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 Miền Đông
Mien Dong Joint Stock Company
Mã CK:      MDG      13.50      ■■ 0 (0%)      (cập nhật 12:00 01/01/1970)
Đang giao dịch
MDG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/12/2022 13,500 0.75 5.56 12,750 13,500 12,100 400 5,400,000
28/11/2022 12,750 -0.95 -7.45 13,700 14,600 12,750 90 1,147,500
25/11/2022 13,700 -0.05 -0.36 13,750 13,700 13,700 10 137,000
22/11/2022 13,750 -0.05 -0.36 13,800 13,800 13,750 20 275,000
21/11/2022 13,800 -1.00 -7.25 14,800 15,000 13,800 210 2,898,000
18/11/2022 14,800 0.90 6.08 13,900 14,800 12,950 80 1,184,000
17/11/2022 13,900 0.85 6.12 13,050 13,900 12,150 190 2,641,000
16/11/2022 13,050 -0.95 -7.28 14,000 13,050 13,050 10 130,500
07/11/2022 14,000 0.05 0.36 13,950 14,000 14,000 10 140,000
04/11/2022 13,950 0.25 1.79 13,700 13,950 12,750 20 279,000
27/10/2022 13,700 1.65 12.04 12,050 13,700 12,000 20 274,000
26/10/2022 12,850 -0.10 -0.78 12,950 12,850 12,100 20 257,000
25/10/2022 12,050 -0.90 -7.47 12,950 12,050 12,050 10 120,500
21/10/2022 12,950 -0.90 -6.95 13,850 12,950 12,950 20 259,000
20/10/2022 13,850 -1.00 -7.22 14,850 13,850 13,850 20 277,000
19/10/2022 14,850 -0.70 -4.71 15,550 0 0 40 594,000
18/10/2022 15,550 -1.15 -7.40 16,700 16,700 15,550 20 311,000
14/10/2022 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 20 334,000
13/10/2022 16,700 1.00 5.99 15,700 16,750 14,700 130 2,171,000
12/10/2022 15,700 1.00 6.37 14,700 15,700 14,700 60 942,000
11/10/2022 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 10 147,000
07/10/2022 15,550 0.95 6.11 14,600 15,550 15,300 70 1,088,500
04/10/2022 14,600 -1.00 -6.85 15,600 14,600 14,600 20 292,000
03/10/2022 15,600 -1.15 -7.37 16,750 17,900 15,600 300 4,680,000
30/09/2022 16,750 1.05 6.27 15,700 16,750 15,050 70 1,172,500
29/09/2022 15,700 1.00 6.37 14,700 15,700 15,400 50 785,000
28/09/2022 14,700 -1.05 -7.14 15,750 15,750 14,700 30 441,000
27/09/2022 15,750 0.30 1.90 15,450 15,750 15,700 20 315,000
26/09/2022 15,450 0.40 2.59 15,050 15,450 15,000 20 309,000
23/09/2022 15,050 -0.95 -6.31 16,000 15,050 15,050 60 903,000
21/09/2022 16,000 -1.15 -7.19 17,150 16,000 16,000 10 160,000
20/09/2022 17,150 0.95 5.54 16,200 17,250 15,250 230 3,944,500
19/09/2022 16,200 0.35 2.16 15,850 16,200 16,200 10 162,000
08/09/2022 15,850 -0.20 -1.26 16,050 17,150 15,850 440 6,974,000
07/09/2022 16,050 0.05 0.31 16,000 16,050 16,050 10 160,500
06/09/2022 16,000 0.45 2.81 15,550 16,600 16,000 50 800,000
05/09/2022 15,550 -0.75 -4.82 16,300 15,550 15,550 10 155,500
29/08/2022 16,300 0.00 ■■ 0.00 16,300 16,400 16,300 110 1,793,000
24/08/2022 16,300 -0.40 -2.45 16,700 17,250 16,300 710 11,573,000
22/08/2022 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 20 334,000
19/08/2022 16,700 -0.15 -0.90 16,850 16,700 16,700 10 167,000
18/08/2022 16,850 0.15 0.89 16,700 17,750 16,800 110 1,853,500
17/08/2022 16,700 -0.15 -0.90 16,850 18,000 16,650 120 2,004,000
15/08/2022 16,850 0.15 0.89 16,700 17,800 16,150 560 9,436,000
12/08/2022 16,700 -0.85 -5.09 17,550 17,950 16,700 80 1,336,000
11/08/2022 17,550 -1.25 -7.12 18,800 18,000 17,550 60 1,053,000
08/08/2022 18,800 0.75 3.99 18,050 18,800 18,750 50 940,000
05/08/2022 18,050 -0.45 -2.49 18,500 18,050 18,050 20 361,000
04/08/2022 18,500 -1.35 -7.30 19,850 18,500 18,500 220 4,070,000
03/08/2022 19,850 1.20 6.05 18,650 19,850 17,350 70 1,389,500
02/08/2022 18,650 1.15 6.17 17,500 18,650 18,650 10 186,500
01/08/2022 17,500 1.10 6.29 16,400 17,500 17,500 10 175,000
28/07/2022 16,400 -0.40 -2.44 16,800 17,900 16,400 90 1,476,000
27/07/2022 16,800 -0.20 -1.19 17,000 16,800 16,800 10 168,000
21/07/2022 17,000 -0.25 -1.47 17,250 18,000 17,000 250 4,250,000
20/07/2022 17,250 -1.25 -7.25 18,500 17,250 17,250 190 3,277,500
19/07/2022 18,500 0.30 1.62 18,200 18,500 18,500 20 370,000
18/07/2022 18,200 -0.90 -4.95 19,100 18,850 18,050 50 910,000
17/07/2022 18,850 -0.25 -1.33 19,100 18,850 18,850 10 188,500
15/07/2022 18,850 -0.25 -1.33 19,100 18,850 18,850 10 188,500
13/07/2022 19,100 1.10 5.76 18,000 19,100 17,800 270 5,157,000
12/07/2022 18,000 0.10 0.56 17,900 18,000 17,650 150 2,700,000
07/07/2022 17,900 0.65 3.63 17,250 17,900 16,100 130 2,327,000
06/07/2022 17,250 1.05 6.09 16,200 17,250 15,550 480 8,280,000
05/07/2022 16,200 -0.80 -4.94 17,000 17,700 16,200 50 810,000
04/07/2022 17,000 0.00 ■■ 0.00 17,000 17,750 16,050 170 2,890,000
01/07/2022 17,000 0.45 2.65 16,550 17,650 15,400 1,030 17,510,000
30/06/2022 16,550 -0.75 -4.53 17,300 16,550 16,550 10 165,500
29/06/2022 17,300 0.55 3.18 16,750 17,500 17,200 150 2,595,000
28/06/2022 16,750 -0.25 -1.49 17,000 17,350 16,750 430 7,202,500
27/06/2022 17,000 -0.40 -2.35 17,400 17,550 17,000 170 2,890,000
24/06/2022 17,400 -1.05 -6.03 18,450 17,500 17,400 60 1,044,000
23/06/2022 18,450 0.75 4.07 17,700 18,450 16,500 410 7,564,500
22/06/2022 17,700 -0.35 -1.98 18,050 17,800 16,800 840 14,868,000
21/06/2022 18,050 -0.05 -0.28 18,100 18,250 16,900 450 8,122,500
20/06/2022 18,100 0.00 ■■ 0.00 18,100 18,150 17,050 960 17,376,000
17/06/2022 18,100 0.65 3.59 17,450 18,150 16,300 1,230 22,263,000
16/06/2022 17,450 -1.30 -7.45 18,750 18,500 17,450 450 7,852,500
15/06/2022 18,750 -0.15 -0.80 18,900 18,750 17,600 710 13,312,500
14/06/2022 18,900 1.20 6.35 17,700 18,900 16,900 1,270 24,003,000
13/06/2022 17,700 -1.20 -6.78 18,900 20,000 17,600 460 8,142,000
10/06/2022 18,900 0.55 2.91 18,350 18,900 17,400 1,400 26,460,000
09/06/2022 18,350 0.15 0.82 18,200 18,500 17,100 330 6,055,500
08/06/2022 18,200 0.00 ■■ 0.00 18,200 18,200 17,350 260 4,732,000
07/06/2022 18,200 0.00 ■■ 0.00 18,200 18,500 17,000 300 5,460,000
06/06/2022 18,200 0.05 0.27 18,150 18,300 17,000 230 4,186,000
03/06/2022 18,150 0.80 4.41 17,350 18,200 17,350 230 4,174,500
02/06/2022 17,350 -0.20 -1.15 17,550 18,000 17,300 340 5,899,000
01/06/2022 17,550 -0.55 -3.13 18,100 18,050 17,300 140 2,457,000
31/05/2022 18,100 -0.65 -3.59 18,750 18,450 17,650 220 3,982,000
30/05/2022 18,750 0.40 2.13 18,350 18,900 17,500 110 2,062,500
27/05/2022 18,350 0.85 4.63 17,500 18,350 17,300 180 3,303,000
26/05/2022 17,500 -0.40 -2.29 17,900 18,550 17,350 230 4,025,000
25/05/2022 17,900 -0.40 -2.23 18,300 18,500 17,400 410 7,339,000
24/05/2022 18,300 0.85 4.64 17,450 18,350 16,750 160 2,928,000
23/05/2022 17,450 -0.85 -4.87 18,300 18,700 17,250 170 2,966,500
20/05/2022 18,300 0.10 0.55 18,200 18,300 17,050 690 12,627,000
19/05/2022 18,200 0.25 1.37 17,950 18,200 16,750 240 4,368,000
18/05/2022 17,950 1.10 6.13 16,850 18,000 16,400 1,160 20,822,000
17/05/2022 16,850 1.15 6.82 15,700 16,850 15,900 2,000 33,700,000
16/05/2022 16,450 -0.25 -1.52 16,700 17,850 15,950 870 14,311,500
13/05/2022 16,700 -1.05 -6.29 17,750 17,700 16,650 30 501,000
12/05/2022 17,750 1.15 6.48 16,600 17,750 16,300 610 10,827,500
11/05/2022 16,600 -0.10 -0.60 16,700 17,750 16,450 110 1,826,000
10/05/2022 16,700 -0.90 -5.39 17,600 18,200 16,500 60 1,002,000
09/05/2022 17,600 1.15 6.53 16,450 17,600 15,750 150 2,640,000
29/04/2022 16,650 -0.50 -3.00 17,150 18,350 16,150 730 12,154,500
28/04/2022 17,150 1.10 6.41 16,050 17,150 15,050 120 2,058,000
27/04/2022 16,050 0.20 1.25 15,850 16,950 16,050 220 3,531,000
26/04/2022 15,850 -0.70 -4.42 16,550 17,700 15,700 130 2,060,500
25/04/2022 16,550 -0.30 -1.81 16,850 16,700 16,550 150 2,482,500
23/04/2022 16,850 0.10 0.59 16,750 17,900 16,450 2,140 36,059,000
22/04/2022 16,850 0.10 0.59 16,750 17,900 16,450 2,140 36,059,000
21/04/2022 16,750 1.05 6.27 15,700 16,750 16,750 140 2,345,000
20/04/2022 15,700 -0.90 -5.73 16,600 17,750 15,500 640 10,048,000
19/04/2022 16,600 0.00 ■■ 0.00 16,600 17,000 16,500 70 1,162,000
18/04/2022 16,600 -0.10 -0.60 16,700 17,000 16,500 1,230 20,418,000
16/04/2022 16,700 -0.30 -1.80 17,000 16,700 16,700 630 10,521,000
15/04/2022 16,700 -0.30 -1.80 17,000 16,700 16,700 630 10,521,000
14/04/2022 17,000 0.25 1.47 16,750 17,250 17,000 60 1,020,000
13/04/2022 16,750 -0.20 -1.19 16,950 17,000 16,250 690 11,557,500
12/04/2022 16,950 -0.05 -0.29 17,000 17,050 16,850 100 1,695,000
08/04/2022 17,000 -0.40 -2.35 17,400 17,300 17,000 120 2,040,000
07/04/2022 17,400 0.30 1.72 17,100 18,250 17,300 500 8,700,000
06/04/2022 17,100 -0.90 -5.26 18,000 18,600 17,000 1,410 24,111,000
05/04/2022 18,000 0.95 5.28 17,050 18,000 17,000 130 2,340,000
04/04/2022 17,050 0.05 0.29 17,000 18,150 16,650 220 3,751,000
01/04/2022 17,000 -0.30 -1.76 17,300 18,500 16,700 1,450 24,650,000
31/03/2022 17,300 -0.15 -0.87 17,450 18,000 16,700 310 5,363,000
30/03/2022 17,450 1.10 6.30 16,350 17,450 16,500 3,960 69,102,000
29/03/2022 16,350 -0.50 -3.06 16,850 17,650 16,200 9,380 153,363,000
28/03/2022 16,850 -0.15 -0.89 17,000 17,650 16,400 750 12,637,500
25/03/2022 17,000 -0.65 -3.82 17,650 17,650 16,900 1,520 25,840,000
24/03/2022 17,650 0.00 ■■ 0.00 17,650 17,650 16,800 210 3,706,500
23/03/2022 17,650 1.15 6.52 16,500 17,650 16,550 2,380 42,007,000
22/03/2022 16,500 -0.50 -3.03 17,000 17,000 16,250 560 9,240,000
21/03/2022 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 30 510,000
18/03/2022 17,000 0.10 0.59 16,900 17,000 17,000 200 3,400,000
17/03/2022 16,900 -0.10 -0.59 17,000 18,100 16,600 290 4,901,000
16/03/2022 17,000 0.40 2.35 16,600 17,000 17,000 210 3,570,000
15/03/2022 16,600 -0.05 -0.30 16,650 17,800 16,450 620 10,292,000
14/03/2022 16,650 -0.45 -2.70 17,100 17,200 16,500 140 2,331,000
11/03/2022 17,100 0.35 2.05 16,750 17,900 16,600 950 16,245,000
10/03/2022 16,750 0.25 1.49 16,500 17,650 16,550 230 3,852,500
09/03/2022 16,500 0.00 ■■ 0.00 16,500 17,650 16,300 1,020 16,830,000
08/03/2022 16,500 0.00 ■■ 0.00 16,500 17,650 16,300 2,040 33,660,000
07/03/2022 16,500 0.30 1.82 16,200 17,300 16,200 910 15,015,000
04/03/2022 16,200 0.00 ■■ 0.00 16,200 16,900 15,600 120 1,944,000
03/03/2022 16,200 -0.20 -1.23 16,400 17,500 15,700 3,220 52,164,000
02/03/2022 16,400 -0.15 -0.91 16,550 17,300 15,500 2,220 36,408,000
01/03/2022 16,550 -1.20 -7.25 17,750 17,700 16,550 1,540 25,487,000
28/02/2022 17,750 -0.15 -0.85 17,900 18,000 16,650 690 12,247,500
25/02/2022 17,900 0.00 ■■ 0.00 17,900 18,000 16,650 2,140 38,306,000
24/02/2022 17,900 -1.30 -7.26 19,200 19,300 17,900 5,890 105,431,000
23/02/2022 19,200 0.95 4.95 18,250 19,250 17,100 3,530 67,776,000
22/02/2022 18,250 0.55 3.01 17,700 18,300 17,000 1,060 19,345,000
21/02/2022 17,700 1.05 5.93 16,650 17,800 17,500 10,020 177,354,000
18/02/2022 16,650 1.05 6.31 15,600 16,650 16,000 1,750 29,137,500
17/02/2022 15,600 1.00 6.41 14,600 15,600 15,600 1,450 22,620,000
16/02/2022 14,600 0.95 6.51 13,650 14,600 13,950 26,650 389,090,000
15/02/2022 13,650 0.00 ■■ 0.00 13,650 13,800 13,650 110 1,501,500
14/02/2022 13,650 -0.35 -2.56 14,000 14,950 13,300 160 2,184,000
11/02/2022 14,000 -0.60 -4.29 14,600 15,600 13,750 730 10,220,000
10/02/2022 14,600 0.95 6.51 13,650 14,600 13,000 1,470 21,462,000
08/02/2022 13,650 0.85 6.23 12,800 13,650 13,000 310 4,231,500
07/02/2022 12,800 -0.85 -6.64 13,650 14,600 12,800 680 8,704,000
28/01/2022 13,650 0.15 1.10 13,500 13,650 13,600 20 273,000
27/01/2022 13,500 0.85 6.30 12,650 13,500 13,450 60 810,000
26/01/2022 12,650 0.05 0.40 12,600 13,450 12,650 430 5,439,500
25/01/2022 12,600 -0.60 -4.76 13,200 12,650 12,600 30 378,000
24/01/2022 13,200 -0.90 -6.82 14,100 15,000 13,200 70 924,000
21/01/2022 14,100 0.80 5.67 13,300 14,100 12,450 610 8,601,000
20/01/2022 13,300 -0.50 -3.76 13,800 13,850 13,300 40 532,000
19/01/2022 13,800 -0.10 -0.72 13,900 13,800 12,950 970 13,386,000
18/01/2022 12,250 -0.75 -6.12 13,000 13,900 12,100 130 1,592,500
17/01/2022 14,500 0.60 4.14 13,900 14,650 13,050 970 14,065,000
14/01/2022 13,900 0.90 6.47 13,000 13,900 12,100 2,930 40,727,000
13/01/2022 13,000 -0.85 -6.54 13,850 13,850 13,000 300 3,900,000
12/01/2022 13,850 0.85 6.14 13,000 13,850 12,200 20 277,000
11/01/2022 13,000 -0.50 -3.85 13,500 13,000 13,000 10 130,000
10/01/2022 13,500 -0.50 -3.70 14,000 13,700 13,500 530 7,155,000
07/01/2022 14,000 -0.40 -2.86 14,400 14,250 13,500 260 3,640,000
05/01/2022 14,400 0.55 3.82 13,850 14,400 14,400 10 144,000
04/01/2022 13,850 0.15 1.08 13,700 14,650 12,750 570 7,894,500
03/01/2022 13,200 0.05 0.38 13,150 13,200 13,150 190 2,508,000
