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 Nhựa Tân Đại Hưng
Tan Dai Hung Plastic Joint Stock Company
Mã CK:      TPC      6.85      -0.36 (-5.26%)      (cập nhật 07:00 21/03/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.tandaihungplastic.com
TPC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/03/2023 6,850 -0.36 -5.26 7,210 6,850 6,850 10 68,500
16/03/2023 7,210 -0.54 -7.49 7,750 7,400 7,210 320 2,307,200
15/03/2023 7,750 0.00 ■■ 0.00 7,750 7,900 7,220 230 1,782,500
13/03/2023 7,750 0.44 5.68 7,310 7,750 7,730 20 155,000
08/03/2023 7,310 -0.35 -4.79 7,660 7,750 7,310 130 950,300
07/03/2023 7,660 0.50 6.53 7,160 7,660 7,660 10 76,600
17/02/2023 7,160 0.46 6.42 6,700 7,160 7,160 10 71,600
16/02/2023 6,700 -0.01 -0.15 6,710 6,700 6,700 20 134,000
15/02/2023 6,710 -0.39 -5.81 7,100 6,710 6,710 10 67,100
13/02/2023 7,100 -0.03 -0.42 7,130 7,100 7,100 50 355,000
08/02/2023 7,130 0.03 0.42 7,100 7,130 7,120 20 142,600
06/02/2023 7,100 0.01 0.14 7,090 7,100 7,090 70 497,000
03/02/2023 7,090 0.00 ■■ 0.00 7,090 7,090 7,090 10 70,900
02/02/2023 7,090 0.00 ■■ 0.00 7,090 7,090 7,090 10 70,900
01/02/2023 7,090 -0.01 -0.14 7,100 7,090 7,000 20 141,800
30/01/2023 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 180 1,278,000
27/01/2023 7,100 -0.07 -0.99 7,170 7,100 6,900 50 355,000
18/01/2023 7,170 -0.02 -0.28 7,190 7,170 7,000 280 2,007,600
16/01/2023 7,190 0.19 2.64 7,000 7,190 7,190 10 71,900
12/01/2023 7,000 0.29 4.14 6,710 7,170 7,000 430 3,010,000
10/01/2023 6,710 -0.49 -7.30 7,200 6,720 6,710 50 335,500
09/01/2023 7,200 0.30 4.17 6,900 7,200 7,100 600 4,320,000
06/01/2023 6,900 -0.20 -2.90 7,100 6,900 6,900 10 69,000
05/01/2023 7,100 -0.01 -0.14 7,110 7,100 7,100 300 2,130,000
03/01/2023 7,110 0.46 6.47 6,650 7,110 7,100 160 1,137,600
30/12/2022 6,650 0.00 ■■ 0.00 6,650 7,100 6,650 20 133,000
29/12/2022 6,650 -0.49 -7.37 7,140 6,650 6,650 100 665,000
27/12/2022 7,140 0.14 1.96 7,000 7,190 6,510 130 928,200
19/12/2022 7,000 -0.10 -1.43 7,100 7,100 7,000 310 2,170,000
15/12/2022 7,100 -0.27 -3.80 7,370 7,190 7,050 90 639,000
14/12/2022 7,370 0.27 3.66 7,100 7,370 6,810 180 1,326,600
13/12/2022 7,100 0.05 0.70 7,050 7,100 7,100 20 142,000
11/12/2022 7,050 0.00 ■■ 0.00 7,050 0 0 0 0
08/12/2022 7,050 0.46 6.52 6,590 7,050 6,600 370 2,608,500
07/12/2022 6,590 -0.48 -7.28 7,070 6,590 6,590 10 65,900
06/12/2022 7,070 -0.53 -7.50 7,600 7,300 7,070 50 353,500
05/12/2022 7,600 0.46 6.05 7,140 7,600 7,600 20 152,000
04/12/2022 7,140 0.00 ■■ 0.00 7,140 0 0 0 0
01/12/2022 7,140 0.46 6.44 6,680 7,140 7,000 850 6,069,000
30/11/2022 6,680 0.00 ■■ 0.00 6,680 6,680 6,680 50 334,000
28/11/2022 6,680 0.41 6.14 6,270 6,700 6,490 310 2,070,800
25/11/2022 6,270 0.30 4.78 5,970 6,270 6,000 90 564,300
23/11/2022 5,970 -0.04 -0.67 6,010 5,970 5,950 30 179,100
22/11/2022 6,010 -0.04 -0.67 6,050 6,200 5,820 280 1,682,800
21/11/2022 6,050 0.12 1.98 5,930 6,050 5,930 190 1,149,500
18/11/2022 5,930 0.38 6.41 5,550 5,930 5,500 620 3,676,600
17/11/2022 5,550 0.11 1.98 5,440 5,640 5,260 180 999,000
16/11/2022 5,440 0.35 6.43 5,090 5,440 5,200 4,220 22,956,800
15/11/2022 5,090 -0.01 -0.20 5,100 5,100 5,080 2,900 14,761,000
14/11/2022 5,100 -0.35 -6.86 5,450 5,680 5,070 9,830 50,133,000
11/11/2022 5,450 -0.40 -7.34 5,850 5,530 5,450 5,140 28,013,000
10/11/2022 5,850 -0.44 -7.52 6,290 5,860 5,850 1,110 6,493,500
09/11/2022 6,290 -0.64 -10.17 6,930 6,290 6,000 1,600 10,064,000
08/11/2022 6,450 -0.48 -7.44 6,930 6,510 6,450 1,170 7,546,500
07/11/2022 6,930 0.25 3.61 6,680 6,960 6,220 2,100 14,553,000
04/11/2022 6,680 -0.50 -7.49 7,180 7,290 6,680 1,000 6,680,000
03/11/2022 7,180 -0.53 -7.38 7,710 7,290 7,180 2,130 15,293,400
02/11/2022 7,710 -0.57 -7.39 8,280 7,800 7,710 1,240 9,560,400
01/11/2022 8,280 0.10 1.21 8,180 8,740 7,610 2,750 22,770,000
31/10/2022 8,180 -0.61 -7.46 8,790 8,210 8,180 1,560 12,760,800
28/10/2022 8,790 -0.31 -3.53 9,100 8,790 8,470 880 7,735,200
27/10/2022 9,100 -0.05 -0.55 9,150 9,100 8,510 290 2,639,000
26/10/2022 9,150 -0.25 -2.73 9,400 9,340 8,140 2,510 22,966,500
25/10/2022 8,750 -0.65 -7.43 9,400 8,750 8,750 1,260 11,025,000
24/10/2022 9,400 -0.70 -7.45 10,100 9,400 9,400 20 188,000
21/10/2022 10,100 0.61 6.04 9,490 10,100 8,830 1,970 19,897,000
20/10/2022 9,490 -0.01 -0.11 9,500 9,490 8,850 20 189,800
19/10/2022 9,500 0.00 ■■ 0.00 9,500 10,000 9,500 30 285,000
14/10/2022 9,500 0.10 1.05 9,400 9,500 9,500 30 285,000
13/10/2022 9,400 -0.30 -3.19 9,700 9,400 9,400 10 94,000
12/10/2022 9,400 -0.30 -3.19 9,700 9,400 9,400 10 94,000
11/10/2022 9,700 0.00 ■■ 0.00 9,700 10,150 9,700 20 194,000
07/10/2022 9,700 -0.05 -0.52 9,750 9,700 9,700 10 97,000
06/10/2022 9,750 0.00 ■■ 0.00 9,750 9,750 9,750 100 975,000
03/10/2022 9,750 0.63 6.46 9,120 9,750 9,700 200 1,950,000
30/09/2022 9,120 -0.58 -6.36 9,700 9,700 9,120 20 182,400
29/09/2022 9,700 -0.45 -4.64 10,150 9,700 9,700 10 97,000
27/09/2022 10,150 -0.75 -7.39 10,900 10,150 10,150 480 4,872,000
26/09/2022 10,900 0.10 0.92 10,800 10,900 10,050 1,410 15,369,000
24/09/2022 10,800 0.55 5.09 10,250 10,800 10,800 10 108,000
23/09/2022 10,800 0.55 5.09 10,250 10,800 10,800 10 108,000
22/09/2022 10,250 0.05 0.49 10,200 10,250 9,520 50 512,500
20/09/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 500 5,100,000
19/09/2022 10,200 -0.70 -6.86 10,900 10,200 10,200 500 5,100,000
16/09/2022 10,900 0.50 4.59 10,400 10,900 10,900 10 109,000
15/09/2022 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 10 104,000
14/09/2022 10,400 -0.70 -6.73 11,100 10,400 10,350 20 208,000
13/09/2022 11,100 -0.05 -0.45 11,150 11,100 11,100 10 111,000
12/09/2022 11,150 0.45 4.04 10,700 11,150 10,450 2,020 22,523,000
11/09/2022 11,200 0.50 4.46 10,700 11,200 11,000 350 3,920,000
09/09/2022 11,200 0.50 4.46 10,700 11,200 11,000 350 3,920,000
08/09/2022 10,700 0.55 5.14 10,150 10,700 10,600 140 1,498,000
07/09/2022 10,150 0.10 0.99 10,050 10,150 9,500 160 1,624,000
06/09/2022 10,050 0.20 1.99 9,850 10,050 9,850 50 502,500
05/09/2022 9,850 -0.60 -6.09 10,450 9,870 9,850 250 2,462,500
31/08/2022 10,450 0.65 6.22 9,800 10,450 9,300 200 2,090,000
29/08/2022 9,800 -0.70 -7.14 10,500 9,800 9,800 20 196,000
26/08/2022 10,500 -0.50 -4.76 11,000 10,500 10,500 100 1,050,000
25/08/2022 11,000 0.65 5.91 10,350 11,050 10,900 1,580 17,380,000
24/08/2022 10,350 0.65 6.28 9,700 10,350 10,050 1,290 13,351,500
23/08/2022 9,700 -0.65 -6.70 10,350 10,300 9,700 1,920 18,624,000
22/08/2022 10,350 -0.55 -5.31 10,900 10,500 10,350 220 2,277,000
19/08/2022 10,900 0.00 ■■ 0.00 10,900 10,900 10,400 440 4,796,000
18/08/2022 10,900 -0.20 -1.83 11,100 10,900 10,900 30 327,000
17/08/2022 11,100 0.05 0.45 11,050 11,800 11,100 620 6,882,000
16/08/2022 11,050 0.70 6.33 10,350 11,050 10,000 14,600 161,330,000
15/08/2022 10,350 -0.15 -1.45 10,500 10,500 10,050 40 414,000
12/08/2022 10,500 -0.20 -1.90 10,700 10,500 10,050 40 420,000
11/08/2022 10,700 0.70 6.54 10,000 10,700 10,000 5,880 62,916,000
10/08/2022 10,000 0.57 5.70 9,430 10,050 9,250 1,150 11,500,000
09/08/2022 9,430 -0.53 -5.62 9,960 10,150 9,430 320 3,017,600
08/08/2022 9,960 0.65 6.53 9,310 9,960 9,310 1,540 15,338,400
05/08/2022 9,310 -0.69 -7.41 10,000 9,310 9,310 10 93,100
04/08/2022 10,000 0.46 4.60 9,540 10,000 9,700 790 7,900,000
03/08/2022 9,540 0.22 2.31 9,320 9,540 9,540 10 95,400
02/08/2022 9,320 0.04 0.43 9,280 9,320 9,200 660 6,151,200
01/08/2022 9,280 0.17 1.83 9,110 9,280 9,280 350 3,248,000
31/07/2022 9,110 0.00 ■■ 0.00 9,110 0 0 0 0
26/07/2022 9,110 -0.58 -6.37 9,690 9,110 9,110 10 91,100
22/07/2022 9,690 0.57 5.88 9,120 9,690 9,690 10 96,900
19/07/2022 9,120 -0.60 -6.58 9,720 9,120 9,120 10 91,200
18/07/2022 9,720 0.62 6.38 9,100 9,730 9,100 260 2,527,200
12/07/2022 9,100 -0.58 -6.37 9,680 9,100 9,100 50 455,000
11/07/2022 9,680 0.61 6.30 9,070 9,680 9,680 10 96,800
09/07/2022 9,070 0.00 ■■ 0.00 9,070 0 0 0 0
07/07/2022 9,070 0.00 ■■ 0.00 9,070 9,070 9,070 30 272,100
06/07/2022 9,070 0.07 0.77 9,000 9,200 9,070 50 453,500
05/07/2022 9,070 0.07 0.77 9,000 9,200 9,070 50 453,500
04/07/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 180 1,620,000
02/07/2022 9,000 -0.11 -1.22 9,110 9,010 8,510 250 2,250,000
01/07/2022 9,000 -0.11 -1.22 9,110 9,010 8,510 250 2,250,000
30/06/2022 9,110 -0.33 -3.62 9,440 9,440 9,110 190 1,730,900
29/06/2022 9,440 -0.13 -1.38 9,570 9,590 9,440 210 1,982,400
28/06/2022 9,570 0.00 ■■ 0.00 9,570 9,570 9,570 10 95,700
27/06/2022 9,570 0.57 5.96 9,000 9,620 9,000 190 1,818,300
24/06/2022 9,000 0.00 ■■ 0.00 9,000 9,010 9,000 40 360,000
22/06/2022 9,000 -0.14 -1.56 9,140 9,090 8,610 560 5,040,000
21/06/2022 9,140 -0.68 -7.44 9,820 9,160 9,140 250 2,285,000
20/06/2022 9,820 0.62 6.31 9,200 9,820 9,820 10 98,200
16/06/2022 9,200 -0.02 -0.22 9,220 9,220 9,200 60 552,000
15/06/2022 9,220 0.02 0.22 9,200 9,230 9,220 20 184,400
13/06/2022 9,200 -0.50 -5.43 9,700 9,690 9,200 400 3,680,000
11/06/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
09/06/2022 9,700 0.30 3.09 9,400 9,700 9,380 940 9,118,000
08/06/2022 9,400 0.08 0.85 9,320 9,620 9,380 40 376,000
07/06/2022 9,320 -0.08 -0.86 9,400 9,400 9,320 20 186,400
06/06/2022 9,400 0.00 ■■ 0.00 9,400 9,460 9,400 350 3,290,000
05/06/2022 9,400 -0.20 -2.13 9,600 9,400 9,400 10 94,000
03/06/2022 9,400 -0.20 -2.13 9,600 9,400 9,400 10 94,000
02/06/2022 9,600 -0.05 -0.52 9,650 9,640 9,370 690 6,624,000
01/06/2022 9,650 0.21 2.18 9,440 9,800 9,110 2,400 23,160,000
31/05/2022 9,650 0.21 2.18 9,440 9,800 9,110 2,400 23,160,000
29/05/2022 9,440 0.04 0.42 9,400 9,500 9,400 510 4,814,400
27/05/2022 9,440 0.04 0.42 9,400 9,500 9,400 510 4,814,400
26/05/2022 9,400 -0.39 -4.15 9,790 9,730 9,200 1,410 13,254,000
25/05/2022 9,790 -0.10 -1.02 9,890 9,790 9,350 580 5,678,200
24/05/2022 9,890 0.39 3.94 9,500 9,890 9,570 80 791,200
23/05/2022 10,250 0.05 0.49 10,200 10,350 10,100 810 8,302,500
22/05/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
20/05/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
19/05/2022 10,200 0.40 3.92 9,800 10,450 10,200 680 6,936,000
18/05/2022 9,800 -0.35 -3.57 10,150 10,150 9,800 200 1,960,000
17/05/2022 10,150 0.55 5.42 9,600 10,250 10,100 390 3,958,500
16/05/2022 9,600 0.03 0.31 9,570 10,200 9,600 330 3,168,000
13/05/2022 9,570 -0.63 -6.58 10,200 9,800 9,550 960 9,187,200
12/05/2022 10,200 -0.35 -3.43 10,550 10,500 10,200 30 306,000
11/05/2022 10,550 -0.05 -0.47 10,600 10,550 10,050 20 211,000
10/05/2022 10,600 0.35 3.30 10,250 10,700 9,720 720 7,632,000
09/05/2022 10,250 0.00 ■■ 0.00 10,250 10,900 10,250 800 8,200,000
29/04/2022 10,150 -0.40 -3.94 10,550 10,500 10,150 710 7,206,500
28/04/2022 10,550 0.35 3.32 10,200 10,550 10,550 20 211,000
27/04/2022 10,200 0.20 1.96 10,000 10,300 10,200 1,740 17,748,000
