Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Lilama 18
Lilama 18 Joint Stock Company
Mã CK:      LM8      9.90      ■■ 0 (0%)      (cập nhật 23:45 01/01/1970)
Đang giao dịch
LM8 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
<
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/02/2023 9,900 0.10 1.01 9,800 9,900 9,900 10 99,000
31/01/2023 9,800 0.22 2.24 9,580 9,800 9,200 40 392,000
30/01/2023 9,580 -0.01 -0.10 9,590 9,580 9,490 180 1,724,400
27/01/2023 9,590 0.20 2.09 9,390 9,590 9,370 40 383,600
19/01/2023 9,390 0.54 5.75 8,850 9,390 8,810 60 563,400
16/01/2023 8,850 0.04 0.45 8,810 9,290 8,850 20 177,000
12/01/2023 8,810 0.00 ■■ 0.00 8,810 8,820 8,810 50 440,500
10/01/2023 8,810 -0.39 -4.43 9,200 8,810 8,810 10 88,100
09/01/2023 9,200 0.40 4.35 8,800 9,200 9,200 50 460,000
05/01/2023 8,800 0.18 2.05 8,620 9,220 8,800 710 6,248,000
04/01/2023 8,620 -0.16 -1.86 8,780 9,390 8,620 1,910 16,464,200
03/01/2023 8,780 0.57 6.49 8,210 8,780 8,700 400 3,512,000
30/12/2022 8,210 -0.49 -5.97 8,700 8,210 8,210 40 328,400
29/12/2022 8,700 -0.31 -3.56 9,010 8,700 8,700 10 87,000
28/12/2022 9,010 -0.44 -4.88 9,450 9,010 9,010 20 180,200
27/12/2022 9,450 0.44 4.66 9,010 9,450 8,380 260 2,457,000
26/12/2022 9,010 -0.67 -7.44 9,680 9,010 9,010 10 90,100
23/12/2022 9,680 -0.01 -0.10 9,690 9,690 9,680 1,050 10,164,000
21/12/2022 9,690 0.00 ■■ 0.00 9,690 9,690 9,020 50 484,500
20/12/2022 9,690 0.00 ■■ 0.00 9,690 9,690 9,690 120 1,162,800
19/12/2022 9,690 0.00 ■■ 0.00 9,690 9,690 9,690 100 969,000
15/12/2022 9,720 -0.02 -0.21 9,740 9,720 9,100 50 486,000
13/12/2022 9,740 0.35 3.59 9,390 9,740 9,740 10 97,400
12/12/2022 9,390 0.35 3.73 9,040 9,390 9,390 10 93,900
09/12/2022 9,040 -0.66 -7.30 9,700 9,110 9,040 260 2,350,400
08/12/2022 9,700 -0.40 -4.12 10,100 9,700 9,700 200 1,940,000
05/12/2022 10,100 0.21 2.08 9,890 10,100 10,100 10 101,000
02/12/2022 9,890 -0.01 -0.10 9,900 9,900 9,890 50 494,500
01/12/2022 9,900 0.00 ■■ 0.00 9,900 9,990 9,890 120 1,188,000
29/11/2022 9,900 0.40 4.04 9,500 9,900 9,800 240 2,376,000
28/11/2022 9,500 0.20 2.11 9,300 9,600 9,500 150 1,425,000
25/11/2022 9,300 0.02 0.22 9,280 9,300 9,300 90 837,000
24/11/2022 9,280 0.28 3.02 9,000 9,280 9,280 60 556,800
23/11/2022 9,000 0.30 3.33 8,700 9,000 9,000 10 90,000
22/11/2022 8,700 0.20 2.30 8,500 8,700 8,500 50 435,000
21/11/2022 8,500 0.31 3.65 8,190 8,500 8,190 100 850,000
16/11/2022 8,190 0.44 5.37 7,750 8,190 7,210 230 1,883,700
15/11/2022 7,750 -0.53 -6.84 8,280 8,200 7,750 140 1,085,000
11/11/2022 8,280 -0.62 -7.49 8,900 9,520 8,280 80 662,400
10/11/2022 8,900 -0.20 -2.25 9,100 8,900 8,900 10 89,000
09/11/2022 9,100 -0.40 -4.40 9,500 9,300 9,100 20 182,000
03/11/2022 9,500 -0.50 -5.26 10,000 9,600 9,500 20 190,000
02/11/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,990 80 800,000
01/11/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
28/10/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 40 400,000
27/10/2022 10,000 -0.15 -1.50 10,150 10,000 9,990 50 500,000
26/10/2022 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 40 400,000
25/10/2022 10,150 0.15 1.48 10,000 10,150 9,300 100 1,015,000
24/10/2022 10,000 -0.60 -6.00 10,600 10,200 10,000 20 200,000
21/10/2022 10,600 -0.10 -0.94 10,700 10,600 10,600 10 106,000
20/10/2022 10,700 0.35 3.27 10,350 10,700 10,350 80 856,000
19/10/2022 10,350 0.55 5.31 9,800 0 0 130 1,345,500
14/10/2022 9,800 -0.35 -3.57 10,150 9,900 9,800 60 588,000
13/10/2022 10,150 0.49 4.83 9,660 10,150 9,980 60 609,000
12/10/2022 9,660 0.02 0.21 9,640 10,050 9,610 50 483,000
11/10/2022 9,640 -0.36 -3.73 10,000 10,150 9,640 100 964,000
07/10/2022 10,300 -0.50 -4.85 10,800 10,300 10,300 1,940 19,982,000
05/10/2022 10,800 -0.10 -0.93 10,900 10,800 10,400 60 648,000
04/10/2022 10,900 0.00 ■■ 0.00 10,900 10,900 10,300 1,630 17,767,000
03/10/2022 10,900 -0.30 -2.75 11,200 11,100 10,450 180 1,962,000
30/09/2022 11,200 -0.20 -1.79 11,400 11,650 11,200 330 3,696,000
29/09/2022 11,400 -0.10 -0.88 11,500 11,400 11,350 20 228,000
27/09/2022 11,500 0.10 0.87 11,400 11,500 11,400 60 690,000
26/09/2022 11,400 -0.30 -2.63 11,700 11,650 11,300 150 1,710,000
23/09/2022 11,700 -0.10 -0.85 11,800 11,800 11,700 250 2,925,000
22/09/2022 11,800 -0.80 -6.78 12,600 13,200 11,800 30 354,000
21/09/2022 12,600 0.50 3.97 12,100 12,850 11,300 1,510 19,026,000
20/09/2022 12,100 -0.90 -7.44 13,000 12,250 12,100 290 3,509,000
19/09/2022 13,000 0.50 3.85 12,500 13,350 12,150 570 7,410,000
16/09/2022 12,500 0.50 4.00 12,000 12,800 11,500 1,250 15,625,000
15/09/2022 12,000 0.00 ■■ 0.00 12,000 12,300 11,950 30 360,000
12/09/2022 12,000 -0.15 -1.25 12,150 12,100 11,350 420 5,040,000
09/09/2022 12,000 -0.15 -1.25 12,150 12,200 12,000 780 9,360,000
08/09/2022 12,150 0.30 2.47 11,850 12,150 11,850 350 4,252,500
07/09/2022 11,850 0.00 ■■ 0.00 11,850 12,200 11,850 700 8,295,000
06/09/2022 11,850 0.00 ■■ 0.00 11,850 11,950 11,850 1,650 19,552,500
05/09/2022 11,850 0.00 ■■ 0.00 11,850 12,100 11,850 340 4,029,000
31/08/2022 11,850 0.45 3.80 11,400 11,850 11,500 540 6,399,000
30/08/2022 11,400 -0.20 -1.75 11,600 11,500 11,400 120 1,368,000
29/08/2022 11,600 -0.40 -3.45 12,000 11,950 11,500 160 1,856,000
26/08/2022 12,000 -0.30 -2.50 12,300 12,000 11,600 90 1,080,000
25/08/2022 12,300 0.40 3.25 11,900 12,300 12,000 40 492,000
24/08/2022 11,900 0.50 4.20 11,400 12,000 11,400 1,390 16,541,000
23/08/2022 11,400 -0.35 -3.07 11,750 11,600 11,400 750 8,550,000
22/08/2022 11,750 -0.15 -1.28 11,900 11,850 11,450 100 1,175,000
19/08/2022 11,900 -0.10 -0.84 12,000 12,150 11,900 560 6,664,000
18/08/2022 12,850 0.30 2.33 12,550 12,850 12,800 300 3,855,000
17/08/2022 12,550 0.00 ■■ 0.00 12,550 12,600 12,550 740 9,287,000
16/08/2022 12,550 -0.50 -3.98 13,050 13,000 12,450 1,310 16,440,500
15/08/2022 13,050 -0.05 -0.38 13,100 13,050 12,900 920 12,006,000
12/08/2022 13,100 0.30 2.29 12,800 13,100 12,750 1,010 13,231,000
11/08/2022 12,800 0.50 3.91 12,300 12,800 12,450 2,220 28,416,000
10/08/2022 12,300 0.65 5.28 11,650 12,300 11,850 1,640 20,172,000
09/08/2022 11,650 -0.25 -2.15 11,900 12,000 11,600 310 3,611,500
08/08/2022 11,900 0.30 2.52 11,600 11,900 11,900 690 8,211,000
05/08/2022 11,600 -0.30 -2.59 11,900 11,800 11,600 60 696,000
04/08/2022 11,900 -0.05 -0.42 11,950 11,900 11,900 50 595,000
03/08/2022 11,950 0.10 0.84 11,850 11,950 11,650 60 717,000
02/08/2022 11,850 0.20 1.69 11,650 11,850 11,400 180 2,133,000
01/08/2022 11,650 -0.05 -0.43 11,700 11,650 11,300 250 2,912,500
29/07/2022 11,700 0.20 1.71 11,500 11,950 11,150 80 936,000
28/07/2022 11,500 -0.40 -3.48 11,900 11,950 11,500 30 345,000
27/07/2022 11,900 0.20 1.68 11,700 11,900 11,700 40 476,000
26/07/2022 11,700 0.15 1.28 11,550 11,700 11,300 120 1,404,000
22/07/2022 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 390 4,504,500
21/07/2022 11,550 0.05 0.43 11,500 12,000 11,550 110 1,270,500
20/07/2022 11,500 0.10 0.87 11,400 12,100 11,500 40 460,000
18/07/2022 11,400 0.00 ■■ 0.00 11,400 12,100 11,400 70 798,000
15/07/2022 11,700 0.30 2.56 11,400 11,700 11,700 10 117,000
14/07/2022 11,400 -0.30 -2.63 11,700 11,700 11,400 90 1,026,000
13/07/2022 11,700 -0.05 -0.43 11,750 11,750 11,300 50 585,000
12/07/2022 11,750 0.20 1.70 11,550 11,750 11,700 20 235,000
11/07/2022 11,550 0.25 2.16 11,300 11,550 11,350 390 4,504,500
08/07/2022 11,300 0.05 0.44 11,250 11,300 11,300 10 113,000
07/07/2022 11,250 0.00 ■■ 0.00 11,250 11,250 11,250 10 112,500
06/07/2022 11,250 -0.15 -1.33 11,400 11,300 11,250 90 1,012,500
05/07/2022 11,400 -0.50 -4.39 11,900 11,700 11,350 910 10,374,000
04/07/2022 11,900 0.05 0.42 11,850 11,900 11,900 250 2,975,000
01/07/2022 11,850 0.15 1.27 11,700 11,900 11,350 590 6,991,500
30/06/2022 11,700 -0.45 -3.85 12,150 12,000 11,300 410 4,797,000
29/06/2022 12,150 0.75 6.17 11,400 12,150 11,400 1,040 12,636,000
28/06/2022 11,400 -0.05 -0.44 11,450 11,450 11,400 60 684,000
27/06/2022 11,450 -0.05 -0.44 11,500 11,500 11,450 70 801,500
24/06/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 30 345,000
23/06/2022 11,500 -0.40 -3.48 11,900 12,400 11,300 580 6,670,000
22/06/2022 11,900 0.05 0.42 11,850 11,900 11,050 310 3,689,000
21/06/2022 11,850 0.50 4.22 11,350 11,850 11,300 170 2,014,500
20/06/2022 11,350 0.10 0.88 11,250 12,000 11,300 540 6,129,000
17/06/2022 11,250 -0.55 -4.89 11,800 12,300 11,250 260 2,925,000
16/06/2022 11,800 -0.20 -1.69 12,000 12,350 11,500 790 9,322,000
15/06/2022 12,000 -0.35 -2.92 12,350 12,350 11,800 790 9,480,000
14/06/2022 12,350 0.00 ■■ 0.00 12,300 12,400 11,500 1,130 13,955,500
13/06/2022 12,300 0.25 2.03 12,050 12,400 11,400 2,490 30,627,000
10/06/2022 12,050 -0.60 -4.98 12,650 12,600 12,000 1,280 15,424,000
09/06/2022 12,650 -0.05 -0.40 12,700 12,850 12,000 1,310 16,571,500
08/06/2022 12,700 0.20 1.57 12,500 12,850 12,300 780 9,906,000
07/06/2022 12,500 -0.40 -3.20 12,900 12,950 12,400 280 3,500,000
06/06/2022 12,900 0.10 0.78 12,800 13,300 12,000 360 4,644,000
03/06/2022 12,800 -0.05 -0.39 12,850 12,850 12,100 170 2,176,000
02/06/2022 12,850 -0.35 -2.72 13,200 12,850 12,300 1,190 15,291,500
01/06/2022 13,200 0.35 2.65 12,850 13,500 12,350 100 1,320,000
31/05/2022 12,850 0.50 3.89 12,350 12,950 12,300 300 3,855,000
30/05/2022 12,350 -0.90 -7.29 13,250 13,450 12,350 2,230 27,540,500
27/05/2022 13,250 -0.05 -0.38 13,300 13,250 12,500 30 397,500
26/05/2022 13,300 0.65 4.89 12,650 13,400 12,400 200 2,660,000
25/05/2022 12,650 -0.15 -1.19 12,800 13,000 12,400 1,740 22,011,000
24/05/2022 12,800 0.30 2.34 12,500 12,800 12,300 750 9,600,000
23/05/2022 12,500 -0.10 -0.80 12,600 12,800 12,250 390 4,875,000
22/05/2022 12,600 0.40 3.17 12,200 12,800 12,600 30 378,000
20/05/2022 12,600 0.40 3.17 12,200 12,800 12,600 30 378,000
19/05/2022 12,200 -0.55 -4.51 12,750 12,800 12,200 20 244,000
18/05/2022 12,750 0.15 1.18 12,600 12,950 12,200 1,630 20,782,500
17/05/2022 12,600 0.40 3.17 12,200 12,600 11,500 180 2,268,000
16/05/2022 12,200 -0.10 -0.82 12,300 12,750 12,200 1,270 15,494,000
13/05/2022 12,300 -0.75 -6.10 13,050 13,150 12,300 970 11,931,000
12/05/2022 13,050 -0.95 -7.28 14,000 14,850 13,050 1,530 19,966,500
11/05/2022 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 130 1,820,000
10/05/2022 14,000 0.45 3.21 13,550 14,450 13,000 400 5,600,000
09/05/2022 13,550 -0.80 -5.90 14,350 14,300 13,550 730 9,891,500
29/04/2022 14,750 0.00 ■■ 0.00 14,750 14,900 14,000 90 1,327,500
28/04/2022 14,750 -0.05 -0.34 14,800 14,950 14,150 920 13,570,000
27/04/2022 14,800 0.05 0.34 14,750 15,250 14,050 150 2,220,000
26/04/2022 14,750 -0.20 -1.36 14,950 15,450 14,000 1,200 17,700,000
25/04/2022 14,950 -0.05 -0.33 15,000 15,450 14,000 510 7,624,500
23/04/2022 15,000 0.10 0.67 14,900 15,450 14,100 450 6,750,000
22/04/2022 15,000 0.10 0.67 14,900 15,450 14,100 450 6,750,000
21/04/2022 14,900 0.10 0.67 14,800 15,450 13,900 850 12,665,000
20/04/2022 14,800 -0.75 -5.07 15,550 15,250 14,800 350 5,180,000
19/04/2022 15,550 -0.05 -0.32 15,600 15,550 14,800 300 4,665,000
18/04/2022 15,600 0.10 0.64 15,500 15,950 14,800 1,580 24,648,000
16/04/2022 15,500 -0.20 -1.29 15,700 15,850 15,300 700 10,850,000
15/04/2022 15,500 -0.20 -1.29 15,700 15,850 15,300 700 10,850,000
14/04/2022 15,700 -0.10 -0.64 15,800 16,150 15,300 1,770 27,789,000
13/04/2022 15,800 0.10 0.63 15,700 16,150 15,000 180 2,844,000
12/04/2022 15,700 -0.05 -0.32 15,750 15,700 15,100 930 14,601,000
08/04/2022 15,750 0.05 0.32 15,700 15,800 15,050 1,120 17,640,000
07/04/2022 15,700 0.00 ■■ 0.00 15,700 16,550 15,200 1,290 20,253,000
06/04/2022 15,700 -0.10 -0.64 15,800 15,700 15,300 1,220 19,154,000
05/04/2022 15,800 0.20 1.27 15,600 15,800 15,000 760 12,008,000
04/04/2022 15,600 0.00 ■■ 0.00 15,600 16,000 15,500 2,550 39,780,000
01/04/2022 15,600 -0.05 -0.32 15,650 15,650 14,650 1,750 27,300,000
31/03/2022 15,650 -0.25 -1.60 15,900 15,900 15,500 50 782,500
30/03/2022 15,900 -0.15 -0.94 16,050 16,000 15,600 410 6,519,000
29/03/2022 16,050 -0.05 -0.31 16,100 16,050 15,500 630 10,111,500
28/03/2022 16,100 0.00 ■■ 0.00 16,100 16,100 15,500 750 12,075,000
25/03/2022 16,100 0.55 3.42 15,550 16,200 15,400 480 7,728,000
24/03/2022 15,550 -0.50 -3.22 16,050 16,800 14,950 1,820 28,301,000
23/03/2022 16,050 -0.40 -2.49 16,450 16,800 16,050 5,510 88,435,500