31/12/2021 13,700 -0.25 -1.82 13,950 13,700 13,700 200 2,740,000
30/12/2021 13,950 0.00 ■■ 0.00 13,950 13,950 13,950 220 3,069,000
29/12/2021 13,950 0.05 0.36 13,900 13,950 13,950 40 558,000
21/12/2021 12,150 0.05 0.41 12,100 12,900 12,150 120 1,458,000
20/12/2021 12,100 0.10 0.83 12,000 12,150 12,100 20 242,000
17/12/2021 12,000 -0.80 -6.67 12,800 12,000 12,000 10 120,000
16/12/2021 12,800 0.30 2.34 12,500 12,800 12,750 120 1,536,000
15/12/2021 12,500 -0.80 -6.40 13,300 12,500 12,400 400 5,000,000
14/12/2021 13,300 0.80 6.02 12,500 13,300 13,300 10 133,000
10/12/2021 12,500 0.65 5.20 11,850 12,500 12,500 100 1,250,000
09/12/2021 11,850 -0.25 -2.11 12,100 12,850 11,850 110 1,303,500
08/12/2021 12,100 -0.20 -1.65 12,300 13,150 11,550 1,390 16,819,000
06/12/2021 12,300 -0.90 -7.32 13,200 12,300 12,300 110 1,353,000
03/12/2021 13,200 0.05 0.38 13,150 13,200 13,150 190 2,508,000
02/12/2021 13,150 0.35 2.66 12,800 13,200 13,150 130 1,709,500
01/12/2021 12,800 0.20 1.56 12,800 13,000 12,800 450 5,760,000
29/11/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 30 384,000
28/11/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 310 3,968,000
26/11/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 310 3,968,000
25/11/2021 12,800 0.80 6.25 12,000 12,800 12,800 60 768,000
23/11/2021 12,000 -0.60 -5.00 12,600 12,600 12,000 150 1,800,000
22/11/2021 12,600 -0.40 -3.17 13,000 12,600 12,600 10 126,000
18/11/2021 13,000 -0.10 -0.77 13,100 13,000 13,000 10 130,000
17/11/2021 13,100 -0.40 -3.05 13,500 13,100 13,100 20 262,000
16/11/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,170 15,795,000
15/11/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 670 9,045,000
13/11/2021 14,100 0.65 4.61 13,450 14,000 13,450 510 7,191,000
12/11/2021 13,500 0.05 0.37 13,450 14,000 13,450 5,750 77,625,000
11/11/2021 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 20 269,000
10/11/2021 13,450 -0.60 -4.46 14,050 14,050 13,450 70 941,500
09/11/2021 14,050 -0.05 -0.36 14,050 14,050 14,000 30 421,500
02/11/2021 14,050 0.05 0.36 14,000 14,050 13,900 710 9,975,500
01/11/2021 14,000 0.50 3.57 13,500 14,000 14,000 30 420,000
29/10/2021 13,500 -0.30 -2.22 13,800 14,100 13,500 420 5,670,000
28/10/2021 13,800 0.60 4.35 13,200 13,800 13,300 410 5,658,000
27/10/2021 13,200 -0.30 -2.27 13,500 13,200 13,200 10 132,000
25/10/2021 13,500 -0.35 -2.59 13,850 13,500 13,500 100 1,350,000
22/10/2021 13,850 0.85 6.14 13,000 13,900 12,100 920 12,742,000
21/10/2021 13,000 -0.50 -3.85 13,500 13,000 13,000 10 130,000
20/10/2021 13,500 0.10 0.74 13,400 13,500 13,500 100 1,350,000
19/10/2021 13,400 -0.10 -0.75 13,500 13,400 13,400 10 134,000
15/10/2021 13,500 -0.30 -2.22 13,800 13,800 13,500 20 270,000
14/10/2021 13,800 0.30 2.17 13,500 13,800 13,500 170 2,346,000
13/10/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 10 135,000
12/10/2021 13,500 0.30 2.22 13,200 13,500 12,300 310 4,185,000
08/10/2021 13,200 0.70 5.30 12,500 13,200 11,650 2,590 34,188,000
06/10/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 30 375,000
05/10/2021 12,500 -0.80 -6.40 12,500 12,500 11,700 130 1,625,000
04/10/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 9,530 119,125,000
01/10/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 160 2,000,000
30/09/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50 625,000
29/09/2021 12,500 -0.30 -2.40 12,800 12,500 12,500 170 2,125,000
28/09/2021 12,800 -0.95 -7.42 13,750 12,800 12,800 160 2,048,000
27/09/2021 13,750 0.85 6.18 12,900 13,750 13,750 10 137,500
23/09/2021 12,900 -0.10 -0.78 13,000 12,900 12,500 120 1,548,000
22/09/2021 13,000 0.45 3.46 12,550 13,000 12,500 310 4,030,000
21/09/2021 12,550 -0.45 -3.59 13,000 12,550 12,500 15,400 193,270,000
20/09/2021 13,000 0.20 1.54 12,800 13,000 13,000 20 260,000
17/09/2021 12,800 0.30 2.34 12,500 13,000 12,800 140 1,792,000
15/09/2021 12,500 -0.50 -4.00 13,000 12,600 12,500 4,850 60,625,000
10/09/2021 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20 260,000
09/09/2021 13,000 0.50 3.85 12,500 13,000 13,000 10 130,000
08/09/2021 12,500 0.10 0.80 12,500 12,600 12,500 480 6,000,000
07/09/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 40 500,000
06/09/2021 12,500 0.05 0.40 12,500 12,550 12,500 600 7,500,000
05/09/2021 11,850 -0.30 -2.53 12,150 0 0 20 237,000
01/09/2021 12,500 -0.10 -0.80 12,600 12,600 12,500 270 3,375,000
27/08/2021 12,600 -0.05 -0.40 12,650 12,600 12,500 140 1,764,000
26/08/2021 12,650 0.05 0.40 12,600 12,650 12,500 250 3,162,500
25/08/2021 12,600 0.10 0.79 12,500 12,600 12,600 100 1,260,000
24/08/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 460 5,750,000
23/08/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 400 5,000,000
20/08/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 980 12,250,000
19/08/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 120 1,500,000
18/08/2021 12,500 0.35 2.80 12,150 12,500 12,000 300 3,750,000
17/08/2021 12,150 0.75 6.17 11,400 12,150 11,500 180 2,187,000
16/08/2021 11,400 0.05 0.44 11,350 11,400 11,400 20 228,000
11/08/2021 11,350 0.70 6.17 10,650 11,350 11,350 20 227,000
10/08/2021 10,650 -0.45 -4.23 11,100 11,850 10,650 50 532,500
06/08/2021 11,100 -0.75 -6.76 11,850 11,100 11,100 10 111,000
05/08/2021 11,850 0.35 2.95 11,500 11,850 10,850 20 237,000
02/08/2021 12,150 0.75 6.17 11,400 12,150 11,400 50 607,500
30/07/2021 11,400 -0.70 -6.14 12,100 12,550 11,400 30 342,000
29/07/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 100 1,210,000
28/07/2021 12,100 -0.85 -7.02 12,950 12,150 12,100 80 968,000
27/07/2021 12,950 -0.15 -1.16 13,100 12,950 12,200 50 647,500
26/07/2021 13,100 0.85 6.49 12,250 13,100 12,000 30 393,000
23/07/2021 12,250 0.70 5.71 11,550 12,250 12,250 10 122,500
21/07/2021 11,550 -1.45 -12.55 11,550 0 0 40 462,000
20/07/2021 10,800 -0.75 -6.94 11,550 10,800 10,800 10 108,000
16/07/2021 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 20 231,000
15/07/2021 11,550 -0.85 -7.36 12,400 13,250 11,550 70 808,500
13/07/2021 12,400 0.80 6.45 11,600 12,400 12,400 10 124,000
12/07/2021 11,600 0.65 5.60 10,950 11,600 10,200 110 1,276,000
08/07/2021 10,950 -0.80 -7.31 11,750 11,000 10,950 30 328,500
06/07/2021 11,750 -0.85 -7.23 12,600 11,750 11,750 30 352,500
01/07/2021 12,600 0.60 4.76 12,000 12,600 12,600 210 2,646,000
30/06/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 40 480,000
29/06/2021 12,000 -0.40 -3.33 12,400 12,000 12,000 100 1,200,000
28/06/2021 12,400 0.70 5.65 11,700 12,400 12,400 10 124,000
25/06/2021 11,700 0.10 0.85 11,600 11,700 11,700 200 2,340,000
24/06/2021 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 10 116,000
23/06/2021 11,600 -0.80 -6.90 12,400 11,600 11,600 280 3,248,000
21/06/2021 12,400 0.70 5.65 11,700 12,400 12,400 10 124,000
17/06/2021 11,700 -0.80 -6.84 12,500 11,700 11,700 20 234,000
16/06/2021 12,500 0.60 4.80 11,900 12,500 11,150 30 375,000
15/06/2021 11,200 -0.80 -7.14 12,000 11,200 11,200 20 224,000
11/06/2021 12,000 0.40 3.33 11,600 12,000 12,000 10 120,000
09/06/2021 11,600 -0.85 -7.33 12,450 11,600 11,600 1,030 11,948,000
08/06/2021 12,450 0.80 6.43 11,650 12,450 10,900 60 747,000
07/06/2021 11,650 -0.85 -7.30 12,500 11,650 11,650 50 582,500
04/06/2021 12,500 0.20 1.60 12,300 12,500 12,400 50 625,000
03/06/2021 12,300 -0.20 -1.63 12,500 12,300 12,300 50 615,000
28/05/2021 12,500 0.50 4.00 12,000 12,800 12,500 30 375,000
27/05/2021 12,000 0.25 2.08 11,750 12,000 10,950 90 1,080,000
26/05/2021 11,750 -0.75 -6.38 12,500 11,750 11,750 80 940,000
24/05/2021 12,500 -0.50 -4.00 13,000 13,000 12,500 190 2,375,000
21/05/2021 13,000 0.60 4.62 12,400 13,000 12,000 3,720 48,360,000
19/05/2021 12,400 0.40 3.23 12,000 12,400 12,400 10 124,000
11/05/2021 12,000 -0.80 -6.67 12,000 12,000 11,200 110 1,320,000
10/05/2021 12,000 -0.45 -3.75 12,450 12,000 12,000 40 480,000
07/05/2021 12,450 -0.05 -0.40 12,500 12,450 12,450 10 124,500
05/05/2021 12,500 -0.30 -2.40 12,800 12,600 12,500 90 1,125,000
03/05/2021 14,400 0.90 6.25 13,500 14,400 12,600 260 3,744,000
28/04/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 400 5,120,000
22/04/2021 12,800 0.30 2.34 12,500 12,800 11,650 890 11,392,000
20/04/2021 12,500 0.20 1.60 12,300 12,500 12,400 810 10,125,000
16/04/2021 12,300 -0.15 -1.22 12,450 12,500 12,300 820 10,086,000
15/04/2021 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 70 871,500
12/04/2021 12,450 0.25 2.01 12,200 12,700 12,200 680 8,466,000
09/04/2021 12,200 0.10 0.82 12,100 12,550 12,200 50 610,000
08/04/2021 12,100 -0.40 -3.31 12,500 12,100 12,100 20 242,000
07/04/2021 12,500 -0.70 -5.60 12,500 12,500 11,800 150 1,875,000
06/04/2021 12,500 0.50 4.00 12,000 12,500 12,000 510 6,375,000
05/04/2021 12,000 -0.60 -5.00 12,600 12,600 12,000 380 4,560,000
03/04/2021 14,400 0.90 6.25 13,500 12,700 12,600 260 3,744,000
02/04/2021 12,600 -0.90 -7.14 13,500 12,700 12,600 380 4,788,000
01/04/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 30 405,000
30/03/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 40 540,000
29/03/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 10 135,000
26/03/2021 13,500 -1.00 -7.41 14,500 14,400 13,500 90 1,215,000
25/03/2021 14,500 0.50 3.45 14,000 14,950 14,400 620 8,990,000
24/03/2021 14,000 0.70 5.00 13,300 14,000 14,000 100 1,400,000
23/03/2021 13,300 0.80 6.02 12,500 13,300 12,600 70 931,000
17/03/2021 12,500 0.50 4.00 12,000 12,500 12,300 70 875,000
16/03/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 80 960,000
15/03/2021 12,000 0.30 2.50 11,700 12,000 11,700 190 2,280,000
12/03/2021 11,700 0.30 2.56 11,400 11,700 11,600 170 1,989,000
11/03/2021 11,400 0.10 0.88 11,300 11,400 11,400 30 342,000
10/03/2021 11,300 -0.30 -2.65 11,600 11,300 11,300 50 565,000
09/03/2021 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,100 12,760,000
08/03/2021 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 160 1,856,000
03/03/2021 11,600 0.60 5.17 11,000 11,600 11,400 150 1,740,000
02/03/2021 11,000 -0.60 -5.45 11,600 11,000 11,000 10 110,000
01/03/2021 11,600 -0.50 -4.31 11,600 11,600 11,100 80 928,000
25/02/2021 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 100 1,160,000
24/02/2021 11,600 0.50 4.31 11,100 11,700 11,100 110 1,276,000
23/02/2021 11,100 -0.80 -7.21 11,900 11,100 11,100 60 666,000
22/02/2021 11,900 0.40 3.36 11,500 11,900 11,900 10 119,000
19/02/2021 11,500 0.45 3.91 11,050 11,500 11,050 140 1,610,000
18/02/2021 11,050 0.00 ■■ 0.00 11,050 11,050 11,000 410 4,530,500
17/02/2021 11,050 -0.05 -0.45 11,050 11,050 11,000 160 1,768,000
09/02/2021 11,050 0.05 0.45 11,000 11,050 11,000 1,350 14,917,500
05/02/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 430 4,730,000
04/01/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 80 840,000
31/12/2020 10,500 0.20 1.90 10,300 11,000 9,710 710 7,455,000
30/12/2020 10,300 -0.50 -4.85 10,800 11,000 10,050 440 4,532,000
29/12/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 121 1,306,800
28/12/2020 10,800 0.00 ■■ 0.00 10,800 11,200 10,800 344 3,715,200
27/12/2020 10,800 0.70 6.48 10,150 10,800 10,800 3 32,400
25/12/2020 10,800 0.70 6.48 10,150 10,800 10,800 3 32,400
24/12/2020 10,150 -0.80 -7.88 10,900 10,500 10,150 338 3,430,700
23/12/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 10 109,000
22/12/2020 10,900 -0.30 -2.75 11,200 10,900 10,500 341 3,716,900
21/12/2020 11,200 -0.10 -0.89 11,300 11,500 11,200 15 168,000
20/12/2020 11,300 0.10 0.88 11,200 11,400 11,300 16 180,800
18/12/2020 11,300 0.10 0.88 11,200 11,400 11,300 16 180,800
17/12/2020 11,200 0.30 2.68 10,900 11,200 10,150 450 5,040,000
16/12/2020 10,900 0.50 4.59 10,400 10,900 10,900 1 10,900
15/12/2020 10,400 -0.50 -4.81 10,900 10,850 10,400 207 2,152,800
14/12/2020 10,900 -0.30 -2.75 11,200 10,950 10,450 58 632,200
10/12/2020 10,850 0.00 ■■ 0.00 10,850 10,850 10,100 280 3,038,000
09/12/2020 11,200 0.40 3.57 10,750 11,200 11,200 1 11,200
08/12/2020 11,200 0.40 3.57 10,750 11,200 11,200 1 11,200
07/12/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 40 430,000
03/12/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 90 972,000
02/12/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 90 972,000
