Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.40 (-0.29%)
  • HNX-Index 275.93 -1.25 (-0.45%)
  • UPCOM-Index 87.10 +0.41 (+0.47%)
CTCP Vận Tải Hà Tiên
Ha Tien Transport Joint Stock Company
Mã CK:      HTV      12.25      -0.25 (-2.04%)      (cập nhật 23:45 24/06/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vantaihatien.com.vn
HTV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/06/2022 12,250 -0.25 -2.04 12,500 12,600 12,250 160 1,960,000
23/06/2022 12,500 0.15 1.20 12,350 12,750 12,150 210 2,625,000
22/06/2022 12,350 -0.50 -4.05 12,850 12,350 12,300 40 494,000
21/06/2022 12,850 0.35 2.72 12,500 12,850 11,850 100 1,285,000
20/06/2022 12,500 0.20 1.60 12,300 12,900 12,200 1,310 16,375,000
17/06/2022 12,300 -0.50 -4.07 12,800 12,800 12,300 480 5,904,000
16/06/2022 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 710 9,088,000
15/06/2022 12,800 -0.15 -1.17 12,950 12,900 12,100 1,810 23,168,000
14/06/2022 12,950 0.00 ■■ 0.00 12,950 12,950 12,950 30 388,500
13/06/2022 12,950 0.10 0.77 12,850 12,950 12,950 30 388,500
10/06/2022 12,850 -0.15 -1.17 13,000 13,000 12,850 50 642,500
09/06/2022 13,000 0.15 1.15 12,850 13,000 12,650 250 3,250,000
08/06/2022 12,850 0.00 ■■ 0.00 12,850 0 0 0 0
07/06/2022 13,000 -0.15 -1.15 13,150 13,000 12,650 200 2,600,000
06/06/2022 13,150 0.00 ■■ 0.00 13,150 13,150 12,700 600 7,890,000
03/06/2022 13,150 -0.05 -0.38 13,200 13,400 13,000 1,600 21,040,000
02/06/2022 13,200 0.20 1.52 13,000 13,200 13,000 2,070 27,324,000
01/06/2022 13,000 -0.20 -1.54 13,200 13,200 13,000 1,960 25,480,000
31/05/2022 13,200 -0.10 -0.76 13,300 13,300 13,050 700 9,240,000
30/05/2022 13,300 0.25 1.88 13,050 13,350 13,000 1,960 26,068,000
29/05/2022 13,050 0.15 1.15 12,900 13,200 13,000 960 12,528,000
27/05/2022 13,050 0.15 1.15 12,900 13,200 13,000 960 12,528,000
26/05/2022 12,900 0.10 0.78 12,800 13,150 12,850 350 4,515,000
25/05/2022 12,800 0.15 1.17 12,650 13,000 12,800 260 3,328,000
24/05/2022 12,650 0.00 ■■ 0.00 12,650 13,050 12,650 540 6,831,000
23/05/2022 12,650 -0.25 -1.98 12,900 13,350 12,650 700 8,855,000
20/05/2022 12,900 0.15 1.16 12,750 13,150 12,750 250 3,225,000
19/05/2022 12,750 -0.50 -3.92 13,250 13,200 12,750 150 1,912,500
18/05/2022 13,250 0.55 4.15 12,700 13,500 13,150 2,690 35,642,500
17/05/2022 12,700 0.50 3.94 12,200 12,700 12,250 1,870 23,749,000
16/05/2022 12,200 0.10 0.82 12,100 12,900 12,100 3,200 39,040,000
13/05/2022 12,100 -0.60 -4.96 12,700 13,000 11,900 1,350 16,335,000
12/05/2022 12,700 -0.85 -6.69 13,550 13,500 12,650 5,340 67,818,000
11/05/2022 13,550 0.25 1.85 13,300 13,550 13,150 3,320 44,986,000
10/05/2022 13,300 0.00 ■■ 0.00 13,300 13,800 12,500 2,800 37,240,000
09/05/2022 13,300 -0.55 -4.14 13,850 14,000 13,150 1,470 19,551,000
29/04/2022 14,500 0.90 6.21 13,600 14,550 14,000 1,210 17,545,000
28/04/2022 13,600 -0.20 -1.47 13,800 13,900 13,500 5,450 74,120,000
27/04/2022 13,800 -0.10 -0.72 13,900 13,900 13,000 2,410 33,258,000
26/04/2022 13,900 0.30 2.16 13,600 14,000 13,300 1,510 20,989,000
25/04/2022 13,600 0.00 ■■ 0.00 13,600 14,300 13,450 5,560 75,616,000
23/04/2022 13,600 -1.00 -7.35 14,600 14,900 13,600 3,140 42,704,000
22/04/2022 13,600 -1.00 -7.35 14,600 14,900 13,600 3,140 42,704,000
21/04/2022 14,600 -0.20 -1.37 14,800 15,100 14,050 1,550 22,630,000
20/04/2022 14,800 0.00 ■■ 0.00 14,800 15,200 14,650 1,390 20,572,000
19/04/2022 14,800 -0.60 -4.05 15,400 15,400 14,500 1,940 28,712,000
18/04/2022 15,400 -0.40 -2.60 15,800 15,700 14,750 890 13,706,000
16/04/2022 15,800 0.30 1.90 15,500 16,400 15,700 1,500 23,700,000
15/04/2022 15,800 0.30 1.90 15,500 16,400 15,700 1,500 23,700,000
14/04/2022 15,500 1.00 6.45 14,500 15,500 14,700 2,220 34,410,000
13/04/2022 14,500 -0.50 -3.45 15,000 15,100 14,500 2,230 32,335,000
12/04/2022 15,000 -0.45 -3.00 15,450 15,950 15,000 2,900 43,500,000
08/04/2022 15,450 -0.05 -0.32 15,500 16,250 15,300 2,460 38,007,000
07/04/2022 15,500 -0.30 -1.94 15,800 15,700 15,350 2,200 34,100,000
06/04/2022 15,800 -0.60 -3.80 16,400 16,350 15,800 5,000 79,000,000
05/04/2022 16,400 -1.05 -6.40 17,450 17,300 16,250 8,530 139,892,000
04/04/2022 17,450 0.70 4.01 16,750 17,900 17,100 6,680 116,566,000
01/04/2022 16,750 1.05 6.27 15,700 16,750 16,500 10,110 169,342,500
31/03/2022 15,700 1.00 6.37 14,700 15,700 14,800 13,240 207,868,000
30/03/2022 14,700 -0.10 -0.68 14,800 15,000 14,600 490 7,203,000
29/03/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,550 1,540 22,792,000
28/03/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,450 630 9,324,000
25/03/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,400 2,190 32,412,000
24/03/2022 14,800 0.15 1.01 14,650 14,800 14,500 1,550 22,940,000
23/03/2022 14,650 -0.15 -1.02 14,800 14,850 14,600 940 13,771,000
22/03/2022 14,800 0.20 1.35 14,600 14,950 14,400 1,670 24,716,000
21/03/2022 14,600 -0.30 -2.05 14,900 14,900 14,600 940 13,724,000
18/03/2022 14,900 0.15 1.01 14,750 14,950 14,600 3,410 50,809,000
17/03/2022 14,750 0.15 1.02 14,600 14,900 14,600 2,110 31,122,500
16/03/2022 14,600 0.35 2.40 14,250 14,600 14,300 510 7,446,000
15/03/2022 14,250 -0.15 -1.05 14,400 14,500 14,150 1,590 22,657,500
14/03/2022 14,400 -0.40 -2.78 14,800 14,700 14,350 2,370 34,128,000
11/03/2022 14,800 0.50 3.38 14,300 14,850 14,250 5,310 78,588,000
10/03/2022 14,300 0.10 0.70 14,200 14,400 14,200 2,210 31,603,000
09/03/2022 14,200 -0.20 -1.41 14,400 14,400 14,050 2,230 31,666,000
08/03/2022 14,400 -0.10 -0.69 14,500 14,450 14,300 970 13,968,000
07/03/2022 14,500 0.10 0.69 14,400 14,500 14,200 1,790 25,955,000
06/03/2022 14,400 0.00 ■■ 0.00 14,400 14,600 14,400 1,210 17,424,000
04/03/2022 14,400 0.00 ■■ 0.00 14,400 14,600 14,400 1,210 17,424,000
03/03/2022 14,400 0.25 1.74 14,150 14,500 14,200 1,910 27,504,000
02/03/2022 14,150 -0.05 -0.35 14,200 14,400 14,100 1,100 15,565,000
01/03/2022 14,200 -0.10 -0.70 14,300 14,500 14,200 1,810 25,702,000
28/02/2022 14,300 -0.30 -2.10 14,600 14,600 14,150 190 2,717,000
25/02/2022 14,600 0.35 2.40 14,250 14,900 14,150 340 4,964,000
24/02/2022 14,250 -0.45 -3.16 14,700 14,900 14,200 870 12,397,500
23/02/2022 14,700 0.00 ■■ 0.00 14,700 14,750 14,500 110 1,617,000
22/02/2022 14,700 0.15 1.02 14,550 14,950 14,200 110 1,617,000
21/02/2022 14,550 0.15 1.03 14,400 14,900 14,550 1,710 24,880,500
18/02/2022 14,400 -0.05 -0.35 14,450 14,450 14,400 570 8,208,000
17/02/2022 14,450 0.05 0.35 14,400 14,500 14,100 560 8,092,000
16/02/2022 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 190 2,736,000
15/02/2022 14,400 -0.05 -0.35 14,450 14,450 13,800 360 5,184,000
14/02/2022 14,450 0.00 ■■ 0.00 14,450 14,450 14,400 600 8,670,000
11/02/2022 14,450 0.05 0.35 14,400 14,500 14,100 70 1,011,500
10/02/2022 14,400 -0.05 -0.35 14,450 14,500 14,400 490 7,056,000
09/02/2022 14,450 0.05 0.35 14,400 14,450 14,200 800 11,560,000
08/02/2022 14,400 0.00 ■■ 0.00 14,400 14,500 14,050 2,070 29,808,000
07/02/2022 14,400 0.40 2.78 14,000 14,400 13,950 200 2,880,000
29/01/2022 14,000 -0.30 -2.14 14,300 14,100 13,900 190 2,660,000
28/01/2022 14,000 -0.30 -2.14 14,300 14,100 13,900 190 2,660,000
27/01/2022 14,300 0.10 0.70 14,200 14,300 14,000 520 7,436,000
26/01/2022 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 330 4,686,000
25/01/2022 14,200 0.10 0.70 14,100 14,200 14,100 220 3,124,000
24/01/2022 14,100 -0.05 -0.35 14,150 14,500 13,900 1,130 15,933,000
21/01/2022 14,150 0.00 ■■ 0.00 14,150 14,950 14,000 930 13,159,500
20/01/2022 14,100 0.30 2.13 13,800 14,200 13,800 300 4,230,000
19/01/2022 13,850 -0.25 -1.81 14,100 14,100 13,800 820 11,357,000
18/01/2022 14,000 -0.25 -1.79 14,250 14,250 14,000 870 12,180,000
17/01/2022 14,350 -0.25 -1.74 14,600 14,600 14,350 2,700 38,745,000
15/01/2022 14,600 -0.10 -0.68 14,700 14,650 14,400 440 6,424,000
14/01/2022 14,600 -0.10 -0.68 14,700 14,650 14,400 440 6,424,000
13/01/2022 14,700 -0.05 -0.34 14,750 14,700 14,400 1,380 20,286,000
12/01/2022 14,750 0.30 2.03 14,450 14,800 14,450 570 8,407,500
11/01/2022 14,450 -0.15 -1.04 14,600 14,650 14,450 1,150 16,617,500
10/01/2022 14,600 -0.15 -1.03 14,750 14,750 14,500 2,660 38,836,000
07/01/2022 14,750 0.05 0.34 14,700 14,800 14,600 1,390 20,502,500
06/01/2022 14,700 -0.10 -0.68 14,800 14,800 14,500 1,560 22,932,000
05/01/2022 14,800 0.00 ■■ 0.00 14,850 14,850 14,600 1,990 29,452,000
04/01/2022 14,850 0.00 ■■ 0.00 14,850 15,200 14,550 1,120 16,632,000
03/01/2022 14,650 0.00 ■■ 0.00 14,650 14,900 14,500 5,850 85,702,500
31/12/2021 14,850 0.05 0.34 14,800 14,850 14,800 1,110 16,483,500
30/12/2021 14,800 -0.05 -0.34 14,800 14,800 14,500 760 11,248,000
29/12/2021 14,800 -0.10 -0.68 14,800 14,800 14,600 860 12,728,000
23/12/2021 14,650 0.10 0.68 14,550 15,000 14,650 540 7,911,000
22/12/2021 14,650 0.10 0.68 14,550 15,000 14,650 540 7,911,000
21/12/2021 14,550 0.05 0.34 14,500 14,800 14,300 700 10,185,000
20/12/2021 14,500 -0.20 -1.38 14,700 14,650 14,400 2,820 40,890,000
17/12/2021 14,700 -0.05 -0.34 14,750 14,750 14,500 3,100 45,570,000
16/12/2021 14,750 -0.15 -1.02 14,750 14,950 14,600 1,450 21,387,500
15/12/2021 14,750 -0.15 -1.02 14,900 14,900 14,750 1,640 24,190,000
14/12/2021 14,900 0.30 2.01 14,600 15,200 14,800 2,360 35,164,000
13/12/2021 14,600 0.10 0.68 14,500 14,600 14,400 5,490 80,154,000
12/12/2021 14,500 -0.10 -0.69 14,600 14,600 14,300 2,490 36,105,000
10/12/2021 14,500 -0.10 -0.69 14,600 14,600 14,300 2,490 36,105,000
09/12/2021 14,600 -0.10 -0.68 14,600 14,600 14,500 2,220 32,412,000
08/12/2021 14,600 0.15 1.03 14,450 14,750 14,500 960 14,016,000
07/12/2021 14,450 -0.20 -1.38 14,650 14,650 14,400 1,210 17,484,500
06/12/2021 14,650 0.00 ■■ 0.00 14,650 15,200 14,650 2,800 41,020,000
03/12/2021 14,650 0.25 1.71 14,650 14,900 14,500 5,850 85,702,500
02/12/2021 14,650 -0.35 -2.39 15,000 14,950 14,500 1,870 27,395,500
01/12/2021 15,000 -0.05 -0.33 15,050 15,500 14,150 1,730 25,950,000
30/11/2021 15,050 -0.60 -3.99 15,650 15,650 15,000 4,920 74,046,000
29/11/2021 15,650 0.05 0.32 15,650 15,900 14,900 1,270 19,875,500
26/11/2021 15,650 0.15 0.96 15,500 15,700 15,500 3,260 51,019,000
25/11/2021 16,500 -0.10 -0.61 16,600 17,000 16,350 23,660 390,390,000
24/11/2021 16,600 -0.20 -1.20 16,800 16,850 16,600 7,670 127,322,000
23/11/2021 16,800 -0.15 -0.89 16,950 17,100 16,700 9,250 155,400,000
22/11/2021 16,950 -0.15 -0.88 16,950 17,100 16,750 12,320 208,824,000
20/11/2021 16,950 -0.25 -1.47 17,200 17,200 16,700 21,660 367,137,000
19/11/2021 16,950 -0.25 -1.47 17,200 17,200 16,700 21,660 367,137,000
18/11/2021 17,200 0.70 4.07 16,500 17,300 17,000 8,680 149,296,000
17/11/2021 16,500 -0.80 -4.85 17,300 17,300 16,500 9,560 157,740,000
16/11/2021 17,300 0.50 2.89 16,800 17,300 16,600 5,660 97,918,000
15/11/2021 16,800 0.30 1.79 16,500 16,800 16,550 4,720 79,296,000
13/11/2021 16,500 -0.10 -0.61 16,600 16,600 16,500 1,460 24,090,000
12/11/2021 16,500 -0.10 -0.61 16,600 16,600 16,500 1,460 24,090,000
11/11/2021 16,600 0.60 3.61 16,000 16,600 16,000 3,970 65,902,000
10/11/2021 16,000 -0.05 -0.31 16,050 16,200 16,000 2,900 46,400,000
09/11/2021 16,050 0.05 0.31 16,050 16,200 16,000 1,000 16,050,000
08/11/2021 16,050 0.10 0.62 15,950 16,050 15,950 1,930 30,976,500
07/11/2021 15,950 -0.05 -0.31 16,000 16,000 15,800 910 14,514,500
05/11/2021 15,950 -0.05 -0.31 16,000 16,000 15,800 910 14,514,500
04/11/2021 15,700 -0.30 -1.91 16,000 16,000 15,700 460 7,222,000
03/11/2021 15,700 -0.30 -1.91 16,000 16,000 15,700 460 7,222,000
02/11/2021 16,000 0.40 2.50 15,600 16,000 15,900 310 4,960,000
01/11/2021 15,600 -0.40 -2.56 16,000 16,200 15,600 830 12,948,000
29/10/2021 16,000 -0.20 -1.25 16,200 16,000 15,200 1,850 29,600,000
28/10/2021 16,200 0.85 5.25 15,350 16,200 15,350 4,140 67,068,000
27/10/2021 15,350 0.05 0.33 15,350 15,500 15,350 180 2,763,000
26/10/2021 15,350 -0.05 -0.33 15,350 15,350 15,200 110 1,688,500
25/10/2021 15,350 -0.15 -0.98 15,500 15,400 15,350 20 307,000
22/10/2021 15,500 -0.20 -1.29 15,700 15,600 15,100 270 4,185,000
21/10/2021 15,700 -0.10 -0.64 15,800 15,800 15,600 1,230 19,311,000
20/10/2021 15,700 -0.10 -0.64 15,800 15,800 15,600 1,230 19,311,000
19/10/2021 15,800 0.20 1.27 15,600 15,900 15,800 450 7,110,000
18/10/2021 15,600 0.15 0.96 15,450 15,600 15,400 120 1,872,000
15/10/2021 15,450 -0.35 -2.27 15,800 15,600 15,450 240 3,708,000