26/04/2022 10,000 -0.05 -0.50 10,050 10,500 10,000 2,550 25,500,000
25/04/2022 10,050 0.25 2.49 9,800 10,050 9,990 830 8,341,500
23/04/2022 9,800 -0.45 -4.59 10,250 10,050 9,540 790 7,742,000
22/04/2022 9,800 -0.45 -4.59 10,250 10,050 9,540 790 7,742,000
21/04/2022 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 840 8,610,000
20/04/2022 10,250 -0.30 -2.93 10,550 10,550 10,000 590 6,047,500
19/04/2022 10,550 0.65 6.16 9,900 10,550 9,500 1,050 11,077,500
18/04/2022 9,900 -0.40 -4.04 10,300 9,900 9,800 80 792,000
16/04/2022 10,300 0.15 1.46 10,150 10,300 10,300 60 618,000
15/04/2022 10,300 0.15 1.46 10,150 10,300 10,300 60 618,000
14/04/2022 10,150 0.65 6.40 9,500 10,150 9,500 450 4,567,500
13/04/2022 9,500 -0.30 -3.16 9,800 9,500 9,200 40 380,000
12/04/2022 9,800 -0.20 -2.04 10,000 10,000 9,700 140 1,372,000
08/04/2022 10,000 -0.30 -3.00 10,300 10,100 10,000 430 4,300,000
06/04/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 350 3,605,000
05/04/2022 10,300 0.10 0.97 10,200 10,300 10,000 70 721,000
04/04/2022 10,200 -0.10 -0.98 10,300 10,300 10,200 220 2,244,000
01/04/2022 10,300 0.15 1.46 10,150 10,300 10,200 680 7,004,000
31/03/2022 10,150 -0.50 -4.93 10,650 10,150 10,150 10 101,500
30/03/2022 10,650 0.15 1.41 10,500 10,650 10,100 290 3,088,500
29/03/2022 10,500 0.00 ■■ 0.00 10,500 10,550 10,500 2,100 22,050,000
28/03/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 50 525,000
25/03/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,100 140 1,470,000
24/03/2022 10,500 -0.05 -0.48 10,550 10,550 10,200 640 6,720,000
23/03/2022 10,550 0.05 0.47 10,500 10,550 10,500 50 527,500
22/03/2022 10,500 -0.05 -0.48 10,550 10,550 10,500 190 1,995,000
21/03/2022 10,550 0.00 ■■ 0.00 10,550 10,550 10,550 10 105,500
18/03/2022 10,550 0.00 ■■ 0.00 10,550 10,600 10,100 80 844,000
17/03/2022 10,550 0.20 1.90 10,350 10,800 10,550 510 5,380,500
16/03/2022 10,350 -0.20 -1.93 10,550 10,850 10,000 160 1,656,000
15/03/2022 10,550 0.25 2.37 10,300 10,550 10,050 710 7,490,500
14/03/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 330 3,399,000
11/03/2022 10,300 -0.20 -1.94 10,500 10,700 10,300 390 4,017,000
10/03/2022 10,500 0.20 1.90 10,300 10,600 10,150 150 1,575,000
09/03/2022 10,300 0.05 0.49 10,250 10,500 10,250 230 2,369,000
08/03/2022 10,250 -0.30 -2.93 10,550 10,550 10,150 40 410,000
07/03/2022 10,550 0.05 0.47 10,500 10,550 10,500 340 3,587,000
04/03/2022 10,500 -0.15 -1.43 10,650 10,650 10,050 950 9,975,000
03/03/2022 10,650 0.35 3.29 10,300 10,750 10,450 30 319,500
02/03/2022 10,300 -0.05 -0.49 10,350 10,600 10,100 340 3,502,000
01/03/2022 10,350 0.00 ■■ 0.00 10,350 10,550 10,350 60 621,000
28/02/2022 10,350 -0.10 -0.97 10,450 10,400 10,000 280 2,898,000
25/02/2022 10,450 0.00 ■■ 0.00 10,450 10,600 10,400 60 627,000
24/02/2022 10,450 -0.05 -0.48 10,500 10,450 9,830 40 418,000
23/02/2022 10,500 0.50 4.76 10,000 10,700 10,000 830 8,715,000
22/02/2022 10,000 -0.50 -5.00 10,500 10,000 9,770 250 2,500,000
21/02/2022 10,500 0.45 4.29 10,050 10,600 10,500 20 210,000
19/02/2022 10,050 -0.10 -1.00 10,150 10,050 9,610 520 5,226,000
18/02/2022 10,050 -0.10 -1.00 10,150 10,050 9,610 520 5,226,000
17/02/2022 10,150 0.10 0.99 10,050 10,150 9,370 90 913,500
15/02/2022 10,050 -0.45 -4.48 10,500 10,650 10,050 600 6,030,000
14/02/2022 10,500 0.60 5.71 9,900 10,500 10,000 210 2,205,000
13/02/2022 9,900 -0.70 -7.07 10,600 9,900 9,900 50 495,000
11/02/2022 9,900 -0.70 -7.07 10,600 9,900 9,900 50 495,000
10/02/2022 10,600 0.60 5.66 10,000 10,700 9,560 830 8,798,000
07/02/2022 10,000 0.15 1.50 9,850 10,500 9,850 290 2,900,000
28/01/2022 9,850 0.64 6.50 9,210 9,850 9,700 230 2,265,500
27/01/2022 9,210 -0.49 -5.32 9,700 9,210 9,210 10 92,100
26/01/2022 9,700 -0.30 -3.09 10,000 9,710 9,510 40 388,000
25/01/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 90 900,000
24/01/2022 10,000 -0.15 -1.50 10,150 10,150 10,000 660 6,600,000
20/01/2022 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
19/01/2022 10,100 0.10 0.99 10,000 10,300 10,100 510 5,151,000
18/01/2022 10,300 -0.20 -1.94 10,500 10,350 10,300 130 1,339,000
17/01/2022 10,500 -0.10 -0.95 10,600 10,550 10,500 80 840,000
14/01/2022 10,600 -0.15 -1.42 10,750 10,600 10,050 250 2,650,000
13/01/2022 10,750 0.00 ■■ 0.00 10,750 11,450 10,250 360 3,870,000
12/01/2022 10,750 0.20 1.86 10,550 10,750 10,500 1,060 11,395,000
11/01/2022 10,550 -0.05 -0.47 10,600 11,200 10,550 500 5,275,000
10/01/2022 10,600 0.05 0.47 10,550 10,950 10,550 1,050 11,130,000
07/01/2022 10,550 -0.20 -1.90 10,750 10,650 10,500 190 2,004,500
06/01/2022 10,750 0.00 ■■ 0.00 10,550 10,900 10,550 1,030 11,072,500
05/01/2022 10,550 -0.35 -3.32 10,900 10,900 10,550 450 4,747,500
04/01/2022 10,900 0.00 ■■ 0.00 10,550 11,000 10,400 2,240 24,416,000
03/01/2022 10,750 -0.05 -0.47 10,800 10,750 10,500 130 1,397,500
31/12/2021 10,550 0.15 1.42 10,400 10,550 10,450 970 10,233,500
30/12/2021 10,400 -0.15 -1.44 10,550 10,600 10,400 690 7,176,000
29/12/2021 10,550 -0.05 -0.47 10,550 10,550 10,350 360 3,798,000
22/12/2021 10,750 0.45 4.19 10,300 10,850 10,350 430 4,622,500
21/12/2021 10,300 -0.05 -0.49 10,350 10,550 10,250 1,060 10,918,000
20/12/2021 10,350 -0.25 -2.42 10,600 10,600 10,100 50 517,500
17/12/2021 10,600 -0.15 -1.42 10,750 10,600 10,600 330 3,498,000
16/12/2021 10,750 0.40 3.72 10,350 10,750 10,350 1,210 13,007,500
15/12/2021 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 560 5,796,000
14/12/2021 10,350 -0.15 -1.45 10,500 10,350 10,350 10 103,500
13/12/2021 10,500 -0.20 -1.90 10,700 10,500 10,350 860 9,030,000
11/12/2021 10,700 -0.10 -0.93 10,800 10,700 10,400 220 2,354,000
10/12/2021 10,700 -0.10 -0.93 10,800 10,700 10,400 220 2,354,000
09/12/2021 10,800 0.05 0.46 10,750 10,800 10,800 10 108,000
07/12/2021 10,750 -0.05 -0.47 10,750 10,750 10,700 160 1,720,000
06/12/2021 10,750 0.00 ■■ 0.00 10,750 11,400 10,050 90 967,500
03/12/2021 10,750 -0.05 -0.47 10,800 10,750 10,500 130 1,397,500
02/12/2021 10,800 -0.05 -0.46 10,850 10,850 10,400 1,720 18,576,000
01/12/2021 10,850 -0.40 -3.69 10,850 10,850 10,450 30 325,500
30/11/2021 10,850 0.10 0.92 10,750 10,850 10,750 480 5,208,000
29/11/2021 10,750 -0.05 -0.47 10,800 10,750 10,050 1,280 13,760,000
26/11/2021 10,800 -0.20 -1.85 10,800 10,800 10,600 560 6,048,000
25/11/2021 10,800 0.05 0.46 10,800 10,900 10,200 1,340 14,472,000
24/11/2021 10,800 0.10 0.93 10,700 10,800 10,650 510 5,508,000
23/11/2021 10,700 -0.10 -0.93 10,800 10,800 10,700 170 1,819,000
22/11/2021 10,800 -0.20 -1.85 11,000 11,000 10,500 2,380 25,704,000
20/11/2021 11,000 0.15 1.36 10,850 11,000 10,850 2,460 27,060,000
19/11/2021 11,000 0.15 1.36 10,850 11,000 10,850 2,460 27,060,000
18/11/2021 10,850 0.10 0.92 10,750 11,000 10,750 820 8,897,000
17/11/2021 10,750 -0.25 -2.33 11,000 11,000 10,700 3,130 33,647,500
16/11/2021 11,000 0.40 3.64 11,000 11,400 11,000 1,940 21,340,000
15/11/2021 11,000 0.50 4.55 11,000 11,500 10,700 2,300 25,300,000
12/11/2021 11,000 0.40 3.64 10,600 11,000 10,500 2,830 31,130,000
11/11/2021 10,600 -0.15 -1.42 10,750 11,000 10,300 2,420 25,652,000
10/11/2021 10,750 0.45 4.19 10,300 10,750 10,300 1,530 16,447,500
09/11/2021 10,300 0.20 1.94 10,100 10,300 10,100 790 8,137,000
08/11/2021 10,100 0.05 0.50 10,100 10,200 10,100 210 2,121,000
05/11/2021 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 140 1,414,000
03/11/2021 10,100 0.05 0.50 10,050 10,150 10,100 450 4,545,000
02/11/2021 10,050 0.05 0.50 10,000 10,200 9,810 770 7,738,500
01/11/2021 10,000 -0.10 -1.00 10,100 10,100 9,530 160 1,600,000
28/10/2021 10,100 0.16 1.58 9,940 10,100 10,000 40 404,000
27/10/2021 9,940 -0.21 -2.11 10,150 10,150 9,900 180 1,789,200
26/10/2021 10,150 -0.05 -0.49 10,200 10,150 10,150 20 203,000
22/10/2021 10,200 0.05 0.49 10,150 10,250 10,200 20 204,000
21/10/2021 10,150 0.15 1.48 10,000 10,150 10,150 30 304,500
20/10/2021 10,000 -0.10 -1.00 10,100 10,100 9,800 190 1,900,000
19/10/2021 10,100 0.10 0.99 10,000 10,100 10,000 1,120 11,312,000
18/10/2021 10,000 0.20 2.00 9,800 10,100 9,800 1,130 11,300,000
15/10/2021 9,800 -0.01 -0.10 9,800 9,800 9,620 420 4,116,000
14/10/2021 9,800 -0.03 -0.31 9,830 9,800 9,500 60 588,000
13/10/2021 9,830 -0.01 -0.10 9,840 9,830 9,820 30 294,900
12/10/2021 9,840 -0.01 -0.10 9,850 9,840 9,840 10 98,400
11/10/2021 9,850 0.05 0.51 9,850 9,900 9,850 30 295,500
08/10/2021 9,850 -0.10 -1.02 9,850 9,850 9,700 230 2,265,500
07/10/2021 9,850 0.24 2.44 9,610 9,850 9,740 1,020 10,047,000
06/10/2021 9,610 0.08 0.83 9,610 9,690 9,610 70 672,700
05/10/2021 9,610 -0.28 -2.91 9,890 9,800 9,510 310 2,979,100
04/10/2021 9,890 0.43 4.35 9,460 9,890 9,460 20 197,800
01/10/2021 9,460 0.01 0.11 9,450 10,000 9,450 1,690 15,987,400
30/09/2021 9,450 0.00 ■■ 0.00 9,450 9,510 9,450 100 945,000
29/09/2021 9,450 0.06 0.63 9,450 9,510 9,450 230 2,173,500
28/09/2021 9,450 -0.08 -0.85 9,530 9,450 9,410 30 283,500
27/09/2021 9,530 -0.47 -4.93 10,000 10,300 9,530 360 3,430,800
24/09/2021 10,000 0.09 0.90 9,910 10,200 9,910 390 3,900,000
23/09/2021 9,910 0.01 0.10 9,900 10,200 9,900 1,610 15,955,100
22/09/2021 9,900 0.15 1.52 9,750 9,900 9,630 640 6,336,000
21/09/2021 9,750 -0.03 -0.31 9,780 9,750 9,690 90 877,500
20/09/2021 9,780 0.22 2.25 9,560 9,970 9,540 570 5,574,600
17/09/2021 9,560 0.10 1.05 9,460 9,590 9,450 480 4,588,800
16/09/2021 9,460 0.04 0.42 9,460 9,510 9,450 300 2,838,000
15/09/2021 9,460 -0.04 -0.42 9,500 9,600 9,420 130 1,229,800
14/09/2021 9,500 -0.01 -0.11 9,510 9,500 9,450 640 6,080,000
13/09/2021 9,510 -0.04 -0.42 9,550 9,550 9,430 60 570,600
10/09/2021 9,550 -0.03 -0.31 9,580 9,600 9,420 50 477,500
09/09/2021 9,580 0.13 1.36 9,450 9,580 9,420 50 479,000
08/09/2021 9,450 -0.15 -1.59 9,600 9,450 9,450 10 94,500
07/09/2021 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 150 1,440,000
06/09/2021 9,600 -0.12 -1.25 9,720 9,710 9,400 690 6,624,000
05/09/2021 9,090 0.39 4.29 8,700 0 0 120 1,090,800
01/09/2021 9,720 -0.04 -0.41 9,760 9,740 9,500 880 8,553,600
31/08/2021 9,760 -0.03 -0.31 9,790 9,800 9,600 1,110 10,833,600
30/08/2021 9,790 0.38 3.88 9,410 9,800 9,430 130 1,272,700
27/08/2021 9,410 -0.59 -6.27 10,000 10,200 9,370 540 5,081,400
26/08/2021 10,000 0.10 1.00 9,900 10,000 9,990 260 2,600,000
25/08/2021 10,700 0.50 4.67 10,200 10,800 10,050 390 4,173,000
24/08/2021 10,200 -0.30 -2.94 10,500 10,700 10,150 300 3,060,000
23/08/2021 10,500 0.40 3.81 10,100 10,500 10,100 710 7,455,000
20/08/2021 10,100 0.05 0.50 10,050 10,500 10,050 460 4,646,000
19/08/2021 10,050 -0.55 -5.47 10,600 10,500 9,950 190 1,909,500
18/08/2021 10,600 -0.30 -2.83 10,900 10,600 10,200 650 6,890,000
17/08/2021 10,900 0.30 2.75 10,600 11,000 10,500 810 8,829,000
16/08/2021 10,600 0.45 4.25 10,150 10,600 10,150 2,100 22,260,000