01/12/2020 10,800 0.40 3.70 10,400 10,800 10,300 2 21,600
30/11/2020 10,400 -0.30 -2.88 10,700 10,400 10,400 10 104,000
27/11/2020 10,700 -0.15 -1.40 10,850 10,700 10,700 10 107,000
26/11/2020 10,850 0.35 3.23 10,500 10,850 10,850 10 108,500
25/11/2020 10,500 -0.60 -5.71 11,100 11,100 10,350 50 525,000
24/11/2020 11,100 -0.05 -0.45 11,150 11,100 10,400 20 222,000
23/11/2020 11,150 -0.25 -2.24 11,400 11,150 10,650 290 3,233,500
20/11/2020 11,400 0.00 ■■ 0.00 11,400 11,800 11,400 5 57,000
19/11/2020 11,400 0.30 2.63 11,100 11,400 10,400 2 22,800
18/11/2020 11,100 -0.05 -0.45 11,150 11,100 10,450 500 5,550,000
17/11/2020 11,150 0.20 1.79 11,000 11,150 11,150 3 33,450
16/11/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3 33,000
13/11/2020 11,000 -0.30 -2.73 11,250 11,000 10,500 2 22,000
12/11/2020 11,250 0.10 0.89 11,200 11,250 11,250 32 360,000
11/11/2020 11,200 0.40 3.57 10,850 11,200 11,200 1 11,200
10/11/2020 10,850 0.00 ■■ 0.00 10,850 10,850 10,100 28 303,800
09/11/2020 10,850 0.30 2.76 10,600 10,850 9,900 404 4,383,400
06/11/2020 10,600 0.20 1.89 10,450 10,600 10,600 1 10,600
05/11/2020 10,450 -0.30 -2.87 10,700 10,450 10,100 107 1,118,150
03/11/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 4 42,800
02/11/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1 10,700
30/10/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 2 21,400
29/10/2020 10,700 0.40 3.74 10,350 10,700 9,630 2 21,400
28/10/2020 10,350 0.00 ■■ 0.00 10,350 10,350 9,710 260 2,691,000
27/10/2020 10,350 -0.70 -6.76 11,000 10,350 10,350 1 10,350
26/10/2020 11,000 -0.20 -1.82 11,200 11,000 10,450 270 2,970,000
23/10/2020 11,200 0.20 1.79 11,000 11,200 10,250 622 6,966,400
21/10/2020 11,000 -0.40 -3.64 11,400 11,000 10,650 55 605,000
19/10/2020 11,400 0.40 3.51 11,000 11,400 10,500 191 2,177,400
16/10/2020 11,000 0.30 2.73 10,700 11,000 10,300 11 121,000
15/10/2020 10,700 -0.30 -2.80 11,000 10,700 10,700 1,870 20,009,000
14/10/2020 11,000 0.10 0.91 10,900 11,000 10,900 125 1,375,000
13/10/2020 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 95 1,035,500
12/10/2020 10,900 -0.10 -0.92 11,000 10,900 10,300 10 109,000
08/10/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 189 2,079,000
01/10/2020 11,000 0.10 0.91 10,900 11,000 10,200 11 121,000
30/09/2020 10,900 0.20 1.83 10,700 10,900 10,700 16 174,400
29/09/2020 10,700 -0.20 -1.87 10,900 11,000 10,500 23 246,100
28/09/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 12,433 135,519,700
25/09/2020 10,900 0.40 3.67 10,500 10,900 10,900 1 10,900
24/09/2020 10,500 -0.50 -4.76 11,000 10,500 10,500 480 5,040,000
22/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 263 2,893,000
21/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,400 151 1,661,000
16/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,700 10 110,000
15/09/2020 11,000 -0.30 -2.73 11,250 11,000 10,550 7 77,000
11/09/2020 11,250 -0.20 -1.78 11,400 11,400 11,250 2 22,500
09/09/2020 11,400 0.45 3.95 10,950 11,400 11,400 100 1,140,000
08/09/2020 10,950 0.40 3.65 10,500 10,950 10,500 352 3,854,400
07/09/2020 10,500 -0.20 -1.90 10,700 10,700 10,500 62 651,000
04/09/2020 10,700 -0.30 -2.80 11,000 10,700 10,700 2 21,400
03/09/2020 11,000 -0.70 -6.36 11,650 11,000 11,000 2 22,000
01/09/2020 10,900 -0.80 -7.34 11,700 11,650 10,900 283 3,084,700
31/08/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,000 41 479,700
28/08/2020 11,700 0.50 4.27 11,150 11,800 10,400 653 7,640,100
27/08/2020 10,300 -0.70 -6.80 11,000 11,150 10,250 305 3,141,500
26/08/2020 11,000 -0.80 -7.27 11,800 11,000 11,000 48 528,000
25/08/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,000 11 129,800
24/08/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2 23,600
21/08/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1 11,800
20/08/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1 11,800
14/08/2020 11,800 0.00 ■■ 0.00 11,800 12,300 11,100 7 82,600
13/08/2020 11,800 0.70 5.93 11,150 11,900 11,650 368 4,342,400
11/08/2020 11,150 0.20 1.79 11,000 11,150 10,300 25 278,750
03/08/2020 11,000 0.30 2.73 10,750 11,000 10,100 22 242,000
31/07/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 317 3,407,750
27/07/2020 10,750 -0.60 -5.58 11,300 10,800 10,550 21 225,750
22/07/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 2 22,600
16/07/2020 11,300 0.70 6.19 10,600 11,300 10,500 3 33,900
15/07/2020 10,600 0.10 0.94 10,500 10,600 10,500 50 530,000
14/07/2020 10,500 -0.70 -6.67 11,150 11,800 10,500 2 21,000
13/07/2020 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 69 769,350
09/07/2020 11,150 -0.80 -7.17 11,950 12,750 11,150 390 4,348,500
08/07/2020 11,950 0.80 6.69 11,200 11,950 11,700 84 1,003,800
07/07/2020 11,200 -0.60 -5.36 11,800 11,200 11,200 1 11,200
06/07/2020 11,800 0.40 3.39 11,400 11,800 10,650 201 2,371,800
01/07/2020 11,400 0.40 3.51 11,000 11,400 11,400 1 11,400
30/06/2020 11,000 -0.50 -4.55 11,500 11,600 11,000 2 22,000
29/06/2020 11,500 -0.20 -1.74 11,700 11,900 11,500 3 34,500
26/06/2020 11,700 0.20 1.71 11,700 11,900 11,000 290 3,393,000
22/06/2020 11,700 0.10 0.85 11,600 11,700 11,300 20 234,000
19/06/2020 11,600 0.50 4.31 11,100 11,600 11,600 10 116,000
18/06/2020 11,100 -0.40 -3.60 11,500 11,500 11,000 191 2,120,100
17/06/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,600 18,400,000
16/06/2020 11,500 0.50 4.35 11,000 11,650 11,000 118 1,357,000
15/06/2020 11,000 -0.50 -4.55 11,500 11,000 11,000 310 3,410,000
12/06/2020 11,500 0.40 3.48 11,100 11,500 10,350 4 46,000
11/06/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 10 111,000
10/06/2020 11,100 0.00 ■■ 0.00 11,100 11,450 11,100 50 555,000
09/06/2020 11,100 0.10 0.90 11,000 11,100 11,000 10 111,000
08/06/2020 11,000 -0.70 -6.36 11,700 12,000 10,900 494 5,434,000
06/06/2020 11,700 0.70 5.98 11,000 11,700 11,000 147 1,719,900
05/06/2020 11,700 0.70 5.98 11,000 11,700 11,000 147 1,719,900
04/06/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 354 3,894,000
03/06/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,250 2,656 29,216,000
02/06/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 50 550,000
01/06/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
31/05/2020 11,000 0.00 ■■ 0.00 11,000 11,650 10,500 3 33,000
29/05/2020 11,000 0.00 ■■ 0.00 11,000 11,650 10,500 3 33,000
28/05/2020 11,000 -0.60 -5.45 11,600 12,000 11,000 2 22,000
27/05/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1 11,600
26/05/2020 11,600 -0.90 -7.76 12,450 12,300 11,600 2 23,200
25/05/2020 12,450 0.60 4.82 11,800 12,450 11,000 2 24,900
24/05/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 2 23,600
22/05/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 2 23,600
21/05/2020 11,800 0.60 5.08 11,200 11,900 11,200 19 224,200
20/05/2020 11,800 0.60 5.08 11,200 11,900 11,200 19 224,200
19/05/2020 11,200 0.10 0.89 11,100 11,200 11,100 17 190,400
18/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1,130 12,543,000
17/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1,130 12,543,000
15/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1,130 12,543,000
14/05/2020 11,100 -0.10 -0.90 11,200 11,200 11,050 407 4,517,700
13/05/2020 11,200 0.70 6.25 10,500 11,200 9,900 535 5,992,000
12/05/2020 10,500 -0.70 -6.67 11,150 11,900 10,450 8 84,000
11/05/2020 11,150 -0.80 -7.17 11,950 11,250 11,150 858 9,566,700
10/05/2020 11,150 -0.80 -7.17 11,950 11,250 11,150 858 9,566,700
08/05/2020 11,150 -0.80 -7.17 11,950 11,250 11,150 858 9,566,700
07/05/2020 11,950 -0.90 -7.53 12,800 12,500 11,950 18 215,100
06/05/2020 12,800 0.80 6.25 12,000 12,800 12,800 1 12,800
05/05/2020 12,800 0.80 6.25 12,000 12,800 12,800 1 12,800
01/05/2020 12,000 0.70 5.83 11,350 12,000 10,600 397 4,764,000
30/04/2020 12,000 0.70 5.83 11,350 12,000 10,600 397 4,764,000
29/04/2020 12,000 0.70 5.83 11,350 12,000 10,600 397 4,764,000
28/04/2020 11,350 -0.90 -7.93 12,200 13,050 11,350 2 22,700
27/04/2020 12,200 -0.90 -7.38 13,050 13,050 12,200 21 256,200
26/04/2020 13,050 0.00 ■■ 0.00 13,050 13,050 13,050 1 13,050
24/04/2020 13,050 0.00 ■■ 0.00 13,050 13,050 13,050 1 13,050
23/04/2020 13,050 0.80 6.13 12,250 13,050 11,400 2 26,100
22/04/2020 12,250 0.80 6.53 11,500 12,250 10,700 8 98,000
21/04/2020 11,500 -0.40 -3.48 11,900 11,500 11,500 532 6,118,000
20/04/2020 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 51 606,900
19/04/2020 11,900 0.70 5.88 11,200 11,950 10,550 10 119,000
17/04/2020 11,900 0.70 5.88 11,200 11,950 10,550 10 119,000
16/04/2020 11,200 -0.70 -6.25 11,850 11,800 11,200 317 3,550,400
15/04/2020 11,850 0.70 5.91 11,200 11,850 11,200 336 3,981,600
14/04/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 9 100,800
13/04/2020 11,200 0.70 6.25 10,500 11,200 11,200 800 8,960,000
12/04/2020 10,500 -0.80 -7.62 11,250 11,250 10,500 60 630,000
10/04/2020 10,500 -0.80 -7.62 11,250 11,250 10,500 60 630,000
09/04/2020 11,250 -0.10 -0.89 11,300 11,250 11,250 2 22,500
08/04/2020 11,300 0.50 4.42 10,800 11,550 10,050 18 203,400
07/04/2020 11,300 0.50 4.42 10,800 11,550 10,050 18 203,400
06/04/2020 10,800 0.20 1.85 10,600 11,300 10,800 3 32,400
05/04/2020 10,600 -0.60 -5.66 11,200 11,950 10,450 147 1,558,200
03/04/2020 10,600 -0.60 -5.66 11,200 11,950 10,450 147 1,558,200
02/04/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 8,776 98,291,200
01/04/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 8,776 98,291,200
31/03/2020 12,000 0.40 3.33 11,600 12,000 10,800 1,994 23,928,000
30/03/2020 11,600 0.60 5.17 11,000 11,600 10,500 2 23,200
27/03/2020 11,000 0.30 2.73 10,750 11,450 10,000 105 1,155,000
26/03/2020 11,000 0.30 2.73 10,750 11,450 10,000 105 1,155,000
25/03/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,050 517 5,557,750
24/03/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 1 10,750
23/03/2020 10,750 -0.80 -7.44 11,550 10,750 10,750 10 107,500
22/03/2020 11,550 0.70 6.06 10,900 11,600 10,200 22 254,100
20/03/2020 11,550 0.70 6.06 10,900 11,600 10,200 22 254,100
19/03/2020 10,900 -0.80 -7.34 11,700 12,450 10,900 9 98,100
18/03/2020 11,700 -0.90 -7.69 12,550 11,700 11,700 7 81,900
17/03/2020 12,550 -0.90 -7.17 13,450 14,350 12,550 20 251,000
16/03/2020 13,450 0.75 5.58 12,700 13,550 11,850 210 2,824,500
13/03/2020 12,700 -0.05 -0.39 12,750 13,600 11,900 280 3,556,000
11/03/2020 12,750 0.80 6.27 11,950 12,750 12,750 10 127,500
10/03/2020 11,950 0.40 3.35 11,500 11,950 11,950 1 11,950
09/03/2020 11,500 0.60 5.22 10,900 11,600 10,150 36 414,000
06/03/2020 10,900 0.70 6.42 10,250 10,900 10,900 3 32,700
05/03/2020 10,250 -0.80 -7.80 11,000 11,750 10,250 313 3,208,250
04/03/2020 11,000 -0.80 -7.27 11,800 12,600 11,000 9 99,000
03/03/2020 11,800 -0.90 -7.63 12,650 11,800 11,800 5 59,000
02/03/2020 12,650 -0.90 -7.11 13,600 12,650 12,650 5 63,250
28/02/2020 13,600 0.30 2.21 13,300 13,800 12,400 3 40,800
26/02/2020 13,300 0.00 ■■ 0.00 13,300 14,200 12,400 217 2,886,100
25/02/2020 13,300 0.80 6.02 12,500 13,300 12,500 6 79,800
21/02/2020 12,500 0.50 4.00 12,000 12,500 11,500 115 1,437,500
20/02/2020 12,000 0.60 5.00 11,450 12,000 12,000 1 12,000
19/02/2020 11,450 0.10 0.87 11,300 11,450 10,550 109 1,248,050
18/02/2020 11,300 -0.90 -7.96 12,150 11,300 11,300 1 11,300
17/02/2020 12,150 -0.90 -7.41 13,050 12,150 12,150 1 12,150
15/02/2020 13,050 -0.90 -6.90 14,000 13,050 13,050 1 13,050
14/02/2020 13,050 -0.90 -6.90 14,000 13,050 13,050 1 13,050
12/02/2020 14,000 -1.10 -7.86 15,050 14,000 14,000 2 28,000
11/02/2020 14,000 -1.10 -7.86 15,050 14,000 14,000 2 28,000
03/02/2020 15,050 0.90 5.98 14,200 15,150 15,050 9 135,450
02/02/2020 15,050 0.90 5.98 14,200 15,150 15,050 9 135,450
31/01/2020 15,050 0.90 5.98 14,200 15,150 15,050 9 135,450
30/01/2020 14,200 0.70 4.93 13,500 14,200 14,200 1 14,200
29/01/2020 14,200 0.70 4.93 13,500 14,200 14,200 1 14,200
28/01/2020 14,200 0.70 4.93 13,500 14,200 14,200 1 14,200
27/01/2020 14,200 0.70 4.93 13,500 14,200 14,200 1 14,200
26/01/2020 14,200 0.70 4.93 13,500 14,200 14,200 1 14,200
24/01/2020 14,200 0.70 4.93 13,500 14,200 14,200 1 14,200
23/01/2020 14,200 0.70 4.93 13,500 14,200 14,200 1 14,200
22/01/2020 14,200 0.70 4.93 13,500 14,200 14,200 1 14,200