14/10/2021 15,800 0.70 4.43 15,100 15,800 15,800 170 2,686,000
13/10/2021 15,100 -0.25 -1.66 15,350 15,550 15,100 800 12,080,000
12/10/2021 15,350 -0.25 -1.63 15,600 15,600 15,300 90 1,381,500
11/10/2021 15,600 0.10 0.64 15,500 15,600 15,600 10 156,000
08/10/2021 15,500 -0.05 -0.32 15,550 15,600 15,100 250 3,875,000
07/10/2021 15,550 -0.05 -0.32 15,600 15,550 15,050 510 7,930,500
06/10/2021 15,600 0.05 0.32 15,550 15,650 15,050 890 13,884,000
04/10/2021 15,550 -0.20 -1.29 15,750 15,650 15,000 1,420 22,081,000
01/10/2021 15,750 0.10 0.63 15,650 15,750 15,650 250 3,937,500
30/09/2021 15,650 0.10 0.64 15,650 15,750 15,650 1,250 19,562,500
29/09/2021 15,650 -0.05 -0.32 15,700 15,700 15,650 460 7,199,000
28/09/2021 15,700 0.40 2.55 15,300 15,700 14,600 1,460 22,922,000
27/09/2021 15,300 -0.50 -3.27 15,800 15,500 15,300 400 6,120,000
24/09/2021 15,800 -0.35 -2.22 16,150 15,800 15,750 50 790,000
23/09/2021 16,150 0.20 1.24 15,950 16,150 15,800 1,020 16,473,000
22/09/2021 15,950 0.45 2.82 15,500 16,050 15,600 1,460 23,287,000
21/09/2021 15,500 -0.30 -1.94 15,800 15,600 15,350 3,140 48,670,000
20/09/2021 15,800 -0.25 -1.58 16,050 16,750 15,800 510 8,058,000
17/09/2021 16,050 -0.25 -1.56 16,300 16,100 16,000 370 5,938,500
16/09/2021 16,300 0.05 0.31 16,250 16,300 16,000 180 2,934,000
15/09/2021 16,250 0.20 1.23 16,050 16,250 16,000 570 9,262,500
14/09/2021 16,050 -0.15 -0.93 16,200 16,300 16,000 380 6,099,000
13/09/2021 16,200 -0.10 -0.62 16,300 16,400 16,200 170 2,754,000
11/09/2021 16,300 0.40 2.45 15,900 16,350 16,050 1,300 21,190,000
10/09/2021 16,300 0.40 2.45 15,900 16,350 16,050 1,300 21,190,000
09/09/2021 15,900 -0.30 -1.89 15,900 16,200 15,500 910 14,469,000
08/09/2021 15,900 0.10 0.63 15,800 15,900 15,650 430 6,837,000
07/09/2021 15,800 -0.05 -0.32 15,850 15,850 15,700 580 9,164,000
06/09/2021 15,850 0.35 2.21 15,500 15,850 15,400 2,850 45,172,500
05/09/2021 14,200 0.30 2.11 13,900 14,000 13,800 440 6,248,000
03/09/2021 14,000 0.10 0.71 13,900 14,000 13,800 1,000 14,000,000
01/09/2021 15,500 -0.15 -0.97 15,650 15,600 15,200 530 8,215,000
31/08/2021 15,650 0.15 0.96 15,500 15,650 15,200 50 782,500
30/08/2021 15,500 0.30 1.94 15,200 16,150 15,200 1,050 16,275,000
27/08/2021 15,200 0.50 3.29 14,700 15,350 14,800 8,530 129,656,000
26/08/2021 14,700 -0.05 -0.34 14,750 15,550 14,700 420 6,174,000
25/08/2021 14,750 0.15 1.02 14,600 14,950 14,450 410 6,047,500
24/08/2021 14,600 -0.35 -2.40 14,950 14,600 14,600 870 12,702,000
23/08/2021 14,950 -0.15 -1.00 15,100 15,150 14,950 1,180 17,641,000
20/08/2021 15,100 0.05 0.33 15,100 15,700 15,100 1,380 20,838,000
19/08/2021 15,100 -0.60 -3.97 15,700 15,550 15,000 880 13,288,000
18/08/2021 15,700 -0.05 -0.32 15,750 16,250 14,900 630 9,891,000
17/08/2021 15,750 -0.20 -1.27 15,950 15,800 15,100 1,810 28,507,500
16/08/2021 15,950 -1.10 -6.90 17,050 16,700 15,900 10,360 165,242,000
13/08/2021 17,050 0.95 5.57 16,100 17,050 16,500 2,010 34,270,500
12/08/2021 16,100 0.70 4.35 15,400 16,200 15,900 1,920 30,912,000
11/08/2021 15,400 1.00 6.49 14,400 15,400 14,400 17,500 269,500,000
10/08/2021 14,400 0.10 0.69 14,300 14,450 14,300 210 3,024,000
09/08/2021 14,300 0.10 0.70 14,300 14,400 14,200 110 1,573,000
06/08/2021 14,300 0.10 0.70 14,200 14,350 14,100 110 1,573,000
05/08/2021 14,200 0.20 1.41 14,000 14,450 14,000 440 6,248,000
04/08/2021 14,000 0.10 0.71 14,000 14,100 14,000 80 1,120,000
03/08/2021 14,000 0.10 0.71 13,900 14,000 13,800 1,000 14,000,000
02/08/2021 13,900 0.40 2.88 13,500 13,900 13,900 10 139,000
01/08/2021 13,500 -0.20 -1.48 13,700 13,600 13,400 470 6,345,000
30/07/2021 13,500 -0.20 -1.48 13,700 13,600 13,400 470 6,345,000
28/07/2021 13,700 -0.20 -1.46 13,900 13,900 13,700 110 1,507,000
27/07/2021 13,900 0.55 3.96 13,350 13,950 13,400 560 7,784,000
26/07/2021 13,350 -0.45 -3.37 13,800 13,900 13,100 60 801,000
25/07/2021 13,800 -0.05 -0.36 13,850 13,850 13,800 40 552,000
23/07/2021 13,800 -0.05 -0.36 13,850 13,850 13,800 40 552,000
21/07/2021 13,900 0.50 3.60 13,400 13,950 13,600 50 695,000
20/07/2021 13,450 0.05 0.37 13,400 13,600 13,000 360 4,842,000
19/07/2021 13,400 0.20 1.49 13,400 13,600 13,400 320 4,288,000
16/07/2021 13,400 -0.60 -4.48 14,000 14,000 13,400 520 6,968,000
15/07/2021 14,000 -0.20 -1.43 14,200 14,050 14,000 40 560,000
12/07/2021 14,200 0.20 1.41 14,000 14,400 13,100 180 2,556,000
09/07/2021 14,000 0.45 3.21 14,000 14,450 14,000 250 3,500,000
08/07/2021 14,000 -0.45 -3.21 14,450 14,000 14,000 1,270 17,780,000
07/07/2021 14,450 0.35 2.42 14,100 14,750 14,450 170 2,456,500
06/07/2021 14,100 -0.30 -2.13 14,400 14,100 14,000 100 1,410,000
05/07/2021 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 220 3,168,000
02/07/2021 14,400 0.20 1.39 14,200 14,400 14,100 160 2,304,000
01/07/2021 14,200 0.05 0.35 14,150 14,200 14,200 40 568,000
30/06/2021 14,150 -0.05 -0.35 14,200 14,150 14,050 30 424,500
29/06/2021 14,200 0.05 0.35 14,150 14,200 14,200 50 710,000
25/06/2021 14,150 -0.05 -0.35 14,200 14,150 14,150 200 2,830,000
24/06/2021 14,150 -0.05 -0.35 14,200 14,150 14,150 200 2,830,000
23/06/2021 14,200 -0.20 -1.41 14,400 14,400 14,200 330 4,686,000
22/06/2021 14,400 -0.05 -0.35 14,450 14,450 14,400 70 1,008,000
21/06/2021 14,450 0.35 2.42 14,500 14,500 14,450 140 2,023,000
18/06/2021 14,500 0.40 2.76 14,100 14,500 14,000 550 7,975,000
17/06/2021 14,100 0.05 0.35 14,050 14,100 14,050 40 564,000
16/06/2021 14,050 -0.25 -1.78 14,300 14,300 14,050 220 3,091,000
15/06/2021 13,800 -0.20 -1.45 14,000 13,800 13,800 200 2,760,000
14/06/2021 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
11/06/2021 14,000 0.15 1.07 14,000 14,350 14,000 270 3,780,000
10/06/2021 14,000 -0.20 -1.43 14,200 14,200 14,000 100 1,400,000
09/06/2021 14,200 -0.30 -2.11 14,500 14,200 13,800 470 6,674,000
08/06/2021 14,500 0.40 2.76 14,100 14,500 13,350 730 10,585,000
07/06/2021 14,100 -0.70 -4.96 14,800 14,700 14,100 470 6,627,000
04/06/2021 14,800 0.30 2.03 14,500 14,950 14,200 150 2,220,000
03/06/2021 14,800 0.30 2.03 14,500 14,950 14,200 150 2,220,000
02/06/2021 14,500 -0.10 -0.69 14,600 14,500 14,500 100 1,450,000
01/06/2021 14,600 0.35 2.40 14,250 14,600 14,000 210 3,066,000
31/05/2021 14,250 0.25 1.75 15,150 14,350 14,100 620 8,835,000
27/05/2021 15,150 0.10 0.66 15,050 15,150 14,250 30 454,500
26/05/2021 15,050 -0.05 -0.33 15,100 15,050 14,200 40 602,000
25/05/2021 15,100 0.90 5.96 14,200 15,100 14,800 520 7,852,000
24/05/2021 14,200 -0.10 -0.70 14,300 14,300 14,200 700 9,940,000
21/05/2021 14,300 0.10 0.70 14,200 14,300 14,300 460 6,578,000
20/05/2021 14,200 -0.45 -3.17 14,650 14,250 14,200 30 426,000
19/05/2021 14,650 0.10 0.68 14,550 14,650 13,850 210 3,076,500
18/05/2021 14,550 -0.05 -0.34 14,600 14,550 14,200 160 2,328,000
14/05/2021 14,600 0.10 0.68 14,500 14,850 14,600 180 2,628,000
13/05/2021 14,500 0.20 1.38 14,300 14,700 14,000 970 14,065,000
12/05/2021 14,300 0.10 0.70 14,200 14,500 14,300 40 572,000
11/05/2021 14,200 -0.65 -4.58 14,850 14,850 14,200 70 994,000
10/05/2021 14,850 -0.50 -3.37 15,350 14,850 14,500 410 6,088,500
07/05/2021 15,350 0.55 3.58 14,800 15,350 15,350 10 153,500
06/05/2021 14,800 0.30 2.03 14,500 14,800 14,000 310 4,588,000
05/05/2021 14,500 -0.20 -1.38 14,700 14,500 14,400 440 6,380,000
04/05/2021 14,700 -0.65 -4.42 15,350 14,700 14,650 180 2,646,000
03/05/2021 13,800 -1.00 -7.25 14,800 15,800 13,800 80 1,104,000
30/04/2021 15,350 0.70 4.56 14,650 15,350 15,350 90 1,381,500
29/04/2021 15,350 0.70 4.56 14,650 15,350 15,350 90 1,381,500
28/04/2021 14,650 0.15 1.02 14,500 14,650 14,650 30 439,500
27/04/2021 14,650 0.15 1.02 14,500 14,650 14,650 30 439,500
26/04/2021 14,500 -1.00 -6.90 15,500 14,700 14,500 870 12,615,000
25/04/2021 15,500 0.15 0.97 15,350 15,500 14,700 190 2,945,000
23/04/2021 15,500 0.15 0.97 15,350 15,500 14,700 190 2,945,000
22/04/2021 15,350 -0.25 -1.63 15,600 15,450 15,350 210 3,223,500
20/04/2021 15,600 -0.05 -0.32 15,650 15,600 15,600 90 1,404,000
19/04/2021 15,650 0.95 6.07 14,700 15,700 14,700 490 7,668,500
16/04/2021 14,700 -1.05 -7.14 15,750 15,800 14,650 1,050 15,435,000
15/04/2021 15,750 -0.05 -0.32 15,750 15,750 15,200 220 3,465,000
14/04/2021 15,750 0.05 0.32 15,700 15,800 15,750 60 945,000
13/04/2021 15,700 -0.05 -0.32 15,750 15,800 15,700 360 5,652,000
12/04/2021 15,750 -0.05 -0.32 15,800 15,750 14,800 1,610 25,357,500
09/04/2021 15,800 0.10 0.63 15,700 15,800 15,700 100 1,580,000
08/04/2021 15,700 0.25 1.59 15,700 15,950 15,700 280 4,396,000
07/04/2021 15,700 0.10 0.64 15,700 15,800 15,700 390 6,123,000
06/04/2021 15,700 0.05 0.32 15,700 15,750 15,700 200 3,140,000
05/04/2021 15,700 0.20 1.27 15,500 15,700 15,500 570 8,949,000
02/04/2021 15,500 0.70 4.52 14,800 15,800 14,800 640 9,920,000
01/04/2021 14,800 0.20 1.35 14,800 15,000 14,800 260 3,848,000
31/03/2021 14,800 0.80 5.41 14,000 14,800 14,500 480 7,104,000
30/03/2021 14,000 -0.80 -5.71 14,800 14,700 14,000 1,440 20,160,000
29/03/2021 14,800 -0.05 -0.34 14,850 14,800 14,500 310 4,588,000
25/03/2021 14,850 -0.05 -0.34 14,900 14,850 14,000 380 5,643,000
23/03/2021 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 10 149,000
22/03/2021 14,900 0.10 0.67 14,800 14,900 14,000 1,150 17,135,000
19/03/2021 14,800 0.05 0.34 14,750 14,800 14,700 60 888,000
18/03/2021 14,750 -0.05 -0.34 14,800 14,800 14,750 200 2,950,000
17/03/2021 14,800 0.10 0.68 14,700 14,800 14,700 80 1,184,000
16/03/2021 14,700 -0.05 -0.34 14,750 14,750 14,700 30 441,000
15/03/2021 14,750 0.15 1.02 14,600 14,750 14,700 30 442,500
14/03/2021 14,600 0.10 0.68 14,500 14,600 14,500 230 3,358,000
12/03/2021 14,600 0.10 0.68 14,500 14,600 14,500 230 3,358,000
11/03/2021 14,500 -0.10 -0.69 14,600 14,500 14,500 30 435,000
10/03/2021 14,600 -0.05 -0.34 14,650 14,700 14,600 50 730,000
09/03/2021 14,650 0.10 0.68 14,550 14,650 14,650 10 146,500
08/03/2021 14,550 0.05 0.34 14,500 14,550 14,500 20 291,000
07/03/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 190 2,755,000
05/03/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 190 2,755,000
04/03/2021 14,500 -0.30 -2.07 14,800 14,550 14,500 160 2,320,000
03/03/2021 14,800 0.70 4.73 14,100 14,800 14,800 10 148,000
02/03/2021 14,100 -0.15 -1.06 14,250 14,250 14,100 160 2,256,000
01/03/2021 14,250 0.05 0.35 14,250 14,400 14,250 340 4,845,000
28/02/2021 14,250 -0.95 -6.67 15,200 14,250 14,250 90 1,282,500
26/02/2021 14,250 -0.95 -6.67 15,200 14,250 14,250 90 1,282,500
25/02/2021 15,200 0.10 0.66 15,200 15,300 15,200 50 760,000
23/02/2021 15,200 0.10 0.66 15,100 15,200 14,200 50 760,000
22/02/2021 15,100 0.10 0.66 15,000 15,500 14,900 1,690 25,519,000
20/02/2021 15,000 0.50 3.33 14,500 15,000 15,000 90 1,350,000
19/02/2021 15,000 0.50 3.33 14,500 15,000 15,000 90 1,350,000
09/02/2021 14,500 0.30 2.07 14,200 14,500 14,500 90 1,305,000
07/02/2021 14,200 0.90 6.34 13,300 14,200 14,200 110 1,562,000
05/02/2021 14,200 0.90 6.34 13,300 14,200 14,200 110 1,562,000
05/01/2021 14,100 0.50 3.55 13,600 14,100 13,700 190 2,679,000
04/01/2021 13,600 -0.10 -0.74 13,700 13,700 13,600 1,590 21,624,000
31/12/2020 13,700 0.10 0.73 13,600 14,500 13,700 1,080 14,796,000
30/12/2020 13,600 -0.90 -6.62 14,500 14,850 13,600 1,520 20,672,000
29/12/2020 14,500 0.10 0.69 14,400 14,850 14,500 250 3,625,000
28/12/2020 14,400 0.90 6.25 13,500 14,400 13,500 1,315 18,936,000
27/12/2020 13,500 0.50 3.70 13,000 13,500 13,000 6 81,000
25/12/2020 13,500 0.50 3.70 13,000 13,500 13,000 6 81,000
24/12/2020 13,000 -0.90 -6.92 13,900 13,050 13,000 213 2,769,000
23/12/2020 13,900 0.20 1.44 13,700 13,900 12,900 347 4,823,300
22/12/2020 13,700 0.80 5.84 12,900 13,700 12,900 271 3,712,700
21/12/2020 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 210 2,709,000
20/12/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 13 167,700
18/12/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 13 167,700
17/12/2020 12,900 0.20 1.55 12,700 12,900 12,500 895 11,545,500
16/12/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 144 1,828,800
15/12/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 1,377 17,487,900
14/12/2020 12,700 -0.10 -0.79 12,750 12,700 12,650 67 850,900
13/12/2020 12,750 0.00 ■■ 0.00 12,750 12,750 12,700 231 2,945,250