13/08/2021 10,150 0.63 6.21 9,520 10,150 9,200 1,670 16,950,500
11/08/2021 9,520 0.62 6.51 8,900 9,520 9,500 830 7,901,600
10/08/2021 8,900 -0.19 -2.13 9,090 8,910 8,900 230 2,047,000
05/08/2021 9,090 0.39 4.29 8,700 9,090 8,700 120 1,090,800
02/08/2021 8,700 -0.59 -6.78 9,290 8,700 8,640 20 174,000
29/07/2021 9,290 0.47 5.06 8,820 9,290 8,820 30 278,700
27/07/2021 8,820 0.61 6.92 8,820 9,430 8,820 40 352,800
21/07/2021 9,410 0.61 6.48 8,800 9,300 8,820 20 188,200
20/07/2021 8,800 0.04 0.45 8,760 8,800 8,800 10 88,000
19/07/2021 8,760 -0.65 -7.42 9,410 9,410 8,760 30 262,800
15/07/2021 9,410 0.61 6.48 8,800 9,410 9,410 350 3,293,500
13/07/2021 8,800 -0.04 -0.45 8,840 8,800 8,800 180 1,584,000
12/07/2021 8,840 -0.66 -7.47 9,500 8,840 8,840 10 88,400
08/07/2021 9,500 0.60 6.32 8,900 9,500 8,280 550 5,225,000
06/07/2021 8,900 -0.60 -6.74 9,500 8,910 8,900 60 534,000
05/07/2021 9,500 -0.30 -3.16 9,800 9,500 9,400 30 285,000
02/07/2021 9,800 0.04 0.41 9,760 10,400 9,100 780 7,644,000
30/06/2021 9,760 0.00 ■■ 0.00 9,760 9,760 9,760 10 97,600
29/06/2021 9,760 0.63 6.45 9,130 9,760 8,720 520 5,075,200
28/06/2021 9,130 -0.38 -4.16 9,510 9,130 9,120 50 456,500
25/06/2021 9,510 0.00 ■■ 0.00 9,510 9,510 9,510 10 95,100
24/06/2021 9,510 0.31 3.26 9,200 9,840 9,510 70 665,700
23/06/2021 9,200 -0.01 -0.11 9,200 9,200 9,190 30 276,000
22/06/2021 9,200 0.59 6.41 8,610 9,210 9,100 580 5,336,000
17/06/2021 8,610 -0.39 -4.53 9,000 9,000 8,410 60 516,600
16/06/2021 9,000 0.01 0.11 8,990 9,200 8,410 250 2,250,000
14/06/2021 8,600 -0.55 -6.40 9,150 9,600 8,600 60 516,000
11/06/2021 9,150 0.58 6.34 8,570 9,150 8,800 280 2,562,000
10/06/2021 8,570 -0.43 -5.02 9,000 8,800 8,570 20 171,400
09/06/2021 9,000 -0.09 -1.00 9,090 9,100 8,570 650 5,850,000
08/06/2021 9,090 0.00 ■■ 0.00 9,090 9,090 9,090 40 363,600
07/06/2021 9,090 -0.01 -0.11 9,100 9,200 9,090 40 363,600
04/06/2021 9,100 -0.10 -1.10 9,100 9,100 9,000 490 4,459,000
03/06/2021 9,100 -0.10 -1.10 9,200 9,790 9,100 140 1,274,000
02/06/2021 9,200 0.10 1.09 9,100 9,200 9,100 20 184,000
01/06/2021 9,100 -0.10 -1.10 9,200 9,100 9,000 110 1,001,000
31/05/2021 9,200 0.20 2.17 9,000 9,200 9,200 10 92,000
28/05/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
27/05/2021 9,000 0.19 2.11 8,810 9,000 8,610 100 900,000
26/05/2021 8,810 -0.39 -4.43 9,200 8,810 8,600 140 1,233,400
25/05/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,190 240 2,208,000
24/05/2021 9,200 0.58 6.30 8,620 9,210 9,000 50 460,000
21/05/2021 8,620 0.01 0.12 8,610 8,620 8,600 40 344,800
20/05/2021 8,610 0.00 ■■ 0.00 8,610 8,610 8,610 30 258,300
19/05/2021 8,610 -0.48 -5.57 9,090 8,610 8,610 10 86,100
18/05/2021 9,090 -0.01 -0.11 9,100 9,090 9,090 490 4,454,100
17/05/2021 9,100 0.59 6.48 8,510 9,100 8,530 270 2,457,000
14/05/2021 8,510 -0.48 -5.64 8,990 9,100 8,510 240 2,042,400
13/05/2021 8,990 0.58 6.45 8,410 8,990 8,460 1,840 16,541,600
12/05/2021 8,410 -0.59 -7.02 9,000 9,500 8,410 210 1,766,100
10/05/2021 9,000 0.50 5.56 8,500 9,090 8,700 820 7,380,000
06/05/2021 8,500 -0.10 -1.18 8,600 8,600 8,500 30 255,000
04/05/2021 8,600 -0.60 -6.98 9,200 8,810 8,600 50 430,000
03/05/2021 10,550 0.66 6.26 9,890 10,550 9,200 160 1,688,000
29/04/2021 9,200 -0.10 -1.09 9,300 9,200 9,200 100 920,000
28/04/2021 9,300 0.52 5.59 8,780 9,390 9,000 240 2,232,000
27/04/2021 8,780 -0.62 -7.06 9,400 9,500 8,750 40 351,200
26/04/2021 9,400 0.27 2.87 9,130 9,400 9,150 70 658,000
23/04/2021 9,130 -0.67 -7.34 9,800 9,130 9,130 10 91,300
22/04/2021 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 30 294,000
20/04/2021 9,800 0.30 3.06 9,500 9,800 9,500 210 2,058,000
19/04/2021 9,500 0.09 0.95 9,410 9,550 9,500 200 1,900,000
18/04/2021 9,410 -0.58 -6.16 9,990 9,420 9,410 70 658,700
16/04/2021 9,410 -0.58 -6.16 9,990 9,420 9,410 70 658,700
15/04/2021 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 10 99,900
14/04/2021 9,990 0.02 0.20 9,970 9,990 9,980 110 1,098,900
13/04/2021 9,970 -0.03 -0.30 10,000 10,150 9,970 80 797,600
12/04/2021 10,000 0.39 3.90 9,610 10,000 9,610 380 3,800,000
07/04/2021 9,610 -0.39 -4.06 10,000 9,610 9,610 10 96,100
06/04/2021 10,000 -0.15 -1.50 10,150 10,000 10,000 100 1,000,000
05/04/2021 10,150 0.55 5.42 9,600 10,150 10,050 50 507,500
03/04/2021 10,550 0.66 6.26 9,890 9,600 9,600 160 1,688,000
02/04/2021 9,600 -0.29 -3.02 9,890 9,600 9,600 100 960,000
01/04/2021 9,890 0.19 1.92 9,700 9,890 9,500 370 3,659,300
31/03/2021 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10 97,000
30/03/2021 9,700 -0.09 -0.93 9,700 9,700 9,610 20 194,000
29/03/2021 9,700 -0.40 -4.12 10,100 10,050 9,700 460 4,462,000
26/03/2021 10,100 -0.05 -0.50 10,150 10,150 10,100 60 606,000
24/03/2021 10,150 -0.05 -0.49 10,150 10,150 10,100 210 2,131,500
23/03/2021 10,150 -0.71 -7.00 10,150 10,150 9,440 2,030 20,604,500
18/03/2021 10,150 -0.25 -2.46 10,400 10,950 10,150 240 2,436,000
17/03/2021 10,400 0.15 1.44 10,250 10,400 10,250 240 2,496,000
16/03/2021 10,250 -0.75 -7.32 11,000 10,250 10,250 10 102,500
15/03/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,950 700 7,700,000
12/03/2021 11,000 0.55 5.00 10,450 11,000 10,550 420 4,620,000
11/03/2021 10,450 0.64 6.12 9,810 10,450 10,300 630 6,583,500
10/03/2021 9,810 -0.59 -6.01 10,400 9,810 9,810 20 196,200
09/03/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 20 208,000
08/03/2021 10,400 -0.60 -5.77 11,000 10,400 10,400 140 1,456,000
04/03/2021 11,000 -0.10 -0.91 11,100 11,000 10,400 1,250 13,750,000
03/03/2021 11,100 -0.05 -0.45 11,150 11,100 10,500 140 1,554,000
02/03/2021 11,150 -0.15 -1.35 11,300 11,150 10,550 290 3,233,500
01/03/2021 11,300 0.70 6.19 10,600 11,300 10,550 380 4,294,000
26/02/2021 10,600 0.35 3.30 10,250 10,700 9,820 420 4,452,000
25/02/2021 10,250 0.65 6.34 9,600 10,250 9,790 250 2,562,500
24/02/2021 9,600 0.09 0.94 9,510 9,650 9,600 180 1,728,000
23/02/2021 9,510 -0.49 -5.15 10,000 9,510 9,510 10 95,100
22/02/2021 10,000 -0.20 -2.00 10,200 10,100 10,000 1,040 10,400,000
19/02/2021 10,200 -0.75 -7.35 10,950 10,900 10,200 410 4,182,000
18/02/2021 10,950 -0.05 -0.46 11,000 11,000 10,900 150 1,642,500
17/02/2021 11,000 0.65 5.91 10,350 11,000 9,660 180 1,980,000
09/02/2021 10,350 -0.10 -0.97 10,450 10,350 10,350 90 931,500
05/02/2021 10,450 0.46 4.40 9,990 10,650 10,450 530 5,538,500
04/01/2021 9,300 -0.70 -7.53 10,000 10,000 9,300 320 2,976,000
31/12/2020 10,000 -0.20 -2.00 10,200 10,000 9,500 350 3,500,000
29/12/2020 10,200 0.10 0.98 10,100 10,200 9,400 552 5,630,400
28/12/2020 10,200 0.10 0.98 10,100 10,200 9,400 552 5,630,400
27/12/2020 10,100 -0.80 -7.92 10,850 10,100 10,100 1 10,100
25/12/2020 10,100 -0.80 -7.92 10,850 10,100 10,100 1 10,100
24/12/2020 10,850 0.60 5.53 10,250 10,850 10,850 2 21,700
23/12/2020 10,250 0.70 6.83 9,600 10,250 10,200 761 7,800,250
22/12/2020 9,600 0.60 6.25 9,000 9,630 9,000 664 6,374,400
21/12/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 200 1,800,000
20/12/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,990 200 1,800,000
18/12/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,990 200 1,800,000
17/12/2020 9,000 0.60 6.67 8,420 9,000 9,000 300 2,700,000
16/12/2020 8,420 -0.60 -7.13 8,990 8,430 8,420 23 193,660
15/12/2020 8,990 0.50 5.56 8,450 8,990 8,400 21 188,790
14/12/2020 8,450 0.00 ■■ 0.00 8,480 8,480 8,000 75 633,750
13/12/2020 8,480 -0.60 -7.08 9,100 9,000 8,470 106 898,880
11/12/2020 8,480 -0.60 -7.08 9,100 9,000 8,470 106 898,880
10/12/2020 7,400 0.10 1.35 7,300 7,400 6,790 610 4,514,000
09/12/2020 9,100 0.10 1.10 9,000 9,470 9,000 55 500,500
08/12/2020 9,000 0.50 5.56 8,510 9,100 7,920 1,094 9,846,000
07/12/2020 8,510 0.10 1.18 8,410 8,700 8,400 736 6,263,360
04/12/2020 7,900 0.00 ■■ 0.00 7,860 7,900 7,860 18 142,200
03/12/2020 7,860 0.50 6.36 7,350 7,860 7,800 186 1,461,960
02/12/2020 7,350 -0.40 -5.44 7,750 8,290 7,300 65 477,750
01/12/2020 7,750 -0.60 -7.74 8,330 8,910 7,750 123 953,250
30/11/2020 8,330 0.54 6.48 7,790 8,330 7,250 3,450 28,738,500
27/11/2020 7,790 -0.57 -7.32 8,360 8,890 7,790 1,270 9,893,300
26/11/2020 8,360 -0.62 -7.42 8,980 8,360 8,360 190 1,588,400
24/11/2020 8,980 0.48 5.35 8,500 8,990 7,910 30 269,400
23/11/2020 8,500 0.51 6.00 7,990 8,510 7,890 1,250 10,625,000
20/11/2020 7,990 0.50 6.26 7,500 7,990 7,990 1 7,990
19/11/2020 7,500 -0.40 -5.33 7,900 7,500 7,500 1 7,500
18/11/2020 7,900 0.51 6.46 7,390 7,900 7,130 1,450 11,455,000
16/11/2020 7,390 0.50 6.77 6,910 7,390 7,280 334 2,468,260
13/11/2020 6,910 -0.50 -7.24 7,400 7,010 6,900 58 400,780
10/11/2020 7,400 0.10 1.35 7,300 7,400 6,790 61 451,400
05/11/2020 7,300 -0.10 -1.37 7,400 7,300 7,300 12 87,600
04/11/2020 7,400 0.00 ■■ 0.00 7,390 7,400 7,400 3 22,200
03/11/2020 7,390 -0.10 -1.35 7,470 7,390 7,000 127 938,530
02/11/2020 7,470 0.40 5.35 7,110 7,470 7,470 1 7,470
29/10/2020 7,110 -0.30 -4.22 7,390 7,110 7,110 5 35,550
28/10/2020 7,390 0.00 ■■ 0.00 7,390 7,390 7,390 1 7,390
27/10/2020 7,390 0.20 2.71 7,190 7,390 7,200 11 81,290
26/10/2020 7,190 -0.20 -2.78 7,350 7,210 7,190 149 1,071,310
23/10/2020 7,350 0.10 1.36 7,200 7,350 7,160 98 720,300
22/10/2020 7,200 0.10 1.39 7,090 7,200 7,010 75 540,000
21/10/2020 7,090 -0.50 -7.05 7,600 7,090 7,090 101 716,090
20/10/2020 7,600 0.20 2.63 7,420 7,600 7,600 1 7,600
19/10/2020 7,420 0.00 ■■ 0.00 7,390 7,420 7,090 231 1,714,020
16/10/2020 7,390 0.00 ■■ 0.00 7,390 7,390 7,390 19 140,410
15/10/2020 7,390 0.34 4.60 7,050 7,390 7,390 50 369,500
14/10/2020 7,050 -0.40 -5.67 7,400 7,400 7,000 352 2,481,600
13/10/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,350 94 695,600
12/10/2020 7,400 0.10 1.35 7,350 7,400 7,360 105 777,000
09/10/2020 7,350 -0.10 -1.36 7,400 7,400 7,320 650 4,777,500
08/10/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 45 333,000
07/10/2020 7,400 -0.20 -2.70 7,640 7,400 7,310 241 1,783,400
06/10/2020 7,640 0.00 ■■ 0.00 7,650 7,650 7,120 393 3,002,520
02/10/2020 7,650 0.00 ■■ 0.00 7,700 7,650 7,650 5 38,250
01/10/2020 7,700 0.10 1.30 7,630 7,700 7,630 12 92,400
30/09/2020 7,630 0.10 1.31 7,530 7,900 7,140 96 732,480
29/09/2020 7,530 0.00 ■■ 0.00 7,520 7,780 7,530 2 15,060
28/09/2020 7,520 0.00 ■■ 0.00 7,520 7,700 7,300 175 1,316,000
25/09/2020 7,520 0.50 6.65 7,030 7,520 7,200 112 842,240
24/09/2020 7,030 -0.50 -7.11 7,500 7,790 7,030 2 14,060
23/09/2020 7,500 -0.40 -5.33 7,890 7,890 7,340 85 637,500
21/09/2020 7,890 0.00 ■■ 0.00 7,900 7,890 7,800 12 94,680
18/09/2020 7,900 0.30 3.80 7,640 7,990 7,900 41 323,900
17/09/2020 7,640 -0.20 -2.62 7,800 0 0 120 916,800
16/09/2020 7,800 0.20 2.56 7,610 7,800 7,620 201 1,567,800
14/09/2020 7,610 -0.30 -3.94 7,920 8,090 7,610 18 136,980
11/09/2020 7,920 0.30 3.79 7,600 7,920 7,920 5 39,600
