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 Văn Hóa Phương Nam
Phuong Nam Cultural Joint Stock Corporation
Mã CK:      PNC      9.40      +0.59 (+6.28%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.pnc.com.vn
PNC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 9,400 0.59 6.28 8,810 9,400 9,000 20 188,000
24/11/2022 8,810 0.04 0.45 8,770 9,380 8,800 880 7,752,800
23/11/2022 8,770 0.57 6.50 8,200 8,770 8,700 140 1,227,800
21/11/2022 8,200 -0.41 -5.00 8,610 9,210 8,010 3,140 25,748,000
18/11/2022 8,610 0.70 8.13 7,910 8,610 8,610 10 86,100
17/11/2022 8,460 0.55 6.50 7,910 8,460 8,460 10 84,600
16/11/2022 7,910 -0.39 -4.93 8,300 8,880 7,910 50 395,500
15/11/2022 8,300 -0.44 -5.30 8,740 8,300 8,300 30 249,000
14/11/2022 8,740 -0.65 -7.44 9,390 8,740 8,740 140 1,223,600
11/11/2022 9,390 0.13 1.38 9,260 9,900 8,620 50 469,500
10/11/2022 9,260 -0.69 -7.45 9,950 9,260 9,260 10 92,600
09/11/2022 9,950 1.13 11.36 8,820 9,950 9,300 70 696,500
08/11/2022 9,300 0.48 5.16 8,820 9,300 8,210 910 8,463,000
03/11/2022 8,820 -0.53 -6.01 9,350 8,820 8,820 10 88,200
17/10/2022 9,350 0.00 ■■ 0.00 9,350 9,350 9,350 10 93,500
16/10/2022 9,350 0.00 ■■ 0.00 9,350 0 0 0 0
06/10/2022 9,350 0.60 6.42 8,750 9,350 9,350 10 93,500
05/10/2022 8,750 -0.65 -7.43 9,400 8,750 8,750 10 87,500
23/09/2022 9,400 -0.50 -5.32 9,900 9,400 9,400 10 94,000
20/09/2022 9,900 0.40 4.04 9,500 9,900 9,900 10 99,000
16/09/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,450 90 855,000
13/09/2022 9,500 -0.40 -4.21 9,900 9,500 9,210 20 190,000
08/09/2022 9,900 -0.03 -0.30 9,930 9,900 9,900 10 99,000
31/08/2022 9,930 0.00 ■■ 0.00 9,930 9,930 9,930 10 99,300
30/08/2022 9,930 -0.01 -0.10 9,940 9,930 9,930 10 99,300
26/08/2022 9,940 0.64 6.44 9,300 9,940 9,300 30 298,200
25/08/2022 9,300 -0.20 -2.15 9,500 9,300 9,300 20 186,000
24/08/2022 9,500 -0.06 -0.63 9,560 9,500 9,500 30 285,000
18/08/2022 9,560 -0.01 -0.10 9,570 9,560 9,560 40 382,400
15/08/2022 9,570 0.62 6.48 8,950 9,570 9,400 140 1,339,800
11/08/2022 8,950 -0.66 -7.37 9,610 9,630 8,950 70 626,500
10/08/2022 9,610 -0.69 -7.18 10,300 9,610 9,610 10 96,100
02/08/2022 10,300 0.64 6.21 9,660 10,300 9,670 30 309,000
01/08/2022 9,660 0.00 ■■ 0.00 9,660 9,660 9,660 50 483,000
29/07/2022 9,660 0.00 ■■ 0.00 9,660 9,660 9,660 10 96,600
27/07/2022 9,660 0.63 6.52 9,030 9,660 9,660 20 193,200
25/07/2022 9,030 -0.66 -7.31 9,690 9,030 9,030 10 90,300
10/07/2022 9,690 0.00 ■■ 0.00 9,690 0 0 0 0
06/07/2022 9,690 -0.71 -7.33 10,400 9,690 9,690 50 484,500
01/07/2022 10,400 0.68 6.54 9,720 10,400 10,350 220 2,288,000
22/06/2022 9,720 -0.73 -7.51 10,450 9,730 9,720 20 194,400
20/06/2022 10,450 -0.75 -7.18 11,200 10,450 10,450 10 104,500
13/06/2022 10,300 0.00 ■■ 0.00 10,300 0 0 620 6,386,000
10/06/2022 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 80 896,000
09/06/2022 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
01/06/2022 11,200 0.70 6.25 10,500 11,200 11,200 100 1,120,000
31/05/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
27/05/2022 10,500 0.20 1.90 10,300 10,550 10,500 20 210,000
26/05/2022 10,300 -0.20 -1.94 10,500 10,500 10,300 140 1,442,000
24/05/2022 10,500 0.25 2.38 10,250 10,500 10,500 40 420,000
23/05/2022 10,250 -0.25 -2.44 10,500 10,500 10,250 110 1,127,500
20/05/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 210 2,205,000
19/05/2022 10,500 0.20 1.90 10,300 10,500 10,500 40 420,000
18/05/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 30 309,000
13/05/2022 10,300 0.00 ■■ 0.00 10,300 11,000 10,300 620 6,386,000
12/05/2022 10,300 0.66 6.41 9,640 10,300 9,700 410 4,223,000
11/05/2022 9,640 0.63 6.54 9,010 9,640 8,510 30 289,200
09/05/2022 9,010 0.00 ■■ 0.00 9,010 9,010 9,010 60 540,600
29/04/2022 8,810 -0.59 -6.70 9,400 8,810 8,810 10 88,100
28/04/2022 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 20 188,000
27/04/2022 9,400 -0.70 -7.45 10,100 10,000 9,400 120 1,128,000
25/04/2022 10,100 0.10 0.99 10,000 10,100 9,300 30 303,000
23/04/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 140 1,400,000
22/04/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 140 1,400,000
21/04/2022 10,000 -0.20 -2.00 10,200 10,200 9,490 60 600,000
20/04/2022 10,200 -0.05 -0.49 10,250 10,200 10,200 10 102,000
19/04/2022 10,250 -0.75 -7.32 11,000 10,250 10,250 20 205,000
18/04/2022 11,000 0.05 0.45 10,950 11,300 10,200 50 550,000
16/04/2022 10,950 0.00 ■■ 0.00 10,950 0 0 0 0
12/04/2022 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 10 109,500
06/04/2022 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 10 109,500
05/04/2022 10,950 0.45 4.11 10,500 10,950 10,500 20 219,000
04/04/2022 10,500 0.20 1.90 10,300 10,500 10,500 10 105,000
31/03/2022 10,300 -0.45 -4.37 10,750 11,000 10,200 80 824,000
30/03/2022 10,750 -0.75 -6.98 11,500 10,750 10,750 60 645,000
22/03/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
18/03/2022 11,500 0.60 5.22 10,900 11,500 10,350 350 4,025,000
15/03/2022 10,900 -0.40 -3.67 11,300 11,300 10,750 110 1,199,000
14/03/2022 11,300 0.70 6.19 10,600 11,300 10,000 300 3,390,000
11/03/2022 10,600 0.10 0.94 10,500 10,600 10,600 10 106,000
10/03/2022 10,500 0.50 4.76 10,000 10,700 10,500 1,090 11,445,000
09/03/2022 10,000 -0.40 -4.00 10,400 10,400 9,690 200 2,000,000
08/03/2022 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 180 1,872,000
07/03/2022 10,400 -0.20 -1.92 10,600 10,400 10,200 50 520,000
04/03/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 70 742,000
03/03/2022 10,600 0.00 ■■ 0.00 10,600 10,600 9,870 260 2,756,000
02/03/2022 10,600 0.40 3.77 10,200 10,900 10,600 80 848,000
01/03/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 40 408,000
28/02/2022 10,200 0.66 6.47 9,540 10,200 9,540 50 510,000
24/02/2022 9,540 -0.66 -6.92 10,200 9,540 9,540 20 190,800
23/02/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
22/02/2022 10,200 -0.05 -0.49 10,250 10,200 10,200 20 204,000
21/02/2022 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 50 512,500
19/02/2022 10,250 0.55 5.37 9,700 10,250 10,100 140 1,435,000
18/02/2022 10,250 0.55 5.37 9,700 10,250 10,100 140 1,435,000
17/02/2022 9,700 0.10 1.03 9,600 9,800 9,700 20 194,000
16/02/2022 9,600 -0.10 -1.04 9,700 9,600 9,600 20 192,000
15/02/2022 9,700 -0.70 -7.22 10,400 11,100 9,680 100 970,000
14/02/2022 10,400 0.00 ■■ 0.00 10,400 10,450 10,400 130 1,352,000
11/02/2022 10,400 0.40 3.85 10,000 10,400 9,500 70 728,000
10/02/2022 10,000 0.55 5.50 9,450 10,100 9,450 50 500,000
09/02/2022 9,450 0.00 ■■ 0.00 9,450 9,450 9,450 30 283,500
08/02/2022 9,450 0.00 ■■ 0.00 9,450 9,450 9,450 80 756,000
07/02/2022 9,450 0.00 ■■ 0.00 9,450 9,450 9,450 110 1,039,500
25/01/2022 9,450 0.00 ■■ 0.00 9,450 9,450 9,450 10 94,500
24/01/2022 9,450 -0.45 -4.76 9,900 9,450 9,210 20 189,000
19/01/2022 9,900 -0.70 -7.07 10,600 9,900 9,900 190 1,881,000
18/01/2022 10,600 -0.50 -4.72 11,100 10,600 10,350 70 742,000
13/01/2022 11,900 -0.10 -0.84 12,000 11,900 11,900 240 2,856,000
12/01/2022 12,000 -0.85 -7.08 12,850 12,500 12,000 40 480,000
10/01/2022 12,850 0.00 ■■ 0.00 12,850 12,850 12,850 410 5,268,500
07/01/2022 12,850 0.80 6.23 12,050 12,850 11,250 30 385,500
06/01/2022 12,050 -0.80 -6.64 12,850 13,700 12,000 110 1,325,500
05/01/2022 12,850 0.00 ■■ 0.00 12,850 12,850 12,850 50 642,500
04/01/2022 12,850 0.00 ■■ 0.00 13,500 13,000 12,600 520 6,682,000
03/01/2022 11,400 -0.10 -0.88 11,500 11,500 11,400 410 4,674,000
31/12/2021 13,500 -0.70 -5.19 13,500 13,500 12,800 120 1,620,000
30/12/2021 13,500 0.70 5.19 12,800 13,650 12,200 230 3,105,000
29/12/2021 12,800 0.75 5.86 12,050 12,850 12,000 260 3,328,000
22/12/2021 11,450 0.00 ■■ 0.00 11,450 11,450 11,450 20 229,000
21/12/2021 11,450 0.00 ■■ 0.00 11,450 11,450 11,450 10 114,500
20/12/2021 11,450 -0.05 -0.44 11,500 11,450 11,450 20 229,000
19/12/2021 11,500 0.60 5.22 10,900 11,500 10,300 40 460,000
17/12/2021 11,500 0.60 5.22 10,900 11,500 10,300 40 460,000
16/12/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 10 109,000
15/12/2021 10,900 -0.65 -5.96 11,550 10,900 10,900 190 2,071,000
14/12/2021 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 10 115,500
13/12/2021 11,550 0.75 6.49 10,800 11,550 11,550 10 115,500
09/12/2021 10,800 -0.75 -6.94 11,550 10,800 10,800 10 108,000
07/12/2021 11,550 0.75 6.49 10,800 11,550 10,800 70 808,500
06/12/2021 10,800 -0.60 -5.56 11,400 10,800 10,800 30 324,000
03/12/2021 11,400 -0.10 -0.88 11,500 11,500 11,400 410 4,674,000
02/12/2021 11,500 -0.80 -6.96 12,300 12,300 11,500 30 345,000
01/12/2021 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 140 1,722,000
30/11/2021 12,300 0.25 2.03 12,050 12,300 11,500 400 4,920,000
29/11/2021 12,050 -0.65 -5.39 12,700 12,700 12,050 180 2,169,000
26/11/2021 12,700 -0.50 -3.94 13,200 12,700 12,300 530 6,731,000
25/11/2021 13,200 -0.95 -7.20 14,150 15,100 13,200 950 12,540,000
24/11/2021 14,150 -1.05 -7.42 15,200 14,150 14,150 220 3,113,000
22/11/2021 15,200 0.70 4.61 14,500 15,400 15,000 250 3,800,000
19/11/2021 14,500 0.85 5.86 13,650 14,500 14,300 970 14,065,000
18/11/2021 13,650 0.85 6.23 12,800 13,650 13,200 780 10,647,000
17/11/2021 12,800 0.65 5.08 12,150 12,800 11,300 140 1,792,000
16/11/2021 12,150 0.75 6.17 11,400 12,150 10,650 430 5,224,500
15/11/2021 11,400 0.70 6.14 10,700 11,400 10,900 440 5,016,000
12/11/2021 10,700 0.70 6.54 10,000 10,700 9,980 170 1,819,000
11/11/2021 10,000 0.01 0.10 9,990 10,000 10,000 630 6,300,000
10/11/2021 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 10 99,900
09/11/2021 9,990 -0.01 -0.10 10,000 10,000 9,990 30 299,700
08/11/2021 10,000 0.50 5.00 9,500 10,050 9,600 460 4,600,000
05/11/2021 9,500 -0.20 -2.11 9,700 9,700 9,500 110 1,045,000
03/11/2021 9,700 0.20 2.06 9,500 9,700 9,600 150 1,455,000
02/11/2021 9,500 -0.10 -1.05 9,600 9,700 9,500 40 380,000
01/11/2021 9,600 0.20 2.08 9,400 9,600 9,350 80 768,000
29/10/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 40 376,000
28/10/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
27/10/2021 9,400 -0.40 -4.26 9,800 9,800 9,400 190 1,786,000
26/10/2021 9,800 0.05 0.51 9,750 9,800 9,740 20 196,000
25/10/2021 9,750 0.35 3.59 9,400 10,000 9,750 80 780,000
22/10/2021 9,400 -0.43 -4.57 9,830 9,400 9,400 150 1,410,000
21/10/2021 9,830 0.63 6.41 9,200 9,840 9,200 390 3,833,700
20/10/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20 184,000
19/10/2021 9,200 0.60 6.52 8,600 9,200 8,750 60 552,000
18/10/2021 8,600 -0.60 -6.98 9,200 9,200 8,600 50 430,000
15/10/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 40 368,000
14/10/2021 9,200 0.01 0.11 9,190 9,200 9,200 20 184,000
13/10/2021 9,190 0.17 1.85 9,020 9,190 9,190 50 459,500
12/10/2021 9,020 -0.08 -0.89 9,100 9,020 9,020 10 90,200
11/10/2021 9,100 -0.20 -2.20 9,300 9,100 9,000 50 455,000
07/10/2021 9,300 0.28 3.01 9,020 9,300 9,030 20 186,000
06/10/2021 9,020 0.59 6.54 8,430 9,020 8,500 90 811,800
05/10/2021 8,430 -0.57 -6.76 9,000 8,440 8,430 50 421,500
04/10/2021 9,000 0.01 0.11 9,000 9,010 8,370 120 1,080,000
30/09/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
29/09/2021 9,000 -0.10 -1.11 9,100 9,100 9,000 40 360,000
28/09/2021 9,100 0.10 1.10 9,000 9,100 9,100 130 1,183,000
27/09/2021 9,000 -0.40 -4.44 9,400 9,020 9,000 100 900,000
23/09/2021 9,400 -0.40 -4.26 9,800 10,200 9,400 190 1,786,000
22/09/2021 9,800 0.07 0.71 9,730 9,800 9,750 160 1,568,000
21/09/2021 9,730 0.13 1.34 9,600 9,730 9,500 80 778,400
16/09/2021 9,600 0.40 4.17 9,600 10,000 9,600 280 2,688,000
15/09/2021 9,600 0.10 1.04 9,500 9,600 9,600 80 768,000
13/09/2021 9,500 -0.10 -1.05 9,500 9,500 9,400 50 475,000