11/12/2020 12,750 0.00 ■■ 0.00 12,750 12,750 12,700 231 2,945,250
10/12/2020 12,750 0.20 1.57 12,600 12,800 12,600 240 3,060,000
09/12/2020 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 41 516,600
08/12/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 13 163,800
07/12/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 417 5,254,200
04/12/2020 12,600 -0.10 -0.79 12,700 12,600 12,500 21,500 270,900,000
03/12/2020 12,700 0.10 0.79 12,600 12,700 12,500 1,283 16,294,100
02/12/2020 12,600 -0.20 -1.59 12,800 12,600 12,500 254 3,200,400
01/12/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 3 38,400
30/11/2020 12,800 0.20 1.56 12,600 12,800 12,600 530 6,784,000
27/11/2020 12,800 0.20 1.56 12,600 12,800 12,600 530 6,784,000
26/11/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 960 12,096,000
25/11/2020 12,600 -0.20 -1.59 12,800 12,700 12,600 3,490 43,974,000
23/11/2020 12,800 -0.20 -1.56 12,800 12,800 12,500 1,140 14,592,000
18/11/2020 12,800 -0.10 -0.78 12,900 12,800 12,650 843 10,790,400
17/11/2020 12,800 -0.10 -0.78 12,900 12,800 12,650 843 10,790,400
16/11/2020 12,900 0.40 3.10 12,500 12,900 12,500 33 425,700
13/11/2020 12,500 0.00 ■■ 0.00 12,500 12,650 12,500 13 162,500
12/11/2020 12,500 -0.10 -0.80 12,600 12,600 12,500 2,021 25,262,500
11/11/2020 12,600 -0.20 -1.59 12,800 12,600 12,600 92 1,159,200
09/11/2020 12,800 0.20 1.56 12,650 12,800 12,650 244 3,123,200
06/11/2020 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 2 25,300
05/11/2020 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 2 25,300
04/11/2020 12,650 0.20 1.58 12,500 12,650 12,500 496 6,274,400
03/11/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,501 31,262,500
01/11/2020 12,500 -0.10 -0.80 12,550 12,750 12,500 1,152 14,400,000
30/10/2020 12,500 -0.10 -0.80 12,550 12,750 12,500 1,152 14,400,000
29/10/2020 12,550 0.10 0.80 12,500 12,850 12,500 212 2,660,600
28/10/2020 12,500 -0.40 -3.20 12,900 12,500 12,500 50 625,000
27/10/2020 12,900 0.20 1.55 12,700 12,900 12,700 37 477,300
26/10/2020 12,700 -0.10 -0.79 12,800 12,700 12,500 4 50,800
25/10/2020 12,800 0.20 1.56 12,600 12,800 12,800 2 25,600
23/10/2020 12,800 0.20 1.56 12,600 12,800 12,800 2 25,600
22/10/2020 12,600 0.10 0.79 12,500 12,600 12,100 3,036 38,253,600
21/10/2020 12,500 -0.40 -3.20 12,900 12,500 12,500 200 2,500,000
18/10/2020 12,900 -0.10 -0.78 13,000 12,900 12,500 37 477,300
16/10/2020 12,900 -0.10 -0.78 13,000 12,900 12,500 37 477,300
15/10/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
14/10/2020 13,000 0.10 0.77 12,900 13,000 12,700 1,087 14,131,000
13/10/2020 13,000 0.10 0.77 12,900 13,000 12,700 1,087 14,131,000
12/10/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 1,244 16,047,600
10/10/2020 12,900 0.00 ■■ 0.00 12,950 12,950 12,900 35 451,500
09/10/2020 12,900 0.00 ■■ 0.00 12,950 12,950 12,900 35 451,500
08/10/2020 12,950 -0.10 -0.77 13,000 13,000 12,950 10 129,500
07/10/2020 13,000 0.30 2.31 12,750 13,000 12,850 158 2,054,000
06/10/2020 12,750 0.10 0.78 12,650 12,750 12,500 111 1,415,250
05/10/2020 12,650 0.10 0.79 12,550 12,650 12,500 153 1,935,450
03/10/2020 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 100 1,255,000
02/10/2020 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 100 1,255,000
01/10/2020 12,550 0.10 0.80 12,500 12,550 12,500 495 6,212,250
30/09/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 237 2,962,500
29/09/2020 12,500 -0.10 -0.80 12,550 12,550 12,500 90 1,125,000
28/09/2020 12,550 0.00 ■■ 0.00 12,550 12,550 12,500 394 4,944,700
25/09/2020 12,550 0.30 2.39 12,300 12,700 12,300 2,835 35,579,250
24/09/2020 12,300 -0.20 -1.63 12,500 12,300 12,200 17 209,100
23/09/2020 12,500 -0.40 -3.20 12,850 12,500 12,200 422 5,275,000
22/09/2020 12,850 0.40 3.11 12,500 12,850 12,850 1 12,850
21/09/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,100 69 862,500
18/09/2020 12,500 0.00 ■■ 0.00 12,500 12,700 12,200 1,337 16,712,500
17/09/2020 12,500 -0.30 -2.40 12,800 0 0 700 8,750,000
16/09/2020 12,800 0.00 ■■ 0.00 12,850 12,850 12,800 42 537,600
15/09/2020 12,850 0.40 3.11 12,500 12,900 12,600 147 1,888,950
14/09/2020 12,500 -1.70 -13.60 14,150 13,000 12,500 311 3,887,500
12/09/2020 14,150 0.00 ■■ 0.00 14,200 14,150 14,000 1,425 20,163,750
11/09/2020 14,150 0.00 ■■ 0.00 14,200 14,150 14,000 1,425 20,163,750
10/09/2020 14,200 0.40 2.82 13,750 14,200 13,750 4,915 69,793,000
09/09/2020 13,750 -0.05 -0.36 13,800 13,900 13,700 6,440 88,550,000
08/09/2020 13,800 0.20 1.45 13,600 13,800 13,600 1,474 20,341,200
07/09/2020 13,600 -0.10 -0.74 13,700 13,700 13,500 718 9,764,800
06/09/2020 13,700 0.00 ■■ 0.00 13,700 13,750 13,700 235 3,219,500
04/09/2020 13,700 0.00 ■■ 0.00 13,700 13,750 13,700 235 3,219,500
03/09/2020 13,700 0.00 ■■ 0.00 13,700 13,800 13,700 558 7,644,600
02/09/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 1,139 15,604,300
01/09/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 1,139 15,604,300
31/08/2020 13,700 0.20 1.46 13,500 14,000 13,500 3,105 42,538,500
28/08/2020 13,500 -0.10 -0.74 13,600 13,700 13,500 1,276 17,226,000
27/08/2020 13,600 0.00 ■■ 0.00 13,550 13,600 13,400 1,241 16,877,600
26/08/2020 13,550 0.00 ■■ 0.00 13,600 13,550 13,500 24 325,200
25/08/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 622 8,459,200
24/08/2020 13,600 -0.10 -0.74 13,700 13,700 13,000 1,438 19,556,800
22/08/2020 13,700 0.30 2.19 13,400 13,800 13,500 678 9,288,600
21/08/2020 13,700 0.30 2.19 13,400 13,800 13,500 678 9,288,600
20/08/2020 13,400 0.00 ■■ 0.00 13,400 13,950 13,400 1,488 19,939,200
19/08/2020 13,400 0.70 5.22 12,700 13,450 12,800 1,306 17,500,400
17/08/2020 12,700 -0.20 -1.57 12,900 12,700 12,400 402 5,105,400
12/08/2020 12,900 0.40 3.10 12,500 12,900 12,900 1 12,900
11/08/2020 12,500 -0.40 -3.20 12,850 12,600 12,500 800 10,000,000
10/08/2020 12,850 -0.10 -0.78 12,950 12,850 12,850 5 64,250
07/08/2020 12,950 0.40 3.09 12,500 12,950 12,950 31 401,450
06/08/2020 12,500 0.50 4.00 12,500 13,000 12,500 2,510 31,375,000
05/08/2020 12,500 -0.40 -3.20 12,850 12,500 12,500 101 1,262,500
04/08/2020 12,850 -0.10 -0.78 12,900 12,900 12,850 4 51,400
03/08/2020 12,900 0.30 2.33 12,600 12,900 12,600 797 10,281,300
02/08/2020 12,600 0.40 3.17 12,200 12,600 12,500 15 189,000
31/07/2020 12,600 0.40 3.17 12,200 12,600 12,500 15 189,000
30/07/2020 12,200 -0.60 -4.92 12,750 12,200 12,200 177 2,159,400
29/07/2020 12,750 -0.10 -0.78 12,850 12,750 12,750 1 12,750
28/07/2020 12,850 0.80 6.23 12,050 12,850 12,000 4,000 51,400,000
27/07/2020 12,050 -0.80 -6.64 12,800 12,050 11,950 1,077 12,977,850
23/07/2020 12,800 -0.10 -0.78 12,900 12,800 12,800 7 89,600
22/07/2020 12,900 0.40 3.10 12,500 13,000 12,400 1,047 13,506,300
21/07/2020 12,500 -0.40 -3.20 12,900 13,450 12,500 1,559 19,487,500
20/07/2020 12,900 0.10 0.78 12,800 12,900 12,500 1,268 16,357,200
19/07/2020 12,800 -0.10 -0.78 12,900 12,800 12,700 105 1,344,000
17/07/2020 12,800 -0.10 -0.78 12,900 12,800 12,700 105 1,344,000
16/07/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,600 2 25,800
15/07/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 101 1,302,900
14/07/2020 12,900 0.40 3.10 12,500 12,900 12,900 16 206,400
13/07/2020 12,500 -0.40 -3.20 12,900 12,500 12,500 10 125,000
10/07/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 100 1,290,000
09/07/2020 12,900 -0.30 -2.33 13,200 12,900 12,500 5 64,500
07/07/2020 13,200 0.20 1.52 13,000 13,200 13,200 10 132,000
05/07/2020 13,000 -0.50 -3.85 13,500 13,000 13,000 27 351,000
03/07/2020 13,000 -0.50 -3.85 13,500 13,000 13,000 27 351,000
02/07/2020 13,500 0.80 5.93 12,750 13,500 13,500 1 13,500
01/07/2020 12,750 -0.90 -7.06 13,600 13,000 12,750 35 446,250
30/06/2020 13,600 0.80 5.88 12,800 13,600 12,800 8 108,800
29/06/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 36 460,800
25/06/2020 12,800 -0.10 -0.78 12,950 12,800 12,500 21 268,800
24/06/2020 12,950 0.00 ■■ 0.00 12,900 12,950 12,900 500 6,475,000
23/06/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 21 270,900
22/06/2020 12,900 0.30 2.33 12,600 12,900 12,600 459 5,921,100
19/06/2020 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 21 264,600
17/06/2020 12,600 -0.05 -0.40 12,650 12,600 12,600 200 2,520,000
15/06/2020 12,650 0.20 1.58 12,450 12,850 12,400 329 4,161,850
13/06/2020 12,450 -0.10 -0.80 12,500 12,450 12,450 10 124,500
12/06/2020 12,450 -0.10 -0.80 12,500 12,450 12,450 10 124,500
11/06/2020 12,500 -0.40 -3.20 12,850 12,500 12,500 7 87,500
10/06/2020 12,850 -0.40 -3.11 13,200 12,850 12,500 423 5,435,550
09/06/2020 13,000 -0.20 -1.54 13,200 0 0 0 0
08/06/2020 13,200 0.40 3.03 12,800 13,300 12,800 405 5,346,000
06/06/2020 12,800 0.10 0.78 12,700 13,300 12,000 2,004 25,651,200
05/06/2020 12,800 0.10 0.78 12,700 13,300 12,000 2,004 25,651,200
04/06/2020 12,700 -0.80 -6.30 13,500 13,300 12,600 1,061 13,474,700
02/06/2020 13,500 0.10 0.74 13,400 13,900 12,800 71 958,500
01/06/2020 13,500 0.10 0.74 13,400 13,900 12,800 71 958,500
31/05/2020 13,400 -0.20 -1.49 13,550 13,400 12,800 31 415,400
29/05/2020 13,400 -0.20 -1.49 13,550 13,400 12,800 31 415,400
28/05/2020 13,550 0.70 5.17 12,850 13,550 12,800 58 785,900
27/05/2020 12,850 -0.20 -1.56 13,000 13,700 12,850 249 3,199,650
26/05/2020 13,000 -0.80 -6.15 13,800 13,100 13,000 123 1,599,000
25/05/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,000 9 124,200
24/05/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 30 414,000
22/05/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 30 414,000
21/05/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,000 107 1,476,600
20/05/2020 13,800 -0.10 -0.72 13,900 13,800 13,150 3 41,400
19/05/2020 13,900 0.00 ■■ 0.00 13,950 13,900 13,300 233 3,238,700
14/05/2020 13,950 0.40 2.87 13,600 13,950 13,950 1 13,950
13/05/2020 13,950 0.40 2.87 13,600 13,950 13,950 1 13,950
12/05/2020 13,600 -0.40 -2.94 14,000 13,600 13,600 285 3,876,000
11/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2 28,000
10/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2 28,000
08/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2 28,000
07/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 22 308,000
06/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 22 308,000
05/05/2020 14,000 0.70 5.00 13,300 14,000 12,400 38 532,000
04/05/2020 13,300 0.60 4.51 12,700 13,300 13,300 1 13,300
28/04/2020 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 357 4,533,900
27/04/2020 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 357 4,533,900
26/04/2020 12,700 -0.40 -3.15 13,100 13,450 12,500 807 10,248,900
24/04/2020 12,700 -0.40 -3.15 13,100 13,450 12,500 807 10,248,900
23/04/2020 13,100 0.20 1.53 12,900 13,500 12,700 2,344 30,706,400
22/04/2020 12,900 0.00 ■■ 0.00 12,900 13,300 12,500 28 361,200
21/04/2020 12,900 0.00 ■■ 0.00 12,900 13,300 12,500 28 361,200
20/04/2020 12,900 -0.10 -0.78 13,000 12,900 12,150 2 25,800
19/04/2020 13,000 0.20 1.54 12,800 13,300 12,800 17 221,000
17/04/2020 13,000 0.20 1.54 12,800 13,300 12,800 17 221,000
16/04/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 8 102,400
15/04/2020 12,800 0.30 2.34 12,500 13,300 12,500 32 409,600
14/04/2020 12,500 -0.30 -2.40 12,800 13,600 12,500 3 37,500
13/04/2020 12,800 -0.50 -3.91 13,300 12,800 12,500 7 89,600
12/04/2020 13,300 0.80 6.02 12,500 13,300 12,500 5 66,500
10/04/2020 13,300 0.80 6.02 12,500 13,300 12,500 5 66,500
09/04/2020 12,500 -0.50 -4.00 13,000 12,500 12,100 17 212,500
08/04/2020 13,000 0.20 1.54 12,800 13,000 13,000 1 13,000
07/04/2020 13,000 0.20 1.54 12,800 13,000 13,000 1 13,000
06/04/2020 12,800 -0.30 -2.34 13,100 12,900 12,500 6 76,800
03/04/2020 12,800 -0.30 -2.34 13,100 12,900 12,500 6 76,800
02/04/2020 13,100 -0.20 -1.53 13,300 13,200 12,400 17 222,700
01/04/2020 13,100 -0.20 -1.53 13,300 13,200 12,400 17 222,700
31/03/2020 13,300 0.80 6.02 12,500 13,350 11,650 44 585,200
27/03/2020 12,500 0.60 4.80 11,950 12,500 12,500 1 12,500
26/03/2020 12,500 0.60 4.80 11,950 12,500 12,500 1 12,500
25/03/2020 11,950 0.00 ■■ 0.00 11,900 11,950 11,500 56 669,200
24/03/2020 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 4 47,600
23/03/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,150 51 606,900
22/03/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,300 11 130,900