10/09/2020 7,600 -0.20 -2.63 7,750 7,600 7,600 1 7,600
09/09/2020 7,750 -0.01 -0.13 7,750 7,750 7,740 8,440 65,410,000
08/09/2020 7,750 -0.20 -2.58 7,940 7,750 7,750 7 54,250
07/09/2020 7,940 -0.10 -1.26 8,070 7,940 7,940 1 7,940
04/09/2020 8,070 0.20 2.48 7,890 8,090 8,070 47 379,290
03/09/2020 7,890 -0.20 -2.53 8,080 8,050 7,620 28 220,920
01/09/2020 8,080 -0.10 -1.24 8,160 8,170 7,590 427 3,450,160
31/08/2020 8,160 0.10 1.23 8,070 8,160 7,640 15 122,400
28/08/2020 8,070 -0.10 -1.24 8,150 8,150 7,700 1,173 9,466,110
27/08/2020 8,150 -0.10 -1.23 8,220 8,190 7,760 9 73,350
26/08/2020 8,220 0.30 3.65 7,900 8,230 7,530 31 254,820
25/08/2020 7,900 -0.40 -5.06 8,290 8,240 7,900 58 458,200
24/08/2020 8,290 0.10 1.21 8,160 8,390 7,600 204 1,691,160
21/08/2020 8,160 -0.70 -8.58 8,890 8,300 8,090 463 3,778,080
20/08/2020 8,890 0.40 4.50 8,500 9,000 8,500 1,515 13,468,350
19/08/2020 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 227 1,929,500
18/08/2020 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 187 1,589,500
17/08/2020 8,500 0.10 1.18 8,400 8,880 8,500 652 5,542,000
14/08/2020 8,400 0.30 3.57 8,100 8,640 8,100 503 4,225,200
13/08/2020 8,100 0.10 1.23 8,010 8,100 8,010 72 583,200
12/08/2020 8,010 -0.10 -1.25 8,100 8,660 8,010 159 1,273,590
11/08/2020 8,100 0.00 ■■ 0.00 8,100 8,490 7,810 17 137,700
10/08/2020 8,100 0.00 ■■ 0.00 8,090 8,100 8,100 322 2,608,200
07/08/2020 8,090 0.50 6.18 7,580 8,090 8,090 1 8,090
06/08/2020 7,580 0.48 6.33 7,100 7,580 7,210 150 1,137,000
05/08/2020 7,100 -0.30 -4.23 7,400 7,880 6,900 8 56,800
04/08/2020 7,400 0.20 2.70 7,160 7,580 7,210 56 414,400
31/07/2020 7,160 -0.20 -2.79 7,400 7,160 7,160 1 7,160
30/07/2020 7,400 -0.50 -6.76 7,890 7,400 7,400 1 7,400
29/07/2020 7,890 -0.10 -1.27 7,990 7,890 7,440 271 2,138,190
28/07/2020 7,990 0.49 6.13 7,500 7,990 7,450 960 7,670,400
24/07/2020 7,500 -0.30 -4.00 7,800 7,800 7,500 11 82,500
22/07/2020 7,800 -0.40 -5.13 8,190 8,640 7,620 33 257,400
21/07/2020 8,190 0.00 ■■ 0.00 8,190 8,300 7,810 12 98,280
20/07/2020 8,190 0.40 4.88 7,820 8,340 7,710 63 515,970
17/07/2020 7,820 0.50 6.39 7,340 7,830 7,400 17 132,940
16/07/2020 7,340 0.50 6.81 6,860 7,340 6,510 12 88,080
15/07/2020 6,860 -0.40 -5.83 7,310 6,860 6,860 1 6,860
13/07/2020 7,310 -0.10 -1.37 7,360 7,870 7,010 14 102,340
10/07/2020 7,360 -0.20 -2.72 7,560 8,040 7,360 2 14,720
09/07/2020 7,560 0.00 ■■ 0.00 7,520 8,040 7,560 2 15,120
08/07/2020 7,520 0.00 ■■ 0.00 7,480 8,000 7,480 59 443,680
07/07/2020 7,480 -0.50 -6.68 8,020 8,000 7,480 15 112,200
06/07/2020 8,020 0.50 6.23 7,500 8,020 8,020 3 24,060
03/07/2020 7,500 -0.40 -5.33 7,900 7,660 7,500 42 315,000
02/07/2020 7,900 -0.30 -3.80 8,200 8,490 7,630 5 39,500
01/07/2020 8,200 0.00 ■■ 0.00 8,170 8,490 7,610 5 41,000
30/06/2020 8,170 0.50 6.12 7,650 8,170 7,120 64 522,880
29/06/2020 7,650 -0.40 -5.23 8,000 7,650 7,650 6 45,900
25/06/2020 8,000 -0.50 -6.25 8,490 8,670 7,900 55 440,000
24/06/2020 8,490 0.20 2.36 8,290 8,790 7,910 3 25,470
23/06/2020 8,290 0.10 1.21 8,190 8,750 8,100 5 41,450
22/06/2020 8,190 0.00 ■■ 0.00 8,200 8,200 7,630 118 966,420
18/06/2020 8,200 -0.40 -4.88 8,600 8,490 8,150 34 278,800
17/06/2020 8,600 -0.09 -1.05 8,690 8,690 8,090 1,110 9,546,000
16/06/2020 8,690 0.40 4.60 8,290 8,690 8,690 1 8,690
12/06/2020 8,290 0.00 ■■ 0.00 8,290 8,870 8,290 565 4,683,850
11/06/2020 8,290 0.10 1.21 8,160 8,450 8,010 515 4,269,350
10/06/2020 8,160 -0.20 -2.45 8,370 8,290 7,790 11 89,760
09/06/2020 8,290 -0.10 -1.21 8,370 8,370 8,370 10 82,900
08/06/2020 8,370 0.20 2.39 8,200 8,370 8,110 2 16,740
06/06/2020 8,200 0.20 2.44 8,000 8,300 8,000 200 1,640,000
05/06/2020 8,200 0.20 2.44 8,000 8,300 8,000 200 1,640,000
04/06/2020 8,000 -0.20 -2.50 8,190 8,240 8,000 46 368,000
03/06/2020 8,190 0.00 ■■ 0.00 8,200 8,190 8,000 104 851,760
02/06/2020 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 131 1,074,200
01/06/2020 8,200 -0.20 -2.44 8,370 8,490 8,200 74 606,800
31/05/2020 8,370 0.10 1.19 8,300 8,370 8,160 6 50,220
29/05/2020 8,370 0.10 1.19 8,300 8,370 8,160 6 50,220
28/05/2020 8,300 0.00 ■■ 0.00 8,300 8,740 7,800 6 49,800
27/05/2020 8,300 -0.10 -1.20 8,400 8,690 8,100 312 2,589,600
26/05/2020 8,400 0.00 ■■ 0.00 8,390 8,400 7,810 33 277,200
25/05/2020 8,390 0.10 1.19 8,300 8,710 8,140 4 33,560
24/05/2020 8,300 0.10 1.20 8,190 8,640 8,000 58 481,400
22/05/2020 8,300 0.10 1.20 8,190 8,640 8,000 58 481,400
21/05/2020 8,190 0.00 ■■ 0.00 8,200 8,690 8,110 81 663,390
20/05/2020 8,200 -0.10 -1.22 8,300 8,790 8,060 42 344,400
19/05/2020 8,300 0.10 1.20 8,240 8,740 8,010 13 107,900
18/05/2020 8,240 0.10 1.21 8,150 8,570 7,800 9 74,160
17/05/2020 8,150 -0.60 -7.36 8,740 8,730 8,150 19 154,850
15/05/2020 8,150 -0.60 -7.36 8,740 8,730 8,150 19 154,850
14/05/2020 8,740 -0.70 -8.01 9,390 9,360 8,740 150 1,311,000
13/05/2020 9,390 0.50 5.32 8,880 9,490 8,300 146 1,370,940
12/05/2020 8,880 0.00 ■■ 0.00 8,890 8,890 8,270 54 479,520
11/05/2020 8,890 0.40 4.50 8,450 8,990 7,900 115 1,022,350
10/05/2020 8,450 0.50 5.92 7,980 8,520 8,000 92 777,400
08/05/2020 8,450 0.50 5.92 7,980 8,520 8,000 92 777,400
07/05/2020 7,980 0.00 ■■ 0.00 7,990 7,980 7,980 1 7,980
06/05/2020 7,990 0.50 6.26 7,510 7,990 7,990 1 7,990
05/05/2020 7,510 -0.40 -5.33 7,950 7,510 7,510 1 7,510
04/05/2020 7,950 -0.60 -7.55 8,540 7,950 7,950 602 4,785,900
01/05/2020 8,540 0.50 5.85 7,990 8,540 7,500 103 879,620
30/04/2020 8,540 0.50 5.85 7,990 8,540 7,500 103 879,620
29/04/2020 8,540 0.50 5.85 7,990 8,540 7,500 103 879,620
28/04/2020 7,990 0.50 6.26 7,500 7,990 7,500 11 87,890
27/04/2020 7,990 0.50 6.26 7,500 7,990 7,500 11 87,890
26/04/2020 7,500 0.00 ■■ 0.00 7,510 7,790 7,500 56 420,000
24/04/2020 7,500 0.00 ■■ 0.00 7,510 7,790 7,500 56 420,000
23/04/2020 7,510 -0.50 -6.66 8,000 8,370 7,440 5 37,550
22/04/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 5 40,000
21/04/2020 8,000 0.00 ■■ 0.00 8,020 8,000 8,000 1 8,000
20/04/2020 8,020 0.40 4.99 7,590 8,020 7,330 446 3,576,920
19/04/2020 7,590 0.30 3.95 7,320 7,590 7,560 123 933,570
17/04/2020 7,590 0.30 3.95 7,320 7,590 7,560 123 933,570
16/04/2020 7,320 -0.20 -2.73 7,500 7,950 7,320 28 204,960
15/04/2020 7,500 0.50 6.67 7,010 7,500 7,030 518 3,885,000
14/04/2020 7,010 -0.40 -5.71 7,410 7,010 6,900 181 1,268,810
13/04/2020 7,410 0.00 ■■ 0.00 7,450 7,940 7,410 52 385,320
12/04/2020 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 3 22,350
10/04/2020 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 3 22,350
09/04/2020 7,450 -0.50 -6.71 7,990 7,960 7,440 12 89,400
08/04/2020 7,990 0.50 6.26 7,510 7,990 7,010 4 31,960
07/04/2020 7,510 0.50 6.66 7,030 7,510 6,600 293 2,200,430
06/04/2020 7,030 -0.50 -7.11 7,510 7,450 7,000 435 3,058,050
05/04/2020 7,510 -0.50 -6.66 8,000 8,550 7,450 218 1,637,180
03/04/2020 7,510 -0.50 -6.66 8,000 8,550 7,450 218 1,637,180
02/04/2020 8,000 -0.50 -6.25 8,540 9,130 7,950 64 512,000
01/04/2020 8,000 -0.50 -6.25 8,540 9,130 7,950 64 512,000
31/03/2020 8,540 0.50 5.85 8,000 8,560 7,450 405 3,458,700
30/03/2020 8,000 -0.10 -1.25 8,060 8,620 7,500 212 1,696,000
24/03/2020 8,060 -0.60 -7.44 8,660 8,060 8,060 2 16,120
23/03/2020 8,060 -0.60 -7.44 8,660 8,060 8,060 2 16,120
20/03/2020 8,660 -0.60 -6.93 9,220 9,850 8,580 5 43,300
19/03/2020 8,660 -0.60 -6.93 9,220 9,850 8,580 5 43,300
18/03/2020 9,220 0.60 6.51 8,630 9,220 9,220 1 9,220
17/03/2020 8,630 0.20 2.32 8,480 8,630 8,630 1 8,630
16/03/2020 8,480 -0.62 -7.31 9,100 9,200 8,480 210 1,780,800
13/03/2020 9,100 -0.04 -0.44 9,140 9,300 8,510 250 2,275,000
12/03/2020 9,140 0.59 6.46 8,550 9,140 9,140 10 91,400
11/03/2020 8,550 -0.62 -7.25 9,170 9,800 8,550 240 2,052,000
10/03/2020 9,170 -0.50 -5.45 9,680 9,170 9,170 1 9,170
09/03/2020 9,680 -0.70 -7.23 10,400 9,680 9,680 108 1,045,440
06/03/2020 10,400 0.60 5.77 9,760 10,400 10,400 1 10,400
03/03/2020 9,760 0.60 6.15 9,130 9,760 9,760 11 107,360
02/03/2020 9,130 0.60 6.57 8,550 9,130 9,130 50 456,500
28/02/2020 8,550 -0.40 -4.68 8,980 8,550 8,550 1 8,550
24/02/2020 8,980 -0.70 -7.80 9,640 8,980 8,980 1 8,980
21/02/2020 9,640 0.60 6.22 9,010 9,640 9,640 4 38,560
20/02/2020 9,010 -0.50 -5.55 9,500 9,010 9,010 1 9,010
19/02/2020 9,010 -0.50 -5.55 9,500 9,010 9,010 1 9,010
18/02/2020 9,500 -0.40 -4.21 9,950 9,500 9,500 5 47,500
17/02/2020 9,950 0.60 6.03 9,300 9,950 9,950 1 9,950
15/02/2020 9,300 0.60 6.45 8,730 9,300 8,830 2 18,600
14/02/2020 9,300 0.60 6.45 8,730 9,300 8,830 2 18,600
13/02/2020 8,730 0.00 ■■ 0.00 8,710 9,300 8,730 11 96,030
12/02/2020 8,710 -0.60 -6.89 9,270 9,910 8,640 79 688,090
11/02/2020 9,270 0.10 1.08 9,210 9,850 9,270 5 46,350
10/02/2020 9,270 0.10 1.08 9,210 9,850 9,270 5 46,350
09/02/2020 9,210 -0.70 -7.60 9,890 10,550 9,210 3 27,630
07/02/2020 9,210 -0.70 -7.60 9,890 10,550 9,210 3 27,630
06/02/2020 9,890 0.60 6.07 9,250 9,890 9,010 2 19,780
05/02/2020 9,250 -0.70 -7.57 9,920 9,250 9,250 1 9,250
04/02/2020 9,920 -0.70 -7.06 10,650 9,920 9,910 66 654,720
03/02/2020 10,650 0.30 2.82 10,400 10,650 9,680 47 500,550
02/02/2020 10,400 0.70 6.73 9,740 10,400 9,060 4 41,600
31/01/2020 10,400 0.70 6.73 9,740 10,400 9,060 4 41,600
30/01/2020 9,740 0.60 6.16 9,110 9,740 8,510 27 262,980
17/01/2020 9,110 0.26 2.85 8,850 9,110 9,110 10 91,100
16/01/2020 8,850 0.57 6.44 8,280 8,850 8,850 10 88,500
13/01/2020 8,280 -0.60 -7.25 8,890 8,280 8,280 28 231,840
09/01/2020 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 1 8,890
08/01/2020 8,890 -0.10 -1.12 9,020 8,890 8,890 1 8,890
07/01/2020 9,020 -0.30 -3.33 9,310 9,310 9,020 2 18,040
03/01/2020 9,310 -0.70 -7.52 9,990 9,990 9,310 2 18,620
02/01/2020 9,990 0.50 5.01 9,520 9,990 8,870 223 2,227,770
31/12/2019 9,520 -0.70 -7.35 10,200 10,150 9,520 12 114,240
30/12/2019 10,200 -0.80 -7.84 10,950 10,200 10,200 1 10,200
27/12/2019 10,950 -0.10 -0.91 11,000 10,950 10,250 52 569,400
26/12/2019 11,000 -0.80 -7.27 11,800 11,000 11,000 1 11,000
25/12/2019 11,800 0.80 6.78 11,050 11,800 11,800 1 11,800
24/12/2019 11,050 0.40 3.62 10,700 11,050 11,050 1 11,050
23/12/2019 10,700 0.70 6.54 10,000 10,700 10,700 1 10,700
20/12/2019 10,000 -0.40 -4.00 10,400 10,800 10,000 40 400,000
19/12/2019 10,400 0.40 3.85 10,000 10,400 10,400 30 312,000
18/12/2019 10,000 -0.10 -1.00 10,100 10,000 10,000 449 4,490,000
17/12/2019 10,100 0.60 5.94 9,500 10,100 10,100 1 10,100
16/12/2019 9,500 -0.70 -7.37 10,200 9,500 9,500 53 503,500
13/12/2019 10,200 -0.80 -7.84 10,950 10,300 10,200 99 1,009,800
12/12/2019 10,950 0.00 ■■ 0.00 10,950 10,950 10,200 11 120,450
11/12/2019 10,950 0.00 ■■ 0.00 10,950 10,950 10,300 11 120,450
10/12/2019 10,950 0.30 2.74 10,700 10,950 10,950 1 10,950
09/12/2019 10,700 0.70 6.54 10,000 10,700 10,700 1 10,700
04/12/2019 10,000 -0.40 -4.00 10,450 0 0 501 5,010,000