09/09/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10 95,000
07/09/2021 9,500 -0.50 -5.26 9,500 9,500 9,000 70 665,000
06/09/2021 10,200 1.40 13.73 8,800 9,410 9,410 50 510,000
04/09/2021 10,000 1.20 12.00 8,800 9,410 9,410 10 100,000
03/09/2021 9,410 0.61 6.48 8,800 9,410 9,410 10 94,100
30/08/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 210 1,995,000
24/08/2021 9,500 -0.10 -1.05 9,600 9,500 9,500 10 95,000
12/08/2021 9,600 0.30 3.13 9,600 9,900 9,600 20 192,000
11/08/2021 9,600 -0.60 -6.25 10,200 9,600 9,600 10 96,000
06/08/2021 10,200 0.20 1.96 10,000 10,200 10,100 50 510,000
04/08/2021 10,000 0.59 5.90 9,410 10,000 10,000 10 100,000
03/08/2021 9,410 0.61 6.48 8,800 9,410 9,410 10 94,100
30/07/2021 8,800 0.30 3.41 8,500 8,800 8,800 10 88,000
28/07/2021 8,500 -0.05 -0.59 8,550 8,600 8,500 310 2,635,000
27/07/2021 8,550 -0.25 -2.92 8,800 8,550 8,550 60 513,000
24/07/2021 8,800 0.05 0.57 8,750 8,800 8,800 20 176,000
23/07/2021 8,800 0.05 0.57 8,750 8,800 8,800 20 176,000
19/07/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10 94,000
16/07/2021 9,400 0.10 1.06 9,300 9,400 9,400 20 188,000
14/07/2021 9,300 0.10 1.08 9,200 9,300 9,300 10 93,000
13/07/2021 9,200 0.10 1.09 9,100 9,200 9,200 10 92,000
12/07/2021 9,100 0.09 0.99 9,010 9,100 9,010 20 182,000
09/07/2021 9,010 -0.11 -1.22 9,120 9,010 9,010 10 90,100
07/07/2021 9,120 -0.48 -5.26 9,600 9,120 9,120 20 182,400
05/07/2021 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 110 1,056,000
29/06/2021 9,600 0.10 1.04 9,500 9,600 9,010 30 288,000
22/06/2021 9,500 0.20 2.11 9,300 9,500 9,500 50 475,000
17/06/2021 9,300 -0.37 -3.98 9,670 9,300 9,300 10 93,000
07/06/2021 9,670 0.17 1.76 9,500 9,670 9,670 20 193,400
04/06/2021 9,500 0.30 3.16 9,200 9,500 9,200 20 190,000
02/06/2021 9,200 0.19 2.07 9,010 9,200 9,200 10 92,000
01/06/2021 9,010 -0.54 -5.99 9,550 9,300 9,010 40 360,400
31/05/2021 9,550 0.05 0.52 9,500 9,550 9,550 10 95,500
27/05/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 70 665,000
26/05/2021 9,500 -0.30 -3.16 9,800 9,500 9,500 20 190,000
25/05/2021 9,800 0.10 1.02 9,700 9,800 9,750 60 588,000
24/05/2021 9,700 0.20 2.06 9,500 9,700 9,600 70 679,000
21/05/2021 9,500 -0.10 -1.05 9,600 9,800 9,500 1,230 11,685,000
20/05/2021 9,600 0.05 0.52 9,550 9,650 9,600 70 672,000
19/05/2021 9,550 0.05 0.52 9,500 9,550 9,500 50 477,500
18/05/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 40 380,000
17/05/2021 9,500 0.20 2.11 9,300 9,500 9,300 20 190,000
14/05/2021 9,300 -0.25 -2.69 9,550 9,300 9,300 30 279,000
13/05/2021 9,550 -0.54 -5.65 9,550 9,550 9,010 30 286,500
10/05/2021 9,550 0.05 0.52 9,500 9,550 9,550 190 1,814,500
08/05/2021 9,500 0.05 0.53 9,450 9,500 9,500 50 475,000
07/05/2021 9,500 0.05 0.53 9,450 9,500 9,500 50 475,000
06/05/2021 9,450 -0.45 -4.76 9,900 9,450 9,300 70 661,500
03/05/2021 10,250 0.65 6.34 9,600 10,250 10,250 70 717,500
29/04/2021 9,900 -0.10 -1.01 10,000 9,900 9,900 10 99,000
26/04/2021 10,000 -0.30 -3.00 10,300 10,000 10,000 10 100,000
23/04/2021 10,300 -0.70 -6.80 10,300 10,300 9,600 40 412,000
22/04/2021 10,300 0.60 5.83 9,700 10,300 9,800 210 2,163,000
20/04/2021 9,700 -0.50 -5.15 10,200 9,700 9,700 60 582,000
15/04/2021 10,200 0.20 1.96 10,000 10,250 10,200 80 816,000
14/04/2021 10,000 -0.39 -3.90 10,000 10,000 9,610 470 4,700,000
13/04/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
12/04/2021 9,350 -0.10 -1.07 9,450 0 0 20 187,000
09/04/2021 10,000 -0.70 -7.00 10,000 10,000 9,300 120 1,200,000
08/04/2021 10,000 0.25 2.50 10,000 10,250 10,000 120 1,200,000
06/04/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 40 400,000
05/04/2021 10,000 0.45 4.50 10,000 10,450 10,000 20 200,000
03/04/2021 10,250 0.65 6.34 9,600 10,250 10,000 70 717,500
02/04/2021 10,000 0.40 4.00 9,600 10,250 10,000 1,710 17,100,000
31/03/2021 9,600 0.09 0.94 9,510 9,600 9,500 120 1,152,000
30/03/2021 9,510 0.00 ■■ 0.00 9,510 9,510 9,510 10 95,100
29/03/2021 9,510 0.00 ■■ 0.00 9,510 9,510 9,510 10 95,100
26/03/2021 9,510 -0.19 -2.00 9,700 10,000 9,500 230 2,187,300
25/03/2021 9,700 0.40 4.12 9,700 10,100 9,700 540 5,238,000
23/03/2021 9,700 -0.01 -0.10 9,710 9,700 9,700 130 1,261,000
18/03/2021 9,710 -0.29 -2.99 10,000 9,710 9,710 20 194,200
17/03/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 80 800,000
16/03/2021 10,000 0.45 4.50 9,550 10,150 9,550 1,770 17,700,000
15/03/2021 9,550 0.20 2.09 9,350 10,000 9,200 1,290 12,319,500
12/03/2021 9,350 -0.10 -1.07 9,450 9,350 9,100 20 187,000
11/03/2021 9,450 0.15 1.59 9,300 9,500 9,300 220 2,079,000
10/03/2021 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 400 3,720,000
09/03/2021 9,300 -0.60 -6.45 9,300 9,300 8,700 60 558,000
08/03/2021 9,300 0.10 1.08 9,200 9,300 9,000 120 1,116,000
05/03/2021 9,200 0.40 4.35 8,800 9,200 9,000 800 7,360,000
04/03/2021 8,800 -0.40 -4.55 9,200 8,800 8,800 10 88,000
03/03/2021 9,200 0.20 2.17 9,000 9,200 9,100 560 5,152,000
01/03/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 140 1,260,000
26/02/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20 180,000
25/02/2021 9,000 -0.25 -2.78 9,250 9,000 8,900 60 540,000
24/02/2021 9,250 -0.25 -2.70 9,250 9,250 9,000 1,030 9,527,500
23/02/2021 9,250 0.05 0.54 9,200 9,250 8,900 40 370,000
22/02/2021 9,200 0.20 2.17 9,000 9,200 8,800 40 368,000
17/02/2021 9,000 -0.20 -2.22 9,200 9,200 9,000 30 270,000
08/02/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20 184,000
05/01/2021 9,100 -0.10 -1.10 9,200 9,100 9,100 20 182,000
04/01/2021 9,200 -0.45 -4.89 9,650 9,300 9,200 780 7,176,000
31/12/2020 9,650 0.55 5.70 9,100 9,700 9,100 990 9,553,500
30/12/2020 9,100 0.10 1.10 9,000 9,600 9,100 1,250 11,375,000
29/12/2020 9,000 -0.90 -10.00 9,900 10,000 8,900 110 990,000
28/12/2020 9,900 0.30 3.03 9,650 9,900 9,900 309 3,059,100
27/12/2020 9,650 -0.20 -2.07 9,800 9,900 9,500 556 5,365,400
25/12/2020 9,650 -0.20 -2.07 9,800 9,900 9,500 556 5,365,400
24/12/2020 9,800 0.20 2.04 9,650 9,800 9,600 233 2,283,400
23/12/2020 9,650 0.50 5.18 9,150 9,780 9,200 173 1,669,450
22/12/2020 9,150 0.10 1.09 9,100 9,150 9,000 119 1,088,850
21/12/2020 9,100 0.20 2.20 8,900 9,100 9,000 148 1,346,800
18/12/2020 8,900 -0.20 -2.25 9,100 8,900 8,900 90 801,000
17/12/2020 8,900 -0.20 -2.25 9,100 8,900 8,900 90 801,000
16/12/2020 9,100 0.10 1.10 9,000 9,100 8,500 241 2,193,100
15/12/2020 9,000 0.30 3.33 8,700 9,000 9,000 1 9,000
14/12/2020 8,700 -0.10 -1.15 8,750 8,790 8,700 693 6,029,100
13/12/2020 8,750 0.20 2.29 8,600 8,750 8,050 124 1,085,000
11/12/2020 8,750 0.20 2.29 8,600 8,750 8,050 124 1,085,000
10/12/2020 8,600 0.10 1.16 8,500 8,600 8,200 3 25,800
09/12/2020 8,500 0.10 1.18 8,400 8,500 8,500 5 42,500
08/12/2020 8,400 0.40 4.76 8,010 8,550 8,400 13 109,200
07/12/2020 8,010 0.00 ■■ 0.00 8,050 8,610 8,010 23 184,230
04/12/2020 8,560 0.56 6.54 8,000 8,560 8,560 90 770,400
03/12/2020 8,000 -0.40 -5.00 8,390 8,730 8,000 23 184,000
02/12/2020 8,390 -0.60 -7.15 9,000 9,000 8,390 3 25,170
01/12/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 901 8,109,000
30/11/2020 9,000 0.50 5.56 8,500 9,000 7,950 2,270 20,430,000
27/11/2020 8,500 -0.29 -3.41 8,790 8,980 8,180 150 1,275,000
26/11/2020 8,790 0.00 ■■ 0.00 8,790 8,790 8,770 570 5,010,300
25/11/2020 8,790 0.38 4.32 8,410 8,790 7,870 570 5,010,300
24/11/2020 8,410 0.00 ■■ 0.00 8,410 8,410 8,410 170 1,429,700
23/11/2020 8,410 0.00 ■■ 0.00 8,410 8,410 8,410 1,180 9,923,800
20/11/2020 8,410 0.00 ■■ 0.00 8,390 8,410 8,410 18 151,380
19/11/2020 8,390 -0.60 -7.15 9,000 9,000 8,390 196 1,644,440
17/11/2020 9,000 0.30 3.33 8,700 9,000 8,200 7 63,000
16/11/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 6 52,200
13/11/2020 8,700 0.00 ■■ 0.00 8,650 8,800 8,700 89 774,300
12/11/2020 8,650 0.40 4.62 8,300 8,650 8,650 12 103,800
11/11/2020 8,300 0.10 1.20 8,210 8,300 8,300 5 41,500
10/11/2020 8,210 -0.60 -7.31 8,800 8,220 8,210 50 410,500
06/11/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
05/11/2020 8,800 0.10 1.14 8,700 8,800 8,800 6 52,800
03/11/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 221 1,922,700
02/11/2020 8,700 -0.10 -1.15 8,750 9,360 8,700 500 4,350,000
30/10/2020 8,750 -0.70 -8.00 9,400 8,760 8,750 582 5,092,500
29/10/2020 9,400 -0.70 -7.45 10,100 9,400 9,400 37 347,800
26/10/2020 10,100 0.70 6.93 9,440 10,100 8,780 1,365 13,786,500
23/10/2020 9,440 -0.10 -1.06 9,520 9,440 8,870 705 6,655,200
22/10/2020 9,520 0.60 6.30 8,900 9,520 8,280 75 714,000
21/10/2020 8,900 -0.10 -1.12 8,980 8,900 8,510 73 649,700
20/10/2020 8,980 0.50 5.57 8,440 8,980 8,440 11 98,780
19/10/2020 8,440 -0.60 -7.11 9,000 8,440 8,440 1 8,440
16/10/2020 9,000 0.50 5.56 8,490 9,000 8,990 47 423,000
15/10/2020 8,490 -0.61 -7.18 9,100 8,490 8,490 210 1,782,900
14/10/2020 9,100 -0.70 -7.69 9,780 9,500 9,100 202 1,838,200
13/10/2020 9,780 0.40 4.09 9,350 9,990 9,350 23 224,940
12/10/2020 9,350 -0.10 -1.07 9,400 9,990 8,800 16 149,600
09/10/2020 9,400 0.40 4.26 8,980 9,600 9,400 51 479,400
08/10/2020 8,980 0.10 1.11 8,900 8,990 8,280 397 3,565,060
07/10/2020 8,900 0.10 1.12 8,850 8,900 8,900 1 8,900
06/10/2020 8,850 -0.20 -2.26 9,010 8,850 8,850 7 61,950
05/10/2020 9,010 0.20 2.22 8,850 9,010 9,010 12 108,120
01/10/2020 9,790 0.59 6.03 9,200 0 0 10 97,900
29/09/2020 8,850 -0.60 -6.78 9,460 8,900 8,800 43 380,550
28/09/2020 9,460 0.00 ■■ 0.00 9,460 9,460 9,460 2 18,920
25/09/2020 9,460 0.00 ■■ 0.00 9,470 9,460 8,820 8 75,680
24/09/2020 9,470 0.00 ■■ 0.00 9,500 9,470 9,470 2 18,940
21/09/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5 47,500
18/09/2020 9,500 0.00 ■■ 0.00 9,500 9,500 8,840 48 456,000
17/09/2020 9,500 -0.10 -1.05 9,550 0 0 7 66,500
15/09/2020 9,550 0.60 6.28 8,950 9,550 8,440 44 420,200
14/09/2020 8,950 0.60 6.70 8,370 8,950 8,950 1 8,950
11/09/2020 8,370 -0.60 -7.17 9,000 9,000 8,370 21 175,770
10/09/2020 9,000 -0.50 -5.56 9,480 9,000 8,830 24 216,000
09/09/2020 9,480 0.00 ■■ 0.00 9,480 9,480 9,480 10 94,800
08/09/2020 9,480 0.60 6.33 8,930 9,480 8,940 40 379,200
07/09/2020 8,930 -0.70 -7.84 9,600 9,800 8,930 321 2,866,530
04/09/2020 9,600 0.10 1.04 9,500 9,600 9,600 1 9,600
03/09/2020 9,500 -0.30 -3.16 9,790 9,500 9,500 10 95,000
01/09/2020 9,790 0.60 6.13 9,200 9,790 9,790 1 9,790
31/08/2020 9,200 0.60 6.52 8,600 9,200 9,000 39 358,800
28/08/2020 8,600 -0.60 -6.98 9,200 9,300 8,560 37 318,200
27/08/2020 9,200 0.10 1.09 9,100 9,200 9,200 5 46,000
26/08/2020 9,100 -0.20 -2.20 9,260 9,100 9,100 1 9,100
25/08/2020 9,260 -0.70 -7.56 9,950 9,260 9,260 28 259,280
24/08/2020 9,950 0.60 6.03 9,300 9,950 8,900 1,513 15,054,350
20/08/2020 9,300 -0.70 -7.53 10,000 10,550 9,300 113 1,050,900
19/08/2020 10,000 0.40 4.00 9,630 10,100 10,000 2 20,000
18/08/2020 9,630 0.60 6.23 9,000 9,630 9,630 31 298,530
17/08/2020 9,000 0.20 2.22 8,780 9,000 8,170 148 1,332,000
14/08/2020 8,780 0.60 6.83 8,210 8,780 8,210 25 219,500
13/08/2020 8,210 -0.60 -7.31 8,780 9,000 8,210 11 90,310
12/08/2020 8,780 -0.70 -7.97 9,440 8,780 8,780 7 61,460
11/08/2020 9,440 -0.70 -7.42 10,150 9,440 9,440 500 4,720,000
04/08/2020 10,150 0.00 ■■ 0.00 10,200 10,150 9,490 53 537,950
31/07/2020 10,200 0.00 ■■ 0.00 10,200 10,200 9,490 7 71,400
23/07/2020 10,200 -0.10 -0.98 10,300 10,200 10,200 30 306,000
22/07/2020 10,300 0.70 6.80 9,630 10,300 10,300 1 10,300
21/07/2020 9,630 -0.70 -7.27 10,350 9,630 9,630 4 38,520
17/07/2020 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 1 10,350
14/07/2020 10,350 0.70 6.76 9,700 10,350 10,350 1 10,350
10/07/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 5 48,500
29/06/2020 9,700 0.10 1.03 9,600 9,700 9,700 6 58,200
24/06/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1 9,600