20/03/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,300 11 130,900
19/03/2020 11,900 -0.10 -0.84 12,000 11,900 11,300 57 678,300
18/03/2020 12,000 -0.30 -2.50 12,250 12,000 11,950 11 132,000
17/03/2020 12,000 -0.30 -2.50 12,250 12,000 11,950 11 132,000
16/03/2020 12,250 0.30 2.45 11,950 12,500 11,800 1,380 16,905,000
12/03/2020 11,950 0.10 0.84 11,950 12,500 11,900 2,060 24,617,000
11/03/2020 11,950 -0.85 -7.11 12,800 13,500 11,950 4,240 50,668,000
10/03/2020 12,800 0.80 6.25 12,000 12,800 12,400 147 1,881,600
09/03/2020 12,000 -0.90 -7.50 12,900 13,150 12,000 161 1,932,000
06/03/2020 12,900 -0.30 -2.33 13,150 12,900 12,500 193 2,489,700
05/03/2020 13,150 0.20 1.52 12,950 13,150 13,000 6 78,900
04/03/2020 12,950 -0.10 -0.77 13,000 13,000 12,700 885 11,460,750
03/03/2020 13,000 -0.40 -3.08 13,400 13,000 12,650 64 832,000
02/03/2020 13,400 -0.10 -0.75 13,500 13,400 12,650 211 2,827,400
28/02/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 34 459,000
27/02/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 71 958,500
26/02/2020 13,500 -0.50 -3.70 14,000 13,500 13,050 18 243,000
24/02/2020 14,000 0.70 5.00 13,350 14,000 13,600 6 84,000
21/02/2020 13,350 -0.40 -3.00 13,700 13,600 13,350 51 680,850
20/02/2020 13,700 0.70 5.11 13,000 13,850 13,000 124 1,698,800
19/02/2020 13,000 0.00 ■■ 0.00 13,000 13,500 13,000 103 1,339,000
18/02/2020 13,000 -0.60 -4.62 13,550 13,700 12,900 76 988,000
17/02/2020 13,550 -0.20 -1.48 13,750 13,550 13,000 6 81,300
14/02/2020 13,750 -0.20 -1.45 13,900 14,750 12,950 170 2,337,500
13/02/2020 13,750 -0.20 -1.45 13,900 14,750 12,950 170 2,337,500
12/02/2020 13,900 -0.20 -1.44 14,100 13,900 13,150 17 236,300
11/02/2020 13,900 -0.20 -1.44 14,100 13,900 13,150 17 236,300
10/02/2020 14,100 0.80 5.67 13,300 14,100 13,300 11 155,100
09/02/2020 13,300 0.10 0.75 13,200 13,300 13,300 1 13,300
07/02/2020 13,300 0.10 0.75 13,200 13,300 13,300 1 13,300
06/02/2020 13,200 -0.10 -0.76 13,300 13,200 12,550 10 132,000
03/02/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,250 3 39,900
02/02/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,250 3 39,900
31/01/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,250 3 39,900
30/01/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 3 39,900
29/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
28/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
27/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
26/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
24/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
23/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
22/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
21/01/2020 13,200 -0.45 -3.41 13,650 13,400 12,700 1,930 25,476,000
20/01/2020 13,650 0.65 4.76 13,000 13,800 12,950 60 819,000
17/01/2020 13,000 0.05 0.38 12,950 13,000 12,550 900 11,700,000
16/01/2020 12,950 0.15 1.16 12,800 12,950 12,500 1,560 20,202,000
15/01/2020 12,800 -0.40 -3.13 13,200 13,000 12,800 20 256,000
14/01/2020 13,000 -0.30 -2.31 13,300 13,000 13,000 100 1,300,000
09/01/2020 13,300 -0.40 -3.01 13,650 13,300 12,800 375 4,987,500
08/01/2020 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 2 27,300
07/01/2020 13,650 0.10 0.73 13,600 13,650 13,650 1 13,650
06/01/2020 13,600 -0.80 -5.88 14,400 15,000 13,400 7 95,200
03/01/2020 14,400 0.70 4.86 13,700 14,400 14,400 1 14,400
02/01/2020 13,700 0.20 1.46 13,500 13,700 13,700 1 13,700
31/12/2019 13,500 -0.30 -2.22 13,750 13,500 12,900 5 67,500
30/12/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,750 10 137,500
23/12/2019 13,750 -0.10 -0.73 13,800 13,750 13,500 51 701,250
20/12/2019 13,800 0.35 2.54 13,450 13,800 13,800 500 6,900,000
18/12/2019 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 5 67,250
17/12/2019 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 4 53,800
12/12/2019 13,450 0.00 ■■ 0.00 13,450 13,450 12,550 36 484,200
11/12/2019 13,450 -0.10 -0.74 13,550 13,450 13,450 5 67,250
10/12/2019 13,550 0.10 0.74 13,450 13,550 13,550 13 176,150
09/12/2019 13,450 0.40 2.97 13,050 13,450 13,450 4 53,800
07/12/2019 13,050 -0.50 -3.83 13,600 13,050 13,050 1 13,050
06/12/2019 13,050 -0.50 -3.83 13,600 13,050 13,050 1 13,050
05/12/2019 13,600 -0.20 -1.47 13,750 13,750 13,600 15 204,000
04/12/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,750 3 41,250
03/12/2019 13,750 -0.10 -0.73 13,850 13,750 13,050 20 275,000
02/12/2019 13,850 -0.20 -1.44 14,000 13,850 13,800 5 69,250
29/11/2019 14,000 0.10 0.71 13,900 14,000 14,000 11 154,000
28/11/2019 13,900 -0.30 -2.16 14,150 13,900 13,200 106 1,473,400
27/11/2019 14,150 -0.50 -3.53 14,650 14,150 13,650 250 3,537,500
22/11/2019 14,650 1.00 6.83 13,700 14,650 13,150 28 410,200
15/11/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 30 411,000
14/11/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10 137,000
13/11/2019 13,700 -0.10 -0.73 13,750 13,750 13,500 82 1,123,400
12/11/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,700 12 165,000
11/11/2019 13,750 -0.30 -2.18 14,000 13,900 13,300 44 605,000
07/11/2019 14,000 0.10 0.71 13,950 14,000 13,300 52 728,000
06/11/2019 13,950 -0.20 -1.43 14,100 13,950 13,250 130 1,813,500
05/11/2019 14,100 0.10 0.71 14,000 14,100 13,200 33 465,300
04/11/2019 14,000 0.70 5.00 13,350 14,000 13,800 16 224,000
03/11/2019 13,350 -0.90 -6.74 14,200 13,350 13,350 1 13,350
01/11/2019 13,350 -0.90 -6.74 14,200 13,350 13,350 1 13,350
31/10/2019 14,200 -0.30 -2.11 14,500 14,200 13,500 2 28,400
29/10/2019 14,500 0.80 5.52 13,750 14,650 12,800 400 5,800,000
28/10/2019 13,750 -0.10 -0.73 13,800 13,950 13,600 51 701,250
26/10/2019 13,800 -0.30 -2.17 14,100 13,900 13,500 23 317,400
25/10/2019 13,800 -0.30 -2.17 14,100 13,900 13,500 23 317,400
24/10/2019 14,100 -0.20 -1.42 14,250 14,100 13,950 8 112,800
22/10/2019 14,250 -0.10 -0.70 14,300 14,250 13,400 19 270,750
21/10/2019 14,300 0.10 0.70 14,200 14,300 13,250 640 9,152,000
18/10/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 3 42,600
17/10/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 201 2,854,200
16/10/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 201 2,854,200
15/10/2019 14,200 0.30 2.11 13,950 14,200 13,550 161 2,286,200
14/10/2019 13,950 -0.30 -2.15 14,200 13,950 13,950 10 139,500
11/10/2019 14,200 0.30 2.11 13,900 14,200 14,200 1 14,200
10/10/2019 14,200 0.30 2.11 13,900 14,200 14,200 1 14,200
09/10/2019 13,900 -0.10 -0.72 14,000 14,300 13,750 85 1,181,500
08/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 21 294,000
07/10/2019 14,000 -0.10 -0.71 14,100 14,000 14,000 70 980,000
04/10/2019 14,100 -0.10 -0.71 14,200 14,100 14,000 13 183,300
03/10/2019 14,200 -0.20 -1.41 14,350 14,200 14,000 24 340,800
02/10/2019 14,350 -0.10 -0.70 14,450 14,450 13,850 25 358,750
01/10/2019 14,450 -0.30 -2.08 14,700 14,450 14,000 1,007 14,551,150
30/09/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 63 926,100
27/09/2019 14,700 0.40 2.72 14,350 14,750 13,750 19 279,300
26/09/2019 14,350 -0.90 -6.27 15,250 14,500 13,800 898 12,886,300
25/09/2019 15,250 -0.10 -0.66 15,350 15,550 15,250 497 7,579,250
24/09/2019 15,350 -0.20 -1.30 15,500 15,400 15,200 1,056 16,209,600
23/09/2019 15,500 -0.10 -0.65 15,600 15,550 15,200 223 3,456,500
20/09/2019 15,600 -0.20 -1.28 15,750 15,750 15,600 123 1,918,800
19/09/2019 15,750 0.20 1.27 15,600 15,800 15,200 202 3,181,500
18/09/2019 15,600 -0.30 -1.92 15,900 15,600 15,100 769 11,996,400
17/09/2019 15,900 0.40 2.52 15,500 15,900 15,000 34 540,600
16/09/2019 15,500 -0.10 -0.65 15,600 15,800 15,500 7 108,500
13/09/2019 15,600 -0.40 -2.56 16,000 16,000 15,050 365 5,694,000
12/09/2019 16,000 0.40 2.50 15,600 16,000 14,700 300 4,800,000
11/09/2019 15,600 0.90 5.77 14,650 15,600 14,600 1,492 23,275,200
10/09/2019 14,650 -0.10 -0.68 14,750 14,750 14,650 750 10,987,500
09/09/2019 14,750 -0.10 -0.68 14,800 14,750 14,750 85 1,253,750
06/09/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 50 740,000
03/09/2019 14,800 0.10 0.68 14,750 14,800 14,800 1 14,800
29/08/2019 14,750 0.20 1.36 14,550 14,750 14,750 1 14,750
27/08/2019 14,550 -0.30 -2.06 14,850 14,850 14,550 536 7,798,800
22/08/2019 14,850 -0.10 -0.67 14,900 14,900 14,350 976 14,493,600
21/08/2019 14,900 0.40 2.68 14,500 14,900 14,900 1 14,900
20/08/2019 14,500 -0.40 -2.76 14,900 14,500 14,500 65 942,500
19/08/2019 14,900 0.40 2.68 14,500 14,900 14,900 1 14,900
16/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 501 7,264,500
15/08/2019 14,500 -0.20 -1.38 14,700 14,500 14,500 420 6,090,000
13/08/2019 14,700 -0.20 -1.36 14,900 14,700 14,000 501 7,364,700
12/08/2019 14,900 0.40 2.68 14,500 14,900 14,500 421 6,272,900
09/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 20 290,000
08/08/2019 14,500 -0.10 -0.69 14,600 14,500 14,200 89 1,290,500
06/08/2019 14,600 0.30 2.05 14,350 14,900 14,000 502 7,329,200
05/08/2019 14,350 -0.40 -2.79 14,700 15,000 14,350 514 7,375,900
02/08/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 3 44,100
31/07/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,300 51 749,700
30/07/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,300 2,081 30,590,700
26/07/2019 14,700 0.20 1.36 14,500 15,100 14,700 301 4,424,700
25/07/2019 14,500 -0.20 -1.38 14,700 14,700 14,450 701 10,164,500
24/07/2019 14,700 0.00 ■■ 0.00 14,650 14,800 14,700 700 10,290,000
23/07/2019 14,650 -0.20 -1.37 14,850 14,800 14,650 23 336,950
22/07/2019 14,850 0.00 ■■ 0.00 14,850 14,850 14,400 83 1,232,550
19/07/2019 14,850 0.00 ■■ 0.00 14,850 14,850 14,850 8 118,800
18/07/2019 14,850 -0.10 -0.67 14,900 15,000 14,200 236 3,504,600
17/07/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 200 2,980,000
16/07/2019 14,900 -0.20 -1.34 15,100 14,900 14,550 3 44,700
15/07/2019 15,100 0.10 0.66 15,000 15,100 15,000 201 3,035,100
12/07/2019 15,000 0.20 1.33 14,800 15,000 15,000 300 4,500,000
11/07/2019 14,800 -0.40 -2.70 15,200 14,800 14,400 2 29,600
08/07/2019 15,200 0.00 ■■ 0.00 15,150 15,200 15,100 6 91,200
05/07/2019 15,150 0.60 3.96 14,600 15,150 14,600 6 90,900
04/07/2019 14,600 -0.10 -0.68 14,700 14,600 14,600 236 3,445,600
02/07/2019 14,700 0.10 0.68 14,600 14,700 14,700 1 14,700
01/07/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 497 7,256,200
28/06/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 6 87,600
27/06/2019 14,600 -0.60 -4.11 15,200 14,600 14,600 694 10,132,400
26/06/2019 15,200 0.40 2.63 14,750 15,200 15,200 1 15,200
24/06/2019 14,750 0.10 0.68 14,700 14,750 14,100 62 914,500
21/06/2019 14,700 -0.30 -2.04 15,000 14,800 14,700 57 837,900
20/06/2019 15,000 0.40 2.67 14,600 15,000 15,000 28 420,000
19/06/2019 14,600 -0.60 -4.11 15,150 14,700 14,600 588 8,584,800
18/06/2019 15,150 0.00 ■■ 0.00 15,200 15,150 15,000 6 90,900
17/06/2019 15,200 0.00 ■■ 0.00 15,200 15,200 14,900 31 471,200
16/06/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 3 45,600
14/06/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 3 45,600
13/06/2019 15,200 0.30 1.97 14,900 15,200 14,250 177 2,690,400
11/06/2019 14,900 -0.30 -2.01 15,200 14,900 14,300 302 4,499,800
10/06/2019 14,900 -0.30 -2.01 15,200 14,900 14,300 302 4,499,800
09/06/2019 15,200 0.20 1.32 15,000 15,200 15,000 11 167,200
07/06/2019 15,200 0.20 1.32 15,000 15,200 15,000 11 167,200
06/06/2019 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 113 1,695,000
05/06/2019 15,000 -0.20 -1.33 15,200 15,000 15,000 1 15,000
04/06/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2 30,400
03/06/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2 30,400
02/06/2019 15,200 0.30 1.97 14,900 15,200 14,250 13 197,600
31/05/2019 15,200 0.30 1.97 14,900 15,200 14,250 13 197,600
30/05/2019 14,900 0.00 ■■ 0.00 14,950 15,100 14,500 5 74,500
29/05/2019 14,950 -0.40 -2.68 15,300 14,950 14,350 3 44,850
28/05/2019 15,300 0.30 1.96 15,000 15,300 15,300 15 229,500
27/05/2019 15,000 -0.30 -2.00 15,250 15,150 14,700 58 870,000
26/05/2019 15,250 -0.10 -0.66 15,300 15,250 14,300 31 472,750
24/05/2019 15,250 -0.10 -0.66 15,300 15,250 14,300 31 472,750
23/05/2019 15,300 0.70 4.58 14,600 15,300 14,600 216 3,304,800
22/05/2019 15,300 0.70 4.58 14,600 15,300 14,600 216 3,304,800
21/05/2019 14,600 -0.70 -4.79 15,300 15,300 14,600 175 2,555,000