16/01/2020 13,500 -0.90 -6.67 14,400 15,400 13,500 20 270,000
07/01/2020 14,400 0.90 6.25 13,500 14,400 14,400 1 14,400
03/01/2020 13,500 0.20 1.48 13,350 14,250 13,500 2 27,000
02/01/2020 13,350 0.90 6.74 12,500 13,350 13,350 1 13,350
31/12/2019 12,500 0.50 4.00 12,000 12,500 12,500 1 12,500
30/12/2019 12,000 0.30 2.50 11,700 12,000 12,000 4,500 54,000,000
27/12/2019 11,700 0.70 5.98 11,000 11,700 11,400 1,284 15,022,800
26/12/2019 11,000 -0.50 -4.55 11,500 11,000 11,000 865 9,515,000
25/12/2019 11,500 -0.30 -2.61 11,750 11,500 10,950 55 632,500
20/12/2019 11,750 0.65 5.53 11,100 11,750 11,200 20 235,000
19/12/2019 11,100 -0.10 -0.90 11,200 11,100 11,100 1 11,100
18/12/2019 11,200 0.70 6.25 10,500 11,200 10,500 46 515,200
17/12/2019 10,500 0.10 0.95 10,400 11,000 10,350 1,045 10,972,500
16/12/2019 10,400 0.60 5.77 9,840 10,400 10,400 3 31,200
13/12/2019 9,840 0.60 6.10 9,200 9,840 9,200 4,397 43,266,480
12/12/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,005 9,246,000
11/12/2019 9,200 -0.50 -5.43 9,700 9,700 9,200 55 506,000
10/12/2019 9,700 -0.70 -7.22 10,400 10,350 9,680 433 4,200,100
09/12/2019 10,400 -0.60 -5.77 11,000 10,400 10,400 1 10,400
04/12/2019 11,000 0.40 3.64 10,600 0 0 1 11,000
02/12/2019 10,600 -0.60 -5.66 11,200 11,850 10,450 136 1,441,600
29/11/2019 11,200 -0.80 -7.14 12,000 11,200 11,200 2 22,400
22/11/2019 12,000 0.40 3.33 11,600 12,000 10,800 101 1,212,000
21/11/2019 11,600 -0.80 -6.90 12,400 11,600 11,600 3 34,800
23/10/2019 12,400 -0.10 -0.81 12,500 12,400 11,650 11 136,400
16/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1 12,500
11/10/2019 12,500 0.50 4.00 12,000 12,500 12,500 1 12,500
01/10/2019 12,000 0.50 4.17 11,500 12,000 12,000 1 12,000
30/09/2019 11,500 -0.30 -2.61 11,750 11,500 11,500 1 11,500
26/09/2019 11,750 0.80 6.81 11,000 11,750 11,750 1 11,750
25/09/2019 11,000 -0.80 -7.27 11,800 11,000 11,000 1 11,000
24/09/2019 11,800 -0.70 -5.93 12,500 11,800 11,800 5 59,000
23/09/2019 12,500 0.50 4.00 12,000 12,500 11,200 290 3,625,000
19/09/2019 12,000 0.40 3.33 11,600 12,000 12,000 1 12,000
16/09/2019 11,600 0.00 ■■ 0.00 11,600 11,600 10,800 18 208,800
11/09/2019 11,600 -0.90 -7.76 12,450 11,600 11,600 3 34,800
10/09/2019 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 1 12,450
06/09/2019 12,450 0.80 6.43 11,650 12,450 10,850 67 834,150
05/09/2019 11,650 0.00 ■■ 0.00 11,650 11,650 10,850 400 4,660,000
27/08/2019 11,650 0.00 ■■ 0.00 11,650 12,400 11,650 99 1,153,350
26/08/2019 11,650 0.00 ■■ 0.00 11,650 11,650 10,850 1,225 14,271,250
23/08/2019 11,650 -0.90 -7.73 12,500 11,650 11,650 11 128,150
20/08/2019 12,500 0.50 4.00 12,000 12,500 12,500 1 12,500
19/08/2019 12,000 0.50 4.17 11,500 12,000 12,000 1 12,000
16/08/2019 11,500 -0.10 -0.87 11,600 11,500 11,000 3,508 40,342,000
08/08/2019 11,600 0.10 0.86 11,500 11,600 11,600 5 58,000
31/07/2019 11,500 -0.50 -4.35 12,000 11,600 11,500 2,720 31,280,000
19/07/2019 12,000 0.50 4.17 11,500 12,000 12,000 1 12,000
18/07/2019 11,500 -0.50 -4.35 12,000 11,500 11,500 1,000 11,500,000
17/07/2019 12,000 0.10 0.83 11,900 12,000 11,900 101 1,212,000
16/07/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 50 595,000
15/07/2019 11,900 0.10 0.84 11,800 11,900 11,800 15 178,500
12/07/2019 11,800 -0.20 -1.69 12,000 11,800 11,800 50 590,000
10/07/2019 12,000 0.20 1.67 11,800 12,000 12,000 10 120,000
02/07/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 54 637,200
28/06/2019 11,800 -0.20 -1.69 12,000 12,000 11,800 301 3,551,800
27/06/2019 12,000 0.40 3.33 11,550 12,000 12,000 96 1,152,000
26/06/2019 11,550 0.80 6.93 10,800 11,550 11,550 900 10,395,000
25/06/2019 10,800 0.00 ■■ 0.00 10,800 11,550 10,800 293 3,164,400
24/06/2019 10,800 -0.50 -4.63 11,350 11,900 10,800 108 1,166,400
21/06/2019 11,350 -0.70 -6.17 12,000 11,350 11,200 138 1,566,300
20/06/2019 12,000 0.40 3.33 11,600 12,000 12,000 1 12,000
19/06/2019 12,000 0.40 3.33 11,600 12,000 12,000 1 12,000
18/06/2019 11,600 -0.40 -3.45 12,000 12,800 11,600 141 1,635,600
17/06/2019 11,600 -0.40 -3.45 12,000 12,800 11,600 141 1,635,600
16/06/2019 12,000 0.70 5.83 11,350 12,000 12,000 1 12,000
14/06/2019 12,000 0.70 5.83 11,350 12,000 12,000 1 12,000
13/06/2019 11,350 0.70 6.17 10,650 11,350 11,350 1 11,350
10/06/2019 11,400 0.30 2.63 11,100 11,400 10,100 55 627,000
09/06/2019 11,400 0.30 2.63 11,100 11,400 10,100 55 627,000
07/06/2019 11,400 0.30 2.63 11,100 11,400 10,100 55 627,000
06/06/2019 11,100 -0.70 -6.31 11,800 11,100 11,100 94 1,043,400
05/06/2019 11,800 0.80 6.78 11,050 11,800 11,800 6 70,800
04/06/2019 11,050 -0.10 -0.90 11,200 11,900 10,450 30 331,500
03/06/2019 11,200 0.50 4.46 10,700 11,200 10,050 69 772,800
02/06/2019 10,700 -0.80 -7.48 11,500 10,700 10,700 2 21,400
31/05/2019 10,700 -0.80 -7.48 11,500 10,700 10,700 2 21,400
30/05/2019 11,500 -0.30 -2.61 11,800 12,000 11,100 3 34,500
29/05/2019 11,800 0.80 6.78 11,050 11,800 11,800 1 11,800
28/05/2019 11,800 0.80 6.78 11,050 11,800 11,800 1 11,800
27/05/2019 11,050 -0.80 -7.24 11,850 11,300 11,050 15 165,750
26/05/2019 11,850 0.80 6.75 11,100 11,850 11,400 133 1,576,050
24/05/2019 11,850 0.80 6.75 11,100 11,850 11,400 133 1,576,050
23/05/2019 11,100 -0.70 -6.31 11,800 12,300 11,050 4 44,400
22/05/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 33 389,400
21/05/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 33 389,400
20/05/2019 11,800 -0.90 -7.63 12,650 11,800 11,800 195 2,301,000
19/05/2019 12,650 0.70 5.53 12,000 12,650 12,650 1 12,650
17/05/2019 12,650 0.70 5.53 12,000 12,650 12,650 1 12,650
16/05/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 166 1,992,000
15/05/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 166 1,992,000
14/05/2019 12,000 -0.70 -5.83 12,700 12,000 11,850 2 24,000
13/05/2019 12,700 0.70 5.51 12,000 12,700 12,700 1 12,700
10/05/2019 12,000 0.00 ■■ 0.00 12,000 12,400 11,200 135 1,620,000
09/05/2019 12,000 0.00 ■■ 0.00 12,000 12,400 11,200 135 1,620,000
08/05/2019 12,000 -0.90 -7.50 12,850 12,000 12,000 14 168,000
07/05/2019 12,850 0.50 3.89 12,300 12,850 12,850 1 12,850
06/05/2019 12,850 0.50 3.89 12,300 12,850 12,850 1 12,850
05/05/2019 12,300 0.80 6.50 11,500 12,300 11,500 3 36,900
03/05/2019 12,300 0.80 6.50 11,500 12,300 11,500 3 36,900
02/05/2019 11,500 0.80 6.96 10,750 11,500 10,000 212 2,438,000
01/05/2019 10,750 0.70 6.51 10,050 10,750 10,150 32 344,000
30/04/2019 10,750 0.70 6.51 10,050 10,750 10,150 32 344,000
29/04/2019 10,750 0.70 6.51 10,050 10,750 10,150 32 344,000
28/04/2019 10,750 0.70 6.51 10,050 10,750 10,150 32 344,000
26/04/2019 10,750 0.70 6.51 10,050 10,750 10,150 32 344,000
25/04/2019 10,050 0.00 ■■ 0.00 10,100 10,050 10,050 1 10,050
24/04/2019 10,100 -0.60 -5.94 10,700 11,400 10,050 50 505,000
23/04/2019 10,700 -0.80 -7.48 11,500 10,700 10,700 1 10,700
22/04/2019 11,500 0.20 1.74 11,350 11,500 10,600 116 1,334,000
21/04/2019 11,350 -0.90 -7.93 12,200 12,900 11,350 3 34,050
19/04/2019 11,350 -0.90 -7.93 12,200 12,900 11,350 3 34,050
18/04/2019 12,650 0.65 5.14 12,000 12,650 12,500 3,190 40,353,500
17/04/2019 12,200 0.00 ■■ 0.00 12,150 12,200 12,200 4 48,800
16/04/2019 12,150 -0.90 -7.41 13,000 12,200 12,100 511 6,208,650
11/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 49 637,000
10/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 49 637,000
09/04/2019 13,000 -0.50 -3.85 13,500 13,000 13,000 10 130,000
08/04/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 20 270,000
07/04/2019 13,500 0.20 1.48 13,300 13,500 12,400 14 189,000
05/04/2019 13,500 0.20 1.48 13,300 13,500 12,400 14 189,000
03/04/2019 13,300 0.80 6.02 12,550 13,300 12,550 3 39,900
02/04/2019 13,300 0.80 6.02 12,550 13,300 12,550 3 39,900
30/03/2019 10,300 0.15 1.46 10,150 10,850 10,200 3,200 32,960,000
29/03/2019 12,550 0.10 0.80 12,450 12,550 12,550 1 12,550
28/03/2019 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 11 136,950
27/03/2019 11,600 0.25 2.16 11,350 11,600 10,950 10,310 119,596,000
26/03/2019 12,450 0.30 2.41 12,200 12,450 12,450 3 37,350
25/03/2019 12,200 -0.60 -4.92 12,800 12,800 12,200 62 756,400
22/03/2019 12,800 0.80 6.25 12,050 12,850 12,000 507 6,489,600
21/03/2019 12,050 -0.40 -3.32 12,500 12,050 12,050 34 409,700
20/03/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,100 17 212,500
19/03/2019 12,500 -0.30 -2.40 12,800 12,500 12,050 28 350,000
18/03/2019 12,650 0.65 5.14 12,000 12,650 12,500 3,190 40,353,500
15/03/2019 12,800 -0.10 -0.78 12,900 12,900 12,000 21,882 280,089,600
14/03/2019 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 54,072 697,528,800
13/03/2019 12,900 -0.90 -6.98 13,800 13,000 12,900 104 1,341,600
12/03/2019 13,800 0.80 5.80 13,000 13,800 13,800 1 13,800
11/03/2019 13,000 0.60 4.62 12,400 13,200 13,000 33 429,000
08/03/2019 12,400 0.10 0.81 12,300 12,400 12,400 446 5,530,400
07/03/2019 12,300 -0.90 -7.32 13,200 13,200 12,300 506 6,223,800
06/03/2019 13,200 0.40 3.03 12,800 13,650 12,500 179 2,362,800
05/03/2019 12,800 0.80 6.25 12,000 12,800 12,400 357 4,569,600
04/03/2019 12,000 -0.90 -7.50 12,900 12,000 12,000 60 720,000
02/03/2019 12,700 0.70 5.51 12,000 12,700 12,100 1,210 15,367,000
01/03/2019 12,900 -0.90 -6.98 13,850 13,200 12,900 40 516,000
28/02/2019 13,850 -0.10 -0.72 13,900 13,850 12,950 11 152,350
27/02/2019 13,900 0.40 2.88 13,500 13,900 13,900 1 13,900
26/02/2019 13,500 0.70 5.19 12,800 13,500 13,500 1 13,500
25/02/2019 12,800 0.80 6.25 12,000 12,800 12,000 601 7,692,800
22/02/2019 12,000 -0.70 -5.83 12,700 12,000 12,000 124 1,488,000
21/02/2019 12,700 0.70 5.51 12,000 12,700 12,700 1 12,700
20/02/2019 12,000 0.20 1.67 11,800 12,600 12,000 453 5,436,000
18/02/2019 12,650 0.65 5.14 12,000 12,650 12,500 3,190 40,353,500
15/02/2019 11,800 -0.90 -7.63 12,650 13,000 11,800 2 23,600
14/02/2019 11,850 -0.85 -7.17 12,700 12,700 11,850 160 1,896,000
13/02/2019 12,650 0.80 6.32 11,850 12,650 11,850 3 37,950
12/02/2019 11,850 -0.90 -7.59 12,700 11,900 11,850 190 2,251,500
31/01/2019 11,000 0.40 3.64 10,600 11,000 10,050 440 4,840,000
30/01/2019 12,700 0.00 ■■ 0.00 12,700 12,700 11,850 7 88,900
28/01/2019 12,000 0.40 3.33 11,600 12,000 10,800 46,780 561,360,000
25/01/2019 12,700 -0.30 -2.36 13,000 12,700 12,700 12 152,400
24/01/2019 13,000 0.30 2.31 12,700 13,000 13,000 1,000 13,000,000
22/01/2019 12,700 -0.20 -1.57 12,900 12,700 12,700 35,820,000 454,914,000,000
21/01/2019 12,900 0.25 1.94 12,650 12,900 11,800 310 3,999,000
19/01/2019 12,650 0.70 5.53 12,000 12,650 12,500 319,000 4,035,350,000
18/01/2019 12,650 0.65 5.14 12,000 12,650 12,500 3,190 40,353,500
17/01/2019 12,000 -0.60 -5.00 12,600 13,000 12,000 200 2,400,000
16/01/2019 12,600 0.75 5.95 11,850 12,600 12,550 13,230 166,698,000
14/01/2019 11,850 -0.85 -7.17 12,700 12,700 11,850 160 1,896,000
07/01/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 200 2,540,000
02/01/2019 12,700 0.70 5.51 12,000 12,700 12,100 1,210 15,367,000
28/12/2018 12,000 0.40 3.33 11,600 12,000 10,800 46,780 561,360,000
27/12/2018 11,600 0.25 2.16 11,350 11,600 10,950 10,310 119,596,000
26/12/2018 11,350 0.35 3.08 11,000 11,350 11,000 2,250 25,537,500
25/12/2018 11,000 -0.70 -6.36 11,000 11,000 10,300 6,390 70,290,000
24/12/2018 11,000 -0.75 -6.82 11,000 11,000 10,250 1,940 21,340,000
21/12/2018 11,000 -0.75 -6.82 11,000 11,000 10,250 1,190 13,090,000
18/12/2018 11,000 -0.30 -2.73 11,300 11,000 11,000 50 550,000
17/12/2018 11,300 0.65 5.75 10,650 11,300 11,300 60 678,000
14/12/2018 10,650 -0.80 -7.51 11,450 10,650 10,650 10 106,500
11/12/2018 11,450 0.25 2.18 11,200 11,450 11,450 40 458,000
10/12/2018 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 1,810 21,086,500
07/12/2018 11,650 0.55 4.72 11,100 11,650 11,650 10 116,500
06/12/2018 11,100 0.70 6.31 11,100 11,800 10,550 7,020 77,922,000
05/12/2018 11,100 0.65 5.86 10,450 11,150 10,800 130 1,443,000
04/12/2018 10,450 -0.55 -5.26 11,000 11,700 10,450 5,010 52,354,500
03/12/2018 11,000 0.70 6.36 10,300 11,000 11,000 2,330 25,630,000
30/11/2018 10,300 0.15 1.46 10,150 10,850 10,200 3,200 32,960,000
28/11/2018 10,150 -0.20 -1.97 10,350 11,050 10,150 20 203,000
26/11/2018 10,350 0.10 0.97 10,250 10,950 10,350 40 414,000
23/11/2018 10,250 -0.75 -7.32 11,000 11,000 10,250 60 615,000