22/06/2020 9,600 0.30 3.13 9,340 9,600 9,340 3 28,800
16/06/2020 9,340 0.60 6.42 8,750 9,340 9,340 1 9,340
15/06/2020 8,750 -0.70 -8.00 9,400 8,750 8,750 190 1,662,500
12/06/2020 9,400 0.10 1.06 9,300 9,400 8,660 4 37,600
10/06/2020 9,300 -0.70 -7.53 10,000 9,300 9,300 20 186,000
09/06/2020 10,200 0.10 0.98 10,100 10,200 9,400 7 71,400
06/06/2020 10,100 0.10 0.99 10,000 10,100 10,100 1 10,100
05/06/2020 10,100 0.10 0.99 10,000 10,100 10,100 1 10,100
04/06/2020 10,000 0.10 1.00 9,900 10,000 10,000 26 260,000
03/06/2020 9,900 0.50 5.05 9,360 9,900 9,400 3 29,700
02/06/2020 9,360 0.20 2.14 9,200 9,360 9,360 1 9,360
01/06/2020 9,200 -0.60 -6.52 9,800 9,200 9,200 4 36,800
31/05/2020 9,800 0.20 2.04 9,600 9,800 9,800 1 9,800
29/05/2020 9,800 0.20 2.04 9,600 9,800 9,800 1 9,800
28/05/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 2 19,200
27/05/2020 9,600 0.10 1.04 9,500 9,600 9,600 3 28,800
26/05/2020 9,500 0.10 1.05 9,400 9,500 9,500 30 285,000
25/05/2020 9,400 0.60 6.38 8,800 9,400 8,800 47 441,800
24/05/2020 8,800 -0.30 -3.41 9,100 9,200 8,800 4 35,200
22/05/2020 8,800 -0.30 -3.41 9,100 9,200 8,800 4 35,200
21/05/2020 9,100 -0.10 -1.10 9,200 9,100 9,100 5 45,500
20/05/2020 9,200 0.00 ■■ 0.00 9,200 9,200 8,560 28 257,600
19/05/2020 9,200 0.50 5.43 8,700 9,200 8,100 20 184,000
18/05/2020 8,700 -0.40 -4.60 9,100 9,300 8,470 3 26,100
17/05/2020 9,100 -0.30 -3.30 9,400 9,480 8,750 42 382,200
15/05/2020 9,100 -0.30 -3.30 9,400 9,480 8,750 42 382,200
14/05/2020 9,400 0.60 6.38 8,800 9,410 9,390 124 1,165,600
13/05/2020 8,800 0.50 5.68 8,320 8,800 8,320 30 264,000
12/05/2020 8,320 -0.60 -7.21 8,940 9,000 8,320 72 599,040
11/05/2020 8,940 -0.50 -5.59 9,450 8,940 8,940 3 26,820
10/05/2020 9,450 0.00 ■■ 0.00 9,450 9,450 9,350 7 66,150
08/05/2020 9,450 0.00 ■■ 0.00 9,450 9,450 9,350 7 66,150
07/05/2020 9,450 0.40 4.23 9,000 9,450 9,450 1 9,450
06/05/2020 9,000 -0.30 -3.33 9,300 9,900 9,000 69 621,000
05/05/2020 9,300 0.30 3.23 8,980 9,300 8,950 9 83,700
04/05/2020 8,980 -0.60 -6.68 9,600 8,980 8,980 12 107,760
01/05/2020 9,600 0.00 ■■ 0.00 9,640 9,600 8,970 6 57,600
30/04/2020 9,600 0.00 ■■ 0.00 9,640 9,600 8,970 6 57,600
29/04/2020 9,600 0.00 ■■ 0.00 9,640 9,600 8,970 6 57,600
28/04/2020 9,640 0.00 ■■ 0.00 9,650 9,640 9,000 9 86,760
27/04/2020 9,650 0.10 1.04 9,590 9,800 9,650 4 38,600
26/04/2020 9,590 0.40 4.17 9,200 9,590 9,590 2 19,180
24/04/2020 9,590 0.40 4.17 9,200 9,590 9,590 2 19,180
23/04/2020 9,200 0.00 ■■ 0.00 9,200 9,820 9,200 13 119,600
22/04/2020 9,200 -0.50 -5.43 9,700 9,250 9,200 928 8,537,600
21/04/2020 9,700 -0.20 -2.06 9,930 9,900 9,700 52 504,400
20/04/2020 9,700 -0.20 -2.06 9,930 9,900 9,700 52 504,400
19/04/2020 9,930 0.60 6.04 9,300 9,930 9,930 1 9,930
17/04/2020 9,930 0.60 6.04 9,300 9,930 9,930 1 9,930
16/04/2020 9,300 -0.50 -5.38 9,840 10,400 9,300 3 27,900
15/04/2020 9,840 0.60 6.10 9,200 9,840 8,710 213 2,095,920
14/04/2020 9,200 -0.10 -1.09 9,290 9,200 9,200 10 92,000
13/04/2020 9,290 0.60 6.46 8,710 9,290 8,720 60 557,400
12/04/2020 8,710 -0.50 -5.74 9,200 9,500 8,710 3 26,130
10/04/2020 8,710 -0.50 -5.74 9,200 9,500 8,710 3 26,130
09/04/2020 9,200 0.20 2.17 9,000 9,200 9,000 42 386,400
08/04/2020 9,000 -0.60 -6.67 9,590 10,000 9,000 137 1,233,000
07/04/2020 9,590 -0.70 -7.30 10,250 10,900 9,560 7 67,130
06/04/2020 10,250 -0.80 -7.80 11,000 11,750 10,250 429 4,397,250
03/04/2020 11,000 0.20 1.82 10,850 11,000 10,900 13 143,000
02/04/2020 11,000 0.20 1.82 10,850 11,000 10,900 13 143,000
01/04/2020 11,000 0.20 1.82 10,850 11,000 10,900 13 143,000
31/03/2020 10,850 0.40 3.69 10,500 10,900 9,770 239 2,593,150
30/03/2020 10,500 -0.40 -3.81 10,950 11,100 10,200 156 1,638,000
29/03/2020 10,950 0.70 6.39 10,250 10,950 10,900 109 1,193,550
27/03/2020 10,950 0.70 6.39 10,250 10,950 10,900 109 1,193,550
25/03/2020 10,250 -0.80 -7.80 11,000 11,550 10,250 4 41,000
24/03/2020 10,250 -0.80 -7.80 11,000 11,550 10,250 4 41,000
23/03/2020 11,000 -0.80 -7.27 11,800 11,000 11,000 2 22,000
22/03/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,000 52 613,600
20/03/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,000 52 613,600
19/03/2020 11,800 0.40 3.39 11,400 11,800 11,800 1 11,800
18/03/2020 11,400 -0.50 -4.39 11,900 11,500 11,100 234 2,667,600
17/03/2020 11,900 0.40 3.36 11,500 12,300 10,700 56 666,400
16/03/2020 11,500 -0.30 -2.61 11,800 11,500 11,500 1,000 11,500,000
13/03/2020 11,800 0.60 5.08 11,200 11,800 10,450 1,000 11,800,000
12/03/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 10 112,000
09/03/2020 12,000 0.20 1.67 11,800 12,000 11,000 7 84,000
06/03/2020 11,800 0.80 6.78 11,050 11,800 11,000 26 306,800
05/03/2020 11,050 -0.80 -7.24 11,850 11,850 11,050 8 88,400
03/03/2020 11,850 -0.90 -7.59 12,700 12,000 11,850 100 1,185,000
02/03/2020 12,700 -0.90 -7.09 13,600 12,700 12,700 55 698,500
28/02/2020 13,600 0.60 4.41 13,000 13,600 12,100 2 27,200
27/02/2020 13,000 0.70 5.38 12,350 13,000 13,000 1 13,000
25/02/2020 12,350 0.80 6.48 11,600 12,350 10,800 10 123,500
21/02/2020 11,600 0.40 3.45 11,200 11,600 11,600 51 591,600
19/02/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 1 11,200
18/02/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 1 11,200
17/02/2020 12,000 0.70 5.83 11,300 12,000 12,000 50 600,000
14/02/2020 11,300 -0.80 -7.08 12,100 12,500 11,300 52 587,600
13/02/2020 11,300 -0.80 -7.08 12,100 12,500 11,300 52 587,600
12/02/2020 12,100 -0.90 -7.44 13,000 12,100 12,100 1 12,100
11/02/2020 13,000 0.00 ■■ 0.00 13,000 13,850 13,000 2 26,000
10/02/2020 13,000 0.00 ■■ 0.00 13,000 13,850 13,000 2 26,000
09/02/2020 13,000 0.50 3.85 12,500 13,000 11,650 2 26,000
07/02/2020 13,000 0.50 3.85 12,500 13,000 11,650 2 26,000
05/02/2020 12,500 0.80 6.40 11,750 12,550 12,100 241 3,012,500
04/02/2020 12,500 0.80 6.40 11,750 12,550 12,100 241 3,012,500
03/02/2020 11,750 0.80 6.81 11,000 11,750 11,750 3 35,250
02/02/2020 11,000 -0.20 -1.82 11,200 11,000 11,000 29 319,000
31/01/2020 11,000 -0.20 -1.82 11,200 11,000 11,000 29 319,000
30/01/2020 11,200 -0.80 -7.14 12,000 11,300 11,200 12 134,400
29/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
28/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
27/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
26/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
24/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
23/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
22/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
21/01/2020 12,350 -0.90 -7.29 13,250 14,150 12,350 510 6,298,500
20/01/2020 13,250 -0.05 -0.38 13,300 13,250 12,400 20 265,000
17/01/2020 13,300 -1.00 -7.52 14,300 15,200 13,300 20 266,000
15/01/2020 14,300 0.85 5.94 13,450 14,300 14,300 10 143,000
14/01/2020 13,450 -1.00 -7.43 14,450 14,950 13,450 30 403,500
10/01/2020 14,450 0.50 3.46 13,950 14,450 14,450 1 14,450
09/01/2020 13,950 -1.00 -7.17 14,950 15,850 13,950 2 27,900
08/01/2020 14,950 0.50 3.34 14,400 14,950 14,950 1 14,950
07/01/2020 14,400 -1.10 -7.64 15,450 15,950 14,400 3 43,200
06/01/2020 15,450 0.50 3.24 14,900 15,450 15,450 1 15,450
02/01/2020 14,900 0.60 4.03 14,300 14,900 14,900 2 29,800
30/12/2019 14,300 -1.10 -7.69 15,350 16,400 14,300 83 1,186,900
27/12/2019 15,350 0.80 5.21 14,550 15,350 14,550 5 76,750
25/12/2019 14,550 0.00 ■■ 0.00 14,600 14,550 13,600 4 58,200
23/12/2019 14,600 0.90 6.16 13,700 14,600 12,850 2 29,200
20/12/2019 13,700 0.85 6.20 12,850 13,700 12,900 40 548,000
19/12/2019 12,850 0.80 6.23 12,050 12,850 12,200 2 25,700
18/12/2019 12,050 0.80 6.64 11,300 12,050 12,050 7 84,350
17/12/2019 11,300 0.70 6.19 10,600 11,300 10,600 116 1,310,800
16/12/2019 10,600 0.70 6.60 9,930 10,600 10,600 1 10,600
13/12/2019 9,930 -0.70 -7.05 10,650 9,930 9,930 1 9,930
12/12/2019 10,650 -0.70 -6.57 11,300 10,650 10,650 1 10,650
11/12/2019 11,300 -0.80 -7.08 12,100 11,300 11,300 1 11,300
10/12/2019 12,100 -0.90 -7.44 12,950 13,850 12,100 10 121,000
09/12/2019 12,950 0.60 4.63 12,300 12,950 12,950 1 12,950
06/12/2019 12,300 0.70 5.69 11,650 12,300 10,850 23 282,900
04/12/2019 11,650 -0.90 -7.73 12,500 0 0 10 116,500
03/12/2019 12,500 0.50 4.00 12,000 12,500 12,500 11 137,500
29/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
28/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2 24,000
27/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 24 288,000
15/11/2019 12,000 -0.30 -2.50 12,300 12,000 12,000 150 1,800,000
14/11/2019 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 2 24,600
12/11/2019 12,300 0.30 2.44 12,000 12,300 12,300 215 2,644,500
08/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 7 84,000
06/11/2019 12,000 0.80 6.67 11,250 12,000 12,000 49 588,000
04/11/2019 11,250 -0.80 -7.11 12,000 12,500 11,250 3 33,750
30/10/2019 12,000 0.20 1.67 11,800 12,000 12,000 9 108,000
29/10/2019 11,800 -0.80 -6.78 12,600 11,800 11,800 3 35,400
21/10/2019 12,600 0.20 1.59 12,400 13,200 12,600 11 138,600
17/10/2019 12,400 -0.60 -4.84 13,000 12,400 12,400 55 682,000
16/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 21 273,000
15/10/2019 13,000 0.50 3.85 12,500 13,200 13,000 3 39,000
14/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
11/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 111 1,387,500
10/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 73 912,500
09/10/2019 12,500 -0.50 -4.00 13,000 12,500 12,150 110 1,375,000
04/10/2019 13,000 -0.40 -3.08 13,400 13,000 13,000 100 1,300,000
30/09/2019 13,400 0.40 2.99 13,000 13,400 13,000 157 2,103,800
27/09/2019 13,000 -0.40 -3.08 13,400 13,000 13,000 12 156,000
26/09/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 40 536,000
25/09/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 430 5,762,000
24/09/2019 13,400 0.00 ■■ 0.00 13,400 13,400 12,500 102 1,366,800
23/09/2019 13,400 -0.60 -4.48 14,000 14,950 13,400 102 1,366,800
09/09/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1 14,000
04/09/2019 14,000 -1.00 -7.14 15,000 15,000 14,000 200 2,800,000
03/09/2019 15,000 0.30 2.00 14,750 15,000 15,000 1 15,000
23/08/2019 14,750 0.90 6.10 13,800 14,750 14,750 1 14,750
21/08/2019 13,800 -1.00 -7.25 14,800 15,800 13,800 23 317,400
20/08/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 34 503,200
12/08/2019 14,800 0.90 6.08 13,900 14,800 14,500 108 1,598,400
09/08/2019 13,900 0.90 6.47 13,000 13,900 13,900 1 13,900
06/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 12 156,000
05/08/2019 13,000 -0.80 -6.15 13,800 13,000 13,000 73 949,000
31/07/2019 13,800 -0.20 -1.45 14,000 14,900 13,800 59 814,200
30/07/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 22 308,000
29/07/2019 14,000 0.80 5.71 13,250 14,000 13,500 60 840,000
26/07/2019 13,250 0.90 6.79 12,400 13,250 13,250 10 132,500
25/07/2019 12,400 0.10 0.81 12,300 12,400 12,400 20 248,000
19/07/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 23 282,900
18/07/2019 12,300 -0.20 -1.63 12,500 12,300 12,300 40 492,000
17/07/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 14 175,000
16/07/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 122 1,525,000
15/07/2019 12,500 0.00 ■■ 0.00 12,500 12,500 11,800 2 25,000
12/07/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1 12,500
11/07/2019 12,500 -0.50 -4.00 13,000 12,500 12,500 9 112,500
05/07/2019 13,000 0.50 3.85 12,500 13,000 13,000 9 117,000
04/07/2019 12,500 -0.40 -3.20 12,900 13,000 12,500 11 137,500
03/07/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 2 25,800
01/07/2019 12,900 0.80 6.20 12,100 12,900 11,300 2 25,800
28/06/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 4 48,400
27/06/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 2 24,200