02/12/2019 10,450 0.30 2.87 10,150 10,450 10,450 50 522,500
29/11/2019 10,150 0.70 6.90 9,500 10,150 9,300 13 131,950
27/11/2019 9,500 -0.70 -7.37 10,200 9,500 9,500 1 9,500
25/11/2019 10,200 -0.80 -7.84 10,950 10,200 10,200 500 5,100,000
21/11/2019 10,950 -0.80 -7.31 11,750 12,550 10,950 18 197,100
20/11/2019 10,950 -0.80 -7.31 11,750 12,550 10,950 18 197,100
15/11/2019 11,750 0.80 6.81 11,000 11,750 11,750 1 11,750
14/11/2019 11,000 0.70 6.36 10,300 11,000 9,620 2 22,000
13/11/2019 10,300 0.70 6.80 9,630 10,300 10,300 1 10,300
08/11/2019 9,630 -0.70 -7.27 10,350 10,500 9,630 6 57,780
07/11/2019 10,350 0.70 6.76 9,690 10,350 9,510 3 31,050
05/11/2019 9,690 0.60 6.19 9,060 9,690 9,690 1 9,690
30/10/2019 9,060 -0.10 -1.10 9,180 9,060 9,060 1 9,060
29/10/2019 9,180 -0.60 -6.54 9,810 9,180 9,140 6 55,080
25/10/2019 9,810 -0.40 -4.08 10,250 9,810 9,810 1 9,810
24/10/2019 10,250 -0.80 -7.80 11,000 10,250 10,250 11 112,750
23/10/2019 11,000 -0.80 -7.27 11,800 11,000 11,000 10 110,000
22/10/2019 11,800 0.60 5.08 11,200 11,900 10,450 1,932 22,797,600
21/10/2019 11,200 0.70 6.25 10,500 11,200 9,820 273 3,057,600
18/10/2019 10,500 0.60 5.71 9,940 10,500 10,500 450 4,725,000
17/10/2019 9,940 0.70 7.04 9,290 9,940 8,720 77 765,380
16/10/2019 9,290 0.60 6.46 8,690 9,290 8,110 20 185,800
15/10/2019 8,690 0.00 ■■ 0.00 8,640 9,240 8,630 24 208,560
14/10/2019 8,640 -0.60 -6.94 9,230 9,870 8,640 2 17,280
11/10/2019 9,230 -0.60 -6.50 9,860 9,230 9,230 2 18,460
10/10/2019 9,860 -0.70 -7.10 10,600 9,860 9,860 50 493,000
08/10/2019 10,600 -0.20 -1.89 10,750 10,600 10,000 28 296,800
07/10/2019 10,750 0.50 4.65 10,250 10,750 9,550 63 677,250
04/10/2019 10,250 0.70 6.83 9,600 10,250 9,030 2 20,500
03/10/2019 9,600 -0.20 -2.08 9,770 10,450 9,600 32 307,200
02/10/2019 9,770 -0.70 -7.16 10,500 10,650 9,770 11 107,470
01/10/2019 10,500 -0.20 -1.90 10,700 10,650 9,970 189 1,984,500
30/09/2019 10,700 0.40 3.74 10,300 10,750 10,700 11 117,700
27/09/2019 10,300 0.70 6.80 9,630 10,300 9,000 8 82,400
26/09/2019 9,630 0.60 6.23 9,000 9,630 8,380 32 308,160
25/09/2019 9,000 -0.40 -4.44 9,410 10,000 9,000 12 108,000
24/09/2019 9,410 -0.60 -6.38 10,000 10,000 9,410 2 18,820
23/09/2019 10,000 -0.80 -8.00 10,750 10,450 10,000 351 3,510,000
20/09/2019 10,750 0.30 2.79 10,450 10,750 9,740 19 204,250
19/09/2019 10,450 0.10 0.96 10,300 10,900 9,580 5 52,250
18/09/2019 10,300 0.60 5.83 9,720 10,300 10,300 1 10,300
17/09/2019 9,720 -0.70 -7.20 10,450 11,150 9,720 31 301,320
16/09/2019 10,450 -0.80 -7.66 11,200 11,950 10,450 3 31,350
11/09/2019 11,200 0.70 6.25 10,500 11,200 11,200 1 11,200
10/09/2019 10,500 -0.40 -3.81 10,950 10,600 10,200 224 2,352,000
09/09/2019 10,950 0.00 ■■ 0.00 10,950 11,000 10,200 363 3,974,850
06/09/2019 10,950 -0.80 -7.31 11,750 12,500 10,950 980 10,731,000
05/09/2019 11,750 0.80 6.81 11,000 11,750 11,750 1 11,750
04/09/2019 11,000 0.70 6.36 10,300 11,000 10,750 60 660,000
03/09/2019 10,300 0.70 6.80 9,630 10,300 10,200 132 1,359,600
30/08/2019 9,630 -0.70 -7.27 10,350 11,000 9,630 539 5,190,570
29/08/2019 10,350 0.00 ■■ 0.00 10,350 10,350 9,630 21 217,350
28/08/2019 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 50 517,500
27/08/2019 10,350 0.00 ■■ 0.00 10,350 10,400 9,640 22 227,700
26/08/2019 10,350 0.10 0.97 10,250 10,450 10,200 202 2,090,700
23/08/2019 10,250 -0.20 -1.95 10,450 10,550 10,250 65 666,250
22/08/2019 10,450 0.20 1.91 10,250 10,450 10,100 28 292,600
21/08/2019 10,250 0.20 1.95 10,050 10,300 10,000 134 1,373,500
20/08/2019 10,050 -0.40 -3.98 10,400 10,350 10,050 65 653,250
19/08/2019 10,400 -1.10 -10.58 11,450 10,450 10,150 1,010 10,504,000
16/08/2019 11,450 0.00 ■■ 0.00 11,400 11,700 11,400 228 2,610,600
15/08/2019 11,400 -0.20 -1.75 11,600 11,600 11,400 504 5,745,600
14/08/2019 11,600 0.00 ■■ 0.00 11,550 11,600 11,550 255 2,958,000
13/08/2019 11,550 -0.20 -1.73 11,750 11,600 11,550 101 1,166,550
12/08/2019 11,750 0.00 ■■ 0.00 11,750 11,800 11,750 101 1,186,750
09/08/2019 11,750 0.60 5.11 11,200 11,800 11,750 501 5,886,750
08/08/2019 11,200 -0.30 -2.68 11,500 11,350 11,200 10 112,000
07/08/2019 11,500 -0.50 -4.35 12,000 11,500 11,500 100 1,150,000
05/08/2019 12,000 0.10 0.83 11,900 12,000 11,850 4,120 49,440,000
01/08/2019 11,900 0.80 6.72 11,150 11,900 11,150 56 666,400
29/07/2019 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 6 66,900
26/07/2019 11,150 -0.80 -7.17 11,950 11,150 11,150 675 7,526,250
11/07/2019 11,950 0.40 3.35 11,500 11,950 11,000 39 466,050
10/07/2019 11,500 -0.40 -3.48 11,950 11,500 11,500 350 4,025,000
08/07/2019 11,950 0.80 6.69 11,200 11,950 11,000 2 23,900
02/07/2019 11,200 -0.80 -7.14 12,000 11,200 11,200 2 22,400
01/07/2019 12,000 0.20 1.67 11,800 12,000 11,950 2 24,000
27/06/2019 11,800 0.50 4.24 11,350 11,800 11,800 3 35,400
21/06/2019 11,350 -0.80 -7.05 12,100 11,600 11,350 106 1,203,100
20/06/2019 11,350 -0.80 -7.05 12,100 11,600 11,350 106 1,203,100
19/06/2019 12,100 0.40 3.31 11,700 12,100 12,100 1 12,100
18/06/2019 11,700 -0.80 -6.84 12,500 11,700 11,700 5 58,500
17/06/2019 12,500 0.40 3.20 12,100 12,500 12,100 831 10,387,500
10/06/2019 12,100 0.30 2.48 11,800 12,100 12,100 1 12,100
09/06/2019 12,100 0.30 2.48 11,800 12,100 12,100 1 12,100
07/06/2019 12,100 0.30 2.48 11,800 12,100 12,100 1 12,100
06/06/2019 11,800 0.30 2.54 11,500 11,800 11,800 1 11,800
05/06/2019 11,800 0.30 2.54 11,500 11,800 11,800 1 11,800
04/06/2019 11,500 0.30 2.61 11,200 11,500 11,500 1 11,500
10/05/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 200 2,240,000
09/05/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 200 2,240,000
08/05/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1 11,200
22/04/2019 11,200 0.20 1.79 11,000 11,200 11,200 469 5,252,800
21/04/2019 11,200 0.20 1.79 11,000 11,200 11,200 469 5,252,800
19/04/2019 11,200 0.20 1.79 11,000 11,200 11,200 469 5,252,800
17/04/2019 12,050 0.00 ■■ 0.00 12,050 12,050 11,250 6,640 80,012,000
11/04/2019 11,500 0.75 6.52 10,750 11,500 11,500 10 115,000
10/04/2019 10,750 -0.20 -1.86 10,950 10,750 10,750 1,060 11,395,000
09/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
08/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1 11,000
05/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1 11,000
04/04/2019 10,750 -0.60 -5.58 11,350 10,750 10,650 410 4,407,500
03/04/2019 11,350 0.65 5.73 10,700 11,350 11,350 10 113,500
02/04/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 295 3,245,000
28/03/2019 11,000 -0.40 -3.64 11,400 11,000 11,000 5 55,000
27/03/2019 10,700 -0.30 -2.80 11,000 11,450 10,700 80 856,000
26/03/2019 11,000 0.40 3.64 10,600 11,000 11,000 10 110,000
25/03/2019 11,400 -0.30 -2.63 11,650 11,400 11,400 100 1,140,000
20/03/2019 10,950 -0.60 -5.48 11,550 11,950 10,750 1,030 11,278,500
17/03/2019 12,050 0.20 1.66 11,500 11,650 11,650 6,640 80,012,000
15/03/2019 11,650 0.20 1.72 11,500 11,650 11,650 1 11,650
14/03/2019 12,050 0.55 4.56 11,500 12,050 12,050 10 120,500
13/03/2019 10,800 -0.65 -6.02 11,450 10,800 10,800 30 324,000
12/03/2019 11,500 0.50 4.35 11,000 11,500 11,400 14 161,000
11/03/2019 11,500 0.75 6.52 10,750 11,500 11,500 10 115,000
08/03/2019 11,000 -0.10 -0.91 11,050 11,050 11,000 2 22,000
07/03/2019 11,050 0.00 ■■ 0.00 11,050 11,050 11,050 1 11,050
06/03/2019 10,900 -0.60 -5.50 11,500 10,900 10,900 110 1,199,000
05/03/2019 11,050 -0.40 -3.62 11,500 11,300 11,000 145 1,602,250
04/03/2019 11,500 -0.40 -3.48 11,900 11,500 11,100 61 701,500
28/02/2019 11,900 0.10 0.84 11,850 11,900 11,050 93 1,106,700
27/02/2019 11,850 0.70 5.91 11,150 11,850 11,850 3 35,550
26/02/2019 11,150 -0.80 -7.17 11,950 12,000 11,150 12 133,800
25/02/2019 10,600 -0.35 -3.30 10,950 10,600 10,600 1,010 10,706,000
21/02/2019 11,950 -0.10 -0.84 12,000 11,950 11,200 5 59,750
20/02/2019 12,000 0.50 4.17 11,500 12,000 12,000 1 12,000
18/02/2019 11,500 -0.20 -1.74 11,700 12,350 10,900 104 1,196,000
17/02/2019 12,050 -0.50 -4.15 12,200 11,700 11,700 6,640 80,012,000
15/02/2019 11,700 -0.50 -4.27 12,200 11,700 11,700 1 11,700
14/02/2019 12,200 -0.10 -0.82 12,250 12,200 11,400 12 146,400
13/02/2019 10,800 -0.70 -6.48 11,500 12,250 12,250 30 324,000
12/02/2019 12,250 0.80 6.53 11,500 12,250 12,250 1 12,250
11/02/2019 11,500 -0.40 -3.48 11,950 11,500 11,500 2 23,000
31/01/2019 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 110 1,314,500
30/01/2019 11,950 -0.10 -0.84 12,050 12,000 11,950 201 2,401,950
27/01/2019 10,700 -0.25 -2.34 12,050 0 0 80 856,000
25/01/2019 10,600 -0.35 -3.30 10,950 10,600 10,600 1,010 10,706,000
23/01/2019 10,900 -0.75 -6.88 11,650 10,900 10,900 300 3,270,000
17/01/2019 12,050 -0.80 -6.64 12,050 12,050 11,250 6,640 80,012,000
14/01/2019 12,050 0.55 4.56 11,500 12,050 12,050 10 120,500
11/01/2019 11,500 0.75 6.52 10,750 11,500 11,500 10 115,000
10/01/2019 10,750 -0.20 -1.86 10,950 10,750 10,750 1,060 11,395,000
09/01/2019 10,950 -0.05 -0.46 10,950 11,550 10,350 490 5,365,500
08/01/2019 10,950 0.75 6.85 10,950 11,700 10,950 80 876,000
07/01/2019 10,950 0.20 1.83 10,750 10,950 10,750 1,880 20,586,000
05/01/2019 10,750 -0.60 -5.58 11,350 10,750 10,650 410 4,407,500
04/01/2019 10,750 -0.60 -5.58 11,350 10,750 10,650 410 4,407,500
03/01/2019 11,350 0.65 5.73 10,700 11,350 11,350 10 113,500
02/01/2019 10,700 -0.20 -1.87 10,700 10,700 10,250 1,970 21,079,000
28/12/2018 10,700 -0.30 -2.80 11,000 11,450 10,700 80 856,000
27/12/2018 10,700 -0.30 -2.80 11,000 11,450 10,700 80 856,000
26/12/2018 11,000 0.40 3.64 10,600 11,000 11,000 10 110,000
25/12/2018 10,600 -0.35 -3.30 10,950 10,600 10,600 1,010 10,706,000
20/12/2018 10,950 -0.60 -5.48 11,550 11,950 10,750 1,030 11,278,500
19/12/2018 11,550 0.60 5.19 10,950 11,550 11,550 10 115,500
18/12/2018 10,950 0.25 2.28 10,700 10,950 10,250 20 219,000
14/12/2018 10,700 -0.10 -0.93 10,800 10,700 10,300 30 321,000
13/12/2018 10,800 -0.65 -6.02 11,450 10,800 10,800 30 324,000
10/12/2018 11,450 0.45 3.93 11,000 11,450 11,450 10 114,500
07/12/2018 11,000 0.10 0.91 10,900 11,000 11,000 10 110,000
06/12/2018 10,900 -0.60 -5.50 11,500 10,900 10,900 110 1,199,000
05/12/2018 11,500 0.40 3.48 11,100 11,600 10,350 57,910 665,965,000
29/11/2018 11,100 0.60 5.41 10,500 11,100 9,770 40 444,000
28/11/2018 10,500 -0.40 -3.81 10,900 10,850 10,500 15,120 158,760,000
26/11/2018 10,900 -0.75 -6.88 10,900 10,900 10,150 20 218,000
23/11/2018 10,900 -0.75 -6.88 11,650 10,900 10,900 300 3,270,000
22/11/2018 11,650 0.60 5.15 11,050 11,650 11,650 30 349,500
21/11/2018 11,050 0.55 4.98 10,500 11,050 10,100 30 331,500
20/11/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 410 4,305,000
19/11/2018 10,500 -0.50 -4.76 11,000 11,000 10,400 30 315,000
16/11/2018 11,000 0.70 6.36 10,300 11,000 10,150 170 1,870,000
15/11/2018 10,300 -0.70 -6.80 11,000 10,300 10,300 30 309,000