20/05/2019 15,300 0.00 ■■ 0.00 15,350 15,300 15,100 9 137,700
19/05/2019 15,350 0.10 0.65 15,250 15,350 15,350 4 61,400
17/05/2019 15,350 0.10 0.65 15,250 15,350 15,350 4 61,400
16/05/2019 15,250 0.40 2.62 14,800 15,250 14,650 166 2,531,500
15/05/2019 14,800 -0.40 -2.70 15,200 14,800 14,300 13 192,400
14/05/2019 15,200 0.10 0.66 15,100 15,250 14,700 128 1,945,600
13/05/2019 15,100 -0.30 -1.99 15,350 15,350 14,650 205 3,095,500
12/05/2019 15,350 0.00 ■■ 0.00 15,350 15,350 14,650 4 61,400
10/05/2019 15,350 0.00 ■■ 0.00 15,350 15,350 14,650 4 61,400
09/05/2019 15,350 -0.10 -0.65 15,400 15,400 14,600 1,020 15,657,000
08/05/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 2 30,800
07/05/2019 15,400 0.50 3.25 14,900 15,400 15,400 1 15,400
06/05/2019 15,400 0.50 3.25 14,900 15,400 15,400 1 15,400
05/05/2019 14,900 -0.50 -3.36 15,400 15,400 14,900 26 387,400
03/05/2019 14,900 -0.50 -3.36 15,400 15,400 14,900 26 387,400
02/05/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 3 46,200
26/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 14,600 116 1,786,400
25/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 14,600 116 1,786,400
24/04/2019 15,400 0.20 1.30 15,200 15,400 15,400 1 15,400
23/04/2019 15,200 -0.20 -1.32 15,400 15,400 15,100 4 60,800
22/04/2019 15,400 -0.10 -0.65 15,500 15,400 14,600 1,640 25,256,000
21/04/2019 15,500 0.80 5.16 14,750 15,500 15,000 109 1,689,500
19/04/2019 15,500 0.80 5.16 14,750 15,500 15,000 109 1,689,500
18/04/2019 14,750 0.10 0.68 14,650 15,400 14,750 2 29,500
17/04/2019 14,650 -0.80 -5.46 15,400 15,400 14,650 103 1,508,950
16/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,000 6 92,400
11/04/2019 15,000 -0.80 -5.33 15,800 15,000 15,000 1,060 15,900,000
10/04/2019 15,400 0.80 5.19 14,600 15,450 14,600 147 2,263,800
09/04/2019 14,600 -1.00 -6.85 15,600 14,600 14,600 1 14,600
08/04/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 3 46,800
05/04/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,000 105 1,638,000
04/04/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,050 20 312,000
03/04/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,050 17 265,200
02/04/2019 15,600 0.20 1.28 15,400 15,600 15,600 1 15,600
01/04/2019 15,400 -0.10 -0.65 15,500 15,400 15,400 1 15,400
29/03/2019 15,500 0.00 ■■ 0.00 15,500 15,700 15,300 24 372,000
28/03/2019 15,500 0.20 1.29 15,350 15,500 15,500 1 15,500
27/03/2019 15,350 -0.10 -0.65 15,400 15,700 15,000 3 46,050
26/03/2019 15,400 -0.20 -1.30 15,600 15,400 15,400 3 46,200
25/03/2019 15,600 -0.10 -0.64 15,650 15,600 15,600 10 156,000
24/03/2019 15,550 0.05 0.32 15,500 0 0 550 8,552,500
22/03/2019 15,650 0.00 ■■ 0.00 15,700 15,650 15,650 300 4,695,000
21/03/2019 15,800 0.30 1.90 15,500 15,800 15,800 10 158,000
20/03/2019 15,700 -0.10 -0.64 15,750 15,700 15,600 3 47,100
19/03/2019 15,750 0.30 1.90 15,500 15,950 15,000 52 819,000
18/03/2019 15,500 -0.20 -1.29 15,700 15,500 15,500 20 310,000
15/03/2019 15,700 -0.10 -0.64 15,800 15,800 15,050 113 1,774,100
14/03/2019 15,800 -0.10 -0.63 15,950 15,800 15,500 109 1,722,200
12/03/2019 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 1 15,950
11/03/2019 15,000 -0.80 -5.33 15,800 15,000 15,000 1,060 15,900,000
08/03/2019 15,400 -0.65 -4.22 16,050 15,900 15,000 190 2,926,000
07/03/2019 15,950 0.10 0.63 15,800 15,950 15,950 3 47,850
06/03/2019 15,800 0.00 ■■ 0.00 15,850 15,800 15,800 3 47,400
05/03/2019 15,850 0.00 ■■ 0.00 15,850 15,850 15,850 3 47,550
04/03/2019 15,850 -0.10 -0.63 15,950 15,850 15,850 6 95,100
03/03/2019 16,050 1.05 6.54 15,000 16,050 15,000 250 4,012,500
01/03/2019 15,950 0.00 ■■ 0.00 15,900 15,950 15,950 6 95,700
28/02/2019 15,000 -0.40 -2.67 15,400 15,000 15,000 5,990 89,850,000
27/02/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,000 1,746 27,761,400
26/02/2019 15,900 0.00 ■■ 0.00 15,950 15,900 15,850 13 206,700
25/02/2019 15,950 0.40 2.51 15,500 15,950 15,950 1 15,950
24/02/2019 15,550 0.05 0.32 15,500 0 0 550 8,552,500
22/02/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2 31,000
21/02/2019 15,500 -0.60 -3.87 16,100 16,100 15,000 8 124,000
20/02/2019 16,100 0.00 ■■ 0.00 16,150 16,100 15,200 6 96,600
19/02/2019 16,150 0.00 ■■ 0.00 16,150 16,350 15,250 12 193,800
18/02/2019 16,150 -0.20 -1.24 16,300 16,350 15,250 14 226,100
15/02/2019 16,300 0.90 5.52 15,400 16,300 16,300 1 16,300
14/02/2019 15,400 -1.00 -6.49 16,400 16,200 15,400 4 61,600
13/02/2019 16,400 -0.50 -3.05 16,900 16,500 15,750 22 360,800
12/02/2019 16,900 1.10 6.51 15,800 16,900 16,900 1 16,900
31/01/2019 15,300 -0.70 -4.58 16,000 15,900 15,000 7,270 111,231,000
30/01/2019 15,800 0.40 2.53 15,400 15,800 15,600 22 347,600
28/01/2019 15,000 -0.40 -2.67 15,400 15,000 15,000 5,990 89,850,000
24/01/2019 15,550 -0.35 -2.25 15,900 15,550 15,000 550 8,552,500
22/01/2019 15,400 -0.40 -2.60 15,800 15,400 15,400 10,000 154,000,000
21/01/2019 15,800 0.30 1.90 15,500 15,800 15,800 1,000 15,800,000
18/01/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10 155,000
17/01/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 20 310,000
16/01/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10 155,000
14/01/2019 15,500 0.50 3.23 15,000 15,500 14,000 260 4,030,000
12/01/2019 15,000 -0.80 -5.33 15,800 15,000 15,000 1,060 15,900,000
11/01/2019 15,000 -0.80 -5.33 15,800 15,000 15,000 1,060 15,900,000
10/01/2019 15,800 0.80 5.06 15,000 15,800 15,800 10 158,000
09/01/2019 15,000 -0.40 -2.67 15,400 15,000 15,000 110 1,650,000
08/01/2019 15,900 -0.15 -0.94 16,050 15,900 15,000 180 2,862,000
04/01/2019 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 250 4,012,500
03/01/2019 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 250 4,012,500
02/01/2019 16,050 1.05 6.54 15,000 16,050 15,000 3,710 59,545,500
29/12/2018 15,000 -0.40 -2.67 15,400 15,000 15,000 5,990 89,850,000
28/12/2018 15,000 -0.40 -2.67 15,400 15,000 15,000 5,990 89,850,000
27/12/2018 15,400 -0.15 -0.97 15,550 15,400 14,500 1,480 22,792,000
24/12/2018 15,550 -0.35 -2.25 15,900 15,550 15,000 550 8,552,500
21/12/2018 15,900 0.30 1.89 15,600 15,900 14,700 1,170 18,603,000
20/12/2018 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 100 1,560,000
19/12/2018 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 100 1,560,000
16/12/2018 15,600 -0.10 -0.64 15,700 15,600 14,650 110 1,716,000
14/12/2018 15,600 -0.10 -0.64 15,700 15,600 14,650 110 1,716,000
12/12/2018 15,700 0.25 1.59 15,450 15,700 15,700 10 157,000
11/12/2018 15,450 -0.45 -2.91 15,900 15,450 15,450 10 154,500
06/12/2018 15,900 0.90 5.66 15,000 15,900 15,000 4,960 78,864,000
05/12/2018 15,900 0.90 5.66 15,000 15,900 15,000 4,960 78,864,000
04/12/2018 15,000 -0.80 -5.33 15,800 15,700 15,000 410 6,150,000
03/12/2018 15,800 -0.10 -0.63 15,900 15,800 14,800 30 474,000
29/11/2018 15,900 -0.05 -0.31 15,950 15,900 14,900 2,120 33,708,000
28/11/2018 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 20 319,000
27/11/2018 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 20 319,000
26/11/2018 15,950 0.45 2.82 15,500 15,950 15,950 10 159,500
20/11/2018 15,500 -0.40 -2.58 15,900 15,900 14,800 50 775,000
19/11/2018 15,900 0.90 5.66 15,000 15,900 15,000 4,970 79,023,000
16/11/2018 15,000 -0.90 -6.00 15,900 15,400 15,000 23,290 349,350,000
15/11/2018 15,900 0.70 4.40 15,200 15,900 15,650 30 477,000
14/11/2018 15,200 -0.60 -3.95 15,800 15,200 15,000 10,010 152,152,000
12/11/2018 15,800 -0.20 -1.27 16,000 15,800 15,000 420 6,636,000
07/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
06/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
05/11/2018 16,000 0.70 4.38 15,300 16,000 16,000 10 160,000
01/11/2018 15,300 0.70 4.58 15,300 16,000 15,300 20 306,000
31/10/2018 15,300 -0.70 -4.58 16,000 15,900 15,000 7,270 111,231,000
29/10/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
28/10/2018 16,000 0.25 1.56 15,750 16,600 15,650 90 1,440,000
26/10/2018 16,000 0.25 1.56 15,750 16,600 15,650 90 1,440,000
25/10/2018 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 20 315,000
24/10/2018 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 20 315,000
23/10/2018 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 20 315,000
22/10/2018 15,750 0.85 5.40 14,900 15,750 15,000 40 630,000
20/10/2018 14,900 0.90 6.04 14,000 14,900 14,900 13,820 205,918,000
19/10/2018 14,900 0.90 6.04 14,000 14,900 14,900 13,820 205,918,000
18/10/2018 14,000 -1.00 -7.14 15,000 15,000 14,000 30 420,000
17/10/2018 15,000 0.20 1.33 14,800 15,800 15,000 40 600,000
16/10/2018 14,800 -0.55 -3.72 15,350 16,250 14,800 280 4,144,000
15/10/2018 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 10 153,500
14/10/2018 15,350 -0.15 -0.98 15,500 15,350 14,450 160 2,456,000
12/10/2018 15,350 -0.15 -0.98 15,500 15,350 14,450 160 2,456,000
11/10/2018 15,500 0.60 3.87 14,900 15,500 15,250 90 1,395,000
10/10/2018 14,900 -0.35 -2.35 15,250 15,400 14,700 1,630 24,287,000
09/10/2018 15,250 0.10 0.66 15,150 15,600 15,150 80 1,220,000
08/10/2018 15,150 -0.25 -1.65 15,400 15,200 14,600 60 909,000
07/10/2018 15,400 -0.10 -0.65 15,500 15,400 14,700 300 4,620,000
05/10/2018 15,400 -0.10 -0.65 15,500 15,400 14,700 300 4,620,000
01/10/2018 15,500 -0.30 -1.94 15,800 15,600 14,800 1,320 20,460,000
28/09/2018 15,800 -0.10 -0.63 15,900 15,850 15,100 980 15,484,000
27/09/2018 15,900 0.70 4.40 15,200 16,000 15,500 80 1,272,000
26/09/2018 16,400 0.30 1.83 16,100 16,500 15,700 4,160 68,224,000
25/09/2018 16,100 0.10 0.62 16,000 17,000 16,000 300 4,830,000
24/09/2018 16,000 -0.55 -3.44 16,550 16,550 15,500 1,120 17,920,000
21/09/2018 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 20 331,000
20/09/2018 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 20 331,000
19/09/2018 16,550 0.35 2.11 16,200 16,600 15,900 1,370 22,673,500
18/09/2018 16,550 0.35 2.11 16,200 16,600 15,900 1,370 22,673,500
17/09/2018 16,200 0.10 0.62 16,200 16,500 16,000 320 5,184,000
16/09/2018 16,200 -0.20 -1.23 16,400 16,200 16,000 180 2,916,000
14/09/2018 16,200 -0.20 -1.23 16,400 16,200 16,000 180 2,916,000
13/09/2018 16,400 -0.20 -1.22 16,600 16,400 16,400 30 492,000
12/09/2018 16,600 0.10 0.60 16,500 16,600 16,200 160 2,656,000
11/09/2018 16,500 0.50 3.03 16,000 16,500 16,500 30 495,000
10/09/2018 16,000 0.85 5.31 15,150 16,000 15,200 1,010 16,160,000
08/09/2018 15,150 -1.05 -6.93 16,200 15,800 15,100 2,670 40,450,500
07/09/2018 15,150 -1.05 -6.93 16,200 15,800 15,100 2,670 40,450,500
06/09/2018 16,200 -0.10 -0.62 16,300 16,200 16,000 320 5,184,000
05/09/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 20 326,000
04/09/2018 16,300 -1.10 -6.75 16,300 16,300 15,200 70 1,141,000
03/09/2018 16,300 -0.05 -0.31 16,350 16,300 15,250 230 3,749,000
31/08/2018 16,300 -0.05 -0.31 16,350 16,300 15,250 230 3,749,000
29/08/2018 16,350 -0.05 -0.31 16,400 16,350 16,350 10 163,500
28/08/2018 16,350 -0.05 -0.31 16,400 16,350 16,350 10 163,500
27/08/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 400 6,560,000
24/08/2018 16,400 -0.15 -0.91 16,550 16,400 16,400 30 492,000
23/08/2018 16,550 0.95 5.74 15,600 16,550 16,000 60 993,000
22/08/2018 16,550 0.95 5.74 15,600 16,550 16,000 60 993,000
21/08/2018 15,600 -1.05 -6.73 16,650 16,350 15,600 30 468,000
20/08/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 20 333,000
19/08/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 20 333,000
17/08/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 20 333,000
16/08/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 20 333,000
15/08/2018 16,650 -0.25 -1.50 16,900 16,650 16,650 710 11,821,500
14/08/2018 16,650 -0.25 -1.50 16,900 16,650 16,650 710 11,821,500
13/08/2018 16,900 0.20 1.18 16,700 17,400 15,550 530 8,957,000
10/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 30 501,000
08/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 30 501,000
07/08/2018 16,700 0.60 3.59 16,100 16,700 16,100 40 668,000
06/08/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 20 322,000
03/08/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 20 322,000
01/08/2018 16,100 -0.10 -0.62 16,200 16,100 15,100 2,460 39,606,000
31/07/2018 16,200 -0.10 -0.62 16,200 16,250 16,100 30 486,000
30/07/2018 16,200 -0.10 -0.62 16,200 16,250 16,100 30 486,000
29/07/2018 16,200 -0.25 -1.54 16,450 16,200 16,200 130 2,106,000