26/06/2019 12,100 -0.90 -7.44 13,000 12,100 12,100 1 12,100
25/06/2019 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 302 3,926,000
24/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 31 403,000
21/06/2019 13,000 -0.30 -2.31 13,300 14,000 13,000 31 403,000
20/06/2019 13,300 -0.90 -6.77 14,250 14,000 13,300 11 146,300
19/06/2019 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 3 42,750
18/06/2019 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 3 42,750
17/06/2019 14,250 0.90 6.32 13,350 14,250 14,250 1 14,250
16/06/2019 13,350 0.00 ■■ 0.00 13,350 13,350 13,350 33 440,550
14/06/2019 13,350 0.00 ■■ 0.00 13,350 13,350 13,350 33 440,550
13/06/2019 13,350 0.90 6.74 12,500 13,350 13,300 145 1,935,750
11/06/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 5 62,500
10/06/2019 12,500 0.10 0.80 12,450 12,500 12,450 3 37,500
09/06/2019 12,450 -0.90 -7.23 13,300 13,800 12,400 3 37,350
07/06/2019 12,450 -0.90 -7.23 13,300 13,800 12,400 3 37,350
06/06/2019 13,300 -0.60 -4.51 13,950 13,300 13,300 1 13,300
05/06/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,950 7 97,650
04/06/2019 13,950 0.50 3.58 13,450 14,300 13,000 140 1,953,000
03/06/2019 13,450 0.90 6.69 12,600 13,450 13,400 40 538,000
02/06/2019 12,600 0.80 6.35 11,800 12,600 12,600 1 12,600
31/05/2019 12,600 0.80 6.35 11,800 12,600 12,600 1 12,600
30/05/2019 11,800 0.30 2.54 11,500 12,300 11,500 189 2,230,200
29/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 56 644,000
28/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
27/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 26 299,000
26/05/2019 11,500 -0.40 -3.48 11,900 11,900 11,500 1,810 20,815,000
24/05/2019 11,500 -0.40 -3.48 11,900 11,900 11,500 1,810 20,815,000
23/05/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 200 2,380,000
22/05/2019 11,900 -0.80 -6.72 12,650 12,650 11,900 5 59,500
21/05/2019 12,650 0.00 ■■ 0.00 12,650 12,700 11,800 2,063 26,096,950
20/05/2019 12,650 0.00 ■■ 0.00 12,650 12,700 11,800 2,063 26,096,950
19/05/2019 12,650 -0.90 -7.11 13,600 13,600 12,650 2,809 35,533,850
17/05/2019 12,650 -0.90 -7.11 13,600 13,600 12,650 2,809 35,533,850
16/05/2019 13,600 -1.00 -7.35 14,600 13,600 13,600 25 340,000
15/05/2019 14,600 0.90 6.16 13,650 14,600 12,700 254 3,708,400
14/05/2019 13,650 0.90 6.59 12,800 13,650 11,950 44 600,600
13/05/2019 12,800 -0.90 -7.03 13,750 12,800 12,800 13 166,400
12/05/2019 13,750 -1.00 -7.27 14,750 13,750 13,750 13 178,750
10/05/2019 13,750 -1.00 -7.27 14,750 13,750 13,750 13 178,750
09/05/2019 14,750 0.90 6.10 13,800 14,750 14,750 2 29,500
08/05/2019 13,800 -0.20 -1.45 14,000 13,800 13,800 23 317,400
07/05/2019 14,000 0.20 1.43 13,800 14,050 13,950 84 1,176,000
06/05/2019 13,800 0.10 0.72 13,750 14,700 13,750 1,605 22,149,000
05/05/2019 13,750 -1.00 -7.27 14,750 13,750 13,750 1 13,750
03/05/2019 13,750 -1.00 -7.27 14,750 13,750 13,750 1 13,750
02/05/2019 14,750 -1.10 -7.46 15,800 16,000 14,750 14 206,500
23/04/2019 15,800 0.40 2.53 15,400 15,800 15,800 1 15,800
22/04/2019 15,800 0.40 2.53 15,400 15,800 15,800 1 15,800
17/04/2019 15,400 0.60 3.90 14,800 15,400 15,400 5 77,000
16/04/2019 15,400 0.60 3.90 14,800 15,400 15,400 5 77,000
15/04/2019 14,800 -1.10 -7.43 15,900 14,800 14,800 171 2,530,800
12/04/2019 14,800 -1.10 -7.43 15,900 14,800 14,800 171 2,530,800
11/04/2019 22,500 1.00 4.44 21,500 22,500 22,500 10 225,000
10/04/2019 15,900 0.70 4.40 15,200 15,900 15,900 9 143,100
09/04/2019 15,200 -0.80 -5.26 16,000 15,200 15,200 1 15,200
08/04/2019 16,000 0.80 5.00 15,200 16,000 16,000 1 16,000
05/04/2019 16,000 0.80 5.00 15,200 16,000 16,000 1 16,000
04/04/2019 15,200 -0.90 -5.92 16,100 15,550 15,200 16 243,200
03/04/2019 16,100 0.30 1.86 15,800 16,100 14,700 3 48,300
02/04/2019 15,800 0.00 ■■ 0.00 15,800 15,800 14,950 6 94,800
01/04/2019 15,800 -0.30 -1.90 16,050 15,800 15,800 1 15,800
30/03/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 940 14,852,000
29/03/2019 16,050 1.10 6.85 15,000 16,050 16,050 1 16,050
28/03/2019 18,000 0.90 5.00 17,100 18,000 17,100 60 1,080,000
27/03/2019 17,100 1.10 6.43 16,000 17,100 17,100 50 855,000
22/03/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 70 1,050,000
21/03/2019 15,000 0.70 4.67 14,350 15,350 15,000 35 525,000
20/03/2019 14,350 -0.70 -4.88 15,000 16,000 14,350 38 545,300
18/03/2019 15,000 -1.00 -6.67 16,000 15,000 14,900 1,510 22,650,000
15/03/2019 15,500 -1.00 -6.45 16,500 16,400 15,500 63 976,500
14/03/2019 16,500 0.80 4.85 15,700 16,500 16,500 1 16,500
13/03/2019 15,700 -0.30 -1.91 15,950 15,700 15,700 51 800,700
12/03/2019 15,950 -0.20 -1.25 16,100 16,100 15,950 42 669,900
11/03/2019 16,100 0.50 3.11 15,600 16,100 16,000 560 9,016,000
08/03/2019 15,600 1.00 6.41 14,600 15,600 14,800 21 327,600
07/03/2019 14,600 0.90 6.16 13,650 14,600 14,600 1 14,600
06/03/2019 13,650 0.90 6.59 12,800 13,650 13,650 6 81,900
05/03/2019 12,800 0.80 6.25 12,000 12,800 12,800 1 12,800
03/03/2019 18,000 0.70 3.89 18,000 18,950 16,750 60 1,080,000
01/03/2019 12,000 -0.50 -4.17 12,500 12,000 12,000 10 120,000
28/02/2019 12,500 -0.60 -4.80 13,100 14,000 12,500 20 250,000
27/02/2019 13,100 -0.70 -5.34 13,750 14,700 13,100 6 78,600
26/02/2019 13,750 -0.80 -5.82 14,500 13,750 13,750 5 68,750
25/02/2019 14,500 -0.90 -6.21 15,450 14,500 14,500 3 43,500
22/02/2019 15,450 -1.20 -7.77 16,600 15,450 15,450 18 278,100
19/02/2019 16,600 -1.10 -6.63 17,700 16,600 16,600 3 49,800
18/02/2019 17,700 -1.30 -7.34 19,000 17,700 17,700 1 17,700
15/02/2019 24,000 1.20 5.00 22,800 24,000 24,000 10 240,000
14/02/2019 19,000 1.00 5.26 18,000 19,000 17,000 26 494,000
13/02/2019 18,000 -1.40 -7.78 19,350 20,700 18,000 16 288,000
11/02/2019 19,350 -1.50 -7.75 20,800 19,350 19,350 1 19,350
01/02/2019 20,800 -1.60 -7.69 22,350 20,800 20,800 1 20,800
31/01/2019 22,350 -1.70 -7.61 24,000 22,350 22,350 81 1,810,350
30/01/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 940 14,852,000
28/01/2019 18,000 0.90 5.00 17,100 18,000 17,100 60 1,080,000
15/01/2019 24,000 1.20 5.00 22,800 24,000 24,000 10 240,000
14/01/2019 22,800 0.30 1.32 22,500 24,000 22,800 3,010 68,628,000
11/01/2019 22,500 1.00 4.44 21,500 22,500 22,500 10 225,000
10/01/2019 21,500 1.40 6.51 20,100 21,500 21,500 10 215,000
08/01/2019 20,100 0.95 4.73 19,150 20,100 20,100 10 201,000
07/01/2019 19,150 1.15 6.01 18,000 19,150 19,150 10 191,500
03/01/2019 18,000 -0.70 -3.89 18,700 19,300 17,400 60 1,080,000
02/01/2019 18,700 0.70 3.74 18,000 18,950 16,750 200 3,740,000
28/12/2018 18,000 0.90 5.00 17,100 18,000 17,100 60 1,080,000
27/12/2018 17,100 1.10 6.43 16,000 17,100 17,100 50 855,000
21/12/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,500 56,000,000
19/12/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,400 86,400,000
18/12/2018 16,000 1.00 6.25 15,000 16,000 15,000 3,100 49,600,000
17/12/2018 15,000 0.40 2.67 14,600 15,000 14,600 140 2,100,000
14/12/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
13/12/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 790 11,534,000
11/12/2018 14,600 -1.05 -7.19 15,650 14,600 14,600 130 1,898,000
10/12/2018 15,650 -1.15 -7.35 16,800 17,750 15,650 30 469,500
06/12/2018 16,800 0.80 4.76 16,000 16,800 15,900 2,110 35,448,000
05/12/2018 16,000 -0.90 -5.63 16,900 16,000 16,000 100 1,600,000
04/12/2018 16,900 1.10 6.51 15,800 16,900 15,800 4,250 71,825,000
30/11/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 940 14,852,000
29/11/2018 15,800 -0.10 -0.63 15,900 15,900 15,800 1,250 19,750,000
27/11/2018 15,900 -0.10 -0.63 16,000 15,900 15,900 10 159,000
19/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 300 4,800,000
15/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,200 83,200,000
14/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 6,000 96,000,000
12/11/2018 16,000 0.30 1.88 15,700 16,000 16,000 10 160,000
08/11/2018 15,700 0.90 5.73 14,800 15,700 15,700 10 157,000
07/11/2018 16,800 -0.65 -3.87 17,450 17,000 16,500 2,860 48,048,000
06/11/2018 17,450 1.10 6.30 16,350 17,450 16,350 80 1,396,000
05/11/2018 16,350 0.95 5.81 15,400 16,350 16,000 3,430 56,080,500
02/11/2018 15,400 0.90 5.84 14,500 15,500 15,400 1,010 15,554,000
01/11/2018 14,500 -1.05 -7.24 15,550 14,500 14,500 40 580,000
31/10/2018 15,550 -1.15 -7.40 16,700 15,700 15,550 750 11,662,500
29/10/2018 16,700 -0.20 -1.20 16,900 16,900 16,000 390 6,513,000
26/10/2018 16,900 1.00 5.92 15,900 16,900 15,500 150 2,535,000
25/10/2018 15,900 0.95 5.97 14,950 15,900 15,900 300 4,770,000
24/10/2018 14,950 0.95 6.35 14,000 14,950 14,800 10,130 151,443,500
23/10/2018 14,000 0.50 3.57 13,500 14,000 14,000 20 280,000
22/10/2018 13,500 -0.30 -2.22 13,800 13,500 13,000 2,610 35,235,000
19/10/2018 13,800 -1.00 -7.25 14,800 14,000 13,800 220 3,036,000
17/10/2018 14,800 -0.20 -1.35 15,000 14,800 14,800 10 148,000
15/10/2018 15,000 0.70 4.67 14,300 15,000 15,000 500 7,500,000
12/10/2018 14,300 0.90 6.29 13,400 14,300 14,300 60 858,000
11/10/2018 13,400 -1.00 -7.46 14,400 15,000 13,400 2,260 30,284,000
10/10/2018 14,400 -1.05 -7.29 15,450 14,400 14,400 70 1,008,000
09/10/2018 15,450 -1.15 -7.44 16,600 15,450 15,450 460 7,107,000
05/10/2018 16,600 1.00 6.02 15,600 16,600 16,600 10 166,000
04/10/2018 15,600 0.60 3.85 15,000 16,000 15,600 4,710 73,476,000
03/10/2018 15,000 0.90 6.00 14,100 15,000 14,100 21,070 316,050,000
02/10/2018 14,100 -0.60 -4.26 14,100 14,100 13,500 240 3,384,000
01/10/2018 14,100 0.80 5.67 13,300 14,100 13,000 1,010 14,241,000
28/09/2018 13,300 -0.90 -6.77 14,200 13,300 13,300 9,300 123,690,000
27/09/2018 14,200 0.90 6.34 14,200 15,100 14,200 80 1,136,000
26/09/2018 14,200 -0.75 -5.28 14,950 14,200 14,200 20 284,000
25/09/2018 14,950 -0.20 -1.34 15,150 15,950 14,200 1,040 15,548,000
21/09/2018 15,150 -1.10 -7.26 16,250 15,150 15,150 10 151,500
19/09/2018 16,250 0.85 5.23 15,400 16,250 15,850 90 1,462,500
17/09/2018 15,400 0.70 4.55 14,700 15,500 14,700 7,570 116,578,000
14/09/2018 14,700 0.20 1.36 14,500 15,400 13,800 160 2,352,000
13/09/2018 14,500 -0.50 -3.45 15,000 16,000 14,500 420 6,090,000
12/09/2018 15,000 0.40 2.67 14,600 15,600 14,900 2,830 42,450,000
11/09/2018 14,600 0.95 6.51 13,650 14,600 13,700 250 3,650,000
10/09/2018 13,650 0.65 4.76 13,000 13,700 13,100 50 682,500
07/09/2018 13,000 -0.80 -6.15 13,800 13,000 13,000 60 780,000
06/09/2018 13,800 0.30 2.17 13,500 13,800 13,000 720 9,936,000
05/09/2018 13,500 0.40 2.96 13,100 13,500 13,500 500 6,750,000
04/09/2018 13,100 -0.55 -4.20 13,650 14,200 13,100 350 4,585,000
31/08/2018 13,650 -0.15 -1.10 13,800 13,950 12,900 3,030 41,359,500
27/08/2018 13,800 -0.10 -0.72 13,900 14,200 13,800 20 276,000
24/08/2018 13,900 -0.10 -0.72 14,000 13,900 13,100 3,010 41,839,000
23/08/2018 14,000 -0.20 -1.43 14,200 14,000 13,500 700 9,800,000
22/08/2018 14,000 -0.20 -1.43 14,200 14,000 13,500 700 9,800,000
21/08/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 160 2,272,000
20/08/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 20 284,000
17/08/2018 14,200 -0.95 -6.69 14,200 15,000 13,250 130 1,846,000
15/08/2018 14,200 0.90 6.34 13,300 14,200 14,200 10 142,000
14/08/2018 13,300 -0.70 -5.26 14,000 13,300 13,300 820 10,906,000
13/08/2018 14,000 -0.40 -2.86 14,000 14,950 13,600 2,030 28,420,000
10/08/2018 14,000 -0.50 -3.57 14,500 14,000 13,500 6,480 90,720,000
09/08/2018 14,500 -0.10 -0.69 14,500 14,800 14,000 1,500 21,750,000
08/08/2018 14,500 0.50 3.45 14,000 14,500 14,500 20 290,000
07/08/2018 14,000 0.30 2.14 13,700 14,000 14,000 10 140,000
06/08/2018 13,700 -0.10 -0.73 13,800 14,450 12,850 50 685,000
03/08/2018 13,800 -1.00 -7.25 14,800 15,800 13,800 110 1,518,000