22/03/2022 16,450 -0.55 -3.34 17,000 17,100 16,000 820 13,489,000
21/03/2022 17,000 1.00 5.88 16,000 17,100 15,900 2,810 47,770,000
18/03/2022 16,000 0.50 3.13 15,500 16,250 15,500 3,630 58,080,000
17/03/2022 15,500 0.25 1.61 15,250 15,500 15,200 960 14,880,000
16/03/2022 15,250 0.25 1.64 15,000 15,500 15,200 1,850 28,212,500
15/03/2022 15,000 0.05 0.33 14,950 15,300 15,000 190 2,850,000
14/03/2022 14,950 -0.20 -1.34 15,150 15,350 14,950 1,520 22,724,000
11/03/2022 15,150 -0.05 -0.33 15,200 15,200 14,800 740 11,211,000
10/03/2022 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 1,140 17,328,000
09/03/2022 15,200 0.20 1.32 15,000 15,200 14,800 450 6,840,000
08/03/2022 15,000 -0.40 -2.67 15,400 15,450 14,700 250 3,750,000
07/03/2022 15,400 0.10 0.65 15,300 15,400 15,000 460 7,084,000
04/03/2022 15,300 0.35 2.29 14,950 15,300 14,950 3,170 48,501,000
03/03/2022 14,950 -0.15 -1.00 15,100 15,400 14,650 700 10,465,000
02/03/2022 15,100 -0.10 -0.66 15,200 15,150 15,000 1,050 15,855,000
01/03/2022 15,200 0.00 ■■ 0.00 15,200 15,750 14,900 420 6,384,000
28/02/2022 15,200 -0.30 -1.97 15,500 15,650 14,750 840 12,768,000
25/02/2022 15,500 0.30 1.94 15,200 15,500 15,150 60 930,000
24/02/2022 15,200 -0.40 -2.63 15,600 15,200 15,100 420 6,384,000
23/02/2022 15,600 0.05 0.32 15,550 15,600 15,100 1,180 18,408,000
22/02/2022 15,550 -0.20 -1.29 15,750 16,000 15,250 2,300 35,765,000
21/02/2022 15,750 0.25 1.59 15,500 16,000 15,500 840 13,230,000
18/02/2022 15,500 0.40 2.58 15,100 15,500 14,800 3,370 52,235,000
17/02/2022 15,100 0.05 0.33 15,050 15,200 14,750 2,340 35,334,000
16/02/2022 15,050 0.25 1.66 14,800 15,050 14,600 1,870 28,143,500
15/02/2022 14,800 -0.50 -3.38 15,300 15,200 14,600 1,430 21,164,000
14/02/2022 15,300 -0.20 -1.31 15,500 15,300 15,000 1,190 18,207,000
11/02/2022 15,500 -0.50 -3.23 16,000 15,900 15,000 250 3,875,000
10/02/2022 16,000 0.75 4.69 15,250 16,200 15,250 2,730 43,680,000
09/02/2022 15,250 0.55 3.61 14,700 15,500 14,200 2,180 33,245,000
08/02/2022 14,700 -0.10 -0.68 14,800 14,800 14,000 530 7,791,000
07/02/2022 14,800 0.30 2.03 14,500 15,000 14,150 970 14,356,000
01/02/2022 14,500 0.00 ■■ 0.00 14,550 14,500 14,050 1,800 26,100,000
28/01/2022 14,500 -0.05 -0.34 14,550 14,500 14,050 1,800 26,100,000
27/01/2022 14,550 0.00 ■■ 0.00 14,550 14,900 14,000 710 10,330,500
26/01/2022 14,550 -0.10 -0.69 14,650 14,650 14,000 3,500 50,925,000
25/01/2022 14,650 -0.15 -1.02 14,800 14,750 14,050 830 12,159,500
24/01/2022 14,800 -0.65 -4.39 15,450 15,400 14,450 1,170 17,316,000
21/01/2022 15,450 0.60 3.88 14,850 15,600 14,650 250 3,862,500
20/01/2022 14,800 -0.05 -0.34 14,850 14,850 13,850 1,060 15,688,000
19/01/2022 14,850 -0.10 -0.67 14,950 15,000 14,000 840 12,474,000
18/01/2022 15,000 0.00 ■■ 0.00 15,000 15,300 14,000 1,220 18,300,000
17/01/2022 15,000 -0.40 -2.67 15,400 15,600 14,500 1,010 15,150,000
14/01/2022 15,400 0.00 ■■ 0.00 15,400 15,400 14,500 2,210 34,034,000
13/01/2022 15,400 -0.90 -5.84 16,300 16,400 15,200 1,560 24,024,000
12/01/2022 16,300 -0.05 -0.31 16,350 16,900 16,000 700 11,410,000
11/01/2022 16,350 -0.65 -3.98 17,000 17,900 16,300 2,590 42,346,500
10/01/2022 17,000 1.10 6.47 15,900 17,000 15,800 6,200 105,400,000
08/01/2022 15,900 -0.20 -1.26 16,100 16,200 15,700 1,410 22,419,000
07/01/2022 15,900 -0.20 -1.26 16,100 16,200 15,700 1,410 22,419,000
06/01/2022 16,100 0.20 1.24 15,900 16,100 15,600 2,050 33,005,000
05/01/2022 15,900 -0.15 -0.94 16,050 16,350 15,900 1,330 21,147,000
04/01/2022 16,050 0.10 0.62 15,950 16,400 15,950 2,140 34,347,000
03/01/2022 15,850 1.00 6.31 14,850 15,850 15,750 10,310 163,413,500
31/12/2021 15,950 0.10 0.63 15,850 16,350 15,700 710 11,324,500
30/12/2021 15,850 -0.90 -5.68 16,750 16,700 15,750 610 9,668,500
29/12/2021 16,750 -0.10 -0.60 16,850 16,950 16,000 840 14,070,000
22/12/2021 17,500 -0.50 -2.86 18,000 18,050 17,400 3,800 66,500,000
21/12/2021 18,000 0.10 0.56 17,900 18,500 17,800 3,420 61,560,000
20/12/2021 17,900 0.70 3.91 17,200 18,400 17,200 6,840 122,436,000
17/12/2021 17,200 0.80 4.65 16,400 17,200 15,900 7,720 132,784,000
16/12/2021 16,400 -0.40 -2.44 16,800 17,000 16,300 4,140 67,896,000
15/12/2021 16,800 0.20 1.19 16,800 17,500 16,700 5,320 89,376,000
14/12/2021 16,800 -0.40 -2.38 17,200 17,800 16,300 4,080 68,544,000
13/12/2021 17,200 0.45 2.62 16,750 17,900 15,600 6,950 119,540,000
12/12/2021 16,750 -1.25 -7.46 18,000 16,750 16,750 1,570 26,297,500
10/12/2021 16,750 -1.25 -7.46 18,000 16,750 16,750 1,570 26,297,500
09/12/2021 18,000 -1.35 -7.50 19,350 20,700 18,000 11,660 209,880,000
08/12/2021 19,350 1.25 6.46 18,100 19,350 19,000 10,180 196,983,000
07/12/2021 18,100 1.15 6.35 16,950 18,100 17,500 9,220 166,882,000
06/12/2021 16,950 1.10 6.49 15,850 16,950 16,800 13,890 235,435,500
03/12/2021 15,850 1.00 6.31 14,850 15,850 15,750 10,310 163,413,500
02/12/2021 14,850 0.95 6.40 13,900 14,850 13,400 7,960 118,206,000
01/12/2021 13,900 -0.05 -0.36 13,950 14,000 13,400 1,100 15,290,000
30/11/2021 13,950 -0.05 -0.36 14,000 14,000 13,700 2,070 28,876,500
29/11/2021 14,000 -0.20 -1.43 14,000 14,150 13,150 3,490 48,860,000
26/11/2021 14,000 -0.45 -3.21 14,450 14,400 14,000 1,080 15,120,000
25/11/2021 14,450 -0.05 -0.35 14,500 14,500 14,050 1,120 16,184,000
24/11/2021 14,500 0.05 0.34 14,450 14,650 14,000 1,460 21,170,000
23/11/2021 14,450 0.05 0.35 14,400 14,450 14,000 250 3,612,500
22/11/2021 14,400 0.40 2.78 14,000 14,500 13,800 3,570 51,408,000
19/11/2021 14,000 -0.85 -6.07 14,850 15,000 13,900 6,340 88,760,000
18/11/2021 14,850 -0.15 -1.01 15,000 15,000 14,500 3,280 48,708,000
17/11/2021 15,000 -0.30 -2.00 15,300 15,700 14,650 2,040 30,600,000
16/11/2021 15,300 -0.80 -5.23 16,100 16,900 15,300 5,550 84,915,000
15/11/2021 16,100 0.10 0.62 16,100 17,200 16,100 10,460 168,406,000
12/11/2021 16,100 1.05 6.52 15,050 16,100 15,500 7,210 116,081,000
11/11/2021 15,050 0.95 6.31 14,100 15,050 14,300 13,130 197,606,500
10/11/2021 14,100 0.30 2.13 13,800 14,150 13,750 7,450 105,045,000
09/11/2021 13,800 -0.15 -1.09 13,800 14,300 13,500 2,110 29,118,000
08/11/2021 13,800 0.10 0.72 13,700 14,000 13,100 2,190 30,222,000
06/11/2021 13,700 -0.40 -2.92 14,100 13,700 13,300 3,020 41,374,000
05/11/2021 13,700 -0.40 -2.92 14,100 13,700 13,300 3,020 41,374,000
04/11/2021 14,050 -0.10 -0.71 14,150 14,500 13,500 2,510 35,265,500
03/11/2021 14,050 -0.10 -0.71 14,150 14,500 13,500 2,510 35,265,500
02/11/2021 14,150 0.90 6.36 13,250 14,150 13,200 4,370 61,835,500
01/11/2021 13,250 0.85 6.42 12,400 13,250 13,200 7,880 104,410,000
29/10/2021 12,400 0.80 6.45 11,600 12,400 11,600 4,990 61,876,000
28/10/2021 11,600 0.20 1.72 11,400 11,600 11,400 870 10,092,000
27/10/2021 11,400 0.10 0.88 11,300 11,650 11,350 1,600 18,240,000
26/10/2021 11,300 -0.05 -0.44 11,350 11,500 11,300 390 4,407,000
25/10/2021 11,350 0.05 0.44 11,300 11,800 11,350 1,030 11,690,500
23/10/2021 11,300 -0.10 -0.88 11,400 11,400 11,300 890 10,057,000
22/10/2021 11,300 -0.10 -0.88 11,400 11,400 11,300 890 10,057,000
21/10/2021 11,400 -0.20 -1.75 11,400 11,400 11,200 310 3,534,000
20/10/2021 11,400 -0.10 -0.88 11,400 11,400 11,300 560 6,384,000
19/10/2021 11,400 0.10 0.88 11,400 11,500 11,300 340 3,876,000
18/10/2021 11,400 -0.25 -2.19 11,650 11,650 11,300 1,030 11,742,000
16/10/2021 11,650 -0.15 -1.29 11,800 11,700 11,600 180 2,097,000
15/10/2021 11,650 -0.15 -1.29 11,800 11,700 11,600 180 2,097,000
14/10/2021 11,800 -0.15 -1.27 11,800 11,800 11,650 30 354,000
13/10/2021 11,800 -0.25 -2.12 12,050 11,800 11,650 260 3,068,000
12/10/2021 12,050 0.50 4.15 11,550 12,050 11,300 1,060 12,773,000
11/10/2021 11,550 0.05 0.43 11,500 11,550 11,350 210 2,425,500
08/10/2021 11,500 0.30 2.61 11,200 11,500 11,400 110 1,265,000
07/10/2021 11,200 -0.30 -2.68 11,500 11,200 11,100 1,090 12,208,000
06/10/2021 11,500 -0.40 -3.48 11,900 11,800 11,100 2,650 30,475,000
05/10/2021 11,900 0.25 2.10 11,650 11,900 11,400 230 2,737,000
04/10/2021 11,650 0.05 0.43 11,600 12,100 11,400 1,040 12,116,000
01/10/2021 11,600 -0.45 -3.88 12,050 12,100 11,600 310 3,596,000
30/09/2021 12,050 0.10 0.83 11,950 12,100 11,600 1,060 12,773,000
29/09/2021 11,950 0.05 0.42 11,900 11,950 11,400 260 3,107,000
28/09/2021 11,900 0.15 1.26 11,750 11,900 11,200 780 9,282,000
27/09/2021 11,750 -0.35 -2.98 12,100 12,100 11,300 990 11,632,500
24/09/2021 12,100 -0.90 -7.44 13,000 13,100 12,100 4,270 51,667,000
23/09/2021 13,000 0.65 5.00 12,350 13,200 12,400 2,820 36,660,000
22/09/2021 12,350 0.45 3.64 11,900 12,700 12,300 4,470 55,204,500
21/09/2021 11,900 0.75 6.30 11,150 11,900 10,550 5,600 66,640,000
20/09/2021 11,150 0.20 1.79 10,950 11,150 10,950 4,630 51,624,500
17/09/2021 10,950 0.20 1.83 10,750 11,000 10,750 1,970 21,571,500
16/09/2021 10,750 0.05 0.47 10,700 10,800 10,600 2,650 28,487,500
15/09/2021 10,700 0.25 2.34 10,450 10,700 10,450 2,400 25,680,000
14/09/2021 10,450 0.05 0.48 10,400 10,450 10,200 1,260 13,167,000
13/09/2021 10,400 0.05 0.48 10,350 10,500 10,100 1,170 12,168,000
10/09/2021 10,350 0.25 2.42 10,100 10,450 10,100 1,670 17,284,500
09/09/2021 10,100 -0.30 -2.97 10,400 10,600 10,100 470 4,747,000
08/09/2021 10,400 0.20 1.92 10,200 10,400 10,400 110 1,144,000
07/09/2021 10,200 -0.20 -1.96 10,400 10,600 10,200 1,510 15,402,000
06/09/2021 10,400 0.20 1.92 10,200 10,400 10,050 880 9,152,000
05/09/2021 9,990 0.09 0.90 9,900 10,000 9,790 340 3,396,600
03/09/2021 10,000 0.10 1.00 9,900 10,000 9,790 360 3,600,000
01/09/2021 10,200 0.10 0.98 10,100 10,500 10,100 300 3,060,000
31/08/2021 10,100 0.20 1.98 9,900 10,100 10,000 550 5,555,000
30/08/2021 9,900 0.10 1.01 9,900 10,000 9,900 430 4,257,000
27/08/2021 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 30 297,000
26/08/2021 9,900 -0.10 -1.01 10,000 10,100 9,900 220 2,178,000
25/08/2021 10,000 -0.10 -1.00 10,100 10,100 10,000 210 2,100,000
24/08/2021 10,100 -0.05 -0.50 10,150 10,200 10,000 350 3,535,000
23/08/2021 10,150 0.15 1.48 10,000 10,250 10,000 130 1,319,500
20/08/2021 10,000 -0.10 -1.00 10,000 10,200 9,850 320 3,200,000
19/08/2021 10,000 -0.10 -1.00 10,100 10,100 10,000 370 3,700,000
18/08/2021 10,100 -0.10 -0.99 10,100 10,100 10,000 140 1,414,000
17/08/2021 10,100 0.10 0.99 10,000 10,100 10,000 150 1,515,000
16/08/2021 10,000 -0.20 -2.00 10,000 10,200 9,700 300 3,000,000
13/08/2021 10,000 -0.32 -3.20 10,000 10,300 9,680 190 1,900,000
12/08/2021 10,000 0.09 0.90 9,910 10,200 9,920 200 2,000,000
11/08/2021 9,910 -0.34 -3.43 10,250 9,910 9,800 110 1,090,100
10/08/2021 10,250 0.05 0.49 10,200 10,250 10,000 110 1,127,500
09/08/2021 10,200 -0.40 -3.92 10,200 10,200 9,800 20 204,000
06/08/2021 10,200 0.21 2.06 9,990 10,200 9,990 170 1,734,000
05/08/2021 9,990 0.20 2.00 9,790 10,000 9,990 340 3,396,600
04/08/2021 9,790 -0.21 -2.15 10,000 9,790 9,790 10 97,900
03/08/2021 10,000 0.10 1.00 9,900 10,000 9,790 360 3,600,000
02/08/2021 9,900 -0.20 -2.02 10,100 9,900 9,800 80 792,000
30/07/2021 10,100 0.10 0.99 10,000 10,200 9,890 730 7,373,000
27/07/2021 10,000 0.20 2.00 9,800 10,150 10,000 20 200,000
26/07/2021 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 200 1,960,000
23/07/2021 9,800 -0.10 -1.02 9,900 9,800 9,800 70 686,000
21/07/2021 9,900 0.10 1.01 9,800 9,900 9,900 70 693,000
20/07/2021 9,800 -0.05 -0.51 9,800 10,050 9,500 270 2,646,000
19/07/2021 9,800 -0.20 -2.04 10,000 9,800 9,500 230 2,254,000
16/07/2021 10,000 -0.50 -5.00 10,500 10,450 10,000 190 1,900,000
14/07/2021 10,500 0.30 2.86 10,200 10,500 10,500 50 525,000
13/07/2021 10,200 0.40 3.92 9,800 10,400 9,800 300 3,060,000
12/07/2021 9,800 -0.60 -6.12 10,400 10,000 9,800 290 2,842,000
09/07/2021 10,400 -0.10 -0.96 10,500 10,550 10,300 50 520,000
08/07/2021 10,500 0.30 2.86 10,200 10,700 10,500 110 1,155,000
07/07/2021 10,200 0.60 5.88 10,200 10,800 10,200 250 2,550,000
06/07/2021 10,200 0.25 2.45 10,200 10,450 10,200 260 2,652,000
05/07/2021 10,200 -0.10 -0.98 10,300 10,700 10,150 750 7,650,000
02/07/2021 10,300 0.33 3.20 9,970 10,300 9,970 220 2,266,000
01/07/2021 9,970 -0.73 -7.32 10,700 11,300 9,960 1,310 13,060,700
30/06/2021 10,700 -0.30 -2.80 11,000 10,850 10,600 190 2,033,000
29/06/2021 11,000 -0.10 -0.91 11,100 11,000 11,000 110 1,210,000
28/06/2021 11,100 0.30 2.70 10,800 11,200 10,600 170 1,887,000
25/06/2021 10,800 -0.10 -0.93 10,900 10,800 10,700 620 6,696,000
24/06/2021 11,650 -0.15 -1.29 11,800 11,700 11,650 70 815,500