22/11/2018 11,000 0.65 5.91 10,350 11,000 10,100 20,010 220,110,000
21/11/2018 10,350 0.05 0.48 10,300 11,000 10,350 750 7,762,500
19/11/2018 10,300 0.00 ■■ 0.00 10,300 11,000 10,300 20 206,000
16/11/2018 10,300 -0.20 -1.94 10,500 11,200 10,300 1,310 13,493,000
15/11/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 860 9,030,000
14/11/2018 10,500 0.35 3.33 10,150 10,500 10,150 2,160 22,680,000
13/11/2018 10,150 -0.55 -5.42 10,700 10,150 10,150 1,860 18,879,000
12/11/2018 10,700 -0.80 -7.48 11,500 10,800 10,700 4,020 43,014,000
09/11/2018 11,500 0.70 6.09 10,800 11,500 11,500 10 115,000
07/11/2018 10,800 0.70 6.48 10,100 10,800 10,000 4,570 49,356,000
06/11/2018 10,100 -0.25 -2.48 10,350 11,000 10,100 170 1,717,000
05/11/2018 10,350 -0.65 -6.28 11,000 11,700 10,350 70 724,500
02/11/2018 11,000 0.70 6.36 10,300 11,000 11,000 10 110,000
01/11/2018 10,300 -0.70 -6.80 11,000 11,500 10,300 370 3,811,000
31/10/2018 11,000 0.40 3.64 10,600 11,000 10,050 440 4,840,000
30/10/2018 10,600 0.60 5.66 10,000 10,600 10,000 3,030 32,118,000
29/10/2018 10,000 -0.70 -7.00 10,700 11,000 10,000 1,100 11,000,000
24/10/2018 10,700 0.65 6.07 10,050 10,700 10,700 100 1,070,000
23/10/2018 10,050 -0.75 -7.46 10,800 10,600 10,050 15,000 150,750,000
19/10/2018 10,800 -0.20 -1.85 11,000 11,500 10,800 8,670 93,636,000
17/10/2018 11,000 -0.50 -4.55 11,500 11,500 11,000 2,000 22,000,000
15/10/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 50 575,000
12/10/2018 11,500 -0.50 -4.35 12,000 11,500 11,500 490 5,635,000
10/10/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 70 840,000
08/10/2018 12,000 0.50 4.17 11,500 12,000 12,000 50 600,000
05/10/2018 11,500 -0.10 -0.87 11,600 12,400 11,500 2,180 25,070,000
04/10/2018 11,600 -0.10 -0.86 11,600 11,600 11,500 4,000 46,400,000
03/10/2018 11,600 -0.85 -7.33 12,450 11,600 11,600 1,100 12,760,000
02/10/2018 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 300 3,735,000
01/10/2018 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 10 124,500
28/09/2018 12,450 0.65 5.22 11,800 12,450 11,550 34,280 426,786,000
27/09/2018 11,800 0.60 5.08 11,200 11,800 11,500 23,810 280,958,000
26/09/2018 11,200 0.70 6.25 10,500 11,200 11,100 150 1,680,000
25/09/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,030 10,815,000
24/09/2018 10,500 -0.65 -6.19 11,150 10,500 10,500 5,000 52,500,000
21/09/2018 11,150 -0.05 -0.45 11,200 11,200 11,150 200 2,230,000
20/09/2018 11,200 0.55 4.91 10,650 11,200 11,200 1,000 11,200,000
18/09/2018 10,650 -0.80 -7.51 11,450 11,000 10,650 13,150 140,047,500
17/09/2018 11,450 0.45 3.93 11,000 11,450 10,550 80 916,000
14/09/2018 11,000 0.30 2.73 10,700 11,000 11,000 90 990,000
13/09/2018 10,700 0.30 2.80 10,700 11,000 10,700 20 214,000
12/09/2018 10,700 0.65 6.07 10,050 10,700 10,700 10 107,000
11/09/2018 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 10 100,500
10/09/2018 10,050 -0.65 -6.47 10,700 11,000 10,050 1,190 11,959,500
07/09/2018 10,700 0.65 6.07 10,050 10,700 10,100 110 1,177,000
06/09/2018 10,050 -0.75 -7.46 10,800 10,050 10,050 300 3,015,000
04/09/2018 10,800 0.65 6.02 10,150 10,800 10,800 100 1,080,000
31/08/2018 10,150 -0.75 -7.39 10,900 11,350 10,150 44,910 455,836,500
30/08/2018 10,900 0.30 2.75 10,600 10,900 10,900 10 109,000
29/08/2018 10,600 0.35 3.30 10,250 10,600 10,000 1,110 11,766,000
28/08/2018 10,250 -0.70 -6.83 10,950 10,950 10,200 10,250 105,062,500
27/08/2018 10,950 0.05 0.46 10,900 11,550 10,950 1,020 11,169,000
24/08/2018 10,900 0.05 0.46 10,850 11,000 10,850 1,910 20,819,000
23/08/2018 10,850 0.45 4.15 10,400 11,000 10,850 3,060 33,201,000
22/08/2018 10,400 -0.60 -5.77 11,000 11,200 10,250 8,420 87,568,000
21/08/2018 11,000 0.30 2.73 10,700 11,000 10,500 20 220,000
20/08/2018 10,700 -0.80 -7.48 11,500 10,750 10,700 40 428,000
17/08/2018 11,500 0.25 2.17 11,250 11,500 10,600 110 1,265,000
14/08/2018 11,250 -0.75 -6.67 12,000 11,250 11,250 20 225,000
13/08/2018 12,000 -0.40 -3.33 12,400 12,000 12,000 130 1,560,000
10/08/2018 12,400 0.30 2.42 12,100 12,400 12,400 50 620,000
08/08/2018 12,100 0.50 4.13 11,600 12,100 12,100 10 121,000
07/08/2018 11,600 -0.80 -6.90 12,400 11,650 11,600 3,030 35,148,000
06/08/2018 12,400 -0.80 -6.45 12,400 12,400 11,600 1,990 24,676,000
03/08/2018 12,400 0.80 6.45 11,600 12,400 12,000 50 620,000
02/08/2018 11,600 0.60 5.17 11,000 11,750 11,600 110 1,276,000
01/08/2018 11,000 -0.20 -1.82 11,200 11,000 11,000 500 5,500,000
31/07/2018 11,200 -0.20 -1.79 11,400 11,200 11,050 1,520 17,024,000
30/07/2018 11,400 -0.10 -0.88 11,500 11,500 11,400 280 3,192,000
27/07/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 470 5,405,000
26/07/2018 11,500 -0.10 -0.87 11,500 11,900 11,400 12,820 147,430,000
25/07/2018 11,500 -0.50 -4.35 12,000 12,000 11,200 1,690 19,435,000
23/07/2018 12,000 0.50 4.17 11,500 12,100 11,500 6,850 82,200,000
20/07/2018 11,500 -0.50 -4.35 12,000 12,300 11,500 630 7,245,000
18/07/2018 12,000 0.50 4.17 11,500 12,200 12,000 180 2,160,000
17/07/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 930 10,695,000
16/07/2018 11,500 -0.30 -2.61 11,800 11,500 11,500 200 2,300,000
13/07/2018 11,800 -0.20 -1.69 12,000 11,800 11,800 30 354,000
09/07/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
06/07/2018 12,000 0.50 4.17 11,500 12,000 11,000 5,000 60,000,000
05/07/2018 11,500 -0.25 -2.17 11,750 11,500 11,500 100 1,150,000
03/07/2018 11,750 -0.70 -5.96 12,450 12,350 11,700 50 587,500
02/07/2018 12,450 -0.05 -0.40 12,500 12,450 11,650 110 1,369,500
29/06/2018 12,500 0.30 2.40 12,200 0 0 200 2,500,000
28/06/2018 12,200 0.65 5.33 11,550 12,200 10,800 80 976,000
25/06/2018 11,550 -0.15 -1.30 11,700 12,500 11,550 110 1,270,500
22/06/2018 11,700 -0.80 -6.84 12,500 12,500 11,700 5,070 59,319,000
21/06/2018 12,500 0.50 4.00 12,000 12,500 12,000 331,590 4,144,875,000
20/06/2018 12,000 0.10 0.83 11,900 12,000 11,550 2,020 24,240,000
19/06/2018 11,900 -0.70 -5.88 11,900 11,900 11,200 190 2,261,000
18/06/2018 11,900 0.15 1.26 11,750 12,000 11,050 631,000 7,508,900,000
15/06/2018 11,750 0.35 2.98 11,400 11,750 11,400 4,000 47,000,000
14/06/2018 11,400 -0.80 -7.02 12,200 11,600 11,400 4,810 54,834,000
13/06/2018 12,200 0.20 1.64 12,000 12,750 11,200 40 488,000
11/06/2018 12,000 0.50 4.17 11,500 12,000 11,400 1,470 17,640,000
08/06/2018 12,000 -0.10 -0.83 12,100 12,000 12,000 20 240,000
07/06/2018 12,100 -0.40 -3.31 12,500 12,100 11,750 700 8,470,000
06/06/2018 12,500 0.60 4.80 11,900 12,500 11,700 4,740 59,250,000
05/06/2018 11,900 -0.20 -1.68 12,100 11,900 11,900 100 1,190,000
01/06/2018 12,100 -0.05 -0.41 12,150 12,100 12,000 1,000 12,100,000
30/05/2018 12,150 -0.45 -3.70 12,150 12,200 11,700 410 4,981,500
24/05/2018 12,150 -0.05 -0.41 12,200 12,150 11,500 1,070 13,000,500
23/05/2018 12,200 0.20 1.64 12,000 12,200 11,500 240 2,928,000
22/05/2018 12,200 0.20 1.64 12,000 12,200 11,500 240 2,928,000
21/05/2018 12,000 0.70 5.83 12,000 12,700 12,000 110 1,320,000
19/05/2018 12,000 0.20 1.67 11,800 12,100 12,000 24,610 295,320,000
18/05/2018 12,000 0.20 1.67 11,800 12,100 12,000 24,610 295,320,000
17/05/2018 11,800 0.20 1.69 11,600 11,800 11,600 2,010 23,718,000
16/05/2018 11,600 0.05 0.43 11,550 11,600 11,600 100 1,160,000
15/05/2018 11,550 -0.05 -0.43 11,600 11,600 11,300 8,080 93,324,000
14/05/2018 11,600 -0.50 -4.31 12,100 11,600 11,600 500 5,800,000
11/05/2018 12,100 0.50 4.13 11,600 12,100 11,600 3,030 36,663,000
10/05/2018 11,600 -0.30 -2.59 11,900 11,600 11,600 1,020 11,832,000
09/05/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,000 23,800,000
08/05/2018 11,900 -0.10 -0.84 12,000 11,900 11,500 990 11,781,000
07/05/2018 12,000 0.20 1.67 11,800 12,000 11,500 4,260 51,120,000
04/05/2018 11,800 0.50 4.24 11,800 12,300 11,500 1,220 14,396,000
03/05/2018 11,800 -0.10 -0.85 11,900 11,800 11,500 20 236,000
27/04/2018 11,900 0.50 4.20 11,400 11,900 11,450 1,050 12,495,000
26/04/2018 11,400 0.10 0.88 11,300 11,400 11,000 30 342,000
24/04/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 210 2,373,000
23/04/2018 11,300 0.75 6.64 11,300 12,050 11,000 2,690 30,397,000
22/04/2018 11,300 -0.70 -6.19 12,000 11,300 11,300 30 339,000
20/04/2018 11,300 -0.70 -6.19 12,000 11,300 11,300 30 339,000
19/04/2018 12,000 0.10 0.83 11,900 12,000 12,000 10 120,000
12/04/2018 11,900 0.40 3.36 11,500 11,900 11,000 3,300 39,270,000
11/04/2018 11,500 0.10 0.87 11,400 11,500 10,650 1,160 13,340,000
10/04/2018 11,400 -0.40 -3.51 11,800 11,400 11,400 20 228,000
09/04/2018 11,800 -0.40 -3.39 11,800 11,800 11,400 140 1,652,000
06/04/2018 11,800 -0.05 -0.42 11,850 12,500 11,800 1,880 22,184,000
05/04/2018 11,850 -11.85 -100.00 11,850 11,850 11,850 1,000 11,850,000
04/04/2018 11,850 -0.85 -7.17 12,700 11,850 11,850 2,010 23,818,500
03/04/2018 12,700 -0.20 -1.57 12,900 12,700 12,000 68,910 875,157,000
30/03/2018 12,900 0.30 2.33 12,600 12,900 11,750 22,510 290,379,000
29/03/2018 12,600 0.60 4.76 12,000 12,600 12,600 30 378,000
28/03/2018 13,000 -13.00 -100.00 13,000 13,000 13,000 1,200 15,600,000
27/03/2018 13,000 -0.40 -3.08 13,400 13,000 13,000 50 650,000
26/03/2018 13,400 -13.40 -100.00 13,400 13,400 13,400 910 12,194,000
23/03/2018 13,400 -0.10 -0.75 13,500 13,400 13,400 290 3,886,000
22/03/2018 13,500 0.60 4.44 12,900 13,800 12,900 710 9,585,000
21/03/2018 12,900 -0.05 -0.39 13,100 13,000 12,900 7,030 90,687,000
20/03/2018 13,100 0.15 1.15 12,950 13,100 12,950 190 2,489,000
19/03/2018 12,950 -0.05 -0.39 12,950 13,000 12,950 23,020 298,109,000
15/03/2018 12,950 -0.05 -0.39 13,000 13,000 12,950 2,210 28,619,500
14/03/2018 13,000 -0.30 -2.31 13,000 13,000 12,700 3,670 47,710,000
13/03/2018 13,000 -0.25 -1.92 13,250 13,000 13,000 5,250 68,250,000
12/03/2018 13,250 0.25 1.89 13,000 13,300 13,000 2,610 34,582,500
09/03/2018 13,300 0.30 2.26 13,000 13,300 13,000 720 9,576,000
07/03/2018 13,200 -0.20 -1.52 13,200 13,200 13,000 1,600 21,120,000
06/03/2018 13,200 -0.45 -3.41 13,650 13,650 13,200 9,790 129,228,000
02/03/2018 12,850 0.45 3.50 13,200 13,700 12,850 4,370 56,154,500
01/03/2018 13,200 -0.30 -2.27 13,500 13,500 13,200 5,620 74,184,000
28/02/2018 13,500 0.30 2.22 13,200 13,500 13,200 460 6,210,000
27/02/2018 13,200 -0.55 -4.17 13,750 13,750 13,200 30,380 401,016,000
26/02/2018 13,750 -0.05 -0.36 13,800 14,000 13,750 20,110 276,512,500
23/02/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,000 13,800,000
22/02/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
21/02/2018 13,800 0.00 ■■ 0.00 13,800 13,800 12,850 640 8,832,000
13/02/2018 13,800 0.65 4.71 13,150 13,800 13,000 110 1,518,000
12/02/2018 13,150 0.15 1.14 13,000 13,150 13,150 100 1,315,000
08/02/2018 13,000 -0.45 -3.46 13,450 13,150 13,000 9,910 128,830,000
07/02/2018 13,450 0.15 1.12 13,300 13,450 13,450 30 403,500
06/02/2018 13,000 -0.30 -2.31 13,300 13,000 12,400 2,600 33,800,000
05/02/2018 13,300 0.30 2.26 13,000 13,300 13,000 13,510 179,683,000
02/02/2018 13,000 0.35 2.69 13,000 13,350 13,000 100 1,300,000
01/02/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
31/01/2018 13,000 -0.60 -4.62 13,600 13,000 13,000 540 7,020,000
30/01/2018 13,600 -0.20 -1.47 13,800 13,600 12,900 1,190 16,184,000
25/01/2018 13,800 0.50 3.62 13,300 13,800 13,100 2,700 37,260,000
24/01/2018 15,150 1.30 8.58 13,850 13,400 13,300 6,100 92,415,000
22/01/2018 13,300 -0.55 -4.14 13,850 13,400 13,300 5,720 76,076,000
19/01/2018 13,850 0.80 5.78 13,050 13,850 13,200 2,010 27,838,500
17/01/2018 13,050 -0.35 -2.68 13,400 13,950 13,000 2,610 34,060,500
16/01/2018 13,400 -0.05 -0.37 13,400 13,400 13,350 2,140 28,676,000
15/01/2018 13,400 0.40 2.99 13,000 13,400 12,700 4,660 62,444,000
12/01/2018 12,700 -0.65 -5.12 13,350 13,400 12,700 6,020 76,454,000
11/01/2018 13,350 0.35 2.62 13,000 13,350 13,350 10 133,500
10/01/2018 13,000 -0.70 -5.38 13,700 13,300 13,000 16,410 213,330,000
09/01/2018 13,700 0.05 0.36 13,650 13,700 13,300 30,870 422,919,000
08/01/2018 13,650 0.20 1.47 13,450 13,650 13,400 15,420 210,483,000
05/01/2018 13,450 -0.05 -0.37 13,500 13,450 13,050 5,010 67,384,500
04/01/2018 13,500 0.10 0.74 13,400 13,500 13,500 2,500 33,750,000
03/01/2018 13,400 -0.55 -4.10 13,950 13,600 13,400 9,260 124,084,000
02/01/2018 13,950 -0.45 -3.23 13,950 14,000 13,500 33,540 467,883,000