27/07/2018 16,200 -0.25 -1.54 16,450 16,200 16,200 130 2,106,000
25/07/2018 16,450 -0.25 -1.52 16,700 16,450 15,550 7,090 116,630,500
24/07/2018 16,450 -0.25 -1.52 16,700 16,450 15,550 7,090 116,630,500
23/07/2018 16,700 0.40 2.40 16,300 16,700 16,700 30 501,000
22/07/2018 16,300 -0.10 -0.61 16,400 16,400 16,300 200 3,260,000
20/07/2018 16,300 -0.10 -0.61 16,400 16,400 16,300 200 3,260,000
19/07/2018 16,400 0.20 1.22 16,200 16,400 16,400 10 164,000
18/07/2018 16,200 -1.15 -7.10 17,350 16,900 16,200 2,110 34,182,000
17/07/2018 17,350 -0.35 -2.02 17,700 17,350 16,500 40 694,000
15/07/2018 17,700 -0.40 -2.26 18,100 17,700 16,850 20 354,000
13/07/2018 17,700 -0.40 -2.26 18,100 17,700 16,850 20 354,000
11/07/2018 18,100 0.30 1.66 17,800 18,100 17,500 130 2,353,000
10/07/2018 18,100 0.30 1.66 17,800 18,100 17,500 130 2,353,000
08/07/2018 17,800 0.85 4.78 16,950 17,800 16,900 90 1,602,000
06/07/2018 17,800 0.85 4.78 16,950 17,800 16,900 90 1,602,000
05/07/2018 16,950 1.00 5.90 15,950 16,950 16,600 30 508,500
04/07/2018 16,950 1.00 5.90 15,950 16,950 16,600 30 508,500
03/07/2018 15,950 -0.50 -3.13 16,450 15,950 15,300 280 4,466,000
30/06/2018 16,450 0.65 3.95 15,800 0 0 70 1,151,500
29/06/2018 16,450 0.65 3.95 15,800 16,450 15,850 70 1,151,500
28/06/2018 15,800 -0.10 -0.63 15,900 15,800 14,800 270 4,266,000
25/06/2018 15,900 0.35 2.20 15,550 15,900 14,500 90 1,431,000
22/06/2018 15,550 0.60 3.86 14,950 15,550 15,500 70 1,088,500
21/06/2018 14,950 0.75 5.02 14,950 15,800 14,900 1,280 19,136,000
20/06/2018 14,950 0.85 5.69 14,100 15,050 13,450 730 10,913,500
19/06/2018 14,100 -0.90 -6.38 15,000 15,950 13,950 80 1,128,000
18/06/2018 15,000 -1.10 -7.33 16,100 16,950 15,000 3,680 55,200,000
15/06/2018 16,100 -1.20 -7.45 17,300 16,750 16,100 160 2,576,000
14/06/2018 17,300 0.10 0.58 17,200 17,300 16,000 50 865,000
13/06/2018 17,200 0.70 4.07 16,500 17,200 17,200 20 344,000
12/06/2018 16,500 1.05 6.36 15,450 16,500 14,500 2,020 33,330,000
11/06/2018 15,450 -1.15 -7.44 16,600 17,500 15,450 3,920 60,564,000
10/06/2018 16,600 -1.20 -7.23 17,800 16,600 16,600 970 16,102,000
08/06/2018 16,600 -1.20 -7.23 17,800 16,600 16,600 970 16,102,000
07/06/2018 17,800 0.10 0.56 17,700 17,800 17,800 10 178,000
06/06/2018 17,700 1.15 6.50 16,550 17,700 17,700 230 4,071,000
05/06/2018 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 20 331,000
04/06/2018 16,550 -0.10 -0.60 16,650 16,550 16,550 50 827,500
03/06/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 40 666,000
01/06/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 40 666,000
31/05/2018 16,650 1.00 6.01 15,650 16,650 16,200 150 2,497,500
30/05/2018 15,650 -1.15 -7.35 16,800 16,700 15,650 60 939,000
29/05/2018 16,800 0.60 3.57 16,200 16,800 15,700 60 1,008,000
28/05/2018 16,200 -0.15 -0.93 16,350 16,250 16,200 2,250 36,450,000
27/05/2018 16,350 -0.05 -0.31 16,400 16,350 15,300 90 1,471,500
25/05/2018 16,350 -0.05 -0.31 16,400 16,350 15,300 90 1,471,500
19/05/2018 16,400 -0.10 -0.61 16,500 16,400 15,700 1,520 24,928,000
18/05/2018 16,400 -0.10 -0.61 16,500 16,400 15,700 1,520 24,928,000
16/05/2018 16,500 0.25 1.52 16,250 16,500 15,700 90 1,485,000
15/05/2018 16,500 0.25 1.52 16,250 16,500 15,700 90 1,485,000
13/05/2018 16,250 -0.05 -0.31 16,300 16,250 15,550 150 2,437,500
11/05/2018 16,250 -0.05 -0.31 16,300 16,250 15,550 150 2,437,500
10/05/2018 16,300 0.50 3.07 15,800 16,300 15,650 180 2,934,000
09/05/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
08/05/2018 15,800 0.20 1.27 15,600 15,800 15,600 60 948,000
07/05/2018 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 10 156,000
04/05/2018 15,600 -0.10 -0.64 15,700 15,600 14,700 230 3,588,000
03/05/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 50 785,000
02/05/2018 15,700 -0.30 -1.91 16,000 15,700 15,700 50 785,000
30/04/2018 16,000 0.30 1.88 16,000 16,300 16,000 60 960,000
27/04/2018 16,000 0.30 1.88 16,000 16,300 16,000 60 960,000
26/04/2018 16,000 -0.40 -2.50 16,400 16,000 15,300 150 2,400,000
23/04/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 30 492,000
20/04/2018 16,400 0.10 0.61 16,300 16,400 16,000 100 1,640,000
19/04/2018 16,400 0.10 0.61 16,300 16,400 16,000 100 1,640,000
18/04/2018 16,300 0.20 1.23 16,100 16,300 16,300 10 163,000
15/04/2018 15,000 -0.95 -6.33 15,950 16,250 15,000 40 600,000
13/04/2018 15,000 -0.95 -6.33 15,950 16,250 15,000 40 600,000
12/04/2018 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 110 1,754,500
11/04/2018 15,950 -0.45 -2.82 16,400 15,950 15,300 150 2,392,500
09/04/2018 16,400 -1.10 -6.71 16,400 16,400 15,300 190 3,116,000
06/04/2018 16,400 -16.40 -100.00 16,400 16,400 16,400 20 328,000
05/04/2018 16,400 0.40 2.44 16,000 16,400 16,000 30 492,000
03/04/2018 16,000 -0.20 -1.25 16,200 16,300 15,950 60 960,000
02/04/2018 16,200 -16.20 -100.00 16,200 16,200 16,200 20 324,000
30/03/2018 16,200 -16.20 -100.00 16,200 16,200 16,200 20 324,000
29/03/2018 16,200 0.10 0.62 16,100 16,200 16,000 110 1,782,000
28/03/2018 16,100 -16.10 -100.00 16,100 16,100 16,100 70 1,127,000
27/03/2018 16,100 0.30 1.86 15,800 16,200 15,800 60 966,000
26/03/2018 15,800 -0.10 -0.63 15,900 16,350 15,750 430 6,794,000
25/03/2018 15,900 -0.25 -1.57 16,150 16,350 15,800 180 2,862,000
23/03/2018 15,900 -0.25 -1.57 16,150 16,350 15,800 180 2,862,000
22/03/2018 16,150 -16.15 -100.00 16,150 16,150 16,150 20 323,000
21/03/2018 16,150 -16.15 -100.00 16,150 16,150 16,150 20 323,000
20/03/2018 16,150 0.80 4.95 15,350 16,150 15,800 70 1,130,500
19/03/2018 15,350 -0.85 -5.54 16,500 15,350 15,350 1,500 23,025,000
17/03/2018 16,500 0.30 1.82 16,200 16,500 16,500 30 495,000
16/03/2018 16,500 0.30 1.82 16,200 16,500 16,500 30 495,000
15/03/2018 16,200 -1.05 -6.48 16,200 16,200 15,150 770 12,474,000
14/03/2018 16,200 -0.20 -1.23 16,200 16,450 16,000 1,540 24,948,000
13/03/2018 16,200 0.70 4.32 16,200 16,900 16,200 210 3,402,000
12/03/2018 16,200 -0.05 -0.31 16,200 16,500 15,200 230 3,726,000
09/03/2018 15,200 -1.00 -6.58 16,200 16,500 15,200 50 760,000
08/03/2018 16,200 0.25 1.54 15,950 16,800 15,000 190 3,078,000
07/03/2018 15,950 -0.65 -4.08 16,600 16,000 15,500 10,110 161,254,500
06/03/2018 16,600 -1.15 -6.93 16,600 16,600 15,450 90 1,494,000
05/03/2018 16,600 1.05 6.33 15,550 16,600 15,550 6,940 115,204,000
02/03/2018 15,550 -0.85 -5.47 15,550 15,550 14,700 1,040 16,172,000
01/03/2018 15,550 -1.15 -7.40 16,700 15,550 15,550 50 777,500
28/02/2018 16,700 -1.10 -6.59 16,700 16,700 15,600 240 4,008,000
27/02/2018 16,700 -0.10 -0.60 16,800 16,700 16,400 100 1,670,000
25/02/2018 16,800 0.10 0.60 16,700 16,800 16,800 10 168,000
23/02/2018 16,800 0.10 0.60 16,700 16,800 16,800 10 168,000
22/02/2018 16,700 -0.10 -0.60 16,800 16,700 15,700 50 835,000
14/02/2018 17,400 0.40 2.30 17,000 17,500 16,400 320 5,568,000
13/02/2018 17,400 0.40 2.30 17,000 17,500 16,400 320 5,568,000
12/02/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
09/02/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 30 510,000
08/02/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 70 1,190,000
07/02/2018 17,000 0.15 0.88 16,850 0 0 70 1,190,000
06/02/2018 17,000 0.15 0.88 16,850 17,000 16,850 70 1,190,000
05/02/2018 16,850 0.00 ■■ 0.00 16,850 16,850 16,850 100 1,685,000
02/02/2018 16,850 0.50 2.97 16,350 16,850 16,450 100 1,685,000
01/02/2018 16,350 0.05 0.31 16,300 16,350 15,200 270 4,414,500
31/01/2018 16,300 0.10 0.61 16,200 16,300 16,150 90 1,467,000
30/01/2018 16,200 0.60 3.70 15,600 16,200 15,500 50 810,000
29/01/2018 15,600 0.60 3.85 15,000 15,600 14,150 1,860 29,016,000
28/01/2018 15,000 -1.10 -7.33 16,100 16,350 15,000 1,620 24,300,000
26/01/2018 15,000 -1.10 -7.33 16,100 16,350 15,000 1,620 24,300,000
25/01/2018 16,100 0.70 4.35 15,350 16,100 16,100 30 483,000
24/01/2018 15,750 0.35 2.22 15,400 15,350 15,000 350 5,512,500
22/01/2018 15,350 -0.05 -0.33 15,400 15,350 15,000 1,140 17,499,000
18/01/2018 15,050 -0.15 -1.00 15,400 15,400 15,050 50 752,500
17/01/2018 15,050 -0.15 -1.00 15,400 15,400 15,050 50 752,500
15/01/2018 15,400 0.05 0.32 15,350 15,400 15,400 10 154,000
12/01/2018 15,350 -0.05 -0.33 15,400 15,350 14,600 400 6,140,000
10/01/2018 15,400 -0.40 -2.60 15,400 15,400 15,000 1,300 20,020,000
08/01/2018 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 10 154,000
05/01/2018 15,400 -0.05 -0.32 15,400 15,400 15,000 330 5,082,000
03/01/2018 15,400 -0.60 -3.90 16,000 15,400 14,900 1,020 15,708,000
02/01/2018 15,400 -0.60 -3.90 16,000 15,400 14,900 1,020 15,708,000
28/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 40 640,000
27/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 60 960,000
26/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 50 800,000
25/12/2017 16,000 0.10 0.63 15,900 16,000 14,850 1,040 16,640,000
24/12/2017 15,900 -0.10 -0.63 16,000 15,900 14,900 1,050 16,695,000
22/12/2017 15,900 -0.10 -0.63 16,000 15,900 14,900 1,050 16,695,000
21/12/2017 16,000 0.30 1.88 15,700 16,000 15,900 40 640,000
20/12/2017 15,700 -0.30 -1.91 16,000 15,700 15,700 10 157,000
19/12/2017 16,000 -0.50 -3.13 16,000 16,000 15,500 50 800,000
18/12/2017 15,500 -0.50 -3.23 16,000 15,500 15,500 10 155,000
17/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 40 640,000
15/12/2017 16,000 0.10 0.63 15,900 16,000 15,800 60 960,000
14/12/2017 16,000 0.10 0.63 15,900 16,000 15,800 30 480,000
13/12/2017 15,500 -0.05 -0.32 15,550 15,900 15,500 1,550 24,025,000
12/12/2017 15,550 -0.40 -2.57 15,950 15,550 15,550 40 622,000
11/12/2017 15,550 -0.40 -2.57 15,950 15,550 15,550 40 622,000
10/12/2017 15,950 0.05 0.31 15,900 15,950 15,950 40 638,000
08/12/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
07/12/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
05/12/2017 15,750 0.00 ■■ 0.00 15,500 15,750 14,850 150 2,362,500
04/12/2017 15,750 -0.20 -1.25 15,950 15,950 15,750 50 787,500
01/12/2017 15,950 0.70 4.59 15,800 15,950 15,800 70 1,116,500
30/11/2017 15,250 -0.90 -5.57 15,100 16,050 15,100 600 9,150,000
29/11/2017 16,150 0.05 0.31 16,100 16,150 16,100 40 646,000
28/11/2017 16,100 0.35 2.22 15,750 16,100 15,750 60 966,000
27/11/2017 15,750 0.00 ■■ 0.00 15,950 15,950 15,000 1,470 23,152,500
24/11/2017 15,750 0.85 5.70 15,350 15,750 15,350 350 5,512,500
23/11/2017 14,900 -0.90 -5.70 16,000 16,000 14,900 1,450 21,605,000
22/11/2017 15,800 -0.10 -0.63 16,000 16,150 15,000 180 2,844,000
21/11/2017 15,900 -0.15 -0.93 15,850 15,900 15,000 24,330 386,847,000
20/11/2017 16,050 0.05 0.31 16,050 16,050 16,050 40 642,000
17/11/2017 16,000 0.35 2.24 16,150 16,150 16,000 60 960,000
16/11/2017 15,650 -1.15 -6.85 15,650 16,450 15,650 510 7,981,500
15/11/2017 16,800 0.30 1.82 16,400 16,800 16,400 100 1,680,000
14/11/2017 16,500 0.00 ■■ 0.00 16,400 16,500 16,400 80 1,320,000
13/11/2017 16,500 0.60 3.77 15,950 16,700 15,950 140 2,310,000
10/11/2017 15,900 0.50 3.25 15,950 15,950 15,300 80 1,272,000
09/11/2017 15,400 0.60 4.05 15,300 15,400 15,250 1,930 29,722,000
08/11/2017 14,800 -1.05 -6.62 15,900 15,900 14,800 100 1,480,000
07/11/2017 15,850 0.00 ■■ 0.00 15,850 15,850 15,850 20 317,000
06/11/2017 15,850 -0.05 -0.31 16,550 16,550 14,800 8,980 142,333,000
03/11/2017 15,900 -0.35 -2.15 16,250 16,250 15,200 230 3,657,000
02/11/2017 16,250 0.05 0.31 16,250 16,250 16,250 30 487,500
01/11/2017 16,200 -0.25 -1.52 16,350 16,350 15,350 1,100 17,820,000
31/10/2017 16,450 -0.25 -1.50 16,400 16,650 15,550 550 9,047,500
30/10/2017 16,700 0.40 2.45 16,000 16,750 16,000 130 2,171,000
27/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 50 815,000
26/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 30 489,000
25/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
24/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
23/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 10 163,000
20/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
19/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 20 326,000
18/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 40 652,000
17/10/2017 16,300 0.30 1.88 16,300 16,500 15,500 220 3,586,000
16/10/2017 16,000 0.00 ■■ 0.00 16,000 16,000 15,000 820 13,120,000
13/10/2017 16,000 0.00 ■■ 0.00 16,000 16,900 16,000 240 3,840,000
12/10/2017 16,000 1.00 6.67 15,500 16,000 15,500 4,560 72,960,000