02/08/2018 14,800 0.60 4.05 14,200 14,800 14,800 70 1,036,000
01/08/2018 14,800 0.60 4.05 14,200 14,800 14,800 70 1,036,000
31/07/2018 14,200 0.70 4.93 13,500 14,200 12,800 2,350 33,370,000
30/07/2018 13,500 -0.15 -1.11 13,650 13,500 12,800 310 4,185,000
29/07/2018 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 120 1,638,000
27/07/2018 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 120 1,638,000
26/07/2018 13,650 0.95 6.96 13,650 14,600 13,650 60 819,000
25/07/2018 13,650 0.95 6.96 13,650 14,600 13,650 210 2,866,500
24/07/2018 13,650 -0.55 -4.03 14,200 13,700 13,250 3,380 46,137,000
23/07/2018 14,200 -0.10 -0.70 14,300 15,200 13,300 5,180 73,556,000
22/07/2018 14,300 0.60 4.20 13,700 14,300 12,800 1,820 26,026,000
20/07/2018 14,300 0.60 4.20 13,700 14,300 12,800 1,820 26,026,000
19/07/2018 13,700 -1.00 -7.30 14,700 13,700 13,700 20 274,000
18/07/2018 14,700 -1.10 -7.48 15,800 15,500 14,700 3,350 49,245,000
17/07/2018 15,800 -0.10 -0.63 15,900 15,800 14,850 110 1,738,000
16/07/2018 15,900 0.70 4.40 15,200 15,900 14,200 530 8,427,000
13/07/2018 15,200 -1.10 -7.24 16,300 17,400 15,200 20 304,000
12/07/2018 16,300 -1.20 -7.36 17,500 18,700 16,300 40 652,000
11/07/2018 17,500 -1.30 -7.43 18,800 19,950 17,500 2,010 35,175,000
10/07/2018 18,800 1.05 5.59 17,750 18,800 18,800 10 188,000
09/07/2018 17,750 0.50 2.82 17,250 18,300 16,050 1,520 26,980,000
08/07/2018 17,250 0.75 4.35 16,500 17,650 15,400 40 690,000
06/07/2018 17,250 0.75 4.35 16,500 17,650 15,400 40 690,000
05/07/2018 16,500 -0.15 -0.91 16,650 17,800 15,550 530 8,745,000
04/07/2018 16,650 0.95 5.71 15,700 16,650 16,650 20 333,000
03/07/2018 15,700 0.50 3.18 15,200 15,700 14,200 520 8,164,000
02/07/2018 15,200 -0.05 -0.33 15,250 15,200 14,250 370 5,624,000
29/06/2018 15,250 -1.05 -6.89 16,300 0 0 150 2,287,500
28/06/2018 16,300 -0.10 -0.61 16,400 16,300 15,350 380 6,194,000
25/06/2018 16,400 0.90 5.49 15,500 16,400 16,400 10 164,000
24/06/2018 15,500 1.00 6.45 14,500 15,500 15,400 6,160 95,480,000
22/06/2018 15,500 1.00 6.45 14,500 15,500 15,400 6,160 95,480,000
21/06/2018 14,500 0.90 6.21 13,600 14,550 13,000 248,460 3,602,670,000
20/06/2018 13,600 -1.00 -7.35 14,600 13,700 13,600 240 3,264,000
19/06/2018 14,600 0.20 1.37 14,400 14,600 13,400 20 292,000
18/06/2018 14,400 0.60 4.17 13,800 14,400 12,900 1,170 16,848,000
16/06/2018 13,800 -1.00 -7.25 14,800 13,800 13,800 10,710 147,798,000
15/06/2018 13,800 -1.00 -7.25 14,800 13,800 13,800 10,710 147,798,000
14/06/2018 14,800 -1.10 -7.43 15,900 17,000 14,800 3,560 52,688,000
13/06/2018 15,900 0.35 2.20 15,550 15,900 14,500 240 3,816,000
12/06/2018 15,550 -1.15 -7.40 16,700 17,850 15,550 2,110 32,810,500
11/06/2018 16,700 1.15 6.89 16,700 17,850 16,700 40 668,000
09/06/2018 16,700 0.60 3.59 16,100 17,200 15,200 1,520 25,384,000
08/06/2018 16,700 0.60 3.59 16,100 17,200 15,200 1,520 25,384,000
07/06/2018 16,100 -0.60 -3.73 16,700 16,400 15,700 3,410 54,901,000
06/06/2018 16,700 -1.10 -6.59 16,700 16,700 15,600 1,780 29,726,000
05/06/2018 16,700 -1.10 -6.59 16,700 16,700 15,600 1,780 29,726,000
03/06/2018 16,700 0.80 4.79 15,900 16,900 14,900 9,530 159,151,000
01/06/2018 16,700 0.80 4.79 15,900 16,900 14,900 9,530 159,151,000
31/05/2018 15,900 -0.20 -1.26 16,100 16,100 15,100 6,770 107,643,000
30/05/2018 16,100 -1.00 -6.21 16,100 16,100 15,100 2,720 43,792,000
29/05/2018 16,100 -0.30 -1.86 16,400 16,200 15,350 550 8,855,000
28/05/2018 16,400 -1.20 -7.32 17,600 17,000 16,400 2,120 34,768,000
25/05/2018 17,600 -1.30 -7.39 18,900 18,900 17,600 1,140 20,064,000
24/05/2018 18,900 -0.10 -0.53 18,900 18,900 17,600 60 1,134,000
23/05/2018 18,900 0.20 1.06 18,700 20,000 17,400 130 2,457,000
22/05/2018 18,700 1.20 6.42 17,500 18,700 18,700 10 187,000
21/05/2018 17,500 1.10 6.29 16,400 17,500 15,300 2,090 36,575,000
17/05/2018 16,400 -0.70 -4.27 17,100 16,400 16,400 110 1,804,000
16/05/2018 17,100 -1.20 -7.02 18,300 18,900 17,100 2,720 46,512,000
15/05/2018 18,300 -1.25 -6.83 18,300 18,900 17,050 330 6,039,000
14/05/2018 18,300 -0.60 -3.28 18,900 18,500 17,600 640 11,712,000
11/05/2018 18,900 -0.60 -3.17 19,500 20,750 18,150 800 15,120,000
10/05/2018 19,500 1.15 5.90 18,350 19,500 18,750 40 780,000
09/05/2018 18,350 -1.35 -7.36 19,700 21,000 18,350 3,700 67,895,000
08/05/2018 19,700 1.25 6.35 18,450 19,700 19,700 10 197,000
07/05/2018 18,450 -1.25 -6.78 18,450 18,450 17,200 800 14,760,000
04/05/2018 18,450 1.20 6.50 17,250 18,450 18,450 10 184,500
03/05/2018 17,250 -1.25 -7.25 18,500 17,400 17,250 1,410 24,322,500
02/05/2018 18,500 -0.15 -0.81 18,650 19,950 17,500 1,320 24,420,000
30/04/2018 18,650 1.15 6.17 17,500 18,700 17,000 1,310 24,431,500
27/04/2018 18,650 1.15 6.17 17,500 18,700 17,000 1,310 24,431,500
26/04/2018 17,500 1.05 6.00 16,450 17,500 16,400 3,370 58,975,000
24/04/2018 16,450 1.05 6.38 15,400 16,450 16,450 30 493,500
23/04/2018 15,400 -0.70 -4.55 16,100 17,200 15,400 80 1,232,000
20/04/2018 16,100 -0.75 -4.66 16,850 17,900 16,100 90 1,449,000
19/04/2018 16,850 -0.95 -5.64 17,800 19,000 16,600 40 674,000
18/04/2018 17,800 1.05 5.90 16,750 17,800 17,800 10 178,000
13/04/2018 17,800 0.80 4.49 17,000 18,000 17,800 2,200 39,160,000
12/04/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,580 60,860,000
11/04/2018 17,000 -0.80 -4.71 17,000 17,000 16,000 2,710 46,070,000
10/04/2018 17,000 -0.80 -4.71 17,800 17,800 16,800 4,060 69,020,000
06/04/2018 17,800 -1.10 -6.18 18,900 18,000 17,600 420 7,476,000
02/04/2018 18,900 0.55 2.91 18,350 18,900 17,200 40 756,000
30/03/2018 18,350 -1.35 -7.36 19,700 19,500 18,350 5,090 93,401,500
29/03/2018 19,700 1.10 5.58 18,600 19,700 17,500 20 394,000
28/03/2018 18,600 -1.40 -7.53 20,000 21,000 18,600 8,380 155,868,000
27/03/2018 20,000 0.20 1.00 19,800 21,000 19,500 2,930 58,600,000
26/03/2018 19,800 1.00 5.05 18,800 19,800 19,800 20 396,000
23/03/2018 18,800 -1.40 -7.45 20,200 19,000 18,800 9,100 171,080,000
22/03/2018 20,200 0.30 1.49 19,900 20,200 20,200 10 202,000
21/03/2018 19,900 -0.10 -0.50 20,000 21,200 19,800 520 10,348,000
20/03/2018 20,000 0.35 1.75 19,650 21,000 20,000 21,400 428,000,000
19/03/2018 19,650 1.25 6.36 18,400 19,650 19,600 10,110 198,661,500
16/03/2018 18,400 2.30 12.50 17,200 18,400 18,400 620 11,408,000
15/03/2018 17,200 1.10 6.40 16,100 17,200 16,000 3,630 62,436,000
14/03/2018 16,100 -0.90 -5.59 17,000 18,150 16,100 7,520 121,072,000
13/03/2018 17,000 -0.60 -3.53 17,600 17,900 17,000 5,950 101,150,000
12/03/2018 17,600 -1.60 -9.09 19,200 19,000 17,900 11,520 202,752,000
09/03/2018 18,700 -0.50 -2.67 19,200 19,000 17,900 2,940 54,978,000
08/03/2018 19,200 -1.40 -7.29 20,600 20,700 19,200 35,490 681,408,000
07/03/2018 20,600 -0.20 -0.97 20,800 20,600 20,600 10 206,000
06/03/2018 20,800 -0.20 -0.96 21,000 20,950 19,550 17,380 361,504,000
05/03/2018 21,000 -1.50 -7.14 22,500 22,500 21,000 1,110 23,310,000
02/03/2018 22,500 -0.10 -0.44 22,600 22,900 21,100 30 675,000
01/03/2018 22,600 0.60 2.65 22,000 22,900 20,900 1,020 23,052,000
28/02/2018 22,000 -0.20 -0.91 22,200 22,000 20,700 2,420 53,240,000
27/02/2018 22,200 -0.30 -1.35 22,500 22,200 22,200 50 1,110,000
26/02/2018 22,500 -0.20 -0.89 22,700 22,800 21,150 7,020 157,950,000
23/02/2018 22,700 0.70 3.08 22,000 22,700 20,500 420 9,534,000
22/02/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 680 14,960,000
21/02/2018 22,000 -1.00 -4.55 23,000 23,800 22,000 2,700 59,400,000
13/02/2018 23,000 -0.90 -3.91 23,000 23,000 22,100 4,670 107,410,000
12/02/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,700 62,100,000
10/02/2018 23,000 0.65 2.83 22,350 23,000 22,900 10,500 241,500,000
09/02/2018 23,000 0.65 2.83 22,350 23,000 22,900 10,500 241,500,000
08/02/2018 22,350 -1.15 -5.15 23,500 24,400 22,350 5,500 122,925,000
07/02/2018 23,500 -2.00 -8.51 25,500 23,500 22,100 15,760 370,360,000
06/02/2018 23,750 -1.75 -7.37 25,500 0 0 8,660 205,675,000
05/02/2018 25,500 -1.90 -7.45 27,400 25,800 25,500 1,810 46,155,000
02/02/2018 27,400 0.40 1.46 27,000 27,400 27,400 10 274,000
01/02/2018 27,000 -1.00 -3.70 27,000 27,000 25,150 4,700 126,900,000
31/01/2018 27,000 -2.00 -7.41 29,000 28,000 27,000 26,850 724,950,000
30/01/2018 29,000 0.90 3.10 28,100 29,200 28,900 2,590 75,110,000
29/01/2018 28,100 0.40 1.42 27,700 29,600 27,700 58,300 1,638,230,000
28/01/2018 27,700 0.40 1.44 27,300 27,700 26,900 60 1,662,000
26/01/2018 27,700 0.40 1.44 27,300 27,700 26,900 60 1,662,000
25/01/2018 27,300 0.80 2.93 26,500 27,300 27,000 18,710 510,783,000
24/01/2018 27,300 -0.50 -1.83 27,800 27,000 25,900 18,400 502,320,000
22/01/2018 26,500 -1.30 -4.91 27,800 27,000 25,900 6,610 175,165,000
21/01/2018 27,800 0.30 1.08 27,500 27,800 27,300 110 3,058,000
19/01/2018 27,800 0.30 1.08 27,500 27,800 27,300 110 3,058,000
18/01/2018 27,500 0.50 1.82 27,000 27,800 26,000 4,770 131,175,000
17/01/2018 27,000 -0.90 -3.33 27,900 27,500 27,000 16,100 434,700,000
16/01/2018 27,900 -0.20 -0.72 28,100 27,900 27,100 5,950 166,005,000
15/01/2018 28,100 -0.10 -0.36 28,200 29,000 27,300 930 26,133,000
12/01/2018 28,200 1.80 6.38 26,400 28,200 27,000 13,310 375,342,000
11/01/2018 26,400 -1.20 -4.55 27,600 29,500 26,400 13,810 364,584,000
10/01/2018 27,600 1.10 3.99 26,500 27,600 26,500 5,150 142,140,000
09/01/2018 26,500 -0.50 -1.89 26,500 26,500 26,000 14,260 377,890,000
08/01/2018 26,500 -1.50 -5.66 28,000 28,300 26,500 5,700 151,050,000
05/01/2018 28,000 -1.00 -3.57 29,000 31,000 27,000 24,470 685,160,000
04/01/2018 29,000 1.75 6.03 27,250 29,150 29,000 25,010 725,290,000
03/01/2018 27,250 1.75 6.42 25,500 27,250 27,250 5,300 144,425,000
02/01/2018 25,500 1.65 6.47 23,850 25,500 25,500 1,080 27,540,000
29/12/2017 23,850 1.55 6.50 22,300 23,850 23,650 23,530 561,190,500
28/12/2017 22,300 -0.10 -0.45 22,400 23,800 21,850 50,280 1,121,244,000
27/12/2017 22,400 0.10 0.45 22,300 23,650 21,000 15,650 350,560,000
26/12/2017 22,300 -1.60 -7.17 23,900 24,500 22,300 36,660 817,518,000
25/12/2017 23,900 0.10 0.42 23,800 23,900 23,000 6,350 151,765,000
23/12/2017 23,800 -0.20 -0.84 24,000 24,000 23,800 19,500 464,100,000
22/12/2017 23,800 -0.20 -0.84 24,000 24,000 23,800 19,500 464,100,000
21/12/2017 24,000 -0.20 -0.83 24,200 25,000 22,550 31,240 749,760,000
20/12/2017 24,200 -1.55 -6.40 25,750 27,550 24,000 34,930 845,306,000
19/12/2017 26,200 -0.70 -2.67 26,900 27,100 26,200 29,800 780,760,000
18/12/2017 27,100 0.20 0.74 26,900 27,100 26,300 20,660 559,886,000
15/12/2017 27,000 -0.60 -2.22 27,600 27,700 26,000 2,080 56,160,000
14/12/2017 29,000 -0.10 -0.34 29,100 31,000 29,000 4,260 123,540,000
13/12/2017 30,000 -0.60 -2.00 30,600 31,900 30,000 490 14,700,000
12/12/2017 30,600 -2.30 -7.52 32,900 34,800 30,600 2,040 62,424,000
11/12/2017 35,300 -0.05 -0.14 35,350 37,000 33,500 570 20,121,000
08/12/2017 36,500 -1.50 -4.11 38,000 38,000 36,500 2,630 95,995,000
07/12/2017 37,900 0.10 0.26 37,000 39,000 37,100 4,760 180,404,000
05/12/2017 35,000 0.00 ■■ 0.00 35,000 37,350 34,000 8,730 305,550,000
04/12/2017 35,000 0.00 ■■ 0.00 37,450 37,450 34,300 4,310 150,850,000
01/12/2017 35,000 1.70 5.11 35,600 35,600 33,500 9,330 326,550,000
30/11/2017 33,300 0.00 ■■ 0.00 33,300 35,600 31,000 11,900 396,270,000
29/11/2017 33,300 2.10 6.73 33,350 33,350 31,200 7,750 258,075,000
28/11/2017 31,200 2.00 6.85 31,000 31,200 31,000 2,880 89,856,000
27/11/2017 29,200 1.90 6.96 29,200 29,200 27,000 21,540 628,968,000
24/11/2017 27,300 1.75 6.85 27,300 27,300 27,300 18,400 502,320,000
23/11/2017 25,550 1.65 6.90 25,550 25,550 25,500 5,650 144,357,500
22/11/2017 23,900 1.55 6.94 23,900 23,900 23,900 250 5,975,000
21/11/2017 22,350 1.45 6.94 22,000 22,350 22,000 3,320 74,202,000