29/12/2017 13,950 0.50 3.58 13,450 13,950 13,000 15,270 213,016,500
28/12/2017 13,450 -0.35 -2.60 13,450 13,450 13,100 4,240 57,028,000
27/12/2017 13,450 -0.35 -2.60 13,450 14,300 13,100 11,470 154,271,500
26/12/2017 13,450 -0.55 -4.09 14,000 13,500 13,050 4,170 56,086,500
22/12/2017 14,000 0.05 0.36 13,950 14,800 13,450 4,390 61,460,000
20/12/2017 13,950 0.45 3.23 13,500 13,950 13,950 10 139,500
19/12/2017 14,050 -0.05 -0.36 14,100 14,050 14,050 20 281,000
15/12/2017 13,000 -0.50 -3.85 13,500 13,000 13,000 2,500 32,500,000
14/12/2017 13,500 -0.70 -5.19 14,200 13,550 13,500 13,420 181,170,000
13/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 200 2,900,000
08/12/2017 14,600 0.10 0.68 14,500 15,000 13,950 101,470 1,481,462,000
05/12/2017 14,500 -0.80 -5.23 14,550 14,550 14,250 10,600 153,700,000
04/12/2017 15,300 -0.20 -1.29 15,400 15,400 14,500 6,110 93,483,000
01/12/2017 15,500 0.50 3.33 15,500 15,500 15,500 10 155,000
30/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 785,150 11,777,250,000
29/11/2017 15,000 -0.30 -1.96 15,100 15,100 14,900 12,170 182,550,000
28/11/2017 15,300 -0.20 -1.29 15,400 15,400 15,100 20,060 306,918,000
27/11/2017 15,500 0.35 2.31 15,150 15,800 15,000 36,040 558,620,000
24/11/2017 15,150 0.00 ■■ 0.00 15,150 15,200 15,050 6,100 92,415,000
23/11/2017 15,150 -0.05 -0.33 15,100 15,150 15,000 4,120 62,418,000
22/11/2017 15,200 -0.05 -0.33 14,800 15,200 14,800 20,910 317,832,000
21/11/2017 15,250 0.00 ■■ 0.00 15,250 15,250 15,250 1,000 15,250,000
20/11/2017 15,250 0.25 1.67 15,000 15,300 15,000 29,080 443,470,000
17/11/2017 15,000 -0.60 -3.85 15,200 15,200 14,800 43,370 650,550,000
16/11/2017 15,600 0.10 0.65 15,350 15,600 15,100 29,130 454,428,000
15/11/2017 15,500 0.30 1.97 15,100 15,500 15,100 12,500 193,750,000
14/11/2017 15,200 0.40 2.70 14,800 15,500 14,800 57,200 869,440,000
13/11/2017 14,800 0.70 4.96 14,500 14,900 14,500 18,310 270,988,000
10/11/2017 14,100 0.10 0.71 14,500 14,850 13,700 5,310 74,871,000
09/11/2017 14,000 0.40 2.94 13,600 14,200 13,600 32,860 460,040,000
08/11/2017 13,600 0.20 1.49 13,500 13,600 13,500 30,200 410,720,000
07/11/2017 13,400 0.20 1.52 13,100 13,600 13,100 2,620 35,108,000
06/11/2017 13,200 -0.40 -2.94 13,600 13,600 13,200 12,710 167,772,000
03/11/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 5,180 70,448,000
02/11/2017 13,600 0.20 1.49 13,600 13,600 13,600 1,800 24,480,000
01/11/2017 13,400 -0.20 -1.47 13,600 13,600 13,400 23,740 318,116,000
31/10/2017 13,600 -0.10 -0.73 13,400 13,600 13,400 1,000 13,600,000
30/10/2017 13,700 0.15 1.11 13,800 13,900 13,700 40,430 553,891,000
27/10/2017 13,550 0.25 1.88 13,400 13,600 13,400 15,410 208,805,500
26/10/2017 13,300 -0.20 -1.48 13,500 13,500 13,300 4,900 65,170,000
25/10/2017 13,500 0.50 3.85 13,500 13,500 13,500 100 1,350,000
24/10/2017 13,000 -0.70 -5.11 13,700 13,700 13,000 7,810 101,530,000
23/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
20/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,000 4,280 58,636,000
19/10/2017 13,700 0.00 ■■ 0.00 13,600 13,700 13,000 13,960 191,252,000
18/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
17/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
16/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 100 1,370,000
13/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
12/10/2017 13,700 0.00 ■■ 0.00 12,750 13,700 12,750 1,010 13,837,000
11/10/2017 13,700 -0.10 -0.72 13,500 13,700 13,500 2,010 27,537,000
10/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 18,000 248,400,000
09/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
06/10/2017 13,800 0.00 ■■ 0.00 12,850 13,800 12,850 6,040 83,352,000
05/10/2017 13,800 -0.10 -0.72 13,800 13,800 13,800 10 138,000
04/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
03/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
02/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
29/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 2,000 27,800,000
28/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
27/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
26/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
25/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
22/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
21/09/2017 13,900 0.40 2.96 13,900 13,900 13,900 10 139,000
20/09/2017 13,500 0.00 ■■ 0.00 13,500 13,800 13,500 580 7,830,000
19/09/2017 13,500 -0.50 -3.57 13,100 14,000 13,100 1,140 15,390,000
18/09/2017 14,000 0.70 5.26 13,300 14,000 13,300 630 8,820,000
15/09/2017 13,300 -1.00 -6.99 14,000 14,000 13,300 2,880 38,304,000
14/09/2017 14,300 0.30 2.14 14,300 14,300 14,300 10 143,000
13/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/09/2017 14,000 0.60 4.48 14,000 14,000 14,000 10 140,000
08/09/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
07/09/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
06/09/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
05/09/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
01/09/2017 13,400 -0.10 -0.74 13,000 13,400 13,000 110 1,474,000
31/08/2017 13,500 0.00 ■■ 0.00 13,500 13,500 12,800 4,020 54,270,000
30/08/2017 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 3,010 40,635,000
29/08/2017 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 3,010 40,635,000
28/08/2017 13,500 0.60 4.65 13,000 13,500 12,800 10,850 146,475,000
25/08/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
24/08/2017 12,900 -0.10 -0.77 12,500 12,900 12,400 1,190 15,351,000
23/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
17/08/2017 13,000 0.00 ■■ 0.00 12,900 13,000 12,500 1,230 15,990,000
16/08/2017 13,000 -0.70 -5.11 13,000 13,000 13,000 2,000 26,000,000
15/08/2017 13,700 0.70 5.38 13,900 13,900 12,100 420 5,754,000
14/08/2017 13,000 0.50 4.00 13,000 13,000 13,000 10 130,000
11/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 3,850 48,125,000
10/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 9,700 121,250,000
09/08/2017 12,500 -0.75 -5.66 12,500 12,500 12,500 1,000 12,500,000
08/08/2017 13,250 0.00 ■■ 0.00 13,250 13,250 13,250 0 0
07/08/2017 13,250 0.75 6.00 13,250 13,250 13,250 10 132,500
04/08/2017 12,500 -0.80 -6.02 12,500 12,500 12,500 1,000 12,500,000
03/08/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
02/08/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/08/2017 13,300 -0.10 -0.75 13,300 13,300 13,300 50 665,000
31/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
28/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
27/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
26/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
25/07/2017 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 20 268,000
24/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
21/07/2017 13,400 0.40 3.08 13,000 13,400 13,000 9,560 128,104,000
20/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
17/07/2017 13,000 0.00 ■■ 0.00 12,600 13,000 12,600 20 260,000
14/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,950 25,350,000
13/07/2017 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 250 3,250,000
12/07/2017 13,000 -0.40 -2.99 13,000 13,000 13,000 70 910,000
11/07/2017 13,400 0.40 3.08 12,500 13,400 12,300 1,880 25,192,000
10/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,700 5,560 72,280,000
07/07/2017 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 18,010 234,130,000
06/07/2017 13,000 0.00 ■■ 0.00 12,600 13,000 12,600 510 6,630,000
05/07/2017 13,000 0.20 1.56 12,700 13,000 12,700 40,220 522,860,000
04/07/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,000 5,970 76,416,000
03/07/2017 12,800 0.80 6.67 12,800 12,800 12,800 10 128,000
30/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
29/06/2017 12,000 0.00 ■■ 0.00 12,000 12,700 11,800 425,010 5,100,120,000
28/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
27/06/2017 12,000 0.00 ■■ 0.00 11,300 12,000 11,300 11,370 136,440,000
26/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,000 24,000,000
23/06/2017 12,000 -0.30 -2.44 12,000 12,000 12,000 10 120,000
22/06/2017 12,300 0.30 2.50 12,300 12,300 12,300 430 5,289,000
21/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/06/2017 12,000 0.50 4.35 12,000 12,000 12,000 0 0
19/06/2017 11,500 -0.50 -4.17 12,000 11,500 11,500 0 0
16/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/06/2017 12,000 -0.80 -6.25 12,000 12,000 12,000 1,020 12,240,000
14/06/2017 12,800 0.80 6.67 12,800 12,800 11,400 1,180 15,104,000
13/06/2017 12,000 -0.40 -3.23 12,500 12,500 12,000 1,710 20,520,000
12/06/2017 12,400 -0.60 -4.62 12,200 12,400 12,200 550 6,820,000
09/06/2017 13,000 0.40 3.17 13,000 13,000 13,000 10 130,000
08/06/2017 12,600 -0.90 -6.67 12,600 12,600 12,600 15,640 197,064,000
07/06/2017 13,500 0.60 4.65 13,500 13,500 13,500 10 135,000
06/06/2017 12,900 0.40 3.20 13,350 13,350 12,600 1,020 13,158,000
05/06/2017 12,500 0.75 6.38 12,550 12,550 12,500 300 3,750,000
02/06/2017 11,750 0.75 6.82 11,200 11,750 11,200 12,550 147,462,500
01/06/2017 11,000 -0.75 -6.38 11,000 11,000 11,000 20 220,000
31/05/2017 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 70 822,500
30/05/2017 11,750 -0.20 -1.67 11,750 11,750 11,750 5,000 58,750,000
29/05/2017 11,950 -0.05 -0.42 11,700 11,950 11,500 1,410 16,849,500
26/05/2017 12,000 0.60 5.26 12,000 12,000 12,000 10 120,000
25/05/2017 11,400 0.70 6.54 10,700 11,400 10,700 21,240 242,136,000
24/05/2017 10,700 -0.80 -6.96 10,700 10,700 10,700 20 214,000
23/05/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/05/2017 11,500 0.00 ■■ 0.00 11,500 11,550 11,500 3,140 36,110,000
19/05/2017 11,500 -0.20 -1.71 11,500 11,500 11,000 690 7,935,000
18/05/2017 11,700 -0.20 -1.68 11,100 11,700 11,100 7,180 84,006,000
17/05/2017 11,900 -0.10 -0.83 11,250 11,900 11,200 14,360 170,884,000
16/05/2017 12,000 -0.80 -6.25 12,900 12,900 11,950 110 1,320,000
15/05/2017 12,800 0.70 5.79 12,800 12,800 12,800 1,100 14,080,000
09/05/2017 13,000 0.60 4.84 13,000 13,000 13,000 500 6,500,000
08/05/2017 12,400 -0.90 -6.77 12,400 12,400 12,400 20 248,000
05/05/2017 13,300 0.80 6.40 11,650 13,300 11,650 8,210 109,193,000
04/05/2017 12,500 -0.90 -6.72 13,150 13,150 12,500 190 2,375,000
03/05/2017 13,400 -0.20 -1.47 13,950 13,950 13,400 210 2,814,000
28/04/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
27/04/2017 13,600 0.85 6.67 12,750 13,600 12,750 6,180 84,048,000
26/04/2017 12,750 0.80 6.69 11,900 12,750 11,800 142,000 1,810,500,000
25/04/2017 11,950 0.75 6.70 11,950 11,950 11,950 10 119,500
24/04/2017 11,200 0.10 0.90 11,100 11,850 11,100 7,270 81,424,000
21/04/2017 11,100 -0.75 -6.33 12,000 12,000 11,100 2,500 27,750,000
20/04/2017 11,850 -0.85 -6.69 12,000 12,000 11,850 7,580 89,823,000
19/04/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
18/04/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
17/04/2017 12,700 0.70 5.83 12,700 12,800 11,200 3,020 38,354,000
14/04/2017 12,000 0.00 ■■ 0.00 11,200 12,200 11,200 810 9,720,000
13/04/2017 12,000 -0.85 -6.61 12,900 12,900 12,000 3,530 42,360,000
12/04/2017 12,850 0.75 6.20 12,700 12,900 11,600 1,010 12,978,500
11/04/2017 12,100 0.00 ■■ 0.00 11,300 12,500 11,300 15,250 184,525,000
10/04/2017 12,100 0.00 ■■ 0.00 11,350 12,800 11,300 1,720 20,812,000
07/04/2017 12,100 -0.90 -6.92 12,100 12,100 12,100 1,110 13,431,000
05/04/2017 13,000 0.60 4.84 11,550 13,000 11,550 3,380 43,940,000
04/04/2017 12,400 -0.90 -6.77 12,400 12,400 12,400 60 744,000
03/04/2017 13,300 -1.00 -6.99 13,300 13,300 13,300 10 133,000
31/03/2017 14,300 0.90 6.72 14,300 14,300 14,300 50 715,000
30/03/2017 13,400 0.85 6.77 13,400 13,400 13,400 4,230 56,682,000
29/03/2017 12,550 0.80 6.81 12,550 12,550 12,500 20,350 255,392,500
28/03/2017 11,750 0.75 6.82 10,950 11,750 10,950 3,230 37,952,500
27/03/2017 11,000 -0.20 -1.79 11,000 11,000 11,000 20 220,000
24/03/2017 11,200 0.00 ■■ 0.00 11,500 11,500 11,200 1,030 11,536,000
23/03/2017 11,200 0.50 4.67 10,500 11,250 10,100 50,510 565,712,000
22/03/2017 10,700 0.70 7.00 10,000 10,700 10,000 188,620 2,018,234,000
21/03/2017 10,000 0.00 ■■ 0.00 10,000 10,500 10,000 104,990 1,049,900,000