11/10/2017 15,000 0.95 6.76 14,950 15,000 14,500 3,050 45,750,000
10/10/2017 14,050 -0.90 -6.02 15,450 15,450 14,050 40 562,000
09/10/2017 14,950 0.95 6.79 14,950 14,950 14,950 3,250 48,587,500
06/10/2017 14,000 -0.90 -6.04 15,800 15,800 14,000 20 280,000
05/10/2017 14,900 -1.00 -6.29 15,900 15,900 14,900 130 1,937,000
04/10/2017 15,900 0.10 0.63 15,900 15,900 15,900 40 636,000
03/10/2017 15,800 -0.20 -1.25 15,800 15,800 15,800 160 2,528,000
02/10/2017 16,000 0.00 ■■ 0.00 16,000 16,000 14,900 380 6,080,000
29/09/2017 16,000 0.00 ■■ 0.00 16,100 16,100 15,950 100 1,600,000
28/09/2017 16,000 -0.95 -5.60 16,950 16,950 15,850 13,630 218,080,000
27/09/2017 16,950 0.60 3.67 16,950 16,950 16,950 10 169,500
26/09/2017 16,350 -0.70 -4.11 16,500 16,900 15,900 4,030 65,890,500
25/09/2017 17,050 0.55 3.33 16,500 17,150 16,500 240 4,092,000
22/09/2017 16,500 -0.45 -2.65 16,900 17,000 16,500 5,480 90,420,000
21/09/2017 16,950 0.05 0.30 16,900 16,950 16,900 3,410 57,799,500
20/09/2017 16,900 0.10 0.60 16,900 16,900 16,900 80 1,352,000
19/09/2017 16,800 0.05 0.30 16,950 16,950 16,500 2,130 35,784,000
18/09/2017 16,750 0.00 ■■ 0.00 17,000 17,000 16,400 4,000 67,000,000
15/09/2017 16,750 -0.10 -0.59 16,800 16,800 16,400 3,710 62,142,500
14/09/2017 16,850 0.25 1.51 16,900 16,900 16,400 200 3,370,000
13/09/2017 16,600 0.00 ■■ 0.00 16,600 17,000 16,600 2,590 42,994,000
12/09/2017 16,600 0.65 4.08 16,600 16,600 15,500 1,430 23,738,000
11/09/2017 15,950 -1.05 -6.18 17,000 17,000 15,950 30 478,500
08/09/2017 17,000 0.00 ■■ 0.00 15,850 17,000 15,850 2,860 48,620,000
07/09/2017 17,000 -0.10 -0.58 17,700 17,700 16,500 5,240 89,080,000
06/09/2017 17,100 -0.05 -0.29 17,100 17,100 16,900 6,050 103,455,000
05/09/2017 17,150 0.25 1.48 17,250 17,300 17,000 240 4,116,000
01/09/2017 16,900 -0.05 -0.29 17,250 17,250 16,900 150 2,535,000
31/08/2017 16,950 0.15 0.89 16,950 16,950 16,950 40 678,000
30/08/2017 16,800 0.60 3.70 16,800 16,800 15,200 40 672,000
29/08/2017 16,200 0.00 ■■ 0.00 16,700 16,700 16,200 390 6,318,000
28/08/2017 16,200 0.00 ■■ 0.00 16,700 16,700 16,200 710 11,502,000
25/08/2017 16,200 0.00 ■■ 0.00 16,750 16,750 16,200 390 6,318,000
24/08/2017 16,200 -1.15 -6.63 16,150 17,350 16,150 4,100 66,420,000
23/08/2017 17,350 0.35 2.06 17,350 17,350 17,350 40 694,000
22/08/2017 17,000 0.60 3.66 17,000 17,000 17,000 60 1,020,000
21/08/2017 16,400 -1.20 -6.82 17,650 17,650 16,400 450 7,380,000
18/08/2017 17,600 -0.05 -0.28 16,500 17,950 16,450 880 15,488,000
17/08/2017 17,650 -0.15 -0.84 17,800 18,200 16,600 120 2,118,000
16/08/2017 17,800 0.00 ■■ 0.00 17,200 17,800 16,600 1,610 28,658,000
15/08/2017 17,800 -0.20 -1.11 17,800 17,800 16,750 240 4,272,000
14/08/2017 18,000 0.20 1.12 16,700 18,000 16,700 490 8,820,000
11/08/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 30 534,000
10/08/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
09/08/2017 17,800 0.40 2.30 17,900 17,900 17,600 80 1,424,000
08/08/2017 17,400 0.40 2.35 17,400 17,400 15,850 270 4,698,000
07/08/2017 17,000 0.00 ■■ 0.00 17,450 17,450 15,900 10,310 175,270,000
04/08/2017 17,000 -0.75 -4.23 18,000 18,950 17,000 1,030 17,510,000
03/08/2017 17,750 1.00 5.97 17,750 17,750 17,750 30 532,500
02/08/2017 16,750 -1.25 -6.94 16,750 16,750 16,750 10 167,500
01/08/2017 18,000 0.65 3.75 18,000 18,000 18,000 10 180,000
31/07/2017 17,350 0.95 5.79 17,350 17,350 17,350 10 173,500
28/07/2017 16,400 -1.10 -6.29 16,400 16,400 16,400 10 164,000
27/07/2017 17,500 -0.95 -5.15 17,500 17,500 17,500 10 175,000
26/07/2017 18,450 -1.35 -6.82 18,450 18,450 18,450 10 184,500
25/07/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
24/07/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
21/07/2017 19,800 0.90 4.76 19,000 19,800 19,000 110 2,178,000
20/07/2017 18,900 1.00 5.59 17,900 18,900 17,900 20 378,000
19/07/2017 17,900 0.70 4.07 17,900 17,900 17,900 10 179,000
18/07/2017 17,200 1.00 6.17 16,200 17,200 16,200 400 6,880,000
17/07/2017 16,200 -0.10 -0.61 16,300 16,300 15,700 2,880 46,656,000
14/07/2017 16,300 0.00 ■■ 0.00 15,500 16,300 15,500 5,740 93,562,000
13/07/2017 16,300 -0.10 -0.61 16,400 16,400 16,000 7,230 117,849,000
12/07/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 20 328,000
11/07/2017 16,400 0.30 1.86 16,100 16,400 16,100 1,950 31,980,000
10/07/2017 16,100 -0.10 -0.62 16,200 16,200 16,000 460 7,406,000
07/07/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 20 324,000
06/07/2017 16,200 0.20 1.25 16,200 16,200 16,200 10 162,000
05/07/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
04/07/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 20 320,000
03/07/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 30 483,000
30/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 15,000 190 3,059,000
29/06/2017 16,100 0.00 ■■ 0.00 15,050 16,100 15,050 20 322,000
28/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
27/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 6,080 97,888,000
26/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 15,050 140 2,254,000
23/06/2017 16,100 0.10 0.63 16,100 16,100 16,100 40 644,000
22/06/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
21/06/2017 16,000 -0.10 -0.62 15,050 16,000 15,050 40 640,000
20/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
19/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 30 483,000
16/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 30 483,000
15/06/2017 16,100 0.45 2.88 16,100 16,100 16,100 20 322,000
14/06/2017 15,650 -0.05 -0.32 15,700 15,700 15,600 570 8,920,500
13/06/2017 15,700 0.00 ■■ 0.00 15,600 15,700 14,850 460 7,222,000
12/06/2017 15,700 0.40 2.61 15,700 15,700 15,700 30 471,000
09/06/2017 15,300 -1.10 -6.71 15,300 15,300 15,300 10 153,000
08/06/2017 16,400 -0.20 -1.20 16,600 16,600 15,450 30 492,000
07/06/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
06/06/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
05/06/2017 16,600 0.45 2.79 17,100 17,100 15,050 30 498,000
02/06/2017 16,150 -0.05 -0.31 16,500 16,500 15,150 40 646,000
01/06/2017 16,200 -0.30 -1.82 15,350 16,200 15,350 20 324,000
31/05/2017 16,500 0.00 ■■ 0.00 15,350 16,500 15,350 20 330,000
30/05/2017 16,500 0.50 3.12 16,900 16,900 15,050 40 660,000
29/05/2017 16,000 0.30 1.91 16,200 16,200 14,800 50 800,000
26/05/2017 15,700 -0.20 -1.26 16,300 16,300 14,850 1,310 20,567,000
25/05/2017 15,900 -0.10 -0.62 16,000 16,000 15,500 100 1,590,000
24/05/2017 16,000 -0.05 -0.31 15,050 16,000 15,050 20 320,000
23/05/2017 16,050 0.55 3.55 16,400 16,400 14,850 50 802,500
22/05/2017 15,500 0.95 6.53 14,650 15,500 14,650 2,410 37,355,000
19/05/2017 14,550 -0.70 -4.59 15,850 15,850 14,550 20 291,000
18/05/2017 15,250 -1.05 -6.44 15,250 15,250 15,250 10 152,500
17/05/2017 16,300 -0.05 -0.31 15,250 16,300 15,250 20 326,000
16/05/2017 16,350 0.20 1.24 16,350 16,350 16,350 10 163,500
15/05/2017 16,150 0.05 0.31 16,150 16,150 15,100 180 2,907,000
09/05/2017 15,650 0.05 0.32 15,650 15,650 15,650 40 626,000
08/05/2017 15,600 0.00 ■■ 0.00 15,000 15,600 15,000 2,120 33,072,000
05/05/2017 15,600 -0.15 -0.95 15,000 15,700 15,000 5,240 81,744,000
04/05/2017 15,750 0.15 0.96 15,750 15,750 15,750 30 472,500
03/05/2017 15,600 -0.15 -0.95 14,850 15,600 14,850 400 6,240,000
28/04/2017 15,750 -0.10 -0.63 14,800 15,750 14,800 80 1,260,000
27/04/2017 15,850 0.00 ■■ 0.00 15,850 15,850 15,850 20 317,000
26/04/2017 15,850 0.00 ■■ 0.00 14,800 15,850 14,750 570 9,034,500
25/04/2017 15,850 0.00 ■■ 0.00 14,950 15,850 14,900 340 5,389,000
24/04/2017 15,850 0.40 2.59 15,950 15,950 14,550 50 792,500
21/04/2017 15,450 0.45 3.00 15,500 15,500 14,550 40 618,000
20/04/2017 15,000 0.00 ■■ 0.00 16,000 16,000 14,000 5,070 76,050,000
19/04/2017 15,000 -0.75 -4.76 16,000 16,000 15,000 2,300 34,500,000
18/04/2017 15,750 0.05 0.32 14,850 15,750 14,700 9,150 144,112,500
17/04/2017 15,700 0.85 5.72 15,400 15,800 15,400 280 4,396,000
14/04/2017 14,850 -0.95 -6.01 15,000 16,000 14,850 3,070 45,589,500
13/04/2017 15,800 0.10 0.64 15,150 15,800 15,150 9,890 156,262,000
12/04/2017 15,700 -0.70 -4.27 15,350 15,700 15,300 19,140 300,498,000
11/04/2017 16,400 -0.05 -0.30 16,400 16,400 16,400 1,300 21,320,000
10/04/2017 16,450 0.05 0.30 15,500 16,450 15,500 2,650 43,592,500
07/04/2017 16,400 -0.20 -1.20 15,450 16,500 15,450 2,650 43,460,000
05/04/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
04/04/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 10 166,000
03/04/2017 16,600 0.50 3.11 16,600 16,600 16,600 30 498,000
31/03/2017 16,100 0.10 0.63 16,000 16,200 15,000 210 3,381,000
30/03/2017 16,000 -0.20 -1.23 15,350 16,000 15,350 30 480,000
29/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 15,200 80 1,296,000
28/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 20 324,000
27/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
24/03/2017 16,200 0.05 0.31 16,000 16,200 15,600 1,510 24,462,000
23/03/2017 16,150 0.15 0.94 16,150 16,150 15,050 70 1,130,500
22/03/2017 16,000 -0.20 -1.23 16,200 16,200 16,000 20 320,000
21/03/2017 16,200 0.00 ■■ 0.00 15,200 16,200 15,150 1,510 24,462,000
20/03/2017 16,200 0.70 4.52 16,200 16,200 16,200 10 162,000
17/03/2017 15,500 -0.40 -2.52 16,200 16,200 15,500 40 620,000
16/03/2017 15,900 -0.25 -1.55 16,150 16,150 15,900 30 477,000
15/03/2017 16,150 0.00 ■■ 0.00 16,150 16,150 16,150 0 0
14/03/2017 16,150 -0.05 -0.31 16,150 16,150 16,150 20 323,000
13/03/2017 16,200 0.05 0.31 15,100 16,200 15,100 40 648,000
10/03/2017 16,150 0.15 0.94 16,150 16,150 16,150 10 161,500
09/03/2017 16,000 -0.35 -2.14 15,250 16,000 15,250 70 1,120,000
08/03/2017 16,350 0.00 ■■ 0.00 16,350 16,350 16,350 0 0
07/03/2017 16,350 0.00 ■■ 0.00 16,350 16,350 16,350 0 0
06/03/2017 16,350 0.00 ■■ 0.00 16,350 16,350 16,350 0 0
03/03/2017 16,350 0.35 2.19 14,900 16,450 14,900 130 2,125,500
02/03/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
01/03/2017 16,000 0.05 0.31 14,950 16,000 14,950 40 640,000
28/02/2017 15,950 -0.05 -0.31 15,100 15,950 15,100 20 319,000
27/02/2017 16,000 0.50 3.23 16,200 16,200 16,000 1,570 25,120,000
24/02/2017 15,500 -0.90 -5.49 15,500 15,500 15,500 500 7,750,000
23/02/2017 16,400 0.45 2.82 16,000 16,400 16,000 40 656,000
22/02/2017 15,950 -0.05 -0.31 15,000 15,950 15,000 110 1,754,500
21/02/2017 16,000 -0.25 -1.54 15,300 16,000 15,300 20 320,000
20/02/2017 16,250 0.00 ■■ 0.00 16,250 16,250 16,250 0 0
17/02/2017 16,250 0.00 ■■ 0.00 16,250 16,250 16,250 0 0
16/02/2017 16,250 0.00 ■■ 0.00 16,600 16,600 16,000 60 975,000
15/02/2017 16,250 0.05 0.31 16,000 16,250 16,000 100 1,625,000
14/02/2017 16,200 0.55 3.51 16,150 16,200 16,150 70 1,134,000
13/02/2017 15,650 -1.05 -6.29 15,600 16,000 15,550 640 10,016,000
10/02/2017 16,700 0.00 ■■ 0.00 15,800 16,700 15,550 1,160 19,372,000
09/02/2017 16,700 0.20 1.21 16,700 16,700 16,700 10 167,000
08/02/2017 16,500 0.50 3.12 16,500 16,500 16,500 30 495,000
07/02/2017 16,000 -0.90 -5.33 17,450 17,450 16,000 1,120 17,920,000
06/02/2017 16,900 1.10 6.96 16,400 16,900 16,400 40 676,000
03/02/2017 15,800 -1.10 -6.51 15,750 17,600 15,750 14,500 229,100,000
02/02/2017 16,900 1.10 6.96 16,900 16,900 16,900 10 169,000
25/01/2017 15,800 -0.20 -1.25 15,000 15,800 15,000 1,510 23,858,000
24/01/2017 16,000 0.20 1.27 14,700 16,000 14,700 4,310 68,960,000
23/01/2017 15,800 0.50 3.27 15,800 15,800 15,800 10 158,000
20/01/2017 15,300 -0.50 -3.16 14,700 15,300 14,700 3,140 48,042,000
19/01/2017 15,800 0.05 0.32 14,650 15,800 14,650 4,120 65,096,000
18/01/2017 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 0 0
17/01/2017 15,750 0.00 ■■ 0.00 14,800 15,750 14,800 20 315,000
16/01/2017 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 0 0
13/01/2017 15,750 -0.10 -0.63 14,900 15,750 14,900 160 2,520,000
12/01/2017 15,850 0.05 0.32 14,850 15,850 14,850 20 317,000
11/01/2017 15,800 -0.05 -0.32 15,800 15,800 15,800 30 474,000
10/01/2017 15,850 0.00 ■■ 0.00 15,850 15,850 15,850 0 0
09/01/2017 15,850 0.10 0.63 15,850 15,850 15,850 10 158,500
06/01/2017 15,750 0.15 0.96 15,750 15,750 15,700 50 787,500
05/01/2017 15,600 -0.20 -1.27 14,700 15,600 14,700 1,700 26,520,000
04/01/2017 15,800 0.00 ■■ 0.00 15,900 15,900 14,700 1,050 16,590,000