20/11/2017 20,900 1.35 6.91 20,000 20,900 18,500 48,540 1,014,486,000
17/11/2017 19,550 -0.80 -3.93 19,600 19,600 19,550 1,080 21,114,000
16/11/2017 20,350 -1.05 -4.91 22,850 22,850 19,950 17,160 349,206,000
15/11/2017 21,400 -1.50 -6.55 24,400 24,400 21,400 10,020 214,428,000
14/11/2017 22,900 -1.30 -5.37 25,850 25,850 22,600 5,070 116,103,000
13/11/2017 24,200 -1.75 -6.74 24,150 27,500 24,150 21,680 524,656,000
10/11/2017 25,950 -1.90 -6.82 25,950 25,950 25,950 2,020 52,419,000
09/11/2017 27,850 -2.05 -6.86 27,850 27,850 27,850 30 835,500
08/11/2017 29,900 -2.20 -6.85 29,900 29,900 29,900 230 6,877,000
07/11/2017 32,100 -2.40 -6.96 32,800 35,900 32,100 8,230 264,183,000
06/11/2017 34,500 0.00 ■■ 0.00 36,900 36,900 34,500 110 3,795,000
03/11/2017 34,500 -0.60 -1.71 36,000 36,000 34,500 2,280 78,660,000
02/11/2017 35,100 0.90 2.63 36,550 36,550 34,200 7,250 254,475,000
01/11/2017 34,200 2.20 6.88 34,000 34,200 33,500 2,280 77,976,000
31/10/2017 32,000 2.05 6.84 30,000 32,000 30,000 6,480 207,360,000
30/10/2017 29,950 1.95 6.96 28,000 29,950 28,000 6,380 191,081,000
27/10/2017 28,000 -0.70 -2.44 30,000 30,700 28,000 29,800 834,400,000
26/10/2017 28,700 1.85 6.89 28,700 28,700 26,900 49,050 1,407,735,000
25/10/2017 26,850 1.75 6.97 24,000 26,850 24,000 5,660 151,971,000
24/10/2017 25,100 1.60 6.81 22,100 25,100 22,100 30,420 763,542,000
23/10/2017 23,500 1.50 6.82 21,000 23,500 21,000 40,230 945,405,000
20/10/2017 22,000 1.00 4.76 19,600 22,450 19,600 38,030 836,660,000
19/10/2017 21,000 -0.50 -2.33 23,000 23,000 20,200 105,410 2,213,610,000
18/10/2017 21,500 1.40 6.97 18,900 21,500 18,900 16,470 354,105,000
17/10/2017 20,100 1.30 6.91 20,100 20,100 20,100 330 6,633,000
16/10/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
13/10/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
12/10/2017 18,800 1.20 6.82 18,000 18,800 18,000 130 2,444,000
11/10/2017 17,600 -1.20 -6.38 17,600 17,600 17,600 10 176,000
10/10/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
09/10/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
06/10/2017 18,800 -1.30 -6.47 18,800 18,800 18,800 1,000 18,800,000
05/10/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
04/10/2017 20,100 -1.40 -6.51 20,100 20,100 20,100 110 2,211,000
03/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
02/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
29/09/2017 21,500 -1.30 -5.70 21,250 21,500 21,250 190 4,085,000
28/09/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
27/09/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
26/09/2017 22,800 -0.20 -0.87 21,450 22,800 21,450 860 19,608,000
25/09/2017 23,000 1.25 5.75 21,750 23,000 21,750 190 4,370,000
22/09/2017 21,750 1.35 6.62 19,100 21,750 19,100 510 11,092,500
21/09/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
20/09/2017 20,400 0.90 4.62 20,400 20,400 20,400 10 204,000
19/09/2017 19,500 1.00 5.41 19,500 19,500 19,000 12,740 248,430,000
18/09/2017 18,500 1.20 6.94 18,500 18,500 18,500 10 185,000
15/09/2017 17,300 1.10 6.79 17,300 17,300 17,300 10 173,000
14/09/2017 16,200 1.05 6.93 16,200 16,200 16,200 20 324,000
13/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
12/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
11/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
08/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
07/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
06/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
05/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
01/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
31/08/2017 15,150 0.95 6.69 14,700 15,150 14,700 500 7,575,000
30/08/2017 14,200 0.90 6.77 14,200 14,200 14,200 210 2,982,000
29/08/2017 13,300 0.85 6.83 13,300 13,300 13,300 10 133,000
28/08/2017 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 0 0
25/08/2017 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 0 0
24/08/2017 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 0 0
23/08/2017 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 0 0
22/08/2017 12,450 0.80 6.87 12,450 12,450 12,450 10 124,500
21/08/2017 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 0 0
18/08/2017 11,650 -0.85 -6.80 12,000 12,000 11,650 360 4,194,000
17/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,580 19,750,000
16/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
15/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
11/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
10/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
09/08/2017 12,500 -0.50 -3.85 12,800 12,800 12,500 520 6,500,000
08/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 40 520,000
07/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/08/2017 13,000 0.50 4.00 13,000 13,000 13,000 40 520,000
03/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 880 11,000,000
02/08/2017 12,500 0.75 6.38 12,500 12,500 12,500 100 1,250,000
01/08/2017 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 0 0
31/07/2017 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 0 0
28/07/2017 11,750 0.75 6.82 11,750 11,750 11,000 310 3,642,500
27/07/2017 11,000 0.70 6.80 10,300 11,000 10,300 230 2,530,000
26/07/2017 10,300 0.66 6.85 8,970 10,300 8,970 50 515,000
25/07/2017 9,640 0.63 6.99 9,640 9,640 9,640 10 96,400
24/07/2017 9,010 -0.49 -5.16 9,010 9,010 9,010 10 90,100
21/07/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/07/2017 9,500 -0.20 -2.06 9,500 9,500 9,500 10 95,000
19/07/2017 9,700 -0.65 -6.28 9,630 9,700 9,630 190 1,843,000
18/07/2017 10,350 0.67 6.92 9,700 10,350 9,200 410 4,243,500
17/07/2017 9,680 -0.72 -6.92 9,800 9,800 9,680 150 1,452,000
14/07/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
13/07/2017 10,400 -0.75 -6.73 10,400 10,400 10,400 10 104,000
12/07/2017 11,150 -0.80 -6.69 11,150 11,150 11,150 10 111,500
11/07/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
10/07/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
07/07/2017 11,950 -0.85 -6.64 11,950 11,950 11,950 10 119,500
06/07/2017 12,800 -0.95 -6.91 12,800 12,800 12,800 10 128,000
05/07/2017 13,750 -1.00 -6.78 13,750 13,750 13,750 10 137,500
04/07/2017 14,750 0.00 ■■ 0.00 14,750 14,750 14,750 0 0
03/07/2017 14,750 -1.10 -6.94 14,750 14,750 14,750 10 147,500
30/06/2017 15,850 -1.15 -6.76 15,850 15,850 15,850 10 158,500
29/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
28/06/2017 17,000 -0.15 -0.87 17,000 17,000 17,000 700 11,900,000
27/06/2017 17,150 -1.25 -6.79 17,150 17,150 17,150 10 171,500
26/06/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
23/06/2017 18,400 1.20 6.98 18,400 18,400 18,400 20 368,000
22/06/2017 17,200 1.10 6.83 17,200 17,200 17,200 10 172,000
21/06/2017 16,100 0.35 2.22 16,000 16,100 16,000 1,500 24,150,000
20/06/2017 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 0 0
19/06/2017 15,750 1.00 6.78 15,750 15,750 15,750 10 157,500
16/06/2017 14,750 -1.10 -6.94 16,950 16,950 14,750 520 7,670,000
15/06/2017 15,850 1.00 6.73 13,850 15,850 13,850 410 6,498,500
14/06/2017 14,850 0.95 6.83 14,850 14,850 14,850 20 297,000
13/06/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
12/06/2017 13,900 0.90 6.92 13,900 13,900 13,900 20 278,000
09/06/2017 13,000 -0.05 -0.38 13,000 13,000 13,000 120 1,560,000
08/06/2017 13,050 0.00 ■■ 0.00 13,050 13,050 13,050 0 0
07/06/2017 13,050 0.00 ■■ 0.00 13,050 13,050 13,050 0 0
06/06/2017 13,050 -0.90 -6.45 14,900 14,900 13,050 110 1,435,500
05/06/2017 13,950 0.90 6.90 13,950 13,950 13,950 110 1,534,500
02/06/2017 13,050 0.00 ■■ 0.00 13,000 13,050 13,000 30 391,500
01/06/2017 13,050 0.25 1.95 13,000 13,050 13,000 150 1,957,500
31/05/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
30/05/2017 12,800 0.80 6.67 12,000 12,800 12,000 20,620 263,936,000
29/05/2017 12,000 -0.40 -3.23 12,400 12,400 12,000 920 11,040,000
26/05/2017 12,400 -0.60 -4.62 13,000 13,000 12,400 420 5,208,000
25/05/2017 13,000 -0.90 -6.47 13,000 13,000 13,000 70 910,000
24/05/2017 13,900 0.90 6.92 13,900 13,900 13,900 210 2,919,000
23/05/2017 13,000 -0.30 -2.26 13,000 13,000 13,000 10 130,000
22/05/2017 13,300 0.85 6.83 13,300 13,300 13,300 850 11,305,000
19/05/2017 12,450 -0.90 -6.74 12,450 12,450 12,450 1,100 13,695,000
18/05/2017 13,350 -1.00 -6.97 13,350 13,350 13,350 20 267,000
17/05/2017 14,350 0.90 6.69 13,000 14,350 12,550 940 13,489,000
16/05/2017 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 0 0
15/05/2017 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 0 0
09/05/2017 12,600 -0.90 -6.67 12,600 12,600 12,600 10 126,000
08/05/2017 13,500 -1.00 -6.90 13,500 13,500 13,500 10 135,000
05/05/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
04/05/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
03/05/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
28/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
27/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
26/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
25/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
24/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
21/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
20/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
19/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
18/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
17/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
14/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 20 290,000
12/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
11/04/2017 14,500 0.90 6.62 14,500 14,500 14,500 10 145,000
10/04/2017 13,600 0.85 6.67 11,900 13,600 11,900 30 408,000
07/04/2017 12,750 0.80 6.69 12,750 12,750 12,750 10 127,500
05/04/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
04/04/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
03/04/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
31/03/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
30/03/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
29/03/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
28/03/2017 11,950 0.75 6.70 11,950 11,950 11,950 10 119,500
27/03/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
24/03/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
23/03/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
22/03/2017 11,200 0.70 6.67 11,200 11,200 11,200 10 112,000
21/03/2017 10,500 -0.30 -2.78 10,500 10,500 10,500 10 105,000
20/03/2017 10,800 -0.80 -6.90 10,800 10,800 10,800 10 108,000
17/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
16/03/2017 11,600 0.65 5.94 11,600 11,600 11,600 10 116,000
15/03/2017 10,950 -0.80 -6.81 10,950 10,950 10,950 30 328,500
14/03/2017 11,750 0.75 6.82 11,750 11,750 11,750 10 117,500
13/03/2017 11,000 0.70 6.80 10,000 11,000 10,000 40 440,000
10/03/2017 10,300 -0.65 -5.94 10,300 10,300 10,300 10 103,000
09/03/2017 10,950 -0.80 -6.81 10,950 10,950 10,950 10 109,500
08/03/2017 11,750 -0.85 -6.75 11,750 11,750 11,750 10 117,500
07/03/2017 12,600 -0.90 -6.67 13,500 13,500 12,600 210 2,646,000
06/03/2017 13,500 0.20 1.50 13,500 13,500 13,500 50 675,000
03/03/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
02/03/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/03/2017 13,300 -0.95 -6.67 13,300 13,300 13,300 20 266,000
28/02/2017 14,250 0.90 6.74 14,250 14,250 14,250 20 285,000
27/02/2017 13,350 0.00 ■■ 0.00 13,350 13,350 13,350 0 0
24/02/2017 13,350 -1.00 -6.97 13,350 13,350 13,350 20 267,000
23/02/2017 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 0 0
22/02/2017 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 0 0