23/06/2021 11,800 -0.20 -1.69 12,000 11,900 11,800 390 4,602,000
22/06/2021 12,000 0.20 1.67 11,800 12,000 11,800 640 7,680,000
21/06/2021 11,800 0.20 1.69 11,600 11,800 11,650 1,200 14,160,000
18/06/2021 11,600 0.10 0.86 11,600 11,700 11,600 300 3,480,000
17/06/2021 11,600 0.60 5.17 11,000 11,750 10,900 1,650 19,140,000
16/06/2021 11,000 0.30 2.73 10,700 11,400 10,700 2,040 22,440,000
15/06/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 50 535,000
14/06/2021 10,700 -0.30 -2.80 11,000 11,000 10,700 590 6,313,000
11/06/2021 11,000 0.15 1.36 10,850 11,000 10,700 1,000 11,000,000
10/06/2021 10,850 0.25 2.30 10,600 10,850 10,600 550 5,967,500
09/06/2021 10,600 -0.25 -2.36 10,850 11,000 10,600 440 4,664,000
08/06/2021 10,850 0.45 4.15 10,400 10,850 10,400 540 5,859,000
07/06/2021 10,400 -0.55 -5.29 10,950 10,950 10,400 280 2,912,000
04/06/2021 10,950 0.35 3.20 10,600 11,000 10,550 630 6,898,500
03/06/2021 10,600 -0.35 -3.30 10,950 11,000 10,600 1,760 18,656,000
02/06/2021 10,950 -0.25 -2.28 11,200 11,200 10,950 570 6,241,500
01/06/2021 11,200 0.10 0.89 11,100 11,200 11,200 10 112,000
31/05/2021 11,100 0.00 ■■ 0.00 11,000 11,100 11,000 60 666,000
28/05/2021 11,000 -0.20 -1.82 11,200 11,000 11,000 90 990,000
27/05/2021 11,200 0.20 1.79 11,000 11,300 11,200 140 1,568,000
26/05/2021 11,000 -0.30 -2.73 11,300 11,000 11,000 130 1,430,000
25/05/2021 11,300 0.20 1.77 11,100 11,300 11,000 220 2,486,000
24/05/2021 11,100 0.05 0.45 11,050 11,550 11,050 80 888,000
21/05/2021 11,050 -0.35 -3.17 11,400 11,050 11,050 10 110,500
19/05/2021 11,400 0.30 2.63 11,100 11,400 11,100 190 2,166,000
18/05/2021 11,100 -0.35 -3.15 11,450 11,100 11,000 130 1,443,000
17/05/2021 11,450 0.35 3.06 11,100 11,700 11,400 200 2,290,000
14/05/2021 11,100 -0.30 -2.70 11,400 11,450 11,100 220 2,442,000
13/05/2021 11,400 0.10 0.88 11,300 11,400 11,300 140 1,596,000
12/05/2021 11,300 0.10 0.88 11,300 11,400 11,300 160 1,808,000
11/05/2021 11,300 -0.15 -1.33 11,450 11,300 11,300 100 1,130,000
10/05/2021 11,450 0.45 3.93 11,000 11,450 11,000 160 1,832,000
07/05/2021 11,000 0.20 1.82 11,000 11,200 10,950 720 7,920,000
06/05/2021 11,000 -0.20 -1.82 11,200 11,250 11,000 170 1,870,000
05/05/2021 11,200 -0.10 -0.89 11,300 11,450 11,200 830 9,296,000
04/05/2021 11,300 -0.05 -0.44 11,350 11,350 11,300 230 2,599,000
03/05/2021 11,850 0.75 6.33 11,100 11,850 11,850 70 829,500
29/04/2021 11,350 -0.25 -2.20 11,600 11,750 11,350 120 1,362,000
28/04/2021 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 80 928,000
27/04/2021 11,600 0.20 1.72 11,400 11,700 11,250 260 3,016,000
26/04/2021 11,400 -0.40 -3.51 11,800 11,800 11,400 590 6,726,000
23/04/2021 11,800 -0.35 -2.97 12,150 11,800 11,400 170 2,006,000
22/04/2021 12,150 0.60 4.94 11,550 12,350 11,400 840 10,206,000
20/04/2021 11,550 -0.05 -0.43 11,550 11,550 11,500 110 1,270,500
19/04/2021 11,550 0.15 1.30 11,400 11,700 11,450 1,160 13,398,000
16/04/2021 11,400 -0.15 -1.32 11,400 11,400 11,150 410 4,674,000
15/04/2021 11,400 -0.45 -3.95 11,850 11,750 11,400 50 570,000
14/04/2021 11,850 -0.05 -0.42 11,900 11,900 11,300 910 10,783,500
13/04/2021 11,900 0.40 3.36 11,500 11,900 11,550 1,780 21,182,000
12/04/2021 11,500 0.20 1.74 11,300 11,600 11,300 1,160 13,340,000
09/04/2021 11,300 0.25 2.21 11,050 11,300 11,100 760 8,588,000
08/04/2021 11,050 0.15 1.36 10,900 11,300 11,050 200 2,210,000
07/04/2021 10,900 -0.40 -3.67 11,300 11,300 10,900 640 6,976,000
06/04/2021 11,300 0.45 3.98 10,850 11,500 11,300 100 1,130,000
05/04/2021 10,850 -0.25 -2.30 11,100 11,000 10,700 700 7,595,000
03/04/2021 11,850 0.75 6.33 11,100 11,200 10,850 70 829,500
02/04/2021 11,100 -0.25 -2.25 11,100 11,200 10,850 230 2,553,000
01/04/2021 11,100 0.20 1.80 10,900 11,300 10,800 950 10,545,000
31/03/2021 10,900 -0.20 -1.83 11,100 11,100 10,900 320 3,488,000
30/03/2021 11,100 0.05 0.45 11,050 11,100 11,000 550 6,105,000
29/03/2021 11,050 0.05 0.45 11,000 11,200 11,000 270 2,983,500
26/03/2021 11,000 0.50 4.55 11,000 11,500 11,000 560 6,160,000
25/03/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 410 4,510,000
24/03/2021 11,000 -0.20 -1.82 11,200 11,300 10,950 710 7,810,000
23/03/2021 11,200 0.00 ■■ 0.00 11,100 11,200 11,200 410 4,592,000
22/03/2021 11,100 -0.40 -3.60 11,500 11,300 11,100 1,200 13,320,000
19/03/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
18/03/2021 11,500 -0.20 -1.74 11,700 11,500 11,500 160 1,840,000
17/03/2021 11,700 -0.10 -0.85 11,800 11,800 11,700 460 5,382,000
16/03/2021 11,800 0.40 3.39 11,400 11,900 11,300 340 4,012,000
15/03/2021 11,400 -0.20 -1.75 11,600 11,600 11,400 300 3,420,000
12/03/2021 11,600 -0.20 -1.72 11,800 11,700 11,600 150 1,740,000
11/03/2021 11,800 0.50 4.24 11,300 11,800 11,400 550 6,490,000
10/03/2021 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 830 9,379,000
09/03/2021 11,300 0.30 2.65 11,000 11,400 10,850 940 10,622,000
08/03/2021 11,000 0.10 0.91 10,900 11,000 10,800 1,560 17,160,000
05/03/2021 10,900 0.05 0.46 10,850 11,000 10,500 780 8,502,000
04/03/2021 10,850 -0.30 -2.76 11,150 11,150 10,850 560 6,076,000
03/03/2021 11,150 -0.05 -0.45 11,200 11,150 11,000 260 2,899,000
02/03/2021 11,200 0.05 0.45 11,150 11,400 10,700 580 6,496,000
01/03/2021 11,150 -0.20 -1.79 11,350 11,200 10,900 360 4,014,000
26/02/2021 11,350 0.40 3.52 10,950 11,400 10,800 670 7,604,500
25/02/2021 10,950 -0.65 -5.94 11,600 11,600 10,950 240 2,628,000
24/02/2021 11,600 -0.10 -0.86 11,700 11,700 11,250 250 2,900,000
23/02/2021 11,700 0.30 2.56 11,400 11,700 11,100 130 1,521,000
22/02/2021 11,400 0.35 3.07 11,050 11,500 11,000 590 6,726,000
19/02/2021 11,050 -0.55 -4.98 11,600 11,600 11,050 250 2,762,500
17/02/2021 11,600 0.40 3.45 11,200 11,600 11,000 610 7,076,000
09/02/2021 11,200 0.10 0.89 11,100 11,200 10,900 50 560,000
08/02/2021 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 10 111,000
05/02/2021 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 230 2,553,000
04/01/2021 11,500 0.10 0.87 11,400 11,600 11,400 1,180 13,570,000
31/12/2020 11,400 0.40 3.51 11,000 11,400 10,700 1,580 18,012,000
30/12/2020 11,000 -0.25 -2.27 11,250 11,200 11,000 770 8,470,000
29/12/2020 11,250 0.00 ■■ 0.00 11,250 11,450 10,900 178 2,002,500
28/12/2020 11,250 -0.10 -0.89 11,300 11,300 10,900 157 1,766,250
27/12/2020 11,300 0.40 3.54 10,900 11,400 10,800 324 3,661,200
25/12/2020 11,300 0.40 3.54 10,900 11,400 10,800 324 3,661,200
24/12/2020 10,900 -0.50 -4.59 11,400 11,450 10,900 331 3,607,900
23/12/2020 11,400 0.00 ■■ 0.00 11,400 11,400 10,900 464 5,289,600
22/12/2020 11,400 0.00 ■■ 0.00 11,400 11,500 10,900 898 10,237,200
21/12/2020 11,400 0.00 ■■ 0.00 11,450 11,400 11,000 71 809,400
20/12/2020 11,450 0.10 0.87 11,350 11,500 11,400 64 732,800
18/12/2020 11,450 0.10 0.87 11,350 11,500 11,400 64 732,800
17/12/2020 11,350 -0.10 -0.88 11,400 11,500 11,050 146 1,657,100
16/12/2020 11,400 0.20 1.75 11,250 11,500 11,000 221 2,519,400
15/12/2020 11,250 0.30 2.67 11,000 11,400 11,000 272 3,060,000
14/12/2020 11,000 0.00 ■■ 0.00 11,000 11,250 11,000 181 1,991,000
13/12/2020 11,000 -0.40 -3.64 11,350 11,050 11,000 71 781,000
11/12/2020 11,000 -0.40 -3.64 11,350 11,050 11,000 71 781,000
10/12/2020 11,350 0.40 3.52 11,000 11,350 10,850 174 1,974,900
09/12/2020 11,000 -0.20 -1.82 11,200 11,100 10,800 190 2,090,000
08/12/2020 11,200 0.20 1.79 11,000 11,500 11,000 483 5,409,600
07/12/2020 11,000 0.40 3.64 10,650 11,200 10,500 390 4,290,000
04/12/2020 11,200 0.00 ■■ 0.00 11,150 11,200 11,000 130 1,456,000
03/12/2020 11,150 0.50 4.48 10,650 11,150 10,600 240 2,676,000
02/12/2020 10,650 0.10 0.94 10,600 11,100 10,600 322 3,429,300
01/12/2020 10,600 -0.40 -3.77 11,000 10,900 10,600 237 2,512,200
30/11/2020 11,000 0.20 1.82 10,800 11,150 10,900 3,940 43,340,000
27/11/2020 10,800 0.30 2.78 10,500 10,800 10,500 2,760 29,808,000
26/11/2020 10,500 -0.15 -1.43 10,650 10,650 10,500 8,060 84,630,000
25/11/2020 10,650 -0.05 -0.47 10,700 10,700 10,550 960 10,224,000
24/11/2020 10,700 0.05 0.47 10,650 10,700 10,300 3,510 37,557,000
23/11/2020 10,650 0.30 2.82 10,350 10,700 10,300 2,710 28,861,500
20/11/2020 10,350 0.00 ■■ 0.00 10,350 10,350 10,000 281 2,908,350
19/11/2020 10,350 0.40 3.86 10,000 10,350 10,000 260 2,691,000
18/11/2020 10,000 0.15 1.50 10,000 10,500 9,800 2,330 23,300,000
17/11/2020 10,000 -0.60 -6.00 10,550 10,400 9,820 781 7,810,000
16/11/2020 10,550 0.40 3.79 10,200 10,750 10,100 64 675,200
13/11/2020 10,200 -0.30 -2.94 10,450 10,400 10,100 13 132,600
12/11/2020 10,450 -0.10 -0.96 10,500 10,900 10,100 384 4,012,800
11/11/2020 10,500 0.00 ■■ 0.00 10,500 11,000 10,300 34 357,000
10/11/2020 10,500 0.10 0.95 10,450 11,000 10,400 560 5,880,000
09/11/2020 10,450 0.00 ■■ 0.00 10,450 10,950 10,450 38 397,100
06/11/2020 10,450 -0.80 -7.66 11,200 11,150 10,450 338 3,532,100
05/11/2020 11,200 0.40 3.57 10,800 11,200 11,200 1 11,200
04/11/2020 10,800 -0.10 -0.93 10,900 11,300 10,800 46 496,800
03/11/2020 10,900 0.10 0.92 10,850 10,900 10,350 11 119,900
02/11/2020 10,850 -0.80 -7.37 11,600 10,850 10,850 3 32,550
30/10/2020 11,600 0.50 4.31 11,100 11,600 11,600 9 104,400
29/10/2020 11,100 0.30 2.70 10,850 11,450 10,350 75 832,500
28/10/2020 10,850 0.40 3.69 10,500 11,000 10,300 159 1,725,150
27/10/2020 10,500 -0.10 -0.95 10,550 11,150 10,500 2 21,000
26/10/2020 10,550 -0.40 -3.79 11,000 10,550 10,550 5 52,750
23/10/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,550 101 1,111,000
22/10/2020 11,000 0.40 3.64 10,650 11,050 10,650 18 198,000
21/10/2020 10,650 -0.40 -3.76 11,000 11,400 10,650 237 2,524,050
20/10/2020 11,000 -0.20 -1.82 11,150 11,000 10,650 749 8,239,000
19/10/2020 11,150 0.40 3.59 10,750 11,450 11,150 93 1,036,950
16/10/2020 10,750 -0.40 -3.72 11,200 11,650 10,750 52 559,000
15/10/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 150 1,680,000
14/10/2020 11,200 0.00 ■■ 0.00 11,150 11,450 10,700 39 436,800
13/10/2020 11,150 -0.50 -4.48 11,650 11,250 10,900 185 2,062,750
12/10/2020 11,650 0.70 6.01 11,000 11,650 11,650 10 116,500
09/10/2020 11,000 -0.40 -3.64 11,400 11,450 11,000 56 616,000
08/10/2020 11,400 0.10 0.88 11,300 11,450 11,250 216 2,462,400
07/10/2020 11,300 0.10 0.88 11,250 11,300 11,150 62 700,600
06/10/2020 11,250 0.20 1.78 11,050 11,350 11,200 1,567 17,628,750
05/10/2020 11,050 -0.40 -3.62 11,500 11,450 11,000 1,434 15,845,700
01/10/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,000 585 6,727,500
30/09/2020 11,500 -0.20 -1.74 11,700 11,700 11,050 895 10,292,500
29/09/2020 11,700 -0.10 -0.85 11,750 11,750 11,200 393 4,598,100
28/09/2020 11,750 -0.10 -0.85 11,800 11,900 11,250 41 481,750
25/09/2020 11,800 -0.10 -0.85 11,900 11,900 11,150 929 10,962,200
24/09/2020 11,900 0.60 5.04 11,350 11,900 11,350 338 4,022,200
23/09/2020 11,350 -0.60 -5.29 11,900 11,950 11,350 205 2,326,750
22/09/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,850 11 130,900
21/09/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 23 273,700
18/09/2020 11,900 0.00 ■■ 0.00 11,950 11,950 11,500 110 1,309,000
17/09/2020 11,950 0.00 ■■ 0.00 11,950 0 0 840 10,038,000
16/09/2020 11,950 0.00 ■■ 0.00 11,950 12,000 11,400 465 5,556,750
15/09/2020 11,950 0.00 ■■ 0.00 11,950 12,100 11,500 511 6,106,450
14/09/2020 11,950 -0.30 -2.51 12,200 12,250 11,500 867 10,360,650
11/09/2020 12,200 0.00 ■■ 0.00 12,200 12,200 11,450 749 9,137,800
10/09/2020 12,200 0.20 1.64 12,000 12,300 11,250 781 9,528,200
09/09/2020 12,000 0.25 2.08 11,750 12,000 10,950 18,550 222,600,000
08/09/2020 11,750 -0.10 -0.85 11,800 12,050 11,000 2,177 25,579,750
07/09/2020 11,800 0.20 1.69 11,600 11,950 11,800 142 1,675,600
04/09/2020 11,600 -0.90 -7.76 12,450 12,200 11,600 1,735 20,126,000
03/09/2020 12,450 -0.10 -0.80 12,500 12,500 11,650 1,719 21,401,550
01/09/2020 12,500 -0.40 -3.20 12,850 12,800 12,000 1,062 13,275,000
31/08/2020 12,850 -0.10 -0.78 12,900 13,150 12,000 421 5,409,850
28/08/2020 12,900 -0.90 -6.98 13,850 13,450 12,900 308 3,973,200
27/08/2020 13,850 0.30 2.17 13,550 13,850 13,850 36 498,600
26/08/2020 13,550 -0.20 -1.48 13,750 13,700 12,800 712 9,647,600
25/08/2020 13,750 -0.10 -0.73 13,850 13,750 13,000 649 8,923,750
24/08/2020 13,850 -0.10 -0.72 13,900 14,000 13,000 782 10,830,700
21/08/2020 13,900 0.40 2.88 13,500 13,950 12,600 648 9,007,200