03/01/2017 15,800 -0.20 -1.25 14,900 15,800 14,900 1,960 30,968,000
30/12/2016 16,000 0.05 0.31 14,850 16,000 14,850 4,310 68,960,000
29/12/2016 15,950 0.10 0.63 14,750 15,950 14,750 600 9,570,000
28/12/2016 15,850 0.95 6.38 15,850 15,850 15,850 10 158,500
27/12/2016 14,900 0.90 6.43 14,900 14,900 13,100 1,810 26,969,000
26/12/2016 14,000 0.00 ■■ 0.00 14,800 14,800 14,000 5,290 74,060,000
23/12/2016 14,000 -1.00 -6.67 15,300 15,300 14,000 19,400 271,600,000
22/12/2016 15,000 -0.45 -2.91 15,450 15,450 14,400 42,710 640,650,000
21/12/2016 15,450 -1.15 -6.93 15,500 16,000 15,450 12,780 197,451,000
20/12/2016 16,600 -1.20 -6.74 16,600 16,600 16,600 620 10,292,000
19/12/2016 17,800 1.00 5.95 15,650 17,800 15,650 16,220 288,716,000
16/12/2016 16,800 0.70 4.35 16,800 16,800 16,800 50 840,000
15/12/2016 16,100 0.95 6.27 15,200 16,200 15,200 270 4,347,000
14/12/2016 15,150 -0.90 -5.61 17,000 17,100 15,150 630 9,544,500
13/12/2016 16,050 -1.20 -6.96 17,550 17,600 16,050 30,890 495,784,500
12/12/2016 17,250 0.45 2.68 17,800 17,800 15,650 190 3,277,500
09/12/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 100 1,680,000
08/12/2016 16,800 -0.30 -1.75 17,400 17,400 15,950 1,580 26,544,000
07/12/2016 17,100 -0.80 -4.47 16,800 17,100 16,650 33,400 571,140,000
06/12/2016 17,900 0.80 4.68 17,100 17,900 16,800 6,650 119,035,000
05/12/2016 17,100 -0.10 -0.58 17,900 17,900 16,000 670 11,457,000
02/12/2016 17,200 -0.70 -3.91 16,650 17,200 16,650 5,010 86,172,000
01/12/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
30/11/2016 17,900 0.60 3.47 17,900 17,900 17,900 10 179,000
29/11/2016 17,300 0.00 ■■ 0.00 17,900 17,900 17,100 5,130 88,749,000
28/11/2016 17,300 -0.20 -1.14 17,500 17,900 17,000 5,810 100,513,000
25/11/2016 17,500 0.10 0.57 17,200 17,950 17,200 5,050 88,375,000
24/11/2016 17,400 0.10 0.58 17,500 17,500 16,600 5,040 87,696,000
23/11/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
22/11/2016 17,300 -0.20 -1.14 17,300 17,300 17,300 1,000 17,300,000
21/11/2016 17,500 -0.10 -0.57 17,950 17,950 17,300 3,030 53,025,000
18/11/2016 17,600 0.10 0.57 17,950 17,950 17,350 10,670 187,792,000
17/11/2016 17,500 -0.20 -1.13 18,150 18,150 17,500 2,340 40,950,000
16/11/2016 17,700 -0.20 -1.12 18,750 18,750 16,650 2,090 36,993,000
15/11/2016 17,900 0.05 0.28 17,700 17,900 17,700 1,170 20,943,000
14/11/2016 17,850 1.10 6.57 16,500 17,900 15,650 18,070 322,549,500
11/11/2016 16,750 -1.25 -6.94 18,700 18,700 16,750 2,560 42,880,000
10/11/2016 18,000 0.30 1.69 18,900 18,900 17,900 1,440 25,920,000
09/11/2016 17,700 -0.20 -1.12 17,700 17,700 17,700 1,000 17,700,000
08/11/2016 17,900 -0.25 -1.38 18,000 18,850 17,600 50 895,000
07/11/2016 18,150 0.45 2.54 18,000 18,200 16,600 120 2,178,000
04/11/2016 17,700 -1.30 -6.84 18,200 18,900 17,700 1,030 18,231,000
03/11/2016 19,000 0.00 ■■ 0.00 17,700 19,450 17,700 4,190 79,610,000
02/11/2016 19,000 0.40 2.15 19,200 19,200 18,200 1,190 22,610,000
01/11/2016 18,600 1.10 6.29 17,500 18,700 16,350 170 3,162,000
31/10/2016 17,500 0.10 0.57 17,600 17,600 17,400 1,460 25,550,000
28/10/2016 17,400 -0.10 -0.57 17,800 17,800 17,400 4,000 69,600,000
27/10/2016 17,500 0.00 ■■ 0.00 17,800 17,800 17,400 2,020 35,350,000
26/10/2016 17,500 -0.40 -2.23 17,500 17,500 16,650 3,020 52,850,000
25/10/2016 17,900 -0.10 -0.56 18,000 19,000 17,800 1,570 28,103,000
24/10/2016 18,000 -0.30 -1.64 18,000 18,000 17,050 70 1,260,000
21/10/2016 18,300 -0.80 -4.19 19,000 19,600 18,000 2,430 44,469,000
20/10/2016 19,100 0.10 0.53 19,800 19,800 17,700 200 3,820,000
19/10/2016 19,000 -1.30 -6.40 20,400 20,400 19,000 3,010 57,190,000
18/10/2016 20,300 0.60 3.05 20,300 20,300 18,350 4,010 81,403,000
17/10/2016 19,700 0.00 ■■ 0.00 20,300 20,300 18,400 220 4,334,000
14/10/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
13/10/2016 19,700 -1.20 -5.74 19,800 19,800 19,700 200 3,940,000
12/10/2016 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
11/10/2016 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
10/10/2016 20,900 0.20 0.97 20,900 20,900 20,900 10 209,000
07/10/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
06/10/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 30 621,000
05/10/2016 20,700 0.70 3.50 20,700 20,700 20,700 10 207,000
04/10/2016 20,000 0.15 0.76 19,000 21,200 19,000 7,740 154,800,000
03/10/2016 19,850 0.00 ■■ 0.00 19,850 19,850 19,850 20 397,000
30/09/2016 19,850 0.20 1.02 18,350 20,000 18,300 280 5,558,000
29/09/2016 19,650 0.00 ■■ 0.00 19,650 19,650 19,650 0 0
28/09/2016 19,650 0.00 ■■ 0.00 19,650 19,650 19,650 0 0
27/09/2016 19,650 -0.35 -1.75 18,600 19,650 18,600 2,670 52,465,500
26/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10 200,000
23/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
22/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
21/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
20/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
19/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 19,000 1,710 34,200,000
16/09/2016 20,000 0.30 1.52 20,000 20,000 18,400 540 10,800,000
15/09/2016 19,700 -0.10 -0.51 18,500 19,700 18,500 710 13,987,000
14/09/2016 19,800 0.90 4.76 19,800 19,800 19,800 30 594,000
13/09/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
12/09/2016 19,900 -0.10 -0.50 19,900 19,900 19,900 30 597,000
09/09/2016 20,000 1.00 5.26 20,000 20,000 20,000 30 600,000
08/09/2016 19,000 -0.70 -3.55 20,700 20,700 18,600 1,220 23,180,000
07/09/2016 19,700 0.00 ■■ 0.00 18,600 19,800 18,600 1,760 34,672,000
06/09/2016 19,700 0.10 0.51 19,000 20,600 19,000 1,580 31,126,000
05/09/2016 19,600 0.10 0.51 19,500 19,800 18,500 250 4,900,000
01/09/2016 19,500 0.40 2.09 20,300 20,300 18,400 1,460 28,470,000
31/08/2016 19,100 -0.30 -1.55 18,300 19,500 18,300 2,980 56,918,000
30/08/2016 19,400 -0.10 -0.51 18,900 19,400 18,600 430 8,342,000
29/08/2016 19,500 0.30 1.56 19,500 19,500 19,500 30 585,000
26/08/2016 19,200 1.00 5.49 19,400 19,400 17,500 1,390 26,688,000
25/08/2016 18,200 -0.60 -3.19 18,500 19,000 18,200 980 17,836,000
24/08/2016 18,800 -1.00 -5.05 20,600 20,600 18,800 1,710 32,148,000
23/08/2016 19,800 -1.40 -6.60 19,900 20,900 19,800 850 16,830,000
22/08/2016 21,200 0.60 2.91 20,600 21,200 20,600 160 3,392,000
19/08/2016 20,600 0.60 3.00 20,700 20,700 20,600 30 618,000
18/08/2016 20,000 -0.80 -3.85 20,000 20,000 19,500 2,760 55,200,000
17/08/2016 20,800 0.30 1.46 20,500 20,800 20,500 830 17,264,000
16/08/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
15/08/2016 20,500 0.30 1.49 18,900 20,500 18,900 1,320 27,060,000
12/08/2016 20,200 0.00 ■■ 0.00 21,000 21,000 20,200 20 404,000
11/08/2016 20,200 0.00 ■■ 0.00 21,000 21,000 20,200 450 9,090,000
10/08/2016 20,200 0.50 2.54 20,500 20,500 20,000 550 11,110,000
09/08/2016 19,700 -1.30 -6.19 19,800 19,800 19,700 60 1,182,000
08/08/2016 21,000 1.00 5.00 21,000 21,000 21,000 10 210,000
05/08/2016 20,000 -0.40 -1.96 20,000 20,000 19,000 30 600,000
04/08/2016 20,400 0.40 2.00 20,400 20,400 20,400 10 204,000
03/08/2016 20,000 -0.90 -4.31 20,000 20,800 20,000 9,550 191,000,000
02/08/2016 20,900 0.90 4.50 20,000 20,900 18,600 3,610 75,449,000
01/08/2016 20,000 0.00 ■■ 0.00 18,600 20,000 18,600 5,310 106,200,000
29/07/2016 20,000 0.90 4.71 20,200 20,200 20,000 130 2,600,000
28/07/2016 19,100 -1.40 -6.83 20,500 20,500 19,100 2,260 43,166,000
27/07/2016 20,500 1.20 6.22 19,300 20,500 18,000 580 11,890,000
26/07/2016 19,300 1.10 6.04 17,200 19,300 17,200 10,340 199,562,000
25/07/2016 18,200 0.20 1.11 18,500 18,500 18,200 140 2,548,000
22/07/2016 18,000 1.00 5.88 17,600 18,000 17,000 22,300 401,400,000
21/07/2016 17,000 -0.20 -1.16 17,200 17,500 16,400 17,350 294,950,000
20/07/2016 17,200 0.10 0.58 16,200 17,200 16,200 80 1,376,000
19/07/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
18/07/2016 17,100 0.30 1.79 16,200 17,100 16,200 1,730 29,583,000
15/07/2016 16,800 -0.40 -2.33 16,200 16,800 16,200 2,010 33,768,000
14/07/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
13/07/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
12/07/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
11/07/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
08/07/2016 17,200 0.70 4.24 16,300 17,200 16,300 90 1,548,000
07/07/2016 16,500 -0.50 -2.94 16,800 17,400 16,500 130 2,145,000
06/07/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/07/2016 17,000 0.20 1.19 16,300 17,000 16,300 2,940 49,980,000
04/07/2016 16,800 -0.20 -1.18 16,700 17,500 16,400 7,720 129,696,000
01/07/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
30/06/2016 17,000 0.20 1.19 16,900 17,000 16,900 130 2,210,000
29/06/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
28/06/2016 16,800 0.10 0.60 16,800 16,800 16,800 10 168,000
27/06/2016 16,700 -0.50 -2.91 17,500 17,500 16,200 1,030 17,201,000
24/06/2016 17,200 0.20 1.18 16,200 17,200 16,100 22,330 384,076,000
23/06/2016 17,000 0.50 3.03 16,200 17,000 16,200 10,700 181,900,000
22/06/2016 16,500 0.10 0.61 15,900 16,500 15,900 3,500 57,750,000
21/06/2016 16,400 0.10 0.61 16,000 16,400 16,000 3,600 59,040,000
20/06/2016 16,300 0.30 1.88 16,300 16,400 15,900 2,210 36,023,000
17/06/2016 16,000 -0.50 -3.03 16,000 16,000 16,000 1,070 17,120,000
16/06/2016 16,500 0.40 2.48 16,100 16,500 16,100 1,480 24,420,000
15/06/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
14/06/2016 16,100 -0.10 -0.62 16,200 16,200 16,100 310 4,991,000
13/06/2016 16,200 0.30 1.89 15,700 16,200 15,700 390 6,318,000
10/06/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
09/06/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
08/06/2016 15,900 -0.10 -0.62 16,400 16,400 15,600 1,380 21,942,000
07/06/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 5,100 81,600,000
06/06/2016 16,000 -0.60 -3.61 16,000 16,000 16,000 2,000 32,000,000
03/06/2016 16,600 0.50 3.11 16,600 16,600 15,900 680 11,288,000
02/06/2016 16,100 0.10 0.63 16,000 16,100 16,000 350 5,635,000
01/06/2016 16,000 0.10 0.63 15,900 16,000 15,900 3,500 56,000,000
31/05/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 4,240 67,416,000
30/05/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,000 8,480 134,832,000
27/05/2016 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 3,140 49,926,000
26/05/2016 15,900 0.10 0.63 15,800 16,000 15,800 1,770 28,143,000
25/05/2016 15,800 0.20 1.28 15,800 15,800 15,800 30 474,000
24/05/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 100 1,560,000
23/05/2016 15,600 0.00 ■■ 0.00 16,000 16,000 15,600 4,420 68,952,000
20/05/2016 15,600 -0.40 -2.50 16,000 16,100 15,600 380 5,928,000
19/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 650 10,400,000
18/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
16/05/2016 16,000 -0.20 -1.23 16,200 16,200 16,000 7,020 112,320,000
13/05/2016 16,200 -0.40 -2.41 16,500 16,500 16,200 5,520 89,424,000
12/05/2016 16,600 0.20 1.22 15,900 17,000 15,900 2,560 42,496,000
11/05/2016 16,400 0.90 5.81 16,200 16,400 16,200 210 3,444,000
10/05/2016 15,500 -0.10 -0.64 16,200 16,500 15,500 530 8,215,000
09/05/2016 15,600 -0.80 -4.88 16,200 16,900 15,600 780 12,168,000
06/05/2016 16,400 0.80 5.13 15,300 16,500 15,300 220 3,608,000
05/05/2016 15,600 0.10 0.65 16,400 16,500 15,600 590 9,204,000
04/05/2016 15,500 -0.60 -3.73 15,200 16,500 15,200 4,330 67,115,000
29/04/2016 16,100 0.60 3.87 16,200 16,200 16,100 1,090 17,549,000
28/04/2016 15,500 -0.30 -1.90 16,200 16,300 15,500 660 10,230,000
27/04/2016 15,800 -0.30 -1.86 16,100 16,300 15,800 2,010 31,758,000
26/04/2016 16,100 -1.20 -6.94 16,100 17,000 16,100 11,130 179,193,000
25/04/2016 17,300 0.60 3.59 16,200 17,300 15,800 3,340 57,782,000
22/04/2016 16,700 0.70 4.38 16,600 16,700 16,000 180 3,006,000
21/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
20/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
19/04/2016 16,000 -0.40 -2.44 16,000 16,000 16,000 10 160,000
15/04/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
14/04/2016 16,400 -0.70 -4.09 16,100 17,000 16,100 1,550 25,420,000
13/04/2016 17,100 1.10 6.88 16,000 17,100 16,000 2,020 34,542,000
12/04/2016 16,000 -1.00 -5.88 16,000 16,000 16,000 3,570 57,120,000
11/04/2016 17,000 0.00 ■■ 0.00 16,000 17,000 16,000 1,430 24,310,000
08/04/2016 17,000 -0.10 -0.58 17,000 17,000