14/11/2018 11,000 -0.70 -6.36 11,700 12,200 10,900 770 8,470,000
12/11/2018 11,700 0.70 5.98 11,000 11,700 10,450 30 351,000
09/11/2018 11,000 -0.80 -7.27 11,800 11,950 11,000 520 5,720,000
08/11/2018 11,800 0.55 4.66 11,250 11,800 10,650 2,500 29,500,000
06/11/2018 11,250 0.55 4.89 10,700 11,250 11,250 10 112,500
05/11/2018 10,700 -0.75 -7.01 11,450 10,700 10,700 10 107,000
01/11/2018 11,450 0.45 3.93 11,000 11,750 11,450 20 229,000
31/10/2018 11,000 -0.75 -6.82 11,750 12,400 10,950 40 440,000
30/10/2018 11,750 0.75 6.38 11,000 11,750 11,750 20 235,000
29/10/2018 11,000 -0.70 -6.36 11,700 12,000 11,000 18,390 202,290,000
26/10/2018 11,700 0.70 5.98 11,000 11,700 11,000 50 585,000
25/10/2018 11,000 0.70 6.36 10,300 11,000 11,000 20 220,000
24/10/2018 10,300 -0.70 -6.80 11,000 11,650 10,300 50 515,000
23/10/2018 11,000 -0.75 -6.82 11,750 12,500 11,000 34,030 374,330,000
22/10/2018 11,750 0.75 6.38 11,000 11,750 11,750 20 235,000
19/10/2018 11,000 0.30 2.73 10,700 11,000 10,000 3,170 34,870,000
18/10/2018 10,700 -0.80 -7.48 11,500 11,050 10,700 23,740 254,018,000
17/10/2018 11,500 -0.85 -7.39 12,350 12,000 11,500 8,130 93,495,000
16/10/2018 12,350 0.60 4.86 11,750 12,350 12,350 500 6,175,000
12/10/2018 11,750 0.75 6.38 11,000 11,750 11,000 5,120 60,160,000
11/10/2018 11,000 -0.60 -5.45 11,600 12,000 11,000 18,140 199,540,000
10/10/2018 11,600 -0.80 -6.90 12,400 12,600 11,600 20 232,000
05/10/2018 12,400 0.50 4.03 11,900 12,400 12,000 20 248,000
04/10/2018 11,900 -0.85 -7.14 12,750 11,900 11,900 30,040 357,476,000
03/10/2018 12,750 0.25 1.96 12,500 13,200 11,650 170 2,167,500
02/10/2018 12,500 0.10 0.80 12,400 12,500 11,600 460 5,750,000
01/10/2018 12,400 0.05 0.40 12,350 12,400 11,500 330 4,092,000
28/09/2018 12,350 0.35 2.83 12,000 12,350 12,350 100 1,235,000
27/09/2018 12,000 0.30 2.50 11,700 12,000 11,900 770 9,240,000
26/09/2018 11,700 0.10 0.85 11,600 11,950 11,000 600 7,020,000
25/09/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 500 5,800,000
24/09/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 590 6,844,000
21/09/2018 11,600 -0.30 -2.59 11,900 11,600 11,600 200 2,320,000
20/09/2018 11,900 -0.30 -2.52 11,900 11,900 11,600 310 3,689,000
19/09/2018 11,900 0.40 3.36 11,500 12,300 11,500 9,210 109,599,000
18/09/2018 11,500 -0.25 -2.17 11,750 12,500 11,000 1,910 21,965,000
11/09/2018 11,750 -0.75 -6.38 12,500 13,350 11,650 2,120 24,910,000
10/09/2018 12,500 0.80 6.40 11,700 12,500 12,500 20 250,000
05/09/2018 11,700 -0.15 -1.28 11,850 11,700 11,600 400 4,680,000
31/08/2018 11,850 0.65 5.49 11,200 11,850 11,850 10 118,500
30/08/2018 11,850 0.65 5.49 11,200 11,850 11,850 10 118,500
29/08/2018 11,200 -0.75 -6.70 11,950 11,200 11,200 4,420 49,504,000
27/08/2018 11,950 0.15 1.26 11,800 11,950 11,950 1,000 11,950,000
24/08/2018 11,800 -0.75 -6.36 12,550 11,800 11,750 290 3,422,000
23/08/2018 12,550 0.80 6.37 11,750 12,550 12,550 10 125,500
21/08/2018 11,750 -0.20 -1.70 11,950 11,800 11,150 120 1,410,000
17/08/2018 11,950 0.30 2.51 11,650 11,950 11,950 10 119,500
16/08/2018 11,650 0.50 4.29 11,150 11,900 11,600 1,290 15,028,500
15/08/2018 11,150 -0.75 -6.73 11,900 11,300 11,150 290 3,233,500
14/08/2018 11,900 0.15 1.26 11,750 11,900 11,900 110 1,309,000
13/08/2018 11,750 0.15 1.28 11,600 12,000 11,050 6,100 71,675,000
10/08/2018 11,600 -0.40 -3.45 12,000 11,600 11,600 4,010 46,516,000
09/08/2018 12,000 0.80 6.67 12,000 12,800 12,000 130 1,560,000
08/08/2018 12,000 -0.10 -0.83 12,000 12,750 11,900 1,510 18,120,000
07/08/2018 12,000 0.60 5.00 11,400 12,150 11,950 30 360,000
06/08/2018 11,400 0.70 6.14 10,700 11,400 9,960 90 1,026,000
03/08/2018 10,700 -0.65 -6.07 11,350 12,100 10,700 1,010 10,807,000
02/08/2018 11,350 -0.65 -5.73 12,000 12,400 11,350 110 1,248,500
01/08/2018 12,000 -0.80 -6.67 12,800 12,750 12,000 200 2,400,000
31/07/2018 12,800 0.30 2.34 12,500 12,950 12,000 310 3,968,000
26/07/2018 12,500 0.50 4.00 12,000 12,500 12,450 150 1,875,000
25/07/2018 12,000 -0.40 -3.33 12,400 13,150 12,000 100 1,200,000
24/07/2018 12,400 0.80 6.45 11,600 12,400 12,000 110 1,364,000
23/07/2018 11,600 -0.80 -6.90 12,400 13,100 11,600 300 3,480,000
20/07/2018 12,400 0.70 5.65 11,700 12,400 10,950 110 1,364,000
19/07/2018 11,700 -0.85 -7.26 12,550 11,700 11,700 4,000 46,800,000
18/07/2018 12,550 -0.20 -1.59 12,750 12,550 11,950 430 5,396,500
10/07/2018 12,750 -0.25 -1.96 13,000 12,750 12,750 10 127,500
09/07/2018 13,000 0.70 5.38 12,300 13,000 13,000 100 1,300,000
06/07/2018 12,300 -0.10 -0.81 12,400 13,200 12,250 6,000 73,800,000
05/07/2018 12,400 0.55 4.44 12,400 12,950 12,300 700 8,680,000
03/07/2018 12,400 -0.25 -2.02 12,650 12,400 12,000 150 1,860,000
30/06/2018 12,650 0.30 2.37 12,350 0 0 270 3,415,500
29/06/2018 12,650 0.30 2.37 12,350 12,850 11,600 270 3,415,500
28/06/2018 12,350 -0.60 -4.86 12,950 13,450 12,050 25,830 319,000,500
27/06/2018 12,950 0.50 3.86 12,450 12,950 11,800 160 2,072,000
26/06/2018 12,450 0.15 1.20 12,300 12,950 12,000 6,180 76,941,000
25/06/2018 12,300 -0.60 -4.88 12,900 13,800 12,300 150 1,845,000
22/06/2018 12,900 0.60 4.65 12,300 13,000 12,000 980 12,642,000
20/06/2018 12,300 0.10 0.81 12,300 12,400 12,300 5,130 63,099,000
19/06/2018 12,300 0.00 ■■ 0.00 12,300 12,350 12,300 11,020 135,546,000
18/06/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 5,200 63,960,000
15/06/2018 12,300 0.15 1.22 12,300 12,450 12,300 10,030 123,369,000
14/06/2018 12,300 -0.10 -0.81 12,400 12,300 12,300 10,000 123,000,000
13/06/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 120 1,488,000
12/06/2018 12,400 0.05 0.40 12,350 12,600 12,350 2,190 27,156,000
08/06/2018 12,350 -0.20 -1.62 12,550 12,350 12,300 8,210 101,393,500
07/06/2018 12,550 0.20 1.59 12,350 12,700 12,200 1,040 13,052,000
06/06/2018 12,350 -0.60 -4.86 12,950 12,850 12,350 130 1,605,500
05/06/2018 12,950 -0.20 -1.54 13,150 12,950 12,300 26,350 341,232,500
04/06/2018 13,150 -0.05 -0.38 13,200 13,150 12,300 8,170 107,435,500
01/06/2018 13,200 0.30 2.27 12,900 13,450 12,300 1,100 14,520,000
31/05/2018 12,900 0.70 5.43 12,200 12,950 12,750 6,770 87,333,000
30/05/2018 12,200 -0.80 -6.56 13,000 12,300 12,200 3,100 37,820,000
29/05/2018 13,000 0.70 5.38 12,300 13,100 12,200 21,510 279,630,000
28/05/2018 13,800 -0.20 -1.45 14,000 14,400 13,100 15,330 211,554,000
25/05/2018 14,000 0.20 1.43 13,800 14,500 13,150 13,580 190,120,000
24/05/2018 13,800 0.80 5.80 13,000 13,850 13,800 1,310 18,078,000
23/05/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 60 780,000
22/05/2018 13,000 -0.10 -0.77 13,100 13,450 13,000 29,910 388,830,000
21/05/2018 13,100 0.40 3.05 13,100 13,500 13,100 6,580 86,198,000
18/05/2018 13,100 -0.40 -3.05 13,500 14,000 13,050 300 3,930,000
17/05/2018 13,500 0.40 2.96 13,100 13,500 13,500 600 8,100,000
16/05/2018 13,100 -0.85 -6.49 13,950 13,100 13,100 10 131,000
15/05/2018 13,950 -0.05 -0.36 14,000 13,950 13,950 1,400 19,530,000
14/05/2018 14,000 0.50 3.57 13,500 14,000 13,500 10,110 141,540,000
13/05/2018 13,500 0.50 3.70 13,000 13,500 13,350 400 5,400,000
11/05/2018 13,500 0.50 3.70 13,000 13,500 13,350 400 5,400,000
10/05/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
09/05/2018 13,000 0.30 2.31 13,000 13,450 12,550 8,050 104,650,000
08/05/2018 13,000 -0.25 -1.92 13,250 13,000 12,900 13,740 178,620,000
07/05/2018 13,250 0.75 5.66 12,500 13,250 13,000 380 5,035,000
04/05/2018 12,500 0.20 1.60 12,500 12,700 12,500 7,000 87,500,000
03/05/2018 12,500 0.20 1.60 12,500 12,700 12,500 7,000 87,500,000
02/05/2018 12,500 0.65 5.20 11,850 12,500 12,500 5,060 63,250,000
27/04/2018 11,850 -0.65 -5.49 12,500 12,000 11,800 2,810 33,298,500
26/04/2018 12,500 -0.05 -0.40 12,550 12,500 12,000 940 11,750,000
24/04/2018 12,550 -0.40 -3.19 12,950 12,550 12,500 450 5,647,500
23/04/2018 12,950 -0.25 -1.93 13,200 13,000 12,300 5,140 66,563,000
20/04/2018 13,200 0.40 3.03 12,800 13,200 12,000 1,940 25,608,000
19/04/2018 12,800 -0.10 -0.78 12,900 13,300 12,000 21,230 271,744,000
18/04/2018 12,900 -0.60 -4.65 12,900 12,900 12,300 13,630 175,827,000
13/04/2018 12,600 -0.90 -7.14 13,500 13,400 12,600 245,460 3,092,796,000
12/04/2018 13,500 -0.10 -0.74 13,500 14,350 13,400 41,600 561,600,000
11/04/2018 13,500 0.85 6.30 12,650 13,500 13,500 62,910 849,285,000
10/04/2018 12,650 0.80 6.32 11,850 12,650 12,650 11,180 141,427,000
09/04/2018 11,850 0.75 6.33 11,100 11,850 11,800 100,150 1,186,777,500
06/04/2018 11,100 0.70 6.31 10,400 11,100 10,600 54,670 606,837,000
05/04/2018 10,400 -0.30 -2.88 10,700 10,700 10,400 2,820 29,328,000
04/04/2018 10,700 0.70 6.54 10,000 10,700 10,400 57,340 613,538,000
03/04/2018 10,000 -10.00 -100.00 10,000 10,000 10,000 10 100,000
02/04/2018 10,000 -10.00 -100.00 10,000 10,000 10,000 1,200 12,000,000
29/03/2018 10,000 -0.20 -2.00 10,200 10,100 10,000 60 600,000
28/03/2018 10,200 -0.70 -6.86 10,900 10,250 10,200 10,130 103,326,000
27/03/2018 10,900 0.20 1.83 10,700 10,900 10,000 30 327,000
26/03/2018 10,700 0.30 2.80 10,400 10,900 9,700 170 1,819,000
23/03/2018 10,400 0.67 6.44 9,730 10,400 9,800 40 416,000
22/03/2018 9,730 -0.72 -7.40 10,450 10,000 9,730 200 1,946,000
21/03/2018 10,450 0.15 1.44 10,300 10,450 10,000 10,340 108,053,000
20/03/2018 10,300 -0.30 -2.91 10,600 10,500 10,300 330 3,399,000
19/03/2018 10,600 -10.60 -100.00 10,600 10,600 10,500 10,000 106,000,000
16/03/2018 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,000 10,600,000
15/03/2018 10,600 -0.10 -0.94 10,700 10,800 10,600 2,050 21,730,000
14/03/2018 10,700 0.70 6.54 10,000 10,700 10,000 6,010 64,307,000
13/03/2018 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 10,100 101,000,000
12/03/2018 10,000 -0.30 -3.00 10,300 0 0 3,250 32,500,000
07/03/2018 10,300 -0.60 -5.83 10,900 10,500 10,300 7,280 74,984,000
06/03/2018 10,900 0.50 4.59 10,400 10,900 10,600 60 654,000
05/03/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,000 10,400,000
02/03/2018 10,400 0.40 3.85 10,000 10,400 9,300 21,400 222,560,000
01/03/2018 10,000 -0.50 -5.00 10,500 10,500 9,800 6,430 64,300,000
28/02/2018 10,500 -0.10 -0.95 10,500 10,500 9,800 24,620 258,510,000
23/02/2018 10,500 0.05 0.48 10,450 10,500 10,000 8,400 88,200,000
22/02/2018 10,450 0.05 0.48 10,400 10,500 10,450 20 209,000
21/02/2018 10,400 -0.05 -0.48 10,450 10,400 10,100 1,930 20,072,000
12/02/2018 10,450 -0.05 -0.48 10,500 10,450 9,770 290 3,030,500
08/02/2018 10,500 -0.30 -2.86 10,800 10,500 10,050 2,040 21,420,000
07/02/2018 10,800 0.10 0.93 10,700 10,800 10,800 10 108,000
05/02/2018 10,700 0.20 1.87 10,500 10,800 9,770 2,520 26,964,000
02/02/2018 10,500 -0.30 -2.86 10,800 10,500 10,500 1,200 12,600,000
01/02/2018 10,500 -0.30 -2.86 10,800 10,500 10,500 1,200 12,600,000
31/01/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10 108,000