20/08/2020 13,500 -0.50 -3.70 14,000 14,000 13,050 520 7,020,000
19/08/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 880 12,320,000
18/08/2020 14,000 -0.20 -1.43 14,200 14,200 13,250 73 1,022,000
17/08/2020 14,200 0.00 ■■ 0.00 14,200 14,500 13,250 166 2,357,200
14/08/2020 14,200 0.30 2.11 13,950 14,800 13,000 175 2,485,000
13/08/2020 13,950 -1.00 -7.17 14,950 14,950 13,950 831 11,592,450
12/08/2020 14,950 0.80 5.35 14,150 15,100 14,200 1,413 21,124,350
11/08/2020 14,150 0.90 6.36 13,250 14,150 14,000 948 13,414,200
10/08/2020 13,250 0.90 6.79 12,400 13,250 12,600 731 9,685,750
07/08/2020 12,400 0.80 6.45 11,600 12,400 11,600 159 1,971,600
06/08/2020 11,600 0.80 6.90 10,850 11,600 10,950 568 6,588,800
05/08/2020 10,850 0.70 6.45 10,150 10,850 10,000 736 7,985,600
04/08/2020 10,150 -0.80 -7.88 10,900 11,350 10,150 541 5,491,150
03/08/2020 10,900 0.30 2.75 10,600 10,900 9,860 338 3,684,200
31/07/2020 10,600 0.00 ■■ 0.00 10,600 10,600 9,860 103 1,091,800
30/07/2020 10,600 0.00 ■■ 0.00 10,600 10,600 9,950 36 381,600
29/07/2020 10,600 0.40 3.77 10,250 10,650 9,540 852 9,031,200
28/07/2020 10,250 -0.30 -2.93 10,500 10,300 9,770 146 1,496,500
27/07/2020 10,500 -0.20 -1.90 10,650 10,650 9,910 35 367,500
24/07/2020 10,650 -0.10 -0.94 10,750 10,750 10,000 186 1,980,900
23/07/2020 10,750 -0.30 -2.79 11,000 11,000 10,250 750 8,062,500
22/07/2020 11,000 -1.10 -10.00 12,050 12,050 11,000 161 1,771,000
21/07/2020 12,050 -0.90 -7.47 12,900 12,850 12,000 231 2,783,550
20/07/2020 12,900 -0.20 -1.55 13,100 12,900 12,350 2 25,800
17/07/2020 13,100 -0.20 -1.53 13,250 13,450 12,350 1,119 14,658,900
16/07/2020 13,250 -0.20 -1.51 13,450 13,450 13,150 8 106,000
15/07/2020 13,450 -0.40 -2.97 13,850 13,950 13,150 141 1,896,450
13/07/2020 13,850 -0.10 -0.72 13,900 14,300 13,300 75 1,038,750
09/07/2020 13,900 0.40 2.88 13,500 14,200 12,750 523 7,269,700
08/07/2020 13,500 0.00 ■■ 0.00 13,500 14,100 13,500 25 337,500
07/07/2020 13,500 -0.30 -2.22 13,750 13,600 12,850 175 2,362,500
06/07/2020 13,750 -0.20 -1.45 13,950 13,850 13,000 75 1,031,250
03/07/2020 13,950 -0.10 -0.72 14,050 14,050 13,300 24 334,800
02/07/2020 14,050 -0.20 -1.42 14,250 14,200 13,400 99 1,390,950
01/07/2020 14,250 -0.20 -1.40 14,400 14,300 13,400 70 997,500
30/06/2020 14,400 -0.40 -2.78 14,800 14,400 13,800 366 5,270,400
29/06/2020 14,800 -0.20 -1.35 15,000 14,850 14,000 22 325,600
26/06/2020 15,000 0.15 1.00 14,850 15,000 13,850 5,390 80,850,000
25/06/2020 14,850 -0.20 -1.35 15,000 15,100 13,950 251 3,727,350
24/06/2020 15,000 -0.30 -2.00 15,250 15,250 14,250 187 2,805,000
23/06/2020 15,250 0.30 1.97 15,000 15,400 15,000 5 76,250
22/06/2020 15,000 0.00 ■■ 0.00 15,000 15,400 14,500 163 2,445,000
19/06/2020 15,000 -0.40 -2.67 15,350 15,200 14,400 69 1,035,000
18/06/2020 15,350 -0.20 -1.30 15,550 15,550 14,500 304 4,666,400
17/06/2020 15,550 0.55 3.54 15,000 15,900 14,150 310 4,820,500
16/06/2020 15,000 -0.90 -6.00 15,950 16,000 15,000 259 3,885,000
15/06/2020 15,950 0.80 5.02 15,200 16,200 15,000 21 334,950
12/06/2020 15,200 0.40 2.63 14,750 15,600 14,750 251 3,815,200
11/06/2020 14,750 -0.90 -6.10 15,700 15,550 14,750 1,206 17,788,500
10/06/2020 15,700 -0.10 -0.64 15,800 15,800 14,800 21 329,700
09/06/2020 15,800 -0.10 -0.63 15,900 16,000 15,300 2,160 34,128,000
08/06/2020 15,900 -0.40 -2.52 16,300 17,000 15,400 403 6,407,700
06/06/2020 16,300 -0.30 -1.84 16,600 17,000 15,500 170 2,771,000
05/06/2020 16,300 -0.30 -1.84 16,600 17,000 15,500 170 2,771,000
04/06/2020 16,600 0.00 ■■ 0.00 16,600 17,000 16,100 185 3,071,000
03/06/2020 16,600 -0.90 -5.42 17,500 17,300 16,600 232 3,851,200
02/06/2020 17,500 0.30 1.71 17,250 18,100 17,100 488 8,540,000
01/06/2020 17,250 1.00 5.80 16,250 17,250 16,500 1,347 23,235,750
31/05/2020 16,250 1.10 6.77 15,200 16,250 15,200 1,749 28,421,250
29/05/2020 16,250 1.10 6.77 15,200 16,250 15,200 1,749 28,421,250
28/05/2020 15,200 -0.80 -5.26 16,000 16,000 15,000 191 2,903,200
27/05/2020 16,000 -1.10 -6.88 17,100 17,000 16,000 558 8,928,000
26/05/2020 17,100 0.00 ■■ 0.00 17,100 17,100 16,200 342 5,848,200
25/05/2020 17,100 -0.30 -1.75 17,400 17,350 16,200 105 1,795,500
24/05/2020 17,400 -0.60 -3.45 17,950 17,550 16,700 814 14,163,600
22/05/2020 17,400 -0.60 -3.45 17,950 17,550 16,700 814 14,163,600
21/05/2020 17,950 0.00 ■■ 0.00 17,950 19,000 16,800 1,154 20,714,300
20/05/2020 17,950 0.00 ■■ 0.00 17,950 19,000 16,800 54 969,300
19/05/2020 17,950 0.00 ■■ 0.00 17,950 19,000 16,700 278 4,990,100
18/05/2020 17,950 -1.40 -7.80 19,300 20,450 17,950 359 6,444,050
17/05/2020 19,300 -1.50 -7.77 20,750 19,300 19,300 67 1,293,100
15/05/2020 19,300 -1.50 -7.77 20,750 19,300 19,300 67 1,293,100
14/05/2020 20,750 -1.60 -7.71 22,300 20,800 20,750 316 6,557,000
13/05/2020 22,300 -0.10 -0.45 22,450 23,800 20,900 1,035 23,080,500
12/05/2020 22,450 -1.70 -7.57 24,100 22,450 22,450 3 67,350
11/05/2020 24,100 1.30 5.39 22,800 24,100 21,250 33 795,300
10/05/2020 22,800 -1.70 -7.46 24,500 22,800 22,800 1 22,800
08/05/2020 22,800 -1.70 -7.46 24,500 22,800 22,800 1 22,800
07/05/2020 24,500 -1.00 -4.08 25,500 24,500 23,750 16 392,000
28/04/2020 25,500 0.00 ■■ 0.00 25,500 25,500 23,750 2 51,000
27/04/2020 25,500 0.00 ■■ 0.00 25,500 25,500 23,750 2 51,000
26/04/2020 25,500 0.00 ■■ 0.00 25,500 25,500 23,750 57 1,453,500
24/04/2020 25,500 0.00 ■■ 0.00 25,500 25,500 23,750 57 1,453,500
21/04/2020 25,500 0.50 1.96 25,000 25,500 25,500 82 2,091,000
20/04/2020 25,500 0.50 1.96 25,000 25,500 25,500 82 2,091,000
19/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 2 50,000
17/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 2 50,000
16/04/2020 25,000 1.00 4.00 24,000 25,000 25,000 135 3,375,000
15/04/2020 24,000 0.00 ■■ 0.00 24,000 24,000 22,350 86 2,064,000
14/04/2020 24,000 0.00 ■■ 0.00 24,000 24,000 22,350 55 1,320,000
13/04/2020 24,000 0.80 3.33 23,250 24,000 23,250 3 72,000
12/04/2020 24,000 0.80 3.33 23,250 24,000 23,250 3 72,000
10/04/2020 24,000 0.80 3.33 23,250 24,000 23,250 3 72,000
09/04/2020 23,250 -1.80 -7.74 25,000 23,250 23,250 17 395,250
08/04/2020 25,000 -0.40 -1.60 25,400 25,000 25,000 1 25,000
07/04/2020 25,400 1.40 5.51 24,000 25,400 25,400 1 25,400
06/04/2020 24,000 1.00 4.17 23,000 24,000 21,400 12 288,000
05/04/2020 24,000 1.00 4.17 23,000 24,000 21,400 12 288,000
03/04/2020 24,000 1.00 4.17 23,000 24,000 21,400 12 288,000
01/04/2020 23,000 -0.50 -2.17 23,500 23,000 23,000 1 23,000
31/03/2020 23,000 -0.50 -2.17 23,500 23,000 23,000 1 23,000
30/03/2020 23,500 1.50 6.38 22,000 23,500 22,000 6 141,000
27/03/2020 22,000 -0.20 -0.91 22,200 22,300 22,000 2 44,000
26/03/2020 22,000 -0.20 -0.91 22,200 22,300 22,000 2 44,000
25/03/2020 22,200 0.20 0.90 22,000 22,200 22,000 3 66,600
24/03/2020 22,000 0.10 0.45 21,900 22,000 22,000 1 22,000
23/03/2020 21,900 -0.10 -0.46 22,000 22,200 20,500 5 109,500
22/03/2020 22,000 -0.20 -0.91 22,200 23,750 20,650 4 88,000
20/03/2020 22,000 -0.20 -0.91 22,200 23,750 20,650 4 88,000
19/03/2020 22,200 1.20 5.41 21,050 22,200 20,000 2 44,400
18/03/2020 21,050 1.40 6.65 19,700 21,050 19,800 9 189,450
17/03/2020 19,700 0.00 ■■ 0.00 19,700 20,500 18,350 13 256,100
16/03/2020 19,700 0.10 0.51 19,700 19,800 19,700 320 6,304,000
13/03/2020 19,700 -0.70 -3.55 19,700 19,700 19,000 20 394,000
12/03/2020 19,700 1.20 6.09 18,500 19,700 18,000 250 4,925,000
11/03/2020 18,500 1.00 5.41 17,500 18,500 16,300 910 16,835,000
10/03/2020 17,500 1.00 5.71 16,500 17,500 16,400 9 157,500
09/03/2020 16,500 1.00 6.06 15,500 16,500 15,600 2 33,000
07/03/2020 15,500 0.10 0.65 15,400 15,500 15,500 1 15,500
06/03/2020 15,500 0.10 0.65 15,400 15,500 15,500 1 15,500
05/03/2020 15,400 -0.20 -1.30 15,600 16,100 14,550 121 1,863,400
04/03/2020 15,600 -1.20 -7.69 16,750 15,700 15,600 19 296,400
03/03/2020 16,750 -1.30 -7.76 18,000 16,800 16,750 62 1,038,500
02/03/2020 18,000 0.10 0.56 17,900 18,000 18,000 1 18,000
28/02/2020 17,900 -1.10 -6.15 19,000 20,000 17,800 3 53,700
27/02/2020 19,000 0.50 2.63 18,500 19,000 19,000 1 19,000
26/02/2020 18,500 1.00 5.41 17,500 18,500 18,000 2 37,000
25/02/2020 17,500 0.50 2.86 17,000 17,500 17,500 1 17,500
24/02/2020 17,000 0.50 2.94 16,500 17,000 17,000 1 17,000
21/02/2020 16,500 1.00 6.06 15,500 16,500 16,000 6 99,000
20/02/2020 15,500 -0.70 -4.52 16,200 15,550 15,500 460 7,130,000
19/02/2020 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1 16,200
18/02/2020 16,200 0.20 1.23 16,000 16,200 16,200 1 16,200
17/02/2020 16,000 -0.60 -3.75 16,600 16,600 15,700 206 3,296,000
15/02/2020 16,600 0.20 1.20 16,400 16,600 15,400 251 4,166,600
14/02/2020 16,600 0.20 1.20 16,400 16,600 15,400 251 4,166,600
13/02/2020 16,400 -0.60 -3.66 17,000 16,400 16,400 1 16,400
12/02/2020 17,000 0.80 4.71 16,200 17,000 15,100 117 1,989,000
11/02/2020 16,200 -0.70 -4.32 16,850 18,000 16,200 13 210,600
10/02/2020 16,850 0.00 ■■ 0.00 16,850 16,850 16,200 2 33,700
09/02/2020 16,850 -1.30 -7.72 18,100 16,850 16,850 8 134,800
07/02/2020 16,850 -1.30 -7.72 18,100 16,850 16,850 8 134,800
06/02/2020 18,100 1.00 5.52 17,100 18,100 15,950 2 36,200
05/02/2020 18,100 1.00 5.52 17,100 18,100 15,950 2 36,200
04/02/2020 17,100 -1.10 -6.43 18,150 17,200 17,100 20 342,000
30/01/2020 18,150 1.20 6.61 17,000 18,150 18,150 1 18,150
29/01/2020 18,150 1.20 6.61 17,000 18,150 18,150 1 18,150
28/01/2020 18,150 1.20 6.61 17,000 18,150 18,150 1 18,150
27/01/2020 18,150 1.20 6.61 17,000 18,150 18,150 1 18,150
26/01/2020 18,150 1.20 6.61 17,000 18,150 18,150 1 18,150
24/01/2020 18,150 1.20 6.61 17,000 18,150 18,150 1 18,150
23/01/2020 18,150 1.20 6.61 17,000 18,150 18,150 1 18,150
22/01/2020 18,150 1.20 6.61 17,000 18,150 18,150 1 18,150
15/01/2020 17,000 -0.50 -2.94 17,500 17,000 17,000 20 340,000
14/01/2020 17,500 -1.10 -6.29 18,600 17,500 17,500 10 175,000
13/01/2020 18,600 -1.40 -7.53 20,000 18,600 18,600 1 18,600
02/01/2020 20,000 -1.50 -7.50 21,500 20,000 20,000 3 60,000
13/12/2019 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 1 21,500
22/11/2019 21,500 1.30 6.05 20,200 21,500 20,200 200 4,300,000
18/11/2019 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 1 20,200
05/11/2019 20,200 0.10 0.50 20,100 20,200 20,000 98 1,979,600
04/11/2019 20,100 0.00 ■■ 0.00 20,100 20,200 20,100 18 361,800
01/11/2019 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 98 1,969,800
31/10/2019 20,100 -0.70 -3.48 20,800 20,100 20,000 1,144 22,994,400
04/10/2019 20,800 1.20 5.77 19,600 20,800 20,800 1 20,800
01/10/2019 19,600 -1.40 -7.14 21,000 19,600 19,600 1 19,600
30/09/2019 21,000 -1.60 -7.62 22,550 21,000 21,000 1 21,000
24/09/2019 22,550 -1.70 -7.54 24,200 22,550 22,550 1 22,550
28/08/2019 24,200 -1.80 -7.44 26,000 24,200 24,200 5 121,000
15/08/2019 26,000 1.50 5.77 24,500 26,000 23,000 31 806,000
18/07/2019 24,500 1.50 6.12 23,000 24,500 21,600 6 147,000
17/07/2019 23,000 1.10 4.78 21,900 23,000 23,000 1 23,000
16/07/2019 21,900 0.30 1.37 21,550 21,900 21,900 1 21,900
12/07/2019 21,550 1.40 6.50 20,150 21,550 21,550 1 21,550
11/07/2019 20,150 1.30 6.45 18,850 20,150 20,150 1 20,150
10/07/2019 18,850 1.20 6.37 17,650 18,850 18,850 82 1,545,700
09/07/2019 17,650 -0.90 -5.10 18,500 19,750 17,650 181 3,194,650
08/07/2019 18,500 -1.00 -5.41 19,500 19,000 18,500 2 37,000
05/07/2019 19,500 1.30 6.67 18,250 19,500 19,000 6 117,000
04/07/2019 18,250 1.20 6.58 17,100 18,250 18,250 1 18,250
03/07/2019 17,100 1.10 6.43 16,000 17,100 14,950 5 85,500
02/07/2019 16,000 -0.40 -2.50 16,450 16,000 16,000 1 16,000
01/07/2019 16,450 -1.10 -6.69 17,550 16,450 16,450 1 16,450
28/06/2019 17,550 -0.50 -2.85 18,050 17,550 17,550 1 17,550
27/06/2019 18,050 -0.40 -2.22 18,450 18,050 18,050 1 18,050
26/06/2019 18,450 1.20 6.50 17,250 18,450 16,550 2 36,900
25/06/2019 17,250 -1.30 -7.54 18,500 17,250 17,250 1 17,250
24/06/2019 18,500 0.00 ■■ 0.00 18,500 19,050 17,250 19 351,500
21/06/2019 18,500 -0.40 -2.16 18,900 18,500 17,600 22 407,000
20/06/2019 18,500 -0.40 -2.16 18,900 18,500 17,600 22 407,000
19/06/2019 18,900 0.40 2.12 18,500 18,900 18,900 1 18,900
18/06/2019 18,900 0.40 2.12 18,500 18,900 18,900 1 18,900
17/06/2019 18,500 -1.00 -5.41 19,500 19,600 18,150 3 55,500
05/06/2019 20,000 -0.40 -2.00 20,350 21,000 20,000 60 1,200,000
04/06/2019 20,000 -0.40 -2.00 20,350 21,000 20,000 60 1,200,000
31/05/2019 20,350 1.30 6.39 19,050 20,350 20,350 1 20,350