20/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
17/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/03/2017 10,000 -0.20 -1.96 10,150 10,200 10,000 50,030 500,300,000
15/03/2017 10,200 0.20 2.00 10,200 10,200 10,200 100 1,020,000
14/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/03/2017 10,000 -0.40 -3.85 10,000 10,050 10,000 6,900 69,000,000
10/03/2017 10,400 0.05 0.48 9,640 10,400 9,640 30 312,000
09/03/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 0 0
08/03/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 160 1,656,000
07/03/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 0 0
06/03/2017 10,350 -0.05 -0.48 10,500 10,500 9,750 20,780 215,073,000
03/03/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
02/03/2017 10,400 0.35 3.48 9,500 10,400 9,350 2,110 21,944,000
01/03/2017 10,050 0.00 ■■ 0.00 9,400 10,050 9,400 1,120 11,256,000
28/02/2017 10,050 -0.75 -6.94 10,200 10,200 10,050 40,170 403,708,500
27/02/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
24/02/2017 10,800 0.60 5.88 10,800 10,800 10,800 2,000 21,600,000
23/02/2017 10,200 -0.75 -6.85 11,400 11,400 10,200 25,600 261,120,000
22/02/2017 10,950 -0.80 -6.81 12,300 12,300 10,950 120 1,314,000
21/02/2017 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 0 0
20/02/2017 11,750 -0.85 -6.75 11,750 11,750 11,750 20 235,000
17/02/2017 12,600 0.00 ■■ 0.00 11,800 12,600 11,750 730 9,198,000
16/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
15/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
14/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
13/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
10/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
09/02/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
08/02/2017 12,600 -0.05 -0.40 12,600 12,600 12,600 30 378,000
07/02/2017 12,650 0.00 ■■ 0.00 12,800 12,900 12,650 9,940 125,741,000
06/02/2017 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 0 0
03/02/2017 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 0 0
02/02/2017 12,650 -0.05 -0.39 11,850 12,650 11,850 5,860 74,129,000
25/01/2017 12,700 0.60 4.96 11,400 12,700 11,400 260 3,302,000
24/01/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
23/01/2017 12,100 -0.90 -6.92 12,100 12,100 12,100 110 1,331,000
20/01/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/01/2017 13,000 0.80 6.56 13,000 13,000 13,000 100 1,300,000
18/01/2017 12,200 0.75 6.55 12,200 12,200 12,200 20 244,000
17/01/2017 11,450 -0.85 -6.91 11,450 11,450 11,450 10 114,500
16/01/2017 12,300 0.75 6.49 11,500 12,300 11,500 48,310 594,213,000
13/01/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 0 0
12/01/2017 11,550 -0.85 -6.85 11,550 11,550 11,550 12,010 138,715,500
11/01/2017 12,400 0.60 5.08 12,400 12,400 12,400 8,000 99,200,000
10/01/2017 11,800 0.70 6.31 10,350 11,800 10,350 20 236,000
09/01/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
06/01/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
05/01/2017 11,100 0.65 6.22 11,100 11,100 11,100 10 111,000
04/01/2017 10,450 -0.75 -6.70 11,000 11,900 10,450 1,270 13,271,500
03/01/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
30/12/2016 11,200 -0.80 -6.67 11,800 11,800 11,200 130 1,456,000
29/12/2016 12,000 0.35 3.00 11,500 12,400 11,500 6,600 79,200,000
28/12/2016 11,650 -0.85 -6.80 11,650 11,650 11,650 100 1,165,000
27/12/2016 12,500 0.00 ■■ 0.00 12,400 12,500 12,200 3,590 44,875,000
26/12/2016 12,500 0.00 ■■ 0.00 11,650 12,500 11,650 7,180 89,750,000
23/12/2016 12,500 0.50 4.17 12,500 12,500 12,500 1,010 12,625,000
22/12/2016 12,000 0.10 0.84 11,900 12,000 11,100 70,180 842,160,000
21/12/2016 11,900 0.15 1.28 11,950 12,000 11,750 101,510 1,207,969,000
20/12/2016 11,750 0.75 6.82 11,750 11,750 10,400 13,030 153,102,500
19/12/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
16/12/2016 11,000 0.65 6.28 10,950 11,000 10,500 2,010 22,110,000
15/12/2016 10,350 -0.75 -6.76 11,100 11,100 10,350 2,300 23,805,000
14/12/2016 11,100 0.70 6.73 11,100 11,100 11,100 2,000 22,200,000
13/12/2016 10,400 -0.75 -6.73 10,400 11,850 10,400 430 4,472,000
12/12/2016 11,150 -0.80 -6.69 11,150 11,150 11,150 110 1,226,500
09/12/2016 11,950 0.75 6.70 10,450 11,950 10,450 26,490 316,555,500
08/12/2016 11,200 -0.80 -6.67 11,200 11,200 11,200 1,360 15,232,000
07/12/2016 12,000 -0.90 -6.98 12,900 12,900 12,000 830 9,960,000
06/12/2016 12,900 0.80 6.61 12,100 12,900 11,300 6,510 83,979,000
05/12/2016 12,100 0.75 6.61 10,600 12,100 10,600 14,000 169,400,000
02/12/2016 11,350 -0.85 -6.97 12,300 12,300 11,350 520 5,902,000
01/12/2016 12,200 0.60 5.17 12,200 12,200 12,200 1,000 12,200,000
30/11/2016 11,600 0.65 5.94 11,500 11,600 11,500 3,500 40,600,000
29/11/2016 10,950 0.70 6.83 10,950 10,950 10,950 1,010 11,059,500
28/11/2016 10,250 0.65 6.77 10,000 10,250 10,000 24,930 255,532,500
25/11/2016 9,600 -0.70 -6.80 9,580 10,200 9,580 4,020 38,592,000
24/11/2016 10,300 0.58 5.97 9,200 10,300 9,200 1,610 16,583,000
23/11/2016 9,720 -0.73 -6.99 9,720 9,720 9,720 20 194,400
22/11/2016 10,450 0.64 6.52 10,000 10,450 9,150 6,620 69,179,000
21/11/2016 9,810 -0.49 -4.76 10,300 10,300 9,700 2,870 28,154,700
18/11/2016 10,300 0.66 6.85 9,500 10,300 9,500 26,170 269,551,000
17/11/2016 9,640 0.64 7.11 9,010 9,640 9,010 12,700 122,428,000
16/11/2016 9,310 -0.65 -6.53 9,960 9,960 9,310 1,800 16,758,000
15/11/2016 9,960 0.65 6.98 9,900 9,960 9,900 27,010 269,019,600
14/11/2016 9,310 -0.57 -5.77 9,210 10,000 9,210 1,050 9,775,500
11/11/2016 9,880 -0.72 -6.79 9,880 9,880 9,880 200 1,976,000
10/11/2016 10,600 0.20 1.92 10,500 10,600 10,400 4,400 46,640,000
09/11/2016 10,400 0.56 5.69 9,900 10,500 9,300 39,240 408,096,000
08/11/2016 9,840 0.64 6.96 9,210 9,840 9,210 10,480 103,123,200
07/11/2016 9,200 0.05 0.55 9,150 9,790 8,850 21,650 199,180,000
04/11/2016 9,150 -0.35 -3.68 9,500 9,700 9,150 6,620 60,573,000
03/11/2016 9,500 -0.50 -5.00 9,800 9,800 9,350 7,120 67,640,000
02/11/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 170 1,700,000
01/11/2016 10,000 0.50 5.26 9,500 10,000 9,100 3,200 32,000,000
31/10/2016 9,500 0.20 2.15 8,800 9,950 8,800 26,580 252,510,000
28/10/2016 9,300 -0.20 -2.11 9,500 9,500 9,000 22,010 204,693,000
27/10/2016 9,500 -0.40 -4.04 10,100 10,300 9,500 22,500 213,750,000
26/10/2016 9,900 -0.15 -1.49 10,100 10,100 9,500 17,040 168,696,000
25/10/2016 10,050 -0.75 -6.94 10,050 10,200 10,050 37,310 374,965,500
24/10/2016 10,800 0.20 1.89 10,800 10,800 10,800 10 108,000
21/10/2016 10,600 -0.10 -0.93 10,400 10,600 9,960 9,010 95,506,000
20/10/2016 10,700 -0.20 -1.83 10,800 10,900 10,500 18,500 197,950,000
19/10/2016 10,900 0.70 6.86 10,200 10,900 10,000 3,350 36,515,000
18/10/2016 10,200 0.00 ■■ 0.00 9,800 10,900 9,800 18,930 193,086,000
17/10/2016 10,200 -0.30 -2.86 10,200 10,500 10,200 6,100 62,220,000
14/10/2016 10,500 -0.20 -1.87 10,900 10,900 10,400 10,650 111,825,000
13/10/2016 10,700 0.00 ■■ 0.00 10,400 10,800 10,300 15,680 167,776,000
12/10/2016 10,700 -0.40 -3.60 11,000 11,000 10,400 12,600 134,820,000
11/10/2016 11,100 -0.55 -4.72 11,100 11,700 11,000 28,740 319,014,000
10/10/2016 11,650 0.00 ■■ 0.00 11,600 11,650 11,400 15,820 184,303,000
07/10/2016 11,650 -0.35 -2.92 11,600 12,100 11,500 30,810 358,936,500
06/10/2016 12,000 -0.45 -3.61 12,400 12,450 11,600 84,320 1,011,840,000
05/10/2016 12,450 0.00 ■■ 0.00 12,600 12,600 12,450 12,750 158,737,500
04/10/2016 12,450 -0.05 -0.40 12,500 12,500 12,400 33,000 410,850,000
03/10/2016 12,500 -0.10 -0.79 12,600 12,600 12,500 15,310 191,375,000
30/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 14,610 184,086,000
29/09/2016 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 1,000 12,600,000
28/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 50 630,000
27/09/2016 12,600 -0.30 -2.33 12,500 12,700 12,500 2,000 25,200,000
26/09/2016 12,900 -0.20 -1.53 12,400 12,900 12,400 10,000 129,000,000
23/09/2016 13,100 -0.05 -0.38 13,100 13,100 13,000 4,030 52,793,000
22/09/2016 13,150 0.85 6.91 13,100 13,150 13,100 39,710 522,186,500
21/09/2016 12,300 -0.10 -0.81 12,200 13,000 12,200 18,540 228,042,000
20/09/2016 12,400 -0.40 -3.12 12,400 12,800 12,400 13,500 167,400,000
19/09/2016 12,800 0.40 3.23 12,400 13,000 12,200 30,410 389,248,000
16/09/2016 12,400 -0.20 -1.59 12,700 12,700 12,400 13,560 168,144,000
15/09/2016 12,600 0.00 ■■ 0.00 12,500 12,700 12,500 7,000 88,200,000
14/09/2016 12,600 0.00 ■■ 0.00 12,600 12,900 12,400 25,130 316,638,000
13/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 4,790 60,354,000
12/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 12,000 151,200,000
09/09/2016 12,600 0.30 2.44 12,500 12,800 12,500 27,020 340,452,000
08/09/2016 12,300 0.00 ■■ 0.00 12,500 12,500 12,300 18,900 232,470,000
07/09/2016 12,300 -0.20 -1.60 13,000 13,000 12,300 19,600 241,080,000
06/09/2016 12,500 0.50 4.17 12,100 12,800 12,100 27,830 347,875,000
05/09/2016 12,000 -0.40 -3.23 12,400 12,600 12,000 6,850 82,200,000
01/09/2016 12,400 -0.10 -0.80 12,300 12,400 12,000 13,460 166,904,000
31/08/2016 12,500 -0.50 -3.85 12,900 12,900 12,500 23,700 296,250,000
30/08/2016 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 2,580 33,540,000
29/08/2016 13,000 -0.50 -3.70 13,200 13,200 13,000 8,320 108,160,000
26/08/2016 13,500 0.50 3.85 13,000 13,500 13,000 8,960 120,960,000
25/08/2016 13,000 0.00 ■■ 0.00 12,400 13,000 12,400 12,950 168,350,000
24/08/2016 13,000 -0.70 -5.11 13,000 13,300 13,000 10,640 138,320,000
23/08/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 12,130 166,181,000
22/08/2016 13,700 -0.20 -1.44 14,000 14,000 13,000 95,300 1,305,610,000
19/08/2016 13,900 0.90 6.92 13,300 13,900 13,300 55,320 768,948,000
18/08/2016 13,000 -0.30 -2.26 13,000 13,100 13,000 7,780 101,140,000
17/08/2016 13,300 0.60 4.72 13,000 13,300 13,000 2,610 34,713,000
16/08/2016 12,700 0.10 0.79 13,000 13,000 12,700 13,200 167,640,000
15/08/2016 12,600 -0.10 -0.79 13,000 13,000 12,600 8,080 101,808,000
12/08/2016 12,700 0.10 0.79 12,700 13,000 12,700 9,420 119,634,000
11/08/2016 12,600 -0.70 -5.26 12,600 12,700 12,500 17,370 218,862,000
10/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
09/08/2016 13,300 0.00 ■■ 0.00 12,600 13,300 12,600 2,280 30,324,000
08/08/2016 13,300 0.70 5.56 12,300 13,300 12,300 2,780 36,974,000
05/08/2016 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 10,300 129,780,000
04/08/2016 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 3,440 43,344,000
03/08/2016 12,600 -0.20 -1.56 12,600 12,800 12,600 61,460 774,396,000
02/08/2016 12,800 0.10 0.79 13,500 13,500 12,500 41,060 525,568,000
01/08/2016 12,700 -0.70 -5.22 12,700 13,100 12,500 140,290 1,781,683,000
29/07/2016 13,400 0.00 ■■ 0.00 12,500 13,400 12,500 15,260 204,484,000
28/07/2016 13,400 0.40 3.08 13,400 13,400 13,400 10 134,000
27/07/2016 13,000 0.10 0.78 13,200 13,200 12,200 12,090 157,170,000
26/07/2016 12,900 0.20 1.57 12,500 12,900 12,200 4,300 55,470,000
25/07/2016 12,700 -0.30 -2.31 12,500 12,800 12,500 24,880 315,976,000
22/07/2016 13,000 0.00 ■■ 0.00 12,500 13,100 12,500 33,550 436,150,000
21/07/2016 13,000 -0.50 -3.70 13,000 13,300 12,600 152,640 1,984,320,000
20/07/2016 13,500 -1.00 -6.90 14,500 14,500 13,500 77,720 1,049,220,000
19/07/2016 14,500 -0.30 -2.03 14,400 14,800 14,300 34,510 500,395,000
18/07/2016 14,800 -0.10 -0.67 14,400 14,900 14,300 31,590 467,532,000
15/07/2016 14,900 -0.40 -2.61 15,100 15,300 14,500 50,380 750,662,000
14/07/2016 15,300 -0.60 -3.77 15,700 15,900 15,300 154,930 2,370,429,000
13/07/2016 15,900 -0.10 -0.62 15,600 16,300 15,600 56,730 902,007,000
12/07/2016 16,000 0.20 1.27 15,800 16,200 15,300 67,640 1,082,240,000
11/07/2016 15,800 -1.10 -6.51 16,000 16,900 15,800 218,320 3,449,456,000
08/07/2016 16,900 0.90 5.62 16,300 17,100 16,300 161,610 2,731,209,000
07/07/2016 16,000 1.00 6.67 15,100 16,000 14,800 291,540 4,664,640,000
06/07/2016 15,000 0.00 ■■ 0.00 14,800 15,300 14,000 117,850 1,767,750,000
05/07/2016 15,000 -0.30 -1.96 15,400 15,400 14,800 152,290 2,284,350,000
04/07/2016 15,300 1.00 6.99 14,100 15,300 14,000 131,440 2,011,032,000
01/07/2016 14,300 0.20 1.42 14,300 14,500 13,500 78,110 1,116,973,000
30/06/2016 14,100 0.20 1.44 13,600 14,300 13,500 151,340 2,133,894,000