30/01/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10 108,000
29/01/2018 10,800 0.30 2.78 10,500 10,800 10,000 110 1,188,000
26/01/2018 10,500 -0.05 -0.48 10,500 10,900 10,400 5,120 53,760,000
25/01/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10,000 105,000,000
24/01/2018 10,400 -0.10 -0.96 10,500 0 0 2,000 20,800,000
18/01/2018 10,500 0.10 0.95 10,400 10,500 10,400 14,000 147,000,000
17/01/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 270 2,808,000
16/01/2018 10,400 -0.50 -4.81 10,900 10,400 10,400 500 5,200,000
15/01/2018 10,900 0.30 2.75 10,600 10,900 10,850 2,600 28,340,000
12/01/2018 10,600 0.10 0.94 10,500 10,600 10,500 7,690 81,514,000
11/01/2018 10,500 -0.40 -3.81 10,900 10,500 10,500 500 5,250,000
10/01/2018 10,900 -0.50 -4.59 10,900 10,900 10,400 4,040 44,036,000
09/01/2018 10,900 0.45 4.13 10,450 10,900 10,450 6,250 68,125,000
08/01/2018 10,450 -0.05 -0.48 10,500 10,450 10,400 2,900 30,305,000
05/01/2018 10,500 0.05 0.48 10,450 10,500 10,250 1,000 10,500,000
04/01/2018 10,450 -0.05 -0.48 10,500 10,450 10,000 10,740 112,233,000
02/01/2018 10,500 0.50 4.76 10,500 11,000 10,500 2,800 29,400,000
29/12/2017 10,500 -0.50 -4.76 10,500 10,500 10,000 51,820 544,110,000
28/12/2017 10,400 -0.10 -0.96 10,500 10,400 10,400 8,700 90,480,000
27/12/2017 10,500 -0.50 -4.76 10,500 10,500 10,000 91,160 957,180,000
26/12/2017 10,500 0.10 0.95 10,400 10,500 9,680 1,030 10,815,000
22/12/2017 10,400 0.10 0.96 10,400 10,500 10,400 74,660 776,464,000
21/12/2017 10,400 -0.10 -0.96 10,500 10,400 10,400 100 1,040,000
20/12/2017 10,500 -0.05 -0.48 10,550 10,600 10,500 610 6,405,000
19/12/2017 10,400 -0.40 -3.85 10,400 10,400 10,000 400 4,160,000
18/12/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,000 10,400,000
15/12/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 2,310 24,024,000
14/12/2017 10,000 -0.40 -4.00 10,400 10,400 10,000 4,600 46,000,000
13/12/2017 10,400 0.10 0.96 10,300 10,400 10,400 1,000 10,400,000
12/12/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 4,000 42,000,000
11/12/2017 10,500 0.10 0.95 10,400 10,500 10,500 200 2,100,000
10/12/2017 10,400 -0.10 -0.96 10,500 10,400 10,300 5,010 52,104,000
08/12/2017 10,400 -0.10 -0.96 10,500 10,400 10,400 3,000 31,200,000
05/12/2017 10,400 -0.10 -0.95 10,400 10,400 10,400 550 5,720,000
04/12/2017 10,500 0.10 0.96 10,500 10,500 10,400 2,600 27,300,000
01/12/2017 10,400 -0.30 -2.80 10,400 10,400 10,400 10 104,000
30/11/2017 10,700 0.30 2.88 10,500 10,700 10,300 19,200 205,440,000
29/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,000 10,400,000
28/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 27,740 288,496,000
27/11/2017 10,400 0.00 ■■ 0.00 10,350 10,400 10,350 3,000 31,200,000
24/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 2,000 20,800,000
23/11/2017 10,400 0.00 ■■ 0.00 10,200 10,400 10,200 26,310 273,624,000
22/11/2017 10,400 0.00 ■■ 0.00 10,150 10,400 10,100 3,300 34,320,000
21/11/2017 10,400 0.00 ■■ 0.00 10,200 10,400 10,100 3,560 37,024,000
20/11/2017 10,400 0.00 ■■ 0.00 10,200 10,400 10,200 27,500 286,000,000
17/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 10,920 113,568,000
16/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
15/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
14/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 80 832,000
13/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
10/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 29,600 307,840,000
09/11/2017 10,400 -0.10 -0.95 10,500 10,500 10,300 6,010 62,504,000
08/11/2017 10,500 0.00 ■■ 0.00 10,050 10,500 10,050 1,020 10,710,000
07/11/2017 10,500 0.00 ■■ 0.00 10,300 10,500 10,000 14,800 155,400,000
06/11/2017 10,500 0.20 1.94 10,300 10,500 10,300 22,950 240,975,000
03/11/2017 10,300 0.30 3.00 10,300 10,300 10,100 15,980 164,594,000
02/11/2017 10,000 -0.30 -2.91 10,350 10,350 10,000 12,020 120,200,000
01/11/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 39,840 410,352,000
31/10/2017 10,300 0.25 2.49 10,300 10,300 10,300 6,000 61,800,000
30/10/2017 10,050 0.05 0.50 10,400 10,400 10,050 7,000 70,350,000
27/10/2017 10,000 -0.40 -3.85 10,350 10,400 10,000 12,240 122,400,000
26/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,000 50,080 520,832,000
25/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 3,010 31,304,000
24/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
23/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 5,000 52,000,000
20/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 28,600 297,440,000
19/10/2017 10,400 -0.10 -0.95 10,400 10,400 10,000 13,500 140,400,000
18/10/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
17/10/2017 10,500 0.50 5.00 10,000 10,500 10,000 24,300 255,150,000
16/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/10/2017 10,000 -0.15 -1.48 10,200 10,300 10,000 5,400 54,000,000
12/10/2017 10,150 0.25 2.53 10,000 10,150 10,000 52,990 537,848,500
11/10/2017 9,900 -0.04 -0.40 9,900 9,990 9,900 14,020 138,798,000
10/10/2017 9,940 0.00 ■■ 0.00 9,940 9,940 9,940 0 0
09/10/2017 9,940 -0.03 -0.30 9,940 9,940 9,800 15,530 154,368,200
06/10/2017 9,970 0.17 1.73 9,970 9,970 9,970 10 99,700
05/10/2017 9,800 -0.14 -1.41 10,600 10,600 9,600 1,660 16,268,000
04/10/2017 9,940 0.14 1.43 9,800 9,990 9,600 7,690 76,438,600
03/10/2017 9,800 0.20 2.08 9,790 9,800 9,790 10,640 104,272,000
02/10/2017 9,600 -0.19 -1.94 10,000 10,000 9,600 15,340 147,264,000
29/09/2017 9,790 0.29 3.05 9,500 10,000 9,500 9,540 93,396,600
28/09/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 1,110 10,545,000
27/09/2017 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 120 1,140,000
26/09/2017 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 11,890 112,955,000
25/09/2017 9,500 0.30 3.26 9,300 9,500 9,300 18,000 171,000,000
22/09/2017 9,200 -0.15 -1.60 9,300 9,700 9,200 270 2,484,000
21/09/2017 9,350 0.04 0.43 9,300 9,350 9,300 60 561,000
20/09/2017 9,310 -0.59 -5.96 9,300 9,690 9,300 50 465,500
19/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
18/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
15/09/2017 9,900 0.50 5.32 9,400 10,050 9,400 320 3,168,000
14/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
13/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 2,000 18,800,000
12/09/2017 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 4,630 43,522,000
11/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
08/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
07/09/2017 9,400 -0.20 -2.08 9,400 9,400 9,400 10 94,000
06/09/2017 9,600 0.40 4.35 9,400 9,600 9,400 600 5,760,000
05/09/2017 9,200 0.04 0.44 9,200 9,200 9,200 600 5,520,000
01/09/2017 9,160 -0.04 -0.43 9,160 9,160 9,160 20 183,200
31/08/2017 9,200 -0.20 -2.13 9,200 9,200 9,200 190 1,748,000
30/08/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
29/08/2017 9,400 0.10 1.08 9,400 9,400 9,400 10 94,000
28/08/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/08/2017 9,300 -0.15 -1.59 9,300 9,300 9,300 8,050 74,865,000
24/08/2017 9,450 0.00 ■■ 0.00 9,450 9,450 9,450 18,930 178,888,500
23/08/2017 9,450 0.02 0.21 9,450 9,450 9,450 2,000 18,900,000
22/08/2017 9,430 0.00 ■■ 0.00 9,430 9,430 9,430 0 0
21/08/2017 9,430 0.00 ■■ 0.00 9,430 9,430 9,430 0 0
18/08/2017 9,430 -0.02 -0.21 9,400 9,430 9,400 8,740 82,418,200
17/08/2017 9,450 0.00 ■■ 0.00 9,400 9,450 9,400 24,070 227,461,500
16/08/2017 9,450 0.10 1.07 9,360 9,450 9,350 24,520 231,714,000
15/08/2017 9,350 0.00 ■■ 0.00 9,400 9,400 9,350 7,190 67,226,500
14/08/2017 9,350 0.04 0.43 9,400 9,900 9,200 40,500 378,675,000
11/08/2017 9,310 -0.09 -0.96 9,400 9,400 9,200 13,500 125,685,000
10/08/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
09/08/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
08/08/2017 9,400 0.10 1.08 9,200 9,400 9,200 11,160 104,904,000
07/08/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 3,000 27,900,000
04/08/2017 9,300 0.10 1.09 9,300 9,300 9,300 190 1,767,000
03/08/2017 9,200 -0.10 -1.08 9,200 9,250 9,200 3,220 29,624,000
02/08/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10 93,000
01/08/2017 9,300 -0.10 -1.06 9,320 9,320 9,300 2,110 19,623,000
31/07/2017 9,400 0.00 ■■ 0.00 9,400 9,440 9,400 20,950 196,930,000
28/07/2017 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 6,220 58,468,000
27/07/2017 9,400 0.10 1.08 9,300 9,400 9,300 6,020 56,588,000
26/07/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/07/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
24/07/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 4,160 38,688,000
21/07/2017 9,300 0.00 ■■ 0.00 9,350 9,350 9,300 530 4,929,000
20/07/2017 9,300 0.10 1.09 9,200 9,300 9,200 51,020 474,486,000
19/07/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 200 1,840,000
18/07/2017 9,200 0.09 0.99 9,110 9,300 9,110 7,040 64,768,000
17/07/2017 9,110 0.01 0.11 9,110 9,200 9,110 3,250 29,607,500
14/07/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
13/07/2017 9,100 -0.19 -2.05 9,100 9,100 9,100 3,000 27,300,000
12/07/2017 9,290 0.24 2.65 9,200 9,290 9,100 6,010 55,832,900
11/07/2017 9,050 -0.11 -1.20 9,050 9,050 9,050 75,680 684,904,000
10/07/2017 9,160 -0.03 -0.33 9,050 9,160 9,050 52,020 476,503,200
07/07/2017 9,190 0.04 0.44 9,100 9,190 9,100 4,940 45,398,600
06/07/2017 9,150 0.00 ■■ 0.00 9,150 9,150 9,150 0 0
05/07/2017 9,150 0.15 1.67 9,100 9,150 9,100 8,010 73,291,500
04/07/2017 9,000 0.00 ■■ 0.00 9,000 9,050 9,000 15,100 135,900,000
03/07/2017 9,000 0.10 1.12 8,910 9,150 8,910 45,180 406,620,000
30/06/2017 8,900 -0.10 -1.11 9,000 9,000 8,900 32,000 284,800,000
29/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 940 8,460,000
28/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 15,500 139,500,000
27/06/2017 9,000 -0.10 -1.10 9,000 9,000 9,000 400 3,600,000
26/06/2017 9,100 0.00 ■■ 0.00 9,730 9,730 9,100 5,190 47,229,000
23/06/2017 9,100 0.20 2.25 9,000 9,100 8,300 10,400 94,640,000
22/06/2017 8,900 -0.22 -2.41 8,900 8,900 8,900 1,500 13,350,000
21/06/2017 9,120 0.00 ■■ 0.00 9,120 9,120 9,120 0 0
20/06/2017 9,120 0.00 ■■ 0.00 9,120 9,120 9,120 0 0
19/06/2017 9,120 0.12 1.33 9,200 9,200 9,110 3,730 34,017,600
16/06/2017 9,000 -0.01 -0.11 9,000 9,000 9,000 180 1,620,000
15/06/2017 9,010 -0.19 -2.07 9,010 9,010 9,010 10 90,100
14/06/2017 9,200 -0.10 -1.08 9,010 9,200 9,010 520 4,784,000
13/06/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 23,500 218,550,000
12/06/2017 9,300 0.10 1.09 9,200 9,300 9,200 13,000 120,900,000
09/06/2017 9,200 0.20 2.22 9,190 9,200 9,190 33,800 310,960,000
08/06/2017 9,000 -0.49 -5.16 9,000 9,000 9,000 100 900,000
07/06/2017 9,490 0.00 ■■ 0.00 9,300 9,490 9,010 24,370 231,271,300