21/02/2017 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 0 0
20/02/2017 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 0 0
17/02/2017 14,350 -1.05 -6.82 14,350 14,350 14,350 240 3,444,000
16/02/2017 15,400 1.00 6.94 15,400 15,400 15,400 20 308,000
15/02/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
14/02/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
13/02/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
10/02/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
09/02/2017 14,400 -1.05 -6.80 14,400 14,400 14,400 20 288,000
08/02/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 0 0
07/02/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 0 0
06/02/2017 15,450 -1.15 -6.93 15,450 15,450 15,450 600 9,270,000
03/02/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
02/02/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
25/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
24/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
23/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
20/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
19/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
18/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
17/01/2017 16,600 -0.10 -0.60 16,600 16,600 16,600 280 4,648,000
16/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
13/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
12/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
11/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
10/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
09/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
06/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
05/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
04/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
03/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
30/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
29/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
28/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
27/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
26/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
23/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
22/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
21/12/2016 16,700 -0.30 -1.76 16,700 16,700 16,700 30 501,000
20/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/12/2016 17,000 -0.60 -3.41 17,000 17,000 17,000 230 3,910,000
16/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
15/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
14/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
13/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
12/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
09/12/2016 17,600 -0.40 -2.22 17,600 17,600 17,600 15,300 269,280,000
08/12/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
07/12/2016 18,000 0.90 5.26 18,000 18,000 18,000 2,000 36,000,000
06/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
05/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
02/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 530 9,063,000
01/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
30/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
29/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
28/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
25/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
24/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
23/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
22/11/2016 17,100 1.10 6.88 17,100 17,100 17,100 7,880 134,748,000
21/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
18/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
16/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
15/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
14/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
10/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,110 17,760,000
09/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 110 1,760,000
07/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 500 8,000,000
04/11/2016 16,000 0.10 0.63 16,000 16,000 16,000 110 1,760,000
03/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
02/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
01/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
31/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
28/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
27/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
26/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
25/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
20/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
19/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
18/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
17/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
14/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
13/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
12/10/2016 15,900 -1.10 -6.47 15,900 15,900 15,900 1,930 30,687,000
11/10/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 970 16,490,000
10/10/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/10/2016 17,000 0.50 3.03 17,000 17,000 17,000 50 850,000
06/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
05/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
04/10/2016 16,500 0.30 1.85 16,500 16,500 16,500 4,400 72,600,000
03/10/2016 16,200 0.20 1.25 16,500 16,800 16,200 470 7,614,000
30/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 4,970 79,520,000
29/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
28/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 210 3,360,000
27/09/2016 16,000 1.00 6.67 15,000 16,000 15,000 140 2,240,000
26/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/09/2016 15,000 -0.50 -3.23 15,000 15,000 15,000 500 7,500,000
21/09/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
20/09/2016 15,500 -1.05 -6.34 15,500 15,500 15,500 360 5,580,000
19/09/2016 16,550 1.05 6.77 16,550 16,550 16,550 10 165,500
16/09/2016 15,500 0.15 0.98 15,500 15,500 15,500 200 3,100,000
15/09/2016 15,350 1.00 6.97 15,350 15,350 15,350 100 1,535,000
14/09/2016 14,350 0.90 6.69 14,350 14,350 14,350 10 143,500
13/09/2016 13,450 0.85 6.75 13,000 13,450 13,000 1,790 24,075,500
12/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 60 756,000
09/09/2016 12,600 0.80 6.78 12,600 12,600 12,600 10 126,000
08/09/2016 11,800 0.70 6.31 11,800 11,800 11,800 30 354,000
07/09/2016 11,100 0.70 6.73 11,100 11,100 11,100 70 777,000
06/09/2016 10,400 0.60 6.12 10,400 10,400 10,400 10 104,000
05/09/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
01/09/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
31/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
30/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
29/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
26/08/2016 9,800 0.50 5.38 9,400 9,800 9,400 4,910 48,118,000
25/08/2016 9,300 -0.70 -7.00 9,300 9,300 9,300 1,120 10,416,000
24/08/2016 10,000 0.60 6.38 10,000 10,000 10,000 10 100,000
23/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
19/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
18/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
17/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
16/08/2016 9,400 -0.60 -6.00 9,400 9,400 9,400 20 188,000
15/08/2016 10,000 -0.60 -5.66 10,600 10,600 10,000 18,670 186,700,000
12/08/2016 10,600 -0.60 -5.36 10,600 10,600 10,600 90 954,000
11/08/2016 11,200 -0.80 -6.67 11,200 11,200 11,200 1,550 17,360,000
10/08/2016 12,000 -0.90 -6.98 12,000 12,000 12,000 5,000 60,000,000
09/08/2016 12,900 -0.90 -6.52 12,900 12,900 12,900 10,000 129,000,000
08/08/2016 13,800 -1.00 -6.76 13,800 13,800 13,800 10 138,000
05/08/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 31,260 462,648,000
04/08/2016 14,800 -1.10 -6.92 14,800 14,800 14,800 18,900 279,720,000
03/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
02/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 5,800 92,220,000
01/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
29/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
28/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 40 636,000
27/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
26/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
25/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
22/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
20/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
19/07/2016 15,900 1.00 6.71 15,900 15,900 15,900 100 1,590,000
18/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
15/07/2016 14,900 0.90 6.43 14,900 14,900 14,900 500 7,450,000
14/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
13/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
08/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
07/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
05/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
04/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
01/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
29/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
28/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
24/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
23/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
22/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
21/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
20/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
17/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
16/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
15/06/2016 14,000 0.80 6.06 12,300 14,000 12,300 380 5,320,000
14/06/2016 13,200 0.80 6.45 11,600 13,200 11,600 1,210 15,972,000
13/06/2016 12,400 -0.90 -6.77 14,200 14,200 12,400 430 5,332,000
10/06/2016 13,300 -1.00 -6.99 13,300 13,300 13,300 850 11,305,000
09/06/2016 14,300 0.90 6.72 14,300 14,300 14,300 100 1,430,000
08/06/2016 13,400 -0.10 -0.74 13,400 13,400 13,400 10 134,000
07/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
06/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
03/06/2016 13,500 0.50 3.85 12,100 13,500 12,100 180 2,430,000
02/06/2016 13,000 -0.10 -0.76 13,000 13,000 13,000 10 130,000
01/06/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
31/05/2016 13,100 -0.90 -6.43 13,100 13,100 13,100 10 131,000
30/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 330 4,620,000
27/05/2016 14,000 -1.00 -6.67 14,000 14,000 14,000 510 7,140,000
26/05/2016 15,000 0.00 ■■ 0.00 14,900 15,000 14,000 120 1,800,000
25/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
24/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
20/05/2016 15,000 0.30 2.04 14,700 15,700 14,700 210 3,150,000
19/05/2016 14,700 0.90 6.52 14,700 14,700 14,700 220 3,234,000
18/05/2016 13,800 0.90 6.98 13,800 13,800 13,800 20 276,000
17/05/2016 12,900 0.80 6.61 12,900 12,900 12,900 90 1,161,000
16/05/2016 12,100 0.70 6.14 12,100 12,100 10,700 240 2,904,000
13/05/2016 11,400 0.70 6.54 11,400 11,400 11,400 10 114,000
12/05/2016 10,700 0.70 7.00 9,300 10,700 9,300 160 1,712,000
11/05/2016 10,000 0.60 6.38 8,800 10,000 8,800 20 200,000
10/05/2016 9,400 -0.70 -6.93 9,400 9,400 9,400 10 94,000
09/05/2016 10,100 0.60 6.32 8,900 10,100 8,900 20 202,000
06/05/2016 9,500 -0.60 -5.94 9,500 9,500 9,500 10 95,000
05/05/2016 10,100 -0.60 -5.61 10,100 10,100 10,100 10 101,000
04/05/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
29/04/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
28/04/2016 10,700 -0.80 -6.96 10,800 10,800 10,700 20 214,000