30/05/2019 20,350 1.30 6.39 19,050 20,350 20,350 1 20,350
29/05/2019 19,050 -0.80 -4.20 19,800 20,000 19,050 2 38,100
28/05/2019 19,050 -0.80 -4.20 19,800 20,000 19,050 2 38,100
27/05/2019 19,800 -1.30 -6.57 21,100 19,800 19,800 1 19,800
23/05/2019 21,100 0.20 0.95 20,900 21,100 21,050 6 126,600
22/05/2019 21,100 0.20 0.95 20,900 21,100 21,050 6 126,600
21/05/2019 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 1 20,900
17/05/2019 20,900 -1.60 -7.66 22,450 20,900 20,900 28 585,200
16/05/2019 20,900 -1.60 -7.66 22,450 20,900 20,900 28 585,200
13/05/2019 22,450 1.50 6.68 21,000 22,450 22,450 2 44,900
12/05/2019 22,450 1.50 6.68 21,000 22,450 22,450 2 44,900
10/05/2019 22,450 1.50 6.68 21,000 22,450 22,450 2 44,900
07/05/2019 21,000 -0.80 -3.81 21,800 21,000 21,000 1 21,000
06/05/2019 21,000 -0.80 -3.81 21,800 21,000 21,000 1 21,000
02/05/2019 21,800 -1.10 -5.05 22,900 21,800 21,800 29 632,200
01/05/2019 21,800 -1.10 -5.05 22,900 21,800 21,800 29 632,200
30/04/2019 21,800 -1.10 -5.05 22,900 21,800 21,800 29 632,200
29/04/2019 21,800 -1.10 -5.05 22,900 21,800 21,800 29 632,200
28/04/2019 21,800 -1.10 -5.05 22,900 21,800 21,800 29 632,200
26/04/2019 21,800 -1.10 -5.05 22,900 21,800 21,800 29 632,200
25/04/2019 22,900 -0.10 -0.44 23,000 22,900 21,400 151 3,457,900
24/04/2019 23,000 -1.30 -5.65 24,300 23,000 23,000 1 23,000
23/04/2019 24,300 -1.80 -7.41 26,100 24,300 24,300 1 24,300
22/04/2019 24,300 -1.80 -7.41 26,100 24,300 24,300 1 24,300
21/04/2019 26,100 1.60 6.13 24,500 26,100 24,000 81 2,114,100
19/04/2019 26,100 1.60 6.13 24,500 26,100 24,000 81 2,114,100
18/04/2019 24,500 0.40 1.63 24,100 24,500 24,500 1 24,500
17/04/2019 24,100 0.10 0.41 24,000 24,100 23,900 5 120,500
16/04/2019 24,000 1.60 6.67 22,450 24,000 23,700 2 48,000
15/04/2019 22,450 1.50 6.68 21,000 22,450 22,450 1 22,450
12/04/2019 22,450 1.50 6.68 21,000 22,450 22,450 1 22,450
10/04/2019 23,250 -1.75 -7.53 25,000 25,000 23,250 830 19,297,500
05/04/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1 21,000
04/04/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1 21,000
03/04/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 47 987,000
02/04/2019 21,000 0.00 ■■ 0.00 21,000 21,000 20,800 3 63,000
01/04/2019 21,000 0.00 ■■ 0.00 21,000 21,000 20,800 3 63,000
28/03/2019 21,000 0.80 3.81 20,200 21,000 21,000 1 21,000
27/03/2019 20,200 -0.10 -0.50 20,250 20,200 20,200 1 20,200
26/03/2019 20,250 -1.30 -6.42 21,500 20,250 20,250 1 20,250
25/03/2019 24,550 -0.95 -3.87 25,500 27,250 24,550 20 491,000
22/03/2019 21,500 1.10 5.12 20,450 21,850 21,500 6 129,000
21/03/2019 20,450 -0.20 -0.98 20,600 22,000 20,450 6 122,700
19/03/2019 20,600 -0.90 -4.37 21,500 23,000 20,600 16 329,600
18/03/2019 21,500 -0.70 -3.26 22,200 21,500 21,500 10 215,000
16/03/2019 24,400 0.60 2.46 22,200 0 0 20 488,000
15/03/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 10 238,000
14/03/2019 22,200 0.20 0.90 22,000 23,500 22,200 179 3,973,800
12/03/2019 22,000 -0.50 -2.27 22,500 22,000 22,000 1 22,000
11/03/2019 22,500 -0.10 -0.44 22,550 23,550 22,500 12 270,000
10/03/2019 23,250 -1.75 -7.53 22,550 0 0 830 19,297,500
06/03/2019 22,550 1.50 6.65 21,100 22,550 22,550 2 45,100
05/03/2019 21,100 0.40 1.90 20,700 21,100 21,100 2 42,200
04/03/2019 20,700 -1.30 -6.28 22,000 20,700 20,700 6 124,200
03/03/2019 25,000 -1.25 -5.00 26,250 0 0 10 250,000
27/02/2019 22,000 1.00 4.55 21,000 22,000 19,550 144 3,168,000
26/02/2019 21,000 -0.10 -0.48 21,050 22,500 21,000 6 126,000
25/02/2019 24,550 -0.95 -3.87 25,500 27,250 24,550 20 491,000
22/02/2019 21,050 0.10 0.48 21,000 22,450 21,050 2 42,100
18/02/2019 21,000 -1.00 -4.76 22,000 23,500 20,800 13 273,000
16/02/2019 24,400 0.60 2.46 23,200 22,000 22,000 20 488,000
15/02/2019 22,000 -1.20 -5.45 23,200 22,000 22,000 9 198,000
14/02/2019 23,200 -1.60 -6.90 24,800 23,300 23,200 10 232,000
13/02/2019 24,800 0.60 2.42 24,200 24,800 24,800 1 24,800
30/01/2019 24,200 0.50 2.07 23,700 24,200 24,200 6 145,200
26/01/2019 26,250 0.75 2.86 25,450 23,700 23,700 410 10,762,500
25/01/2019 23,700 -1.80 -7.59 25,450 23,700 23,700 30 711,000
24/01/2019 25,450 0.40 1.57 25,000 25,450 25,450 1,000 25,450,000
22/01/2019 25,000 0.60 2.40 24,400 25,000 22,700 30,000 750,000,000
16/01/2019 24,400 0.60 2.46 23,800 24,400 24,000 20 488,000
15/01/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 10 238,000
14/01/2019 23,800 0.55 2.31 23,250 23,800 23,800 50 1,190,000
10/01/2019 23,250 -1.75 -7.53 25,000 25,000 23,250 830 19,297,500
03/01/2019 25,000 -1.25 -5.00 26,250 25,000 25,000 10 250,000
26/12/2018 26,250 1.70 6.48 24,550 26,250 26,250 410 10,762,500
25/12/2018 24,550 -0.95 -3.87 25,500 27,250 24,550 20 491,000
21/12/2018 25,500 -1.25 -4.90 26,750 28,000 25,500 40 1,020,000
19/12/2018 26,750 -1.40 -5.23 28,150 26,750 26,750 10 267,500
07/12/2018 28,150 0.90 3.20 27,250 28,150 28,150 10 281,500
05/12/2018 27,250 1.75 6.42 25,500 27,250 27,200 110 2,997,500
20/11/2018 25,500 -1.30 -5.10 26,800 25,500 25,500 10 255,000
13/11/2018 26,800 0.70 2.61 26,100 26,800 26,800 90 2,412,000
09/11/2018 26,100 -0.85 -3.26 26,950 26,100 26,100 200 5,220,000
07/11/2018 26,950 -0.05 -0.19 27,000 26,950 26,950 120 3,234,000
05/11/2018 27,000 0.95 3.52 26,050 27,000 26,100 4,580 123,660,000
02/11/2018 26,050 -0.70 -2.69 26,750 26,050 26,050 100 2,605,000
25/10/2018 26,750 0.05 0.19 26,700 28,100 26,700 4,120 110,210,000
22/10/2018 26,700 -1.10 -4.12 27,800 29,600 26,700 9,600 256,320,000
19/10/2018 27,800 -1.30 -4.68 29,100 30,800 27,800 70 1,946,000
18/10/2018 29,100 1.10 3.78 28,000 29,100 27,950 4,020 116,982,000
17/10/2018 28,000 0.30 1.07 27,700 28,000 28,000 2,700 75,600,000
16/10/2018 27,650 1.15 4.16 26,500 27,800 26,500 13,200 364,980,000
11/10/2018 26,500 -0.10 -0.38 26,600 27,900 26,500 3,150 83,475,000
10/10/2018 26,600 -0.15 -0.56 26,750 28,000 26,600 9,420 250,572,000
09/10/2018 26,750 0.20 0.75 26,550 28,000 26,650 14,150 378,512,500
05/10/2018 26,550 -0.60 -2.26 27,150 27,200 26,550 3,200 84,960,000
03/10/2018 27,150 -0.05 -0.18 27,200 28,200 27,150 14,570 395,575,500
02/10/2018 27,150 -0.05 -0.18 27,200 28,200 27,150 14,570 395,575,500
01/10/2018 27,200 -0.10 -0.37 27,300 28,500 27,100 16,680 453,696,000
28/09/2018 27,300 0.05 0.18 27,250 28,500 26,850 9,410 256,893,000
27/09/2018 27,250 0.05 0.18 27,200 28,000 27,100 6,900 188,025,000
26/09/2018 27,200 -0.30 -1.10 27,500 29,000 26,950 7,940 215,968,000
25/09/2018 27,500 -0.05 -0.18 27,550 29,250 27,150 14,360 394,900,000
24/09/2018 27,550 -0.05 -0.18 27,600 29,300 27,450 16,310 449,340,500
21/09/2018 27,600 -0.75 -2.72 28,350 28,800 27,250 26,620 734,712,000
20/09/2018 28,350 1.30 4.59 27,050 28,350 27,600 2,900 82,215,000
19/09/2018 27,050 0.05 0.18 27,000 28,850 26,950 28,150 761,457,500
17/09/2018 27,000 -0.50 -1.85 27,500 29,400 26,650 17,480 471,960,000
14/09/2018 27,500 0.75 2.73 26,750 27,500 27,500 3,780 103,950,000
13/09/2018 26,750 -0.30 -1.12 27,050 27,700 26,700 6,410 171,467,500
12/09/2018 27,050 -0.95 -3.51 28,000 27,050 27,050 200 5,410,000
11/09/2018 28,000 -0.45 -1.61 28,000 28,500 27,300 7,980 223,440,000
10/09/2018 28,000 -1.00 -3.57 29,000 29,450 27,200 10,000 280,000,000
07/09/2018 29,000 1.30 4.48 27,700 29,000 27,700 60 1,740,000
06/09/2018 27,700 -1.55 -5.60 29,250 29,100 27,550 2,740 75,898,000
05/09/2018 29,250 1.45 4.96 27,800 29,500 27,400 15,920 465,660,000
04/09/2018 27,800 0.20 0.72 27,600 29,300 26,800 16,720 464,816,000
03/09/2018 27,600 0.10 0.36 27,500 29,400 26,900 17,170 473,892,000
31/08/2018 27,600 0.10 0.36 27,500 29,400 26,900 17,170 473,892,000
30/08/2018 27,500 0.45 1.64 27,050 27,500 27,500 140 3,850,000
29/08/2018 27,050 0.05 0.18 27,000 28,850 26,900 7,210 195,030,500
28/08/2018 27,000 1.65 6.11 27,000 28,700 26,650 5,260 142,020,000
27/08/2018 27,000 0.20 0.74 26,800 28,650 26,950 4,320 116,640,000
24/08/2018 26,800 0.10 0.37 26,700 26,800 26,800 1,050 28,140,000
23/08/2018 26,700 -0.35 -1.31 27,050 26,700 26,650 1,000 26,700,000
22/08/2018 27,050 -0.95 -3.51 28,000 27,200 27,050 110 2,975,500
21/08/2018 27,050 -0.95 -3.51 28,000 27,200 27,050 110 2,975,500
20/08/2018 28,000 1.65 5.89 26,350 28,000 28,000 10 280,000
19/08/2018 26,350 -0.15 -0.57 26,500 28,150 26,350 2,100 55,335,000
17/08/2018 26,350 -0.15 -0.57 26,500 28,150 26,350 2,100 55,335,000
16/08/2018 26,500 -0.20 -0.75 26,700 26,800 26,500 2,970 78,705,000
15/08/2018 26,700 0.20 0.75 26,500 26,700 26,700 10 267,000
14/08/2018 26,700 0.20 0.75 26,500 26,700 26,700 10 267,000
13/08/2018 26,500 -0.25 -0.94 26,750 26,900 26,500 2,240 59,360,000
10/08/2018 26,750 0.40 1.50 26,350 28,150 26,300 5,450 145,787,500
09/08/2018 26,350 0.00 ■■ 0.00 26,350 26,350 26,350 10 263,500
08/08/2018 26,350 0.30 1.14 26,050 27,850 25,950 1,610 42,423,500
07/08/2018 26,050 0.40 1.54 25,650 27,400 26,050 160 4,168,000
06/08/2018 25,650 -0.70 -2.73 26,350 26,400 25,650 600 15,390,000
03/08/2018 26,350 0.10 0.38 26,250 28,050 26,350 2,800 73,780,000
02/08/2018 26,250 0.15 0.57 26,100 27,900 26,250 900 23,625,000
01/08/2018 26,250 0.15 0.57 26,100 27,900 26,250 900 23,625,000
31/07/2018 26,100 0.05 0.19 26,050 26,100 26,100 250 6,525,000
30/07/2018 26,050 0.05 0.19 26,000 26,050 26,050 430 11,201,500
28/07/2018 26,000 0.20 0.77 25,800 27,300 26,000 9,280 241,280,000
27/07/2018 26,000 0.20 0.77 25,800 27,300 26,000 9,280 241,280,000
26/07/2018 25,800 0.15 0.58 25,650 27,400 25,300 1,700 43,860,000
25/07/2018 25,650 0.35 1.36 25,300 27,050 25,500 20,060 514,539,000
24/07/2018 25,300 -0.30 -1.19 25,600 27,000 25,300 2,450 61,985,000
23/07/2018 25,600 0.30 1.17 25,300 27,000 25,600 200 5,120,000
22/07/2018 25,300 0.25 0.99 25,050 26,800 25,300 11,710 296,263,000
20/07/2018 25,300 0.25 0.99 25,050 26,800 25,300 11,710 296,263,000
19/07/2018 25,050 -0.05 -0.20 25,100 26,800 25,000 4,630 115,981,500
18/07/2018 25,100 0.60 2.39 24,500 26,200 25,100 6,190 155,369,000
17/07/2018 24,500 -0.05 -0.20 24,550 26,250 24,500 57,360 1,405,320,000
16/07/2018 24,550 0.35 1.43 24,200 25,850 24,550 1,420 34,861,000
15/07/2018 24,200 -0.35 -1.45 24,550 26,250 24,200 41,280 998,976,000
13/07/2018 24,200 -0.35 -1.45 24,550 26,250 24,200 41,280 998,976,000
12/07/2018 24,550 0.45 1.83 24,100 25,750 24,550 110 2,700,500
11/07/2018 24,100 -1.70 -7.05 25,800 26,200 24,100 45,180 1,088,838,000
10/07/2018 25,800 -0.40 -1.55 26,200 26,300 25,800 19,220 495,876,000
09/07/2018 26,200 1.10 4.20 25,100 26,500 25,100 23,580 617,796,000
08/07/2018 25,100 1.20 4.78 25,100 26,550 24,050 42,370 1,063,487,000
06/07/2018 25,100 1.20 4.78 25,100 26,550 24,050 42,370 1,063,487,000
05/07/2018 25,100 1.60 6.37 23,500 25,100 24,900 3,500 87,850,000
04/07/2018 23,500 -0.85 -3.62 24,350 26,050 23,500 28,840 677,740,000
03/07/2018 24,350 0.25 1.03 24,100 25,750 24,100 8,200 199,670,000
02/07/2018 24,100 -0.65 -2.70 24,750 26,400 24,100 17,980 433,318,000
29/06/2018 24,750 0.15 0.61 24,600 0 0 24,800 613,800,000
28/06/2018 24,600 -0.50 -2.03 25,100 26,800 24,150 23,270 572,442,000
27/06/2018 25,100 0.20 0.80 24,900 26,500 23,700 28,540 716,354,000
26/06/2018 24,900 0.80 3.21 24,100 25,750 24,800 23,180 577,182,000
25/06/2018 24,100 -0.25 -1.04 24,350 26,000 24,000 10,790 260,039,000
22/06/2018 24,350 -0.65 -2.67 25,000 26,600 24,350 22,060 537,161,000
21/06/2018 25,000 -0.05 -0.20 25,000 25,000 24,950 23,240 581,000,000
20/06/2018 25,000 0.15 0.60 24,850 25,000 24,800 16,340 408,500,000
19/06/2018 24,850 0.65 2.62 24,200 25,850 23,450 43,680 1,085,448,000
18/06/2018 24,200 0.10 0.41 24,100 25,000 24,100 21,720 525,624,000
16/06/2018 24,100 -0.65 -2.70 24,750 25,400 23,500 44,320 1,068,112,000
15/06/2018 24,100 -0.65 -2.70 24,750 25,400 23,500 44,320 1,068,112,000
14/06/2018 24,750 0.25 1.01 24,500 24,950 24,750 4,940 122,265,000
13/06/2018 24,500 0.05 0.20 24,500 25,000 23,700 25,270 619,115,000
12/06/2018 24,500 -0.50 -2.04 25,000 26,500 24,500 41,160 1,008,420,000
11/06/2018 25,000 0.50 2.00 24,500 25,250 24,500 5,670 141,750,000
10/06/2018 24,500 0.10 0.41 24,400 25,700 24,500 17,970 440,265,000
08/06/2018 24,500 0.10 0.41 24,400 25,700 24,500 17,970 440,265,000
07/06/2018 24,400 -0.60 -2.46 25,000 25,000 24,400 10,600 258,640,000
06/06/2018 25,000 0.80 3.20 24,200 25,850 24,200 29,920 748,000,000