29/06/2016 13,900 -0.70 -4.79 14,500 14,500 13,700 209,110 2,906,629,000
28/06/2016 14,600 0.40 2.82 14,200 14,600 13,900 81,980 1,196,908,000
27/06/2016 14,200 0.70 5.19 13,500 14,400 13,200 192,770 2,737,334,000
24/06/2016 13,500 0.80 6.30 13,500 13,500 12,700 439,460 5,932,710,000
23/06/2016 12,700 0.80 6.72 12,600 12,700 12,400 81,200 1,031,240,000
22/06/2016 11,900 0.70 6.25 10,900 11,900 10,900 148,000 1,761,200,000
21/06/2016 11,200 0.00 ■■ 0.00 10,800 11,300 10,800 116,820 1,308,384,000
20/06/2016 11,200 0.00 ■■ 0.00 11,900 11,900 11,200 118,560 1,327,872,000
17/06/2016 11,200 0.70 6.67 10,400 11,200 10,400 352,030 3,942,736,000
16/06/2016 10,500 0.20 1.94 11,000 11,000 10,500 91,590 961,695,000
15/06/2016 10,300 0.60 6.19 9,700 10,300 9,400 122,670 1,263,501,000
14/06/2016 9,700 0.60 6.59 9,600 9,700 9,100 111,680 1,083,296,000
13/06/2016 9,100 0.10 1.11 9,000 9,600 9,000 39,730 361,543,000
10/06/2016 9,000 0.40 4.65 8,900 9,200 8,600 50,960 458,640,000
09/06/2016 8,600 -0.40 -4.44 9,000 9,000 8,600 4,070 35,002,000
08/06/2016 9,000 0.30 3.45 8,800 9,100 8,800 10,900 98,100,000
07/06/2016 8,700 0.00 ■■ 0.00 8,600 9,000 8,600 64,500 561,150,000
06/06/2016 8,700 -0.20 -2.25 8,900 8,900 8,600 4,500 39,150,000
03/06/2016 8,900 0.20 2.30 8,200 8,900 8,200 940 8,366,000
02/06/2016 8,700 0.30 3.57 8,400 8,900 8,400 14,450 125,715,000
01/06/2016 8,400 0.10 1.20 8,400 8,400 8,400 140 1,176,000
31/05/2016 8,300 0.40 5.06 7,800 8,300 7,800 29,920 248,336,000
30/05/2016 7,900 -0.10 -1.25 8,000 8,000 7,900 12,210 96,459,000
27/05/2016 8,000 -0.10 -1.23 8,100 8,100 8,000 980 7,840,000
26/05/2016 8,100 0.10 1.25 8,000 8,200 8,000 13,830 112,023,000
25/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 9,150 73,200,000
24/05/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 9,400 75,200,000
23/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,150 57,200,000
20/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 15,450 123,600,000
19/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 30,510 244,080,000
18/05/2016 8,000 -0.20 -2.44 8,000 8,100 8,000 2,250 18,000,000
17/05/2016 8,200 0.10 1.23 8,000 8,200 8,000 8,510 69,782,000
16/05/2016 8,100 0.10 1.25 7,900 8,100 7,900 10,760 87,156,000
13/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 11,000 88,000,000
12/05/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 60,950 487,600,000
11/05/2016 8,000 -0.20 -2.44 8,200 8,200 8,000 73,580 588,640,000
10/05/2016 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 151,800 1,244,760,000
09/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5,000 41,000,000
06/05/2016 8,200 -0.20 -2.38 8,400 8,400 8,000 46,880 384,416,000
05/05/2016 8,400 0.00 ■■ 0.00 8,400 8,900 8,000 39,840 334,656,000
04/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 4,220 35,448,000
29/04/2016 8,400 0.00 ■■ 0.00 8,300 8,500 8,000 46,310 389,004,000
28/04/2016 8,400 -0.20 -2.33 8,400 8,400 8,300 7,600 63,840,000
27/04/2016 8,600 0.10 1.18 8,700 8,700 8,500 220 1,892,000
26/04/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 57,490 488,665,000
25/04/2016 8,500 -0.40 -4.49 8,900 9,000 8,500 60,120 511,020,000
22/04/2016 8,900 -0.10 -1.11 8,500 8,900 8,500 102,950 916,255,000
21/04/2016 9,000 0.20 2.27 8,600 9,000 8,600 37,500 337,500,000
20/04/2016 8,800 0.00 ■■ 0.00 8,400 8,800 8,400 4,010 35,288,000
19/04/2016 8,800 -0.20 -2.22 8,700 8,800 8,600 81,340 715,792,000
15/04/2016 9,000 0.40 4.65 9,000 9,000 9,000 10 90,000
14/04/2016 8,600 -0.50 -5.49 9,500 9,500 8,600 116,240 999,664,000
13/04/2016 9,100 0.30 3.41 8,500 9,100 8,200 12,310 112,021,000
12/04/2016 8,800 0.50 6.02 8,300 8,800 8,300 47,870 421,256,000
11/04/2016 8,300 0.20 2.47 8,300 8,300 8,100 5,410 44,903,000
08/04/2016 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 25,210 204,201,000
07/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 40,070 324,567,000
06/04/2016 8,100 -0.20 -2.41 8,100 8,100 8,100 5,000 40,500,000
05/04/2016 8,300 0.30 3.75 8,300 8,300 8,300 10 83,000
04/04/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 10,110 80,880,000
01/04/2016 8,000 -0.30 -3.61 8,300 8,500 7,900 139,430 1,115,440,000
31/03/2016 8,300 0.10 1.22 8,100 8,300 8,100 43,060 357,398,000
30/03/2016 8,200 0.10 1.23 7,600 8,200 7,600 5,500 45,100,000
29/03/2016 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 5,040 40,824,000
28/03/2016 8,100 -0.30 -3.57 8,300 8,300 7,900 2,100 17,010,000
25/03/2016 8,400 0.50 6.33 8,400 8,400 7,500 30 252,000
24/03/2016 7,900 0.40 5.33 7,700 7,900 7,600 42,820 338,278,000
23/03/2016 7,500 0.00 ■■ 0.00 7,900 7,900 7,500 4,170 31,275,000
22/03/2016 7,500 0.30 4.17 7,600 7,600 6,900 19,460 145,950,000
21/03/2016 7,200 -0.20 -2.70 7,300 7,300 7,200 2,040 14,688,000
18/03/2016 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 5,010 37,074,000
17/03/2016 7,400 0.00 ■■ 0.00 7,400 7,800 7,200 22,130 163,762,000
16/03/2016 7,400 -0.10 -1.33 7,200 7,500 7,200 50,790 375,846,000
15/03/2016 7,500 0.40 5.63 7,500 7,500 7,200 25,020 187,650,000
14/03/2016 7,100 0.20 2.90 7,300 7,300 6,700 307,950 2,186,445,000
11/03/2016 6,900 0.40 6.15 6,900 6,900 6,900 21,040 145,176,000
10/03/2016 6,500 0.00 ■■ 0.00 6,900 6,900 6,500 11,690 75,985,000
09/03/2016 6,500 -0.40 -5.80 6,900 6,900 6,500 81,530 529,945,000
08/03/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/03/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
04/03/2016 6,900 0.20 2.99 6,900 6,900 6,900 10 69,000
03/03/2016 6,700 -0.20 -2.90 6,900 6,900 6,700 2,080 13,936,000
02/03/2016 6,900 0.10 1.47 6,800 6,900 6,800 3,750 25,875,000
01/03/2016 6,800 -0.40 -5.56 7,200 7,200 6,800 5,000 34,000,000
29/02/2016 7,200 0.40 5.88 7,200 7,200 7,200 10 72,000
26/02/2016 6,800 -0.20 -2.86 6,900 6,900 6,600 5,590 38,012,000
25/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
24/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 12,660 88,620,000
23/02/2016 7,000 -0.10 -1.41 7,000 7,100 7,000 35,780 250,460,000
22/02/2016 7,100 0.20 2.90 6,900 7,100 6,900 14,200 100,820,000
19/02/2016 6,900 0.10 1.47 6,800 6,900 6,800 8,690 59,961,000
18/02/2016 6,800 0.40 6.25 6,700 6,800 6,700 325,050 2,210,340,000
17/02/2016 6,400 0.40 6.67 6,100 6,400 6,100 53,810 344,384,000
16/02/2016 6,000 0.10 1.69 5,900 6,100 5,900 69,540 417,240,000
15/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
05/02/2016 5,900 0.00 ■■ 0.00 5,900 6,300 5,900 20,020 118,118,000
04/02/2016 5,900 0.00 ■■ 0.00 5,600 5,900 5,500 3,700 21,830,000
03/02/2016 5,900 -0.10 -1.67 5,600 6,000 5,600 11,010 64,959,000
02/02/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/02/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
29/01/2016 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 410 2,460,000
28/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 8,510 51,060,000
26/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
25/01/2016 6,000 0.30 5.26 6,000 6,000 6,000 10 60,000
22/01/2016 5,700 -0.10 -1.72 5,500 5,700 5,500 20,010 114,057,000
21/01/2016 5,800 0.10 1.75 5,900 5,900 5,800 40 232,000
20/01/2016 5,700 0.20 3.64 5,700 5,700 5,700 1,020 5,814,000
19/01/2016 5,500 -0.20 -3.51 6,000 6,000 5,500 20 110,000
18/01/2016 5,700 -0.40 -6.56 5,900 5,900 5,700 47,020 268,014,000
15/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
14/01/2016 6,100 0.00 ■■ 0.00 5,800 6,100 5,800 9,010 54,961,000
13/01/2016 6,100 -0.40 -6.15 6,800 6,800 6,100 2,060 12,566,000
12/01/2016 6,500 0.30 4.84 6,500 6,500 6,500 20 130,000
11/01/2016 6,200 0.20 3.33 5,900 6,200 5,900 10,020 62,124,000
08/01/2016 6,000 -0.20 -3.23 6,400 6,400 5,900 10,030 60,180,000
07/01/2016 6,200 0.10 1.64 6,100 6,500 6,100 100,020 620,124,000
06/01/2016 6,100 -0.30 -4.69 6,000 6,100 6,000 1,920 11,712,000
05/01/2016 6,400 -0.10 -1.54 6,500 6,500 6,100 1,120 7,168,000
04/01/2016 6,500 0.30 4.84 6,000 6,500 6,000 6,990 45,435,000
31/12/2015 6,200 0.10 1.64 5,900 6,200 5,900 7,010 43,462,000
30/12/2015 6,100 0.10 1.67 6,000 6,100 6,000 20 122,000
29/12/2015 6,000 0.20 3.45 5,900 6,000 5,900 20,660 123,960,000
28/12/2015 5,800 -0.30 -4.92 6,000 6,100 5,800 15,020 87,116,000
25/12/2015 6,100 0.10 1.67 6,000 6,100 6,000 40 244,000
24/12/2015 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 20 120,000
23/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 37,570 225,420,000
21/12/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 5,010 30,060,000
18/12/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 32,690 196,140,000
17/12/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 20 120,000
16/12/2015 6,000 -0.10 -1.64 6,000 6,000 6,000 5,500 33,000,000
15/12/2015 6,100 0.10 1.67 6,100 6,100 6,100 10 61,000
14/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 180 1,080,000
11/12/2015 6,000 0.10 1.69 6,000 6,000 5,900 18,030 108,180,000
10/12/2015 5,900 0.20 3.51 5,800 5,900 5,800 56,910 335,769,000
09/12/2015 5,700 -0.10 -1.72 5,900 5,900 5,700 12,040 68,628,000
08/12/2015 5,800 0.00 ■■ 0.00 6,000 6,000 5,700 7,030 40,774,000
07/12/2015 5,800 -0.10 -1.69 5,700 5,900 5,700 12,610 73,138,000
04/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 3,020 17,818,000
03/12/2015 5,900 0.10 1.72 5,900 5,900 5,700 27,520 162,368,000
02/12/2015 5,800 -0.20 -3.33 6,000 6,200 5,800 7,320 42,456,000
01/12/2015 6,000 0.10 1.69 5,900 6,000 5,900 10,900 65,400,000
30/11/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 16,010 94,459,000
27/11/2015 5,900 0.10 1.72 5,900 5,900 5,900 23,030 135,877,000
26/11/2015 5,800 -0.10 -1.69 5,800 5,900 5,800 4,020 23,316,000
25/11/2015 5,900 0.20 3.51 5,600 5,900 5,600 10,650 62,835,000
24/11/2015 5,700 0.10 1.79 5,600 5,700 5,600 23,220 132,354,000
23/11/2015 5,600 -0.20 -3.45 5,600 5,600 5,500 7,110 39,816,000
20/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
19/11/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 11,130 64,554,000
18/11/2015 5,800 0.10 1.75 5,600 5,800 5,600 22,170 128,586,000
17/11/2015 5,700 0.10 1.79 5,600 5,700 5,500 68,510 390,507,000
16/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 28,670 160,552,000
13/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
12/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
11/11/2015 5,600 0.10 1.82 5,700 5,700 5,600 8,160 45,696,000
10/11/2015 5,500 -0.10 -1.79 5,500 5,500 5,500 4,510 24,805,000
09/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
06/11/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 1,180 6,608,000
05/11/2015 5,600 -0.20 -3.45 5,700 5,700 5,600 3,090 17,304,000
04/11/2015 5,800 0.20 3.57 5,600 5,800 5,600 5,220 30,276,000
03/11/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 25,170 140,952,000
02/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 4,990 27,944,000
30/10/2015 5,600 -0.40 -6.67 5,900 5,900 5,600 6,020 33,712,000
29/10/2015 6,000 0.20 3.45 5,800 6,000 5,600 15,170 91,020,000
28/10/2015 5,800 -0.40 -6.45 6,200 6,200 5,800 4,110 23,838,000
27/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 50 310,000
26/10/2015 6,200 -0.10 -1.59 5,900 6,200 5,900 20 124,000
23/10/2015 6,300 0.40 6.78 5,900 6,300 5,900 1,040 6,552,000
22/10/2015 5,900 0.30 5.36 5,800 5,900 5,800 40,030 236,177,000
21/10/2015 5,600 0.30 5.66 5,600 5,600 5,600 8,210 45,976,000
20/10/2015 5,300 -0.20 -3.64 5,500 5,500 5,300 10,990 58,247,000
19/10/2015 5,500 0.30 5.77 5,500 5,500 5,500 32,830 180,565,000
16/10/2015 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 26,300 136,760,000
15/10/2015 5,200 -0.30 -5.45 5,200 5,200 5,200 10 52,000
14/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,500 13,750,000
13/10/2015 5,500 0.30 5.77 5,400 5,500 5,400 40,860 224,730,000
12/10/2015 5,200 -0.10 -1.89 5,400 5,400 5,200 1,770 9,204,000
09/10/2015 5,300 0.30 6.00 5,300 5,300 5,300 5,770 30,581,000
08/10/2015 5,000 -0.20 -3.85 5,300 5,500 5,000 124,650 623,250,000
07/10/2015 5,200 -0.30 -5.45 5,200 5,200 5,200 50 260,000
06/10/2015 5,500 0.30 5.77 5,200 5,500 5,200 110 605,000
05/10/2015 5,200 -0.20 -3.70 5,500 5,500 5,200 6,430 33,436,000
02/10/2015 5,400 0.30 5.88 5,100 5,400 5,100 60,770 328,158,000
01/10/2015 5,100 -0.20 -3.77 5,200<