27/04/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/04/2016 11,500 0.70 6.48 10,200 11,500 10,100 30 345,000
25/04/2016 10,800 -0.70 -6.09 10,800 10,800 10,800 10 108,000
22/04/2016 11,500 -0.10 -0.86 11,600 12,000 11,500 1,050 12,075,000
21/04/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
20/04/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
19/04/2016 11,600 -0.80 -6.45 11,600 11,600 11,600 70 812,000
15/04/2016 12,400 -0.70 -5.34 12,200 12,400 12,200 78,410 972,284,000
14/04/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
13/04/2016 13,100 -0.80 -5.76 13,100 13,100 13,100 10 131,000
12/04/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
11/04/2016 13,900 0.90 6.92 13,900 13,900 13,900 30 417,000
08/04/2016 13,000 -0.50 -3.70 13,000 13,000 13,000 60 780,000
07/04/2016 13,500 0.60 4.65 13,800 13,800 12,100 30 405,000
06/04/2016 12,900 0.80 6.61 12,900 12,900 12,900 20 258,000
05/04/2016 12,100 0.70 6.14 12,100 12,100 12,100 20 242,000
04/04/2016 11,400 0.70 6.54 10,000 11,400 10,000 20 228,000
01/04/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
31/03/2016 10,700 0.70 7.00 10,700 10,700 10,700 10 107,000
30/03/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/03/2016 10,000 -0.70 -6.54 10,000 10,000 10,000 10 100,000
28/03/2016 10,700 -0.50 -4.46 10,700 10,700 10,700 30 321,000
25/03/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
24/03/2016 11,200 -0.80 -6.67 11,200 11,200 11,200 10 112,000
23/03/2016 12,000 -0.80 -6.25 12,800 12,800 12,000 1,180 14,160,000
22/03/2016 12,800 -0.80 -5.88 12,800 12,800 12,800 10 128,000
21/03/2016 13,600 -0.90 -6.21 14,500 14,500 13,500 310 4,216,000
18/03/2016 14,500 -1.00 -6.45 16,000 16,000 14,500 40,410 585,945,000
17/03/2016 15,500 -1.00 -6.06 15,500 15,500 15,500 10 155,000
16/03/2016 16,500 1.00 6.45 16,500 16,500 16,500 10 165,000
15/03/2016 15,500 0.00 ■■ 0.00 14,500 15,500 14,500 220 3,410,000
14/03/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
11/03/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
10/03/2016 15,500 -1.00 -6.06 15,500 15,500 15,500 100 1,550,000
09/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
08/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
07/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
04/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
03/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,300 37,950,000
02/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
01/03/2016 16,500 -0.30 -1.79 16,500 16,500 16,500 10 165,000
29/02/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
26/02/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
25/02/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 10 168,000
24/02/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
23/02/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
22/02/2016 16,800 -0.20 -1.18 16,800 16,800 16,800 10 168,000
19/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
18/02/2016 17,000 -1.00 -5.56 17,000 17,000 17,000 20 340,000
17/02/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/02/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
15/02/2016 18,000 0.00 ■■ 0.00 19,200 19,200 18,000 210 3,780,000
05/02/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
04/02/2016 18,000 -0.40 -2.17 19,500 19,500 17,300 40 720,000
03/02/2016 18,400 -1.30 -6.60 18,400 18,400 18,400 10 184,000
02/02/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
01/02/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
29/01/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
28/01/2016 19,700 1.10 5.91 19,700 19,700 19,700 10 197,000
27/01/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
26/01/2016 18,600 1.10 6.29 18,600 18,600 18,600 10 186,000
25/01/2016 17,500 0.80 4.79 17,500 17,500 17,500 10 175,000
22/01/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
21/01/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
20/01/2016 16,700 0.70 4.38 16,700 16,700 16,700 10 167,000
19/01/2016 16,000 0.60 3.90 16,000 16,000 14,500 40 640,000
18/01/2016 15,400 0.90 6.21 15,400 15,400 15,400 10 154,000
15/01/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
14/01/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/01/2016 14,500 0.60 4.32 14,500 14,500 14,500 10 145,000
12/01/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
11/01/2016 13,900 -1.00 -6.71 15,800 15,800 13,900 20 278,000
08/01/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
07/01/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
06/01/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
05/01/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
04/01/2016 14,900 0.90 6.43 14,900 14,900 14,900 10 149,000
31/12/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/12/2015 14,000 0.50 3.70 14,000 14,000 14,000 10 140,000
29/12/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 10 135,000
28/12/2015 13,500 0.40 3.05 13,100 13,500 13,000 3,200 43,200,000
25/12/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
24/12/2015 13,100 -0.80 -5.76 14,800 14,800 13,100 140 1,834,000
23/12/2015 13,900 0.80 6.11 13,900 13,900 13,900 10 139,000
22/12/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
21/12/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
18/12/2015 13,100 -0.90 -6.43 13,100 13,100 13,100 10 131,000
17/12/2015 14,000 0.70 5.26 14,000 14,000 14,000 10 140,000
16/12/2015 13,300 0.80 6.40 13,300 13,300 13,300 10 133,000
15/12/2015 12,500 -0.80 -6.02 14,200 14,200 12,500 1,200 15,000,000
14/12/2015 13,300 0.80 6.40 13,300 13,300 13,300 10 133,000
11/12/2015 12,500 -0.40 -3.10 12,500 12,500 12,500 1,580 19,750,000
10/12/2015 12,900 -0.90 -6.52 12,900 12,900 12,900 10 129,000
09/12/2015 13,800 -0.10 -0.72 13,800 13,800 13,800 120 1,656,000
08/12/2015 13,900 -0.10 -0.71 14,000 14,000 13,900 400 5,560,000
07/12/2015 14,000 0.90 6.87 14,000 14,000 14,000 950 13,300,000
04/12/2015 13,100 0.80 6.50 13,100 13,100 13,100 810 10,611,000
03/12/2015 12,300 0.80 6.96 12,300 12,300 12,300 10 123,000
02/12/2015 11,500 -0.40 -3.36 12,700 12,700 11,500 710 8,165,000
01/12/2015 11,900 0.70 6.25 11,900 11,900 11,900 60 714,000
30/11/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 300 3,360,000
27/11/2015 11,200 0.70 6.67 11,200 11,200 11,200 20 224,000
26/11/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
25/11/2015 10,500 -0.10 -0.94 10,500 10,500 10,500 130 1,365,000
24/11/2015 10,600 -0.40 -3.64 10,500 11,000 10,500 220 2,332,000
23/11/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20 220,000
20/11/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 60 660,000
19/11/2015 11,000 -0.40 -3.51 10,700 11,200 10,700 290 3,190,000
18/11/2015 11,400 0.70 6.54 10,700 11,400 10,700 50 570,000
17/11/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
16/11/2015 10,700 -0.80 -6.96 10,700 10,700 10,700 10 107,000
13/11/2015 11,500 -0.80 -6.50 11,500 11,500 11,500 100 1,150,000
12/11/2015 12,300 -0.90 -6.82 13,000 13,000 12,300 20 246,000
11/11/2015 13,200 0.80 6.45 13,200 13,200 13,200 10 132,000
10/11/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
09/11/2015 12,400 -0.90 -6.77 12,400 12,400 12,400 1,100 13,640,000
06/11/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
05/11/2015 13,300 0.80 6.40 13,200 13,300 13,200 50 665,000
04/11/2015 12,500 0.80 6.84 12,000 12,500 12,000 20 250,000
03/11/2015 11,700 -0.80 -6.40 11,700 12,000 11,700 910 10,647,000
02/11/2015 12,500 -0.70 -5.30 12,500 12,500 12,500 10 125,000
30/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
29/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
28/10/2015 13,200 0.80 6.45 11,600 13,200 11,600 270 3,564,000
27/10/2015 12,400 0.50 4.20 12,400 12,400 12,400 20 248,000
26/10/2015 11,900 0.70 6.25 11,900 11,900 11,900 30 357,000
23/10/2015 11,200 0.70 6.67 9,800 11,200 9,800 30 336,000
22/10/2015 10,500 -0.30 -2.78 10,200 11,500 10,200 50 525,000
21/10/2015 10,800 -0.30 -2.70 10,800 10,800 10,800 10 108,000
20/10/2015 11,100 -0.30 -2.63 12,000 12,100 11,100 2,190 24,309,000
19/10/2015 11,400 0.10 0.88 12,000 12,000 11,400 520 5,928,000
16/10/2015 11,300 -0.70 -5.83 11,300 11,300 11,300 50 565,000
15/10/2015 12,000 0.70 6.19 12,000 12,000 12,000 40 480,000
14/10/2015 11,300 0.10 0.89 11,500 11,900 11,300 740 8,362,000
13/10/2015 11,200 0.10 0.90 11,800 11,800 11,100 430 4,816,000
12/10/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
09/10/2015 11,100 -0.60 -5.13 10,900 11,100 10,900 340 3,774,000
08/10/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
07/10/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
06/10/2015 11,700 -0.30 -2.50 11,200 12,800 11,200 920 10,764,000
05/10/2015 12,000 -0.90 -6.98 13,000 13,000 12,000 110 1,320,000
02/10/2015 12,900 0.70 5.74 12,900 12,900 12,900 500 6,450,000
01/10/2015 12,200 0.10 0.83 12,800 12,900 12,200 1,100 13,420,000
30/09/2015 12,100 -0.40 -3.20 12,900 12,900 12,100 960 11,616,000
29/09/2015 12,500 -0.70 -5.30 12,300 13,200 12,300 2,980 37,250,000
28/09/2015 13,200 -0.40 -2.94 13,200 13,200 13,200 10 132,000
25/09/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
24/09/2015 13,600 -0.60 -4.23 13,600 14,000 13,600 280 3,808,000
23/09/2015 14,200 -0.70 -4.70 14,200 14,200 14,200 10 142,000
22/09/2015 14,900 0.90 6.43 14,000 14,900 14,000 100 1,490,000
21/09/2015 14,000 -0.40 -2.78 14,000 14,000 14,000 1,480 20,720,000
18/09/2015 14,400 -0.70 -4.64 16,100 16,100 14,400 20 288,000
17/09/2015 15,100 -0.90 -5.62 16,000 16,000 15,100 190 2,869,000
16/09/2015 16,000 -0.40 -2.44 16,000 16,000 16,000 120 1,920,000
15/09/2015 16,400 -1.20 -6.82 18,800 18,800 16,400 30 492,000
14/09/2015 17,600 1.10 6.67 17,600 17,600 17,000 230 4,048,000
11/09/2015 16,500 1.00 6.45 16,500 16,500 16,500 10 165,000
10/09/2015 15,500 1.00 6.90 15,500 15,500 15,500 150 2,325,000
09/09/2015 14,500 0.10 0.69 15,300 15,400 14,500 30 435,000
08/09/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 30 432,000
07/09/2015 14,400 -0.90 -5.88 14,400 14,400 14,400 10 144,000
04/09/2015 15,300 -0.80 -4.97 16,200 16,200 15,300 400 6,120,000
03/09/2015 16,100 -1.20 -6.94 17,500 17,500 16,100 1,600 25,760,000
01/09/2015 17,300 -1.30 -6.99 17,300 17,300 17,300 560 9,688,000
31/08/2015 18,600 -1.40 -7.00 18,600 18,600 18,600 370 6,882,000
28/08/2015 20,000 0.80 4.17 17,900 20,000 17,900 1,230 24,600,000
27/08/2015 19,200 -1.40 -6.80 20,000 20,000 19,200 110 2,112,000
26/08/2015 20,600 1.20 6.19 20,600 20,700 18,100 33,110 682,066,000
25/08/2015 19,400 1.20 6.59 19,400 19,400 19,400 2,040 39,576,000
24/08/2015 18,200 1.10 6.43 18,200 18,200 17,100 8,170 148,694,000
21/08/2015 17,100 1.10 6.88 17,100 17,100 17,100 54,500 931,950,000
20/08/2015 16,000 1.00 6.67 16,000 16,000 16,000 500 8,000,000
19/08/2015 15,000 0.90 6.38 15,000 15,000 15,000 30 450,000
18/08/2015 14,100 -1.00 -6.62 16,100 16,100 14,100 1,530 21,573,000
17/08/2015 15,100 -0.80 -5.03 16,900 17,000 15,100 15,080 227,708,000
14/08/2015 15,900 1.00 6.71 15,900 15,900 15,900 1,600 25,440,000
13/08/2015 14,900 0.90 6.43 14,900 14,900 14,900 150 2,235,000
12/08/2015 14,000 -0.40 -2.78 15,400 15,400 14,000 1,240 17,360,000
11/08/2015 14,400 -0.60 -4.00 16,000 16,000 14,400 35,470 510,768,000
10/08/2015 15,000 -0.90 -5.66 15,100 15,100 15,000 8,910 133,650,000
07/08/2015 15,900 1.00 6.71 15,900 15,900 15,900 60 954,000
06/08/2015 14,900 0.00 ■■ 0.00 15,700 15,700 14,900 710 10,579,000
05/08/2015 14,900 -0.50 -3.25 16,400 16,400 14,900 20 298,000
04/08/2015 15,400 1.00 6.94 14,900 15,400 13,500 5,210 80,234,000
03/08/2015 14,400 -0.70 -4.64 14,700 16,100 14,200 11,680 168,192,000
31/07/2015 15,100 -0.70