05/06/2018 24,200 0.10 0.41 24,100 25,750 24,050 25,370 613,954,000
04/06/2018 24,100 -0.85 -3.53 24,950 24,100 24,000 17,810 429,221,000
02/06/2018 24,950 -0.05 -0.20 25,000 25,000 23,750 4,340 108,283,000
01/06/2018 24,950 -0.05 -0.20 25,000 25,000 23,750 4,340 108,283,000
31/05/2018 25,000 1.40 5.60 23,600 25,000 24,000 24,520 613,000,000
30/05/2018 23,600 -0.20 -0.85 23,800 23,800 23,600 5,120 120,832,000
29/05/2018 23,800 -0.20 -0.84 24,000 25,650 23,000 9,170 218,246,000
28/05/2018 24,000 -0.80 -3.33 24,800 25,000 24,000 52,240 1,253,760,000
27/05/2018 24,800 0.75 3.02 24,050 25,650 24,000 36,100 895,280,000
25/05/2018 24,800 0.75 3.02 24,050 25,650 24,000 36,100 895,280,000
24/05/2018 24,050 -0.05 -0.21 24,100 25,750 23,700 8,000 192,400,000
23/05/2018 24,100 0.35 1.45 23,750 25,400 24,000 12,290 296,189,000
22/05/2018 23,750 0.25 1.05 23,750 25,400 23,650 14,410 342,237,500
21/05/2018 23,750 -0.75 -3.16 24,500 26,000 23,750 11,190 265,762,500
17/05/2018 24,500 -0.90 -3.67 25,400 26,000 24,150 9,940 243,530,000
16/05/2018 25,400 -1.60 -6.30 25,400 25,400 23,800 45,360 1,152,144,000
15/05/2018 25,400 1.65 6.50 23,750 25,400 23,500 7,740 196,596,000
14/05/2018 23,750 -0.05 -0.21 23,800 25,450 22,350 12,000 285,000,000
11/05/2018 23,800 0.10 0.42 23,700 25,100 23,650 28,050 667,590,000
10/05/2018 23,700 0.20 0.84 23,500 25,100 23,700 31,690 751,053,000
09/05/2018 23,500 -0.50 -2.13 24,000 24,000 23,500 900 21,150,000
08/05/2018 24,000 0.90 3.75 23,100 24,000 23,900 19,800 475,200,000
07/05/2018 24,300 1.50 6.17 22,800 24,300 24,300 10 243,000
04/05/2018 22,800 -0.70 -3.07 23,500 25,100 22,800 10,460 238,488,000
03/05/2018 23,500 -0.15 -0.64 23,650 23,500 23,500 100 2,350,000
02/05/2018 23,650 -0.35 -1.48 24,000 24,800 23,650 6,300 148,995,000
29/04/2018 24,000 -0.55 -2.29 24,550 24,600 24,000 1,200 28,800,000
27/04/2018 24,000 -0.55 -2.29 24,550 24,600 24,000 1,200 28,800,000
26/04/2018 24,550 -0.20 -0.81 24,750 24,550 24,550 200 4,910,000
24/04/2018 24,750 -1.15 -4.65 25,900 26,000 24,400 41,460 1,026,135,000
23/04/2018 25,900 1.40 5.41 24,500 25,900 24,400 950 24,605,000
20/04/2018 24,500 -0.50 -2.04 25,000 24,550 24,500 130 3,185,000
19/04/2018 25,000 -0.70 -2.80 25,700 27,400 24,500 19,150 478,750,000
18/04/2018 25,700 1.20 4.67 24,500 26,000 24,550 10,690 274,733,000
13/04/2018 24,200 -0.30 -1.24 24,500 26,000 24,100 7,010 169,642,000
12/04/2018 24,500 0.20 0.82 24,300 25,500 23,600 22,280 545,860,000
11/04/2018 24,300 0.40 1.65 23,900 25,450 23,700 39,540 960,822,000
10/04/2018 23,900 -0.35 -1.46 24,250 24,300 23,600 810 19,359,000
09/04/2018 24,250 -1.15 -4.74 25,400 25,000 24,200 5,830 141,377,500
06/04/2018 25,400 -1.10 -4.33 26,500 25,600 25,400 1,600 40,640,000
05/04/2018 26,500 -1.50 -5.66 28,000 28,050 26,150 4,880 129,320,000
04/04/2018 28,000 1.40 5.00 26,600 28,450 25,100 292,620 8,193,360,000
03/04/2018 26,600 0.55 2.07 26,050 27,850 25,250 477,830 12,710,278,000
02/04/2018 26,050 1.70 6.53 24,350 26,050 24,000 45,880 1,195,174,000
30/03/2018 24,350 -0.25 -1.03 24,600 25,500 24,200 3,530 85,955,500
29/03/2018 24,600 0.40 1.63 24,200 25,850 24,400 27,950 687,570,000
28/03/2018 24,200 0.20 0.83 24,000 25,650 24,200 19,970 483,274,000
27/03/2018 24,000 0.50 2.08 23,500 25,100 23,700 24,430 586,320,000
26/03/2018 23,500 1.60 6.81 23,500 25,100 23,500 2,230 52,405,000
23/03/2018 23,500 -0.80 -3.40 24,300 25,000 22,600 2,660 62,510,000
22/03/2018 24,300 -0.20 -0.82 24,300 26,000 24,000 2,520 61,236,000
21/03/2018 24,300 0.70 2.88 24,250 25,900 23,500 14,400 349,920,000
20/03/2018 24,250 0.65 2.68 23,600 25,250 23,650 5,640 136,770,000
19/03/2018 23,600 0.10 0.42 23,600 23,600 23,500 60 1,416,000
16/03/2018 23,600 0.10 0.42 23,500 25,100 23,500 4,860 114,696,000
15/03/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 60 1,410,000
14/03/2018 23,500 1.00 4.26 22,500 23,500 23,400 110 2,585,000
13/03/2018 22,500 -0.75 -3.33 23,250 24,850 22,500 4,120 92,700,000
12/03/2018 23,250 -0.75 -3.23 24,000 23,000 22,850 1,600 37,200,000
09/03/2018 23,000 -1.00 -4.35 24,000 23,000 22,850 140 3,220,000
08/03/2018 24,000 0.60 2.50 23,400 25,000 23,500 5,090 122,160,000
07/03/2018 23,400 0.40 1.71 23,000 24,600 23,000 7,110 166,374,000
06/03/2018 23,000 0.20 0.87 23,000 24,600 22,000 17,100 393,300,000
05/03/2018 23,000 -0.50 -2.17 23,500 23,000 23,000 20 460,000
02/03/2018 23,500 0.20 0.85 23,500 24,300 23,500 1,100 25,850,000
01/03/2018 24,500 -0.10 -0.41 23,600 24,500 23,500 2,300 56,350,000
28/02/2018 23,600 0.10 0.42 23,500 24,500 22,800 7,720 182,192,000
27/02/2018 23,500 0.40 1.70 23,100 24,000 22,000 5,420 127,370,000
26/02/2018 23,100 -0.90 -3.90 24,000 24,700 22,750 9,030 208,593,000
23/02/2018 24,000 1.00 4.17 23,000 24,000 22,600 5,540 132,960,000
21/02/2018 23,500 -0.50 -2.13 23,500 23,500 23,000 4,640 109,040,000
13/02/2018 23,500 0.50 2.13 23,000 24,600 21,700 12,320 289,520,000
12/02/2018 23,000 1.40 6.09 21,600 23,000 21,600 1,090 25,070,000
09/02/2018 21,600 0.10 0.46 21,500 23,000 21,550 2,020 43,632,000
07/02/2018 21,500 -0.55 -2.56 22,050 21,500 21,500 10 215,000
06/02/2018 21,700 -0.35 -1.61 22,050 0 0 11,480 249,116,000
05/02/2018 22,050 -0.45 -2.04 22,500 23,750 22,000 1,700 37,485,000
02/02/2018 22,500 -1.30 -5.78 23,800 22,500 22,500 10 225,000
01/02/2018 23,800 0.50 2.10 23,300 23,800 22,100 11,000 261,800,000
31/01/2018 23,300 0.50 2.15 22,800 24,200 22,100 26,020 606,266,000
30/01/2018 22,800 0.20 0.88 22,600 24,150 21,200 31,620 720,936,000
29/01/2018 22,600 1.35 5.97 21,250 22,700 19,900 10,740 242,724,000
26/01/2018 21,250 1.45 6.82 21,250 22,700 20,700 3,180 67,575,000
25/01/2018 21,250 -1.10 -5.18 22,350 23,000 20,800 27,040 574,600,000
24/01/2018 20,000 -3.00 -15.00 23,000 24,450 22,000 9,030 180,600,000
22/01/2018 22,350 -0.65 -2.91 23,000 24,450 22,000 11,530 257,695,500
19/01/2018 23,000 -0.40 -1.74 23,400 23,300 22,600 26,700 614,100,000
18/01/2018 24,000 -0.50 -2.08 23,900 24,000 23,400 32,950 790,800,000
17/01/2018 23,900 1.40 5.86 23,900 25,500 23,900 13,930 332,927,000
16/01/2018 23,900 -0.10 -0.42 24,000 25,500 23,900 5,190 124,041,000
15/01/2018 24,000 0.10 0.42 24,000 25,500 24,000 2,940 70,560,000
12/01/2018 24,000 0.90 3.75 24,000 24,900 24,000 3,890 93,360,000
11/01/2018 24,000 0.40 1.67 23,600 25,200 23,100 5,630 135,120,000
10/01/2018 23,600 0.20 0.85 23,400 25,000 23,500 12,620 297,832,000
09/01/2018 23,400 -0.50 -2.14 23,900 25,400 22,750 4,770 111,618,000
08/01/2018 23,900 0.50 2.09 23,400 24,900 22,200 3,740 89,386,000
05/01/2018 23,400 0.40 1.71 23,000 24,600 23,300 4,540 106,236,000
04/01/2018 23,000 0.20 0.87 22,800 24,350 22,200 5,240 120,520,000
02/01/2018 22,900 -0.20 -0.87 23,000 23,800 22,300 4,620 105,798,000
29/12/2017 23,000 -1.10 -4.78 24,100 23,000 22,800 2,750 63,250,000
28/12/2017 24,100 1.40 5.81 22,700 24,250 22,500 11,250 271,125,000
27/12/2017 22,700 -0.30 -1.32 23,000 24,600 22,700 10,180 231,086,000
26/12/2017 23,000 -1.00 -4.35 24,000 24,000 22,700 1,010 23,230,000
25/12/2017 24,000 1.50 6.25 22,500 24,050 22,500 22,360 536,640,000
22/12/2017 22,500 -0.40 -1.78 22,900 24,100 22,100 17,750 399,375,000
21/12/2017 22,900 0.30 1.31 22,600 24,000 22,700 13,290 304,341,000
20/12/2017 22,600 0.80 3.54 21,800 23,300 22,200 12,210 275,946,000
19/12/2017 21,600 0.10 0.46 21,500 23,000 21,600 880 19,008,000
18/12/2017 21,300 -1.20 -5.63 22,500 21,300 21,300 10 213,000
15/12/2017 22,500 0.50 2.22 22,000 22,500 22,000 20 450,000
14/12/2017 21,000 -1.00 -4.76 22,000 21,000 21,000 10 210,000
13/12/2017 20,650 -0.15 -0.73 20,800 20,650 20,650 10 206,500
12/12/2017 21,300 0.30 1.41 21,000 21,300 21,300 80 1,704,000
11/12/2017 20,600 -1.40 -6.80 22,000 20,800 20,600 660 13,596,000
09/12/2017 22,000 0.50 2.27 21,500 23,000 20,450 11,750 258,500,000
08/12/2017 20,500 -1.00 -4.88 21,500 22,000 20,500 4,720 96,760,000
07/12/2017 20,100 -0.90 -4.48 21,000 22,000 20,000 5,670 113,967,000
05/12/2017 21,400 0.10 0.47 20,500 22,000 20,000 11,410 244,174,000
04/12/2017 21,300 1.30 6.50 20,500 21,400 19,600 8,240 175,512,000
01/12/2017 20,000 0.00 ■■ 0.00 19,350 20,000 19,350 5,000 100,000,000
30/11/2017 20,000 0.65 3.36 20,500 20,500 19,400 3,770 75,400,000
29/11/2017 19,350 -0.45 -2.27 20,500 21,150 19,250 4,560 88,236,000
28/11/2017 19,800 -0.20 -1.00 20,000 20,900 19,000 11,690 231,462,000
27/11/2017 20,000 0.00 ■■ 0.00 19,300 20,000 19,000 8,130 162,600,000
24/11/2017 20,000 -0.50 -2.44 20,000 20,000 19,300 9,030 180,600,000
23/11/2017 20,500 0.40 1.99 20,100 20,500 19,300 2,130 43,665,000
22/11/2017 20,100 -1.35 -6.29 20,700 21,300 20,100 3,120 62,712,000
21/11/2017 21,450 0.80 3.87 20,750 21,500 19,750 2,070 44,401,500
20/11/2017 20,650 0.60 2.99 20,700 20,700 19,550 120 2,478,000
17/11/2017 20,050 -0.85 -4.07 20,850 20,900 20,050 1,200 24,060,000
16/11/2017 20,900 0.20 0.97 20,700 20,900 20,700 1,300 27,170,000
15/11/2017 20,700 0.20 0.98 20,700 20,900 20,200 2,310 47,817,000
14/11/2017 20,500 -1.05 -4.87 21,500 21,500 20,200 1,120 22,960,000
13/11/2017 21,550 0.55 2.62 20,000 21,550 20,000 1,070 23,058,500
10/11/2017 21,000 0.00 ■■ 0.00 21,600 21,600 20,000 1,340 28,140,000
09/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 450 9,450,000
08/11/2017 21,000 0.00 ■■ 0.00 20,950 21,900 20,500 2,640 55,440,000
07/11/2017 21,000 -0.50 -2.33 20,600 21,000 20,600 160 3,360,000
06/11/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
03/11/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
02/11/2017 21,500 -0.50 -2.27 21,000 21,950 21,000 3,160 67,940,000
01/11/2017 22,000 0.90 4.27 21,100 22,300 21,100 4,030 88,660,000
31/10/2017 21,100 -1.40 -6.22 21,500 22,000 21,100 1,910 40,301,000
30/10/2017 22,500 -0.60 -2.60 22,000 23,400 22,000 1,030 23,175,000
27/10/2017 23,100 -0.30 -1.28 22,000 23,100 22,000 4,330 100,023,000
26/10/2017 23,400 0.20 0.86 22,000 23,400 22,000 850 19,890,000
25/10/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
24/10/2017 23,200 0.30 1.31 23,200 23,200 23,200 10 232,000
23/10/2017 22,900 0.40 1.78 22,400 22,900 22,000 3,200 73,280,000
20/10/2017 22,500 -0.70 -3.02 22,200 23,000 22,000 5,720 128,700,000
19/10/2017 23,200 -0.10 -0.43 23,500 23,500 23,200 410 9,512,000
18/10/2017 23,300 -0.20 -0.85 22,200 23,400 22,200 60 1,398,000
17/10/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
16/10/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
13/10/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
12/10/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,400 8,350 196,225,000
11/10/2017 23,500 -0.10 -0.42 23,600 23,800 23,000 9,850 231,475,000
10/10/2017 23,600 0.60 2.61 22,900 24,000 22,900 15,330 361,788,000
09/10/2017 23,000 -0.20 -0.86 22,500 23,000 22,500 2,530 58,190,000
06/10/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
05/10/2017 23,200 0.40 1.75 23,000 23,900 22,500 510 11,832,000
04/10/2017 22,800 -1.20 -5.00 24,500 24,500 22,400 10,510 239,628,000
03/10/2017 24,000 1.30 5.73 22,500 24,000 22,500 4,010 96,240,000
02/10/2017 22,700 -0.10 -0.44 22,800 22,800 21,600 10,750 244,025,000
29/09/2017 22,800 0.80 3.64 21,800 23,500 21,800 3,500 79,800,000
28/09/2017 22,000 1.10 5.26 20,900 22,200 20,900 9,720 213,840,000
27/09/2017 20,900 0.00 ■■ 0.00 19,750 20,900 19,750 23,360 488,224,000
26/09/2017 20,900 -0.10 -0.48 20,000 20,900 19,650 2,050 42,845,000
25/09/2017 21,000 0.20 0.96 20,100 21,000 20,100 3,580 75,180,000
22/09/2017 20,800 0.30 1.46 20,800 20,800 20,800 10 208,000
21/09/2017 20,500 0.45 2.24 20,900 20,900 19,800 1,320 27,060,000
20/09/2017 20,050 -0.45 -2.20 20,200 20,300 19,700 3,190 63,959,500
19/09/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
18/09/2017 20,500 -0.10 -0.49 20,500 20,500 20,200 520 10,660,000
15/09/2017 20,600 0.10 0.49 20,500 20,600 20,500 330 6,798,000
14/09/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
13/09/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 50 1,025,000
12/09/2017 20,500 -0.45 -2.15 20,500 20,500 20,500 100 2,050,000
11/09/2017 20,950 0.00 ■■ 0.00 20,950 20,950 20,950 0 0
08/09/2017 20,950 0.45 2.20 20,000 20,950 20,000 410 8,589,500
07/09/2017 20,500 0.30 1.49 20,500 20,500 20,500 150 3,075,000
06/09/2017 20,200 -0.75 -3.58 20,500 20,500 20,200 230 4,646,000
05/09/2017 20,950 0.45 2.20 20,500 20,950 20,500 210 4,399,500
01/09/2017 20,500 -0.35 -1.68 20,900 20,900 20,500 1,030 21,115,000
31/08/2017 20,850 0.35 1.71 20,700 20,850 20,600 1,130 23,560,500
30/08/2017 20,500 0.00 ■■ 0.00 20,000 20,950 20,000 1,110 22,755,000
29/08/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
28/08/2017 20,500 -0.50 -2.38 20,950 20,950 19,600 4,490 92,045,000
25/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
24/08/2017 21,000 0.15 0.72 20,000 21,000 20,000 520 10,920,000
23/08/2017 20,850 -0.20 -0.95 20,000 20,850 20,000 380 7,923,000
22/08/2017 21,050 0.05 0.24 21,000 21,050 21,000 30 631,500
21/08/2017 21,000 0.25 1.20 21,200 21,200 20,000 520 10,920,000
18/08/2017 20,750 0.00 ■■ 0.00 20,750 20,750 20,750 0 0
17/08/2017 20,750 0.25 1.22 20,200 20,750 20,100 3,610 74,907,500
16/08/2017 20,500 0.30 1.49 20,850 20,850 20,500 110 2,255,000
15/08/2017 20,200 -0.30 -1.46 20,500 20,500 20,200 4,010 81,002,000
14/08/2017 20,500 0.00 ■■ 0.00 20,400 20,500 20,400 880 18,040,000
11/08/2017 20,500 0.50 2.50 20,300 20,600 20,100 18,610 381,505,000
10/08/2017 20,000 -0.70 -3.38 20,100 20,100 20,000 720 14,400,000
09/08/2017 20,700 -0.20 -0.96 20,000 20,700 20,000 900 18,630,000
08/08/2017 20,900 -0.10 -0.48 20,050 20,900 20,050 400 8,360,000
07/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
04/08/2017 21,000 -0.10 -0.47 20,100 21,000 20,000 2,060 43,260,000
03/08/2017 21,100 -0.10 -0.47 21,300 21,300 21,000 2,620 55,282,000
02/08/2017 21,200 0.10 0.47 19,800 21,200 19,700 9,120 193,344,000
01/08/2017 21,100 -0.80 -3.65 21,900 21,900 20,900 4,150 87,565,000
31/07/2017 21,900 0.20 0.92 20,500 21,900 20,200 1,800 39,420,000
28/07/2017 21,700 0.40 1.88 21,000 21,700 21,000 280 6,076,000
27/07/2017 21,300 -1.20 -5.33 21,500 22,000 21,300 7,360 156,768,000
26/07/2017 22,500 0.40 1.81 21,500 22,500 21,500 110 2,475,000
25/07/2017 22,100 0.40 1.84 22,300 22,300 21,500 320 7,072,000
24/07/2017 21,700 -0.80 -3.56 21,800 21,800 21,700 2,130 46,221,000
21/07/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
20/07/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
19/07/2017 22,500 -0.80 -3.43 21,700 22,500 21,700 230 5,175,000
18/07/2017 23,300 1.00 4.48 22,500 23,300 22,300 4,430 103,219,000
17/07/2017 22,300 -0.70 -3.04 23,500 24,000 22,300 90 2,007,000
14/07/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,300 52,900,000
13/07/2017 23,000 -0.50 -2.13 22,700 23,000 22,700 1,510 34,730,000
12/07/2017 23,500 0.80 3.52 23,500 23,500 23,500 160 3,760,000
11/07/2017 22,700 0.00 ■■ 0.00 22,500 22,700 22,500 5,170 117,359,000
10/07/2017 22,700 -0.10 -0.44 22,700 22,700 22,450 840 19,068,000
07/07/2017 22,800 0.00 ■■ 0.00 23,700 23,700 22,500 4,040 92,112,000
06/07/2017 22,800 0.00 ■■ 0.00 23,000 24,000 22,800 19,020 433,656,000
05/07/2017 22,800 0.30 1.33 22,700 22,800 22,500 5,020 114,456,000
04/07/2017 22,500 -1.00 -4.26 23,000 23,000 22,500 80 1,800,000
03/07/2017 23,500 -0.20 -0.84 23,500 23,500 23,500 10 235,000
30/06/2017 23,700 -0.50 -2.07 24,200 24,200 23,700 4,900 116,130,000
29/06/2017 24,200 0.50 2.11 24,200 24,200 24,200 10 242,000
28/06/2017 23,700 0.00 ■■ 0.00 23,700 23,700 22,800 180 4,266,000
27/06/2017 23,700 -0.10 -0.42 23,700 23,700 23,700 550 13,035,000
26/06/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 20 476,000
23/06/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,200 760 18,088,000
22/06/2017 23,800 -0.20 -0.83 23,500 23,800 23,500 1,010 24,038,000
21/06/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
20/06/2017 24,000 0.00 ■■ 0.00 23,500 24,000 23,300 1,360 32,640,000
19/06/2017 24,000 0.70 3.00 23,800 24,000 23,800 200 4,800,000
16/06/2017 23,300 -0.70 -2.92 24,000 24,000 23,300 2,830 65,939,000
15/06/2017 24,000 0.20 0.84 24,000 24,000 23,700 2,150 51,600,000
14/06/2017 23,800 -0.20 -0.83 24,000 24,000 23,800 3,160 75,208,000
13/06/2017 24,000 -0.10 -0.41 24,000 24,000 24,000 130 3,120,000
12/06/2017 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
09/06/2017 24,100 0.00 ■■ 0.00 23,500 24,100 23,500 490 11,809,000
08/06/2017 24,100 0.10 0.42 24,100 24,100 24,100 100 2,410,000
07/06/2017 24,000 0.00 ■■ 0.00 23,500 24,000 23,500 1,890 45,360,000
06/06/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
05/06/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
02/06/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
01/06/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
31/05/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,000 48,000,000
30/05/2017 24,000 0.20 0.84 23,000 24,000 23,000 1,020 24,480,000
29/05/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
26/05/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 730 17,374,000
25/05/2017 23,800 -0.20 -0.83 23,500 23,800 22,950 3,610 85,918,000
24/05/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 500 12,000,000
23/05/2017 24,000 0.00 ■■ 0.00 23,200 24,000 23,200 430 10,320,000
22/05/2017 24,000 0.00 ■■ 0.00 23,800 24,000 23,800 900 21,600,000
19/05/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
18/05/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
17/05/2017 24,000 -0.30 -1.23 24,200 24,200 23,700 2,010 48,240,000
16/05/2017 24,300 0.30 1.25 24,000 24,500 24,000 1,100 26,730,000
15/05/2017 24,000 -1.00 -4.00 24,800 24,800 24,000 3,210 77,040,000
09/05/2017 24,650 0.35 1.44 24,800 24,900 24,000 5,290 130,398,500
08/05/2017 24,300 -0.60 -2.41 24,100 24,500 24,100 3,700 89,910,000
05/05/2017 24,900 0.40 1.63 24,900 24,900 24,900 10 249,000
04/05/2017 24,500 0.00 ■■ 0.00 23,900 24,500 23,900 840 20,580,000
03/05/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 10 245,000
28/04/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
27/04/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
26/04/2017 24,500 0.60 2.51 24,500 24,500 24,500 10 245,000
25/04/2017 23,900 -0.60 -2.45 24,900 24,900 23,900 1,020 24,378,000
24/04/2017 24,500 0.00 ■■ 0.00 23,900 24,500 23,900 1,020 24,990,000
21/04/2017 24,500 0.40 1.66 24,500 24,500 24,500 10 245,000
20/04/2017 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
19/04/2017 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
18/04/2017 24,100 -0.80 -3.21 24,800 24,800 24,100 180 4,338,000
17/04/2017 24,900 0.30 1.22 24,200 24,900 24,100 440 10,956,000
14/04/2017 24,600 0.60 2.50 24,600 24,600 24,600 40 984,000
13/04/2017 24,000 -0.10 -0.41 24,000 24,000 24,000 570 13,680,000
12/04/2017 24,100 -0.80 -3.21 25,400 25,400 24,100 70 1,687,000
11/04/2017 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
10/04/2017 24,900 1.40 5.96 24,900 24,900 24,900 10 249,000
07/04/2017 23,500 0.00 ■■ 0.00 24,300 25,000 23,500 2,300 54,050,000
05/04/2017 23,500 -1.10 -4.47 24,000 24,000 23,500 430 10,105,000
04/04/2017 24,600 0.00 ■■ 0.00 24,600 24,900 24,600 450 11,070,000
03/04/2017 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 3,280 80,688,000
31/03/2017 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
30/03/2017 24,600 0.00 ■■ 0.00 24,700 24,700 24,600 2,140 52,644,000
29/03/2017 24,600 -0.40 -1.60 25,000 25,500 24,500 80 1,968,000
28/03/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
27/03/2017 25,000 0.00 ■■ 0.00 25,100 25,100 24,100 120 3,000,000
24/03/2017 25,000 0.20 0.81 25,200 25,200 24,000 430 10,750,000
23/03/2017 24,800 0.70 2.90 24,600 25,000 24,200 3,750 93,000,000
22/03/2017 24,100 0.10 0.42 23,600 24,200 23,600 980 23,618,000
21/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
20/03/2017 24,000 0.00 ■■ 0.00 23,500 24,100 23,200 2,710 65,040,000
17/03/2017 24,000 -0.70 -2.83 24,400 24,700 24,000 2,260 54,240,000
16/03/2017 24,700 0.70 2.92 23,900 24,700 23,900 5,830 144,001,000
15/03/2017 24,000 0.70 3.00 23,200 24,000 23,000 3,590 86,160,000
14/03/2017 23,300 -0.70 -2.92 23,600 23,900 23,000 5,050 117,665,000
13/03/2017 24,000 0.30 1.27 23,650 24,400 23,350 15,590 374,160,000
10/03/2017 23,700 -0.30 -1.25 23,700 24,000 23,600 8,160 193,392,000
09/03/2017 24,000 0.40 1.69 23,300 24,400 23,300 2,760 66,240,000
08/03/2017 23,600 -0.20 -0.84 23,800 24,000 23,500 7,150 168,740,000
07/03/2017 23,800 -0.30 -1.24 24,100 24,100 23,800 15,320 364,616,000
06/03/2017 24,100 -0.20 -0.82 24,300 24,300 24,000 7,910 190,631,000
03/03/2017 24,300 -0.20 -0.82 24,300 24,300 24,300 1,100 26,730,000
02/03/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,000 690 16,905,000
01/03/2017 24,500 0.35 1.45 24,150 24,500 24,000 8,190 200,655,000
28/02/2017 24,150 -0.05 -0.21 24,150 24,200 24,150 1,120 27,048,000
27/02/2017 24,200 -0.30 -1.22 24,500 24,700 24,100 4,710 113,982,000
24/02/2017 24,500 0.40 1.66 24,100 24,500 24,000 2,450 60,025,000
23/02/2017 24,100 -0.50 -2.03 24,000 24,200 24,000 1,670 40,247,000
22/02/2017 24,600 0.40 1.65 24,000 24,600 24,000 3,580 88,068,000
21/02/2017 24,200 0.10 0.41 24,100 24,800 24,000 3,060 74,052,000
20/02/2017 24,100 -0.80 -3.21 24,100 24,200 24,100 6,710 161,711,000
17/02/2017 24,900 0.50 2.05 24,900 24,900 24,900 10 249,000
16/02/2017 24,400 0.30 1.24 24,200 24,800 24,200 3,070 74,908,000
15/02/2017 24,100 0.00 ■■ 0.00 24,200 24,200 24,100 5,060 121,946,000
14/02/2017 24,100 -0.80 -3.21 24,900 24,900 24,100 550 13,255,000
13/02/2017 24,900 0.70 2.89 24,200 25,300 24,200 3,250 80,925,000
10/02/2017 24,200 0.20 0.83 24,000 24,200 24,000 2,160 52,272,000
09/02/2017 24,000 0.30 1.27 23,700 24,000 23,700 10,230 245,520,000
08/02/2017 23,700 -0.30 -1.25 24,000 24,000 23,700 790 18,723,000
07/02/2017 24,000 0.00 ■■ 0.00 24,900 24,900 23,900 3,030 72,720,000
06/02/2017 24,000 -0.70 -2.83 24,900 24,900 23,700 60 1,440,000
03/02/2017 24,700 0.20 0.82 24,500 24,700 23,700 5,570 137,579,000
02/02/2017 24,500 0.00 ■■ 0.00 24,600 24,600 24,500 5,010 122,745,000
25/01/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 5,000 122,500,000
24/01/2017 24,500 0.50 2.08 24,500 24,500 24,500 2,090 51,205,000
23/01/2017 24,000 0.00 ■■ 0.00 24,000 24,500 24,000 4,440 106,560,000
20/01/2017 24,000 0.00 ■■ 0.00 23,500 24,500 23,500 6,040 144,960,000
19/01/2017 24,000 -0.30 -1.23 23,500 24,000 23,500 620 14,880,000
18/01/2017 24,300 -0.05 -0.21 24,000 24,300 23,550 2,320 56,376,000
17/01/2017 24,350 0.05 0.21 24,300 24,350 23,500 3,020 73,537,000
16/01/2017 24,300 -0.10 -0.41 24,300 24,300 24,300 3,000 72,900,000
13/01/2017 24,400 -0.10 -0.41 24,200 24,400 24,200 3,010 73,444,000
12/01/2017 24,500 0.80 3.38 24,000 24,500 24,000 3,000 73,500,000
11/01/2017 23,700 -0.80 -3.27 24,500 24,500 23,700 3,030 71,811,000
10/01/2017 24,500 0.50 2.08 23,200 24,500 23,000 11,190 274,155,000
09/01/2017 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 4,010 96,240,000
06/01/2017 24,000 -0.35 -1.44 24,000 24,000 24,000 2,000 48,000,000
05/01/2017 24,350 0.00 ■■ 0.00 23,000 24,350 23,000 3,330 81,085,500
04/01/2017 24,350 0.35 1.46 24,000 24,350 24,000 4,040 98,374,000
03/01/2017 25,000 0.10 0.40 24,000 25,000 24,000 3,180 79,500,000
30/12/2016 24,900 0.10 0.40 24,100 24,950 24,100 2,940 73,206,000
29/12/2016 24,800 0.00 ■■ 0.00 24,100 24,800 24,100 200 4,960,000
28/12/2016 24,800 0.20 0.81 24,800 24,800 24,800 110 2,728,000
27/12/2016 24,600 0.20 0.82 24,400 24,600 24,350 2,250 55,350,000
26/12/2016 24,400 -0.60 -2.40 25,100 25,300 24,400 9,460 230,824,000
23/12/2016 25,000 0.10 0.40 24,350 25,000 24,350 670 16,750,000
22/12/2016 24,900 0.05 0.20 24,850 24,900 24,850 5,050 125,745,000
21/12/2016 24,850 -0.05 -0.20 25,000 25,000 24,100 1,370 34,044,500
20/12/2016 24,900 0.05 0.20 24,850 25,000 24,100 8,370 208,413,000
19/12/2016 24,850 0.00 ■■ 0.00 24,850 24,850 24,850 3,000 74,550,000
16/12/2016 24,850 -0.05 -0.20 24,100 24,850 24,050 2,990 74,301,500
15/12/2016 24,900 0.00 ■■ 0.00 24,150 24,900 24,100 7,290 181,521,000
14/12/2016 24,900 0.85 3.53 24,100 24,950 24,100 6,040 150,396,000
13/12/2016 24,050 -0.95 -3.80 24,900 25,000 24,050 5,560 133,718,000
12/12/2016 25,000 0.30 1.21 24,550 25,000 24,550 1,910 47,750,000
09/12/2016 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
08/12/2016 24,700 -0.30 -1.20 24,800 24,800 24,700 2,000 49,400,000
07/12/2016 25,000 0.10 0.40 25,000 25,000 24,800 4,500 112,500,000
06/12/2016 24,900 -0.40 -1.58 24,000 24,900 24,000 1,300 32,370,000
05/12/2016 25,300 0.30 1.20 24,600 25,300 24,600 2,010 50,853,000
02/12/2016 25,000 0.30 1.21 24,650 25,000 24,650 2,060 51,500,000
01/12/2016 24,700 -0.60 -2.37 24,850 25,000 24,700 1,200 29,640,000
30/11/2016 25,300 0.30 1.20 24,600 25,300 24,000 3,360 85,008,000
29/11/2016 25,000 -0.40 -1.57 24,550 25,000 24,550 500 12,500,000
28/11/2016 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
25/11/2016 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
24/11/2016 25,400 0.40 1.60 25,000 25,400 25,000 6,010 152,654,000
23/11/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,220 55,500,000
22/11/2016 25,000 -0.80 -3.10 25,000 25,000 24,650 570 14,250,000
21/11/2016 25,800 0.80 3.20 25,000 25,800 25,000 10,000 258,000,000
18/11/2016 25,000 0.10 0.40 25,000 25,000 25,000 5,020 125,500,000
17/11/2016 24,900 -0.70 -2.73 25,450 25,450 24,800 21,320 530,868,000
16/11/2016 25,600 -0.10 -0.39 25,400 25,600 25,400 5,050 129,280,000
15/11/2016 25,700 0.70 2.80 25,000 25,700 24,500 1,190 30,583,000
14/11/2016 25,000 -0.90 -3.47 24,850 25,250 24,850 5,150 128,750,000
11/11/2016 25,900 0.00 ■■ 0.00 25,050 25,900 24,500 6,710 173,789,000
10/11/2016 25,900 0.10 0.39 26,000 26,000 25,100 140 3,626,000
09/11/2016 25,800 0.70 2.79 25,400 25,800 25,400 620 15,996,000
08/11/2016 25,100 -0.90 -3.46 25,100 26,000 25,100 7,050 176,955,000
07/11/2016 26,000 0.30 1.17 25,100 26,750 25,000 2,630 68,380,000
04/11/2016 25,700 -0.20 -0.77 25,000 25,950 25,000 1,200 30,840,000
03/11/2016 25,900 -0.40 -1.52 26,300 26,300 25,100 750 19,425,000
02/11/2016 26,300 0.35 1.35 26,300 26,300 26,300 10 263,000
01/11/2016 25,950 -0.25 -0.95 25,300 25,950 25,300 1,020 26,469,000
31/10/2016 26,200 -1.10 -4.03 28,000 28,000 25,600 60 1,572,000
28/10/2016 27,300 1.40 5.41 27,300 27,300 27,300 10 273,000
27/10/2016 25,900 1.00 4.02 24,250 26,600 24,250 19,800 512,820,000
26/10/2016 24,900 0.30 1.22 25,000 25,000 24,500 2,470 61,503,000
25/10/2016 24,600 -0.20 -0.81 24,600 24,600 24,600 2,050 50,430,000
24/10/2016 24,800 -0.05 -0.20 25,700 25,700 24,800 1,350 33,480,000
21/10/2016 24,850 -0.65 -2.55 24,850 24,850 24,850 1,000 24,850,000
20/10/2016 25,500 -0.30 -1.16 25,800 25,800 25,500 510 13,005,000
19/10/2016 25,800 0.30 1.18 25,000 25,900 25,000 11,490 296,442,000
18/10/2016 25,500 0.30 1.19 25,050 25,950 25,050 9,850 251,175,000
17/10/2016 25,200 -0.10 -0.40 24,700 25,400 24,700 24,970 629,244,000
14/10/2016 25,300 0.20 0.80 25,300 25,300 24,800 2,630 66,539,000
13/10/2016 25,100 -0.20 -0.79 24,800 25,400 24,800 920 23,092,000
12/10/2016 25,300 -0.20 -0.78 24,600 25,500 24,600 2,130 53,889,000
11/10/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 30 765,000
10/10/2016 25,500 0.50 2.00 25,000 25,500 25,000 4,020 102,510,000
07/10/2016 25,000 -1.00 -3.85 25,200 25,200 25,000 4,440 111,000,000
06/10/2016 26,000 0.50 1.96 25,500 26,000 25,500 1,160 30,160,000
05/10/2016 25,500 -0.50 -1.92 25,250 26,400 24,650 6,010 153,255,000
04/10/2016 26,000 -0.30 -1.14 26,700 26,700 25,500 5,420 140,920,000
03/10/2016 26,300 0.80 3.14 26,600 26,700 25,500 15,340 403,442,000
30/09/2016 25,500 -0.20 -0.78 26,900 26,900 25,500 4,490 114,495,000
29/09/2016 25,700 -0.30 -1.15 25,900 26,500 25,700 9,360 240,552,000
28/09/2016 26,000 -0.80 -2.99 25,700 26,500 25,700 5,770 150,020,000
27/09/2016 26,800 -0.20 -0.74 26,000 26,900 26,000 11,960 320,528,000
26/09/2016 27,000 0.00 ■■ 0.00 27,000 27,500 26,000 10,640 287,280,000
23/09/2016 27,000 -0.50 -1.82 26,000 27,500 25,800 31,340 846,180,000
22/09/2016 27,500 0.50 1.85 28,200 28,200 26,000 22,140 608,850,000
21/09/2016 27,000 -0.90 -3.23 26,100 27,000 26,000 2,900 78,300,000
20/09/2016 27,900 1.10 4.10 27,000 27,900 27,000 130 3,627,000
19/09/2016 26,800 -0.20 -0.74 26,900 26,900 26,100 3,380 90,584,000
16/09/2016 27,000 0.50 1.89 26,500 28,000 26,500 4,530 122,310,000
15/09/2016 26,500 -1.70 -6.03 27,000 28,000 26,500 12,050 319,325,000
14/09/2016 28,200 -0.30 -1.05 28,500 28,500 27,650 1,510 42,582,000
13/09/2016 28,500 0.05 0.18 28,500 29,100 28,400 5,640 160,740,000
12/09/2016 28,450 0.15 0.53 28,300 28,600 28,300 2,880 81,936,000
09/09/2016 28,300 0.10 0.35 29,400 29,400 28,000 27,030 764,949,000
08/09/2016 28,200 -1.80 -6.00 30,000 30,400 27,900 20,460 576,972,000
07/09/2016 30,000 1.40 4.90 30,400 30,400 28,600 9,140 274,200,000
06/09/2016 28,600 1.80 6.72 27,800 28,600 27,800 43,670 1,248,962,000
05/09/2016 26,800 1.00 3.88 25,400 26,800 25,000 31,410 841,788,000
01/09/2016 25,800 0.10 0.39 25,800 25,800 25,800 10 258,000
31/08/2016 25,700 0.70 2.80 25,400 25,900 25,200 4,100 105,370,000
30/08/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
29/08/2016 25,000 -0.70 -2.72 25,000 25,000 25,000 1,000 25,000,000
26/08/2016 25,700 -0.10 -0.39 25,700 25,700 25,700 90 2,313,000
25/08/2016 25,800 0.50 1.98 25,200 25,800 25,000 2,950 76,110,000
24/08/2016 25,300 -0.20 -0.78 25,000 25,300 25,000 2,140 54,142,000
23/08/2016 25,500 -0.10 -0.39 24,700 25,500 24,700 160 4,080,000
22/08/2016 25,600 0.00 ■■ 0.00 23,900 25,600 23,900 1,900 48,640,000
19/08/2016 25,600 -0.10 -0.39 25,600 25,600 25,600 300 7,680,000
18/08/2016 25,700 -0.10 -0.39 25,500 25,700 25,000 2,580 66,306,000
17/08/2016 25,800 -0.10 -0.39 25,100 25,800 25,000 5,580 143,964,000
16/08/2016 25,900 0.20 0.78 25,100 25,900 25,100 370 9,583,000
15/08/2016 25,700 0.00 ■■ 0.00 25,800 25,800 25,000 2,580 66,306,000
12/08/2016 25,700 0.20 0.78 25,600 25,800 25,000 14,650 376,505,000
11/08/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 4,650 118,575,000
10/08/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
09/08/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
08/08/2016 25,500 0.00 ■■ 0.00 25,700 25,700 25,500 4,270 108,885,000
05/08/2016 25,500 -0.10 -0.39 25,700 25,700 25,500 4,400 112,200,000
04/08/2016 25,600 0.00 ■■ 0.00 25,700 25,700 25,500 4,150 106,240,000
03/08/2016 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 400 10,240,000
02/08/2016 25,600 -0.10 -0.39 25,700 25,700 25,500 10,210 261,376,000
01/08/2016 25,700 -0.20 -0.77 25,500 25,700 25,000 1,300 33,410,000
29/07/2016 25,900 0.00 ■■ 0.00 25,600 25,900 25,600 20 518,000
28/07/2016 25,900 -0.10 -0.38 26,000 26,000 25,500 400 10,360,000
27/07/2016 26,000 0.10 0.39 25,900 26,000 25,900 110 2,860,000
26/07/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 11,590 300,181,000
25/07/2016 25,900 0.00 ■■ 0.00 25,900 26,000 25,800 14,650 379,435,000
22/07/2016 25,900 0.30 1.17 25,500 25,900 25,000 3,920 101,528,000
21/07/2016 25,600 0.00 ■■ 0.00 25,500 25,700 25,200 7,280 186,368,000
20/07/2016 25,600 -0.20 -0.78 25,900 25,900 25,500 610 15,616,000
19/07/2016 25,800 0.00 ■■ 0.00 25,500 25,800 25,200 520 13,416,000
18/07/2016 25,800 0.60 2.38 26,000 26,000 25,000 8,110 209,238,000
15/07/2016 25,200 -0.70 -2.70 25,200 25,200 25,200 200 5,040,000
14/07/2016 25,900 -0.10 -0.38 25,200 25,900 25,000 25,990 673,141,000
13/07/2016 26,000 -0.10 -0.38 25,900 26,000 25,100 5,780 150,280,000
12/07/2016 26,100 -0.10 -0.38 25,300 26,100 25,000 4,040 105,444,000
11/07/2016 26,200 0.10 0.38 25,500 26,200 25,500 2,620 68,644,000
08/07/2016 26,100 0.00 ■■ 0.00 26,000 26,200 24,800 13,520 352,872,000
07/07/2016 26,100 0.10 0.38 25,200 26,200 25,200 10,660 278,226,000
06/07/2016 26,000 -0.60 -2.26 25,900 26,100 25,900 1,950 50,700,000
05/07/2016 26,600 0.60 2.31 26,000 27,100 26,000 5,460 145,236,000
04/07/2016 26,000 -0.90 -3.35 26,300 26,500 26,000 12,520 325,520,000
01/07/2016 26,900 0.00 ■■ 0.00 25,800 26,900 25,400 2,010 54,069,000
30/06/2016 26,900 0.00 ■■ 0.00 28,400 28,400 25,200 12,920 347,548,000
29/06/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
28/06/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
27/06/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
24/06/2016 26,900 0.10 0.37 27,000 27,300 26,900 15,900 427,710,000
23/06/2016 26,800 0.00 ■■ 0.00 26,400 27,000 26,400 4,100 109,880,000
22/06/2016 26,800 0.50 1.90 26,400 26,800 26,400 3,500 93,800,000
21/06/2016 26,300 -0.30 -1.13 26,200 26,300 26,200 1,010 26,563,000
20/06/2016 26,600 0.10 0.38 26,500 26,600 26,500 1,500 39,900,000
17/06/2016 26,500 -0.20 -0.75 25,000 26,500 25,000 4,240 112,360,000
16/06/2016 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
15/06/2016 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 110 2,937,000
14/06/2016 26,700 0.00 ■■ 0.00 26,700 26,700 26,100 280 7,476,000
13/06/2016 26,700 -0.40 -1.48 26,900 26,900 26,700 1,590 42,453,000
10/06/2016 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
09/06/2016 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
08/06/2016 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
07/06/2016 27,100 0.70 2.65 25,600 27,100 25,500 1,380 37,398,000
06/06/2016 26,400 -0.50 -1.86 25,500 26,400 25,500 2,840 74,976,000
03/06/2016 26,900 0.90 3.46 26,000 26,900 26,000 1,510 40,619,000
02/06/2016 26,000 -1.20 -4.41 26,700 26,900 26,000 6,510 169,260,000
01/06/2016 27,200 0.70 2.64 26,600 27,300 26,200 3,320 90,304,000
31/05/2016 26,500 0.20 0.76 26,300 26,500 26,100 3,060 81,090,000
30/05/2016 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 240 6,312,000
27/05/2016 26,300 0.20 0.77 26,300 26,300 26,300 620 16,306,000
26/05/2016 26,100 -1.30 -4.74 27,200 27,200 26,000 3,750 97,875,000
25/05/2016 27,400 -0.10 -0.36 27,300 27,500 27,000 750 20,550,000
24/05/2016 27,500 1.10 4.17 26,500 28,100 26,400 7,960 218,900,000
23/05/2016 28,500 0.00 ■■ 0.00 28,500 28,500 26,700 1,370 39,045,000
20/05/2016 28,500 0.20 0.71 28,300 28,500 28,300 1,000 28,500,000
19/05/2016 28,300 -0.20 -0.70 27,100 28,500 27,100 6,570 185,931,000
18/05/2016 28,500 0.00 ■■ 0.00 28,300 28,500 28,200 1,310 37,335,000
17/05/2016 28,500 -0.30 -1.04 28,000 28,500 28,000 3,090 88,065,000
16/05/2016 28,800 0.30 1.05 28,500 28,800 28,500 540 15,552,000
13/05/2016 28,500 -0.40 -1.38 28,500 28,500 28,000 19,190 546,915,000
12/05/2016 28,900 -0.10 -0.34 28,300 28,900 28,000 10,390 300,271,000
11/05/2016 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 7,710 223,590,000
10/05/2016 29,000 0.00 ■■ 0.00 28,500 29,000 28,400 6,490 188,210,000
09/05/2016 29,000 0.20 0.69 28,800 29,000 28,500 3,960 114,840,000
06/05/2016 28,800 0.00 ■■ 0.00 28,500 28,800 28,100 29,180 840,384,000
05/05/2016 28,800 -0.70 -2.37 29,500 29,500 28,600 8,760 252,288,000
04/05/2016 29,500 0.20 0.68 31,000 31,000 28,700 1,120 33,040,000
29/04/2016 29,300 0.70 2.45 28,200 30,000 28,200 13,540 396,722,000
28/04/2016 28,600 0.00 ■■ 0.00 27,200 29,000 27,200 4,840 138,424,000
27/04/2016 28,600 -0.40 -1.38 29,500 29,500 28,600 4,040 115,544,000
26/04/2016 29,000 0.00 ■■ 0.00 29,500 29,500 29,000 5,810 168,490,000
25/04/2016 29,000 0.40 1.40 28,200 29,000 28,200 16,000 464,000,000
22/04/2016 28,600 -0.60 -2.05 29,100 29,100 28,600 48,790 1,395,394,000
21/04/2016 29,200 0.00 ■■ 0.00 29,200 29,600 29,200 21,630 631,596,000
20/04/2016 29,200 -0.10 -0.34 29,200 30,000 29,200 23,420 683,864,000
19/04/2016 29,300 -1.80 -5.79 30,100 31,000 29,000 29,270 857,611,000
15/04/2016 31,100 -0.10 -0.32 31,000 31,700 30,100 57,740 1,795,714,000
14/04/2016 31,200 -0.70 -2.19 33,900 33,900 31,200 13,930 434,616,000
13/04/2016 31,900 2.00 6.69 31,900 31,900 31,000 79,440 2,534,136,000
12/04/2016 29,900 1.90 6.79 27,600 29,900 27,600 100,150 2,994,485,000
11/04/2016 28,000 0.80 2.94 27,200 28,500 27,200 13,650 382,200,000
08/04/2016 27,200 0.20 0.74 26,900 27,200 26,600 14,080 382,976,000
07/04/2016 27,000 0.40 1.50 26,500 27,200 26,000 35,860 968,220,000
06/04/2016 26,600 -1.10 -3.97 27,000 27,500 26,000 10,030 266,798,000
05/04/2016 27,700 0.20 0.73 26,400 27,700 26,400 10,920 302,484,000
04/04/2016 27,500 0.40 1.48 27,700 27,800 27,000 4,200 115,500,000
01/04/2016 27,100 0.90 3.44 26,100 27,200 26,000 18,940 513,274,000
31/03/2016 26,200 -0.10 -0.38 26,100 26,800 26,000 21,340 559,108,000
30/03/2016 26,300 -0.20 -0.75 26,100 26,900 25,800 10,430 274,309,000
29/03/2016 26,500 0.30 1.15 26,200 26,800 25,000 8,880 235,320,000
28/03/2016 26,200 0.10 0.38 25,600 27,100 25,600 430 11,266,000
25/03/2016 26,100 -1.30 -4.74 27,100 27,100 25,500 12,220 318,942,000
24/03/2016 27,400 0.00 ■■ 0.00 26,800 27,400 26,800 17,500 479,500,000
23/03/2016 27,400 0.40 1.48 27,100 27,400 27,000 1,270 34,798,000
22/03/2016 27,000 -0.10 -0.37 27,000 27,900 27,000 21,820 589,140,000
21/03/2016 27,100