06/06/2017 9,490 0.29 3.15 9,490 9,490 9,490 20 189,800
05/06/2017 9,200 -0.28 -2.95 9,500 9,500 9,200 100 920,000
02/06/2017 9,480 0.29 3.16 9,490 9,490 9,480 30 284,400
01/06/2017 9,190 0.38 4.31 8,850 9,190 8,850 360 3,308,400
31/05/2017 8,810 -0.39 -4.24 8,810 8,810 8,810 60 528,600
30/05/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
29/05/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 5,410 49,772,000
26/05/2017 9,200 0.59 6.85 9,200 9,210 9,200 12,050 110,860,000
25/05/2017 8,610 -0.39 -4.33 8,610 9,630 8,610 5,070 43,652,700
24/05/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/05/2017 9,000 0.40 4.65 9,000 9,000 8,610 6,200 55,800,000
22/05/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,000 17,200,000
19/05/2017 8,600 -0.39 -4.34 8,610 8,610 8,600 2,760 23,736,000
18/05/2017 8,990 -0.36 -3.85 9,250 9,250 8,990 130 1,168,700
17/05/2017 9,350 0.00 ■■ 0.00 9,350 9,400 9,350 6,220 58,157,000
16/05/2017 9,350 0.05 0.54 9,300 9,350 9,200 17,360 162,316,000
15/05/2017 9,300 -0.10 -1.06 9,300 9,300 9,300 3,000 27,900,000
09/05/2017 9,400 0.20 2.17 9,390 9,400 9,390 4,000 37,600,000
08/05/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
05/05/2017 9,200 0.20 2.22 9,200 9,300 9,200 8,140 74,888,000
04/05/2017 9,000 -0.30 -3.23 9,200 9,200 9,000 1,750 15,750,000
03/05/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
28/04/2017 9,300 -0.10 -1.06 9,300 9,300 9,300 1,000 9,300,000
27/04/2017 9,400 0.40 4.44 9,400 9,400 9,300 3,780 35,532,000
26/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/04/2017 9,000 -0.25 -2.70 9,000 9,000 9,000 200 1,800,000
24/04/2017 9,250 0.00 ■■ 0.00 9,250 9,250 9,250 0 0
21/04/2017 9,250 0.25 2.78 9,250 9,250 9,250 10 92,500
20/04/2017 9,000 -0.20 -2.17 9,490 9,490 9,000 20 180,000
19/04/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
18/04/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
17/04/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
14/04/2017 9,200 -0.15 -1.60 9,000 9,200 9,000 6,640 61,088,000
13/04/2017 9,350 0.15 1.63 9,350 9,350 9,350 100 935,000
12/04/2017 9,200 -0.01 -0.11 9,200 9,200 9,200 11,590 106,628,000
11/04/2017 9,210 0.00 ■■ 0.00 9,200 9,210 9,200 5,000 46,050,000
10/04/2017 9,210 -0.29 -3.05 9,200 9,210 9,200 6,000 55,260,000
07/04/2017 9,500 0.30 3.26 9,500 9,500 9,500 10 95,000
05/04/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 4,200 38,640,000
04/04/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,490 13,708,000
03/04/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 6,890 63,388,000
31/03/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 17,670 162,564,000
30/03/2017 9,200 0.00 ■■ 0.00 9,250 9,250 9,200 5,510 50,692,000
29/03/2017 9,200 0.19 2.11 9,000 9,200 9,000 610 5,612,000
28/03/2017 9,010 -0.19 -2.07 9,100 9,100 9,000 17,480 157,494,800
27/03/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,540 14,168,000
24/03/2017 9,200 0.10 1.10 9,000 9,200 9,000 7,870 72,404,000
23/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/03/2017 9,100 0.29 3.29 9,200 9,200 9,000 2,600 23,660,000
21/03/2017 8,810 -0.39 -4.24 9,000 9,200 8,810 120 1,057,200
20/03/2017 9,200 0.05 0.55 9,200 9,200 9,200 160 1,472,000
17/03/2017 9,150 -0.05 -0.54 9,150 9,150 9,150 10 91,500
16/03/2017 9,200 0.10 1.10 9,100 9,200 9,100 1,210 11,132,000
15/03/2017 9,100 -0.05 -0.55 8,920 9,100 8,920 3,450 31,395,000
14/03/2017 9,150 0.05 0.55 9,100 9,150 9,050 2,120 19,398,000
13/03/2017 9,100 0.00 ■■ 0.00 9,100 9,160 9,100 1,360 12,376,000
10/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 6,890 62,699,000
09/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 4,000 36,400,000
08/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 20,800 189,280,000
07/03/2017 9,100 0.19 2.13 9,000 9,100 9,000 1,200 10,920,000
06/03/2017 8,910 -0.18 -1.98 9,000 9,000 8,910 2,500 22,275,000
03/03/2017 9,090 0.09 1.00 9,000 9,090 9,000 12,270 111,534,300
02/03/2017 9,000 -0.10 -1.10 9,300 9,300 9,000 12,720 114,480,000
01/03/2017 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 10,240 93,184,000
28/02/2017 9,100 0.00 ■■ 0.00 9,050 9,100 9,050 4,000 36,400,000
27/02/2017 9,100 0.10 1.11 9,100 9,100 9,100 220 2,002,000
24/02/2017 9,000 0.15 1.69 9,000 9,000 9,000 1,000 9,000,000
23/02/2017 8,850 0.00 ■■ 0.00 8,700 9,000 8,700 38,640 341,964,000
22/02/2017 8,850 0.20 2.31 8,700 8,850 8,700 1,230 10,885,500
21/02/2017 8,650 -0.03 -0.35 8,650 8,650 8,650 1,000 8,650,000
20/02/2017 8,680 0.00 ■■ 0.00 8,500 8,680 8,500 10,500 91,140,000
17/02/2017 8,680 -0.01 -0.12 8,400 8,680 8,400 980 8,506,400
16/02/2017 8,690 0.29 3.45 8,500 8,690 8,500 2,410 20,942,900
15/02/2017 8,400 -0.15 -1.75 8,500 8,500 8,400 7,160 60,144,000
14/02/2017 8,550 0.00 ■■ 0.00 8,550 8,550 8,550 0 0
13/02/2017 8,550 0.05 0.59 8,500 8,550 8,500 4,350 37,192,500
10/02/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/02/2017 8,500 0.00 ■■ 0.00 8,490 8,500 8,470 33,950 288,575,000
08/02/2017 8,500 0.10 1.19 8,480 8,500 8,400 6,210 52,785,000
07/02/2017 8,400 0.29 3.58 8,390 8,400 7,810 11,850 99,540,000
06/02/2017 8,110 -0.09 -1.10 7,710 8,190 7,700 51,500 417,665,000
03/02/2017 8,200 0.29 3.67 8,200 8,200 8,200 30 246,000
02/02/2017 7,910 -0.59 -6.94 7,910 7,910 7,910 30 237,300
25/01/2017 8,500 0.30 3.66 8,500 8,500 8,500 2,000 17,000,000
24/01/2017 8,200 -0.30 -3.53 8,500 8,500 8,200 5,900 48,380,000
23/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,100 26,350,000
20/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 15,290 129,965,000
19/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,840 32,640,000
17/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/01/2017 8,500 0.50 6.25 8,200 8,500 8,200 19,000 161,500,000
12/01/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 600 4,800,000
11/01/2017 8,000 0.20 2.56 8,000 8,000 8,000 5,960 47,680,000
10/01/2017 7,800 -0.10 -1.27 7,900 7,900 7,800 300 2,340,000
09/01/2017 7,900 0.20 2.60 7,900 7,900 7,900 10 79,000
06/01/2017 7,700 -0.30 -3.75 7,700 7,700 7,700 2,000 15,400,000
05/01/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
04/01/2017 8,000 0.40 5.26 8,000 8,000 8,000 10 80,000
03/01/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
30/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,200 9,120,000
29/12/2016 7,600 -0.42 -5.24 7,600 7,600 7,600 2,160 16,416,000
28/12/2016 8,020 0.00 ■■ 0.00 8,020 8,020 8,020 0 0
27/12/2016 8,020 0.52 6.93 7,800 8,020 7,800 210 1,684,200
26/12/2016 7,500 -0.50 -6.25 7,500 7,500 7,500 3,700 27,750,000
23/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
22/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
21/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
20/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
14/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
09/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,420 19,360,000
08/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
07/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
06/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,600 28,800,000
05/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
02/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 4,000 32,000,000
01/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
30/11/2016 8,000 -0.10 -1.23 7,700 8,490 7,700 70 560,000
29/11/2016 8,100 -0.39 -4.59 8,100 8,100 8,100 3,500 28,350,000
28/11/2016 8,490 0.29 3.54 8,100 8,490 8,100 1,010 8,574,900
25/11/2016 8,200 -0.10 -1.20 8,200 8,200 8,200 3,770 30,914,000
24/11/2016 8,300 -0.25 -2.92 8,300 8,300 8,300 4,850 40,255,000
23/11/2016 8,550 0.00 ■■ 0.00 8,550 8,550 8,550 0 0
22/11/2016 8,550 0.00 ■■ 0.00 8,550 8,550 8,550 0 0
21/11/2016 8,550 0.00 ■■ 0.00 8,550 8,550 8,550 0 0
18/11/2016 8,550 0.00 ■■ 0.00 8,550 8,550 8,550 0 0
17/11/2016 8,550 0.00 ■■ 0.00 8,550 8,550 8,550 0 0
16/11/2016 8,550 0.55 6.88 8,200 8,550 8,200 60 513,000
15/11/2016 8,000 -0.50 -5.88 8,010 8,010 8,000 2,400 19,200,000
14/11/2016 8,500 0.30 3.66 8,200 8,500 8,200 5,010 42,585,000
11/11/2016 8,200 -0.40 -4.65 8,200 8,200 8,200 7,000 57,400,000
10/11/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
09/11/2016 8,600 -0.10 -1.15 8,600 8,600 8,500 14,850 127,710,000
08/11/2016 8,700 0.10 1.16 8,700 8,700 8,700 7,750 67,425,000
07/11/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 9,390 80,754,000
04/11/2016 8,600 0.10 1.18 8,600 8,600 8,600 1,000 8,600,000
03/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 25,010 212,585,000
02/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 960 8,160,000
01/11/2016 8,500 -0.09 -1.05 8,500 8,500 8,500 10,000 85,000,000
31/10/2016 8,590 0.09 1.06 8,300 8,590 8,300 4,280 36,765,200
28/10/2016 8,500 0.00 ■■ 0.00 8,640 8,640 8,300 10,030 85,255,000
27/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,080 43,180,000
26/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 210 1,785,000
25/10/2016 8,500 0.30 3.66 8,200 8,500 8,200 13,570 115,345,000
24/10/2016 8,200 -0.30 -3.53 8,300 8,500 8,200 11,910 97,662,000
21/10/2016 8,500 0.40 4.94 8,200 8,500 8,200 35,000 297,500,000
20/10/2016 8,100 0.10 1.25 7,700 8,100 7,700 510 4,131,000
19/10/2016 8,000 0.20 2.56 8,000 8,000 8,000 600 4,800,000
18/10/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 650 5,070,000
17/10/2016 7,800 -0.49 -5.91 8,100 8,100 7,800 5,270 41,106,000
14/10/2016 8,290 -0.11 -1.31 7,850 8,290 7,820 2,210 18,320,900
13/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
12/10/2016 8,400 0.01 0.12 8,490 8,490 7,810 30,680 257,712,000
11/10/2016 8,390 -0.11 -1.29 8,000 8,390 8,000 1,010 8,473,900
10/10/2016 8,500 0.10 1.19 8,500 8,500 8,500 10 85,000
07/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
06/10/2016 8,400 -0.09 -1.06 8,600 8,600 7,900 6,020 50,568,000
05/10/2016 8,490 0.19 2.29 8,250 8,490 8,000 11,950 101,455,500
04/10/2016 8,300 0.30 3.75 8,400 8,400 8,110 620 5,146,000
03/10/2016 8,000 -0.60 -6.98 8,000 8,000 8,000 100 800,000
30/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
29/09/2016 8,600 0.10 1.18 8,600 8,600 8,600 10 86,000
28/09/2016 8,500 0.20 2.41 8,500 8,500 8,500 10 85,000
27/09/2016 8,300 -0.09 -1.07 8,120 8,390 8,120 2,600 21,580,000
26/09/2016 8,390 -0.21 -2.44 8,200 8,390 8,000 3,110 26,092,900
23/09/2016 8,600 0.10 1.18 8,220 8,600 8,220 20 172,000
22/09/2016 8,500 0.10 1.19 8,400 8,500 8,200 1,290 10,965,000
21/09/2016 8,400 -0.20 -2.33 8,120 8,600 8,100 3,510 29,484,000
20/09/2016 8,600 0.30 3.61 8,600 8,600 8,120 5,860 50,396,000
19/09/2016 8,300 -0.60 -6.74 8,500 8,800 8,300 5,010 41,583,000
16/09/2016 8,900 -0.10 -1.11 8,500 8,900 8,400 15,150 134,835,000
15/09/2016 9,000 0.25 2.86 9,000 9,000 9,000 10 90,000
14/09/2016 8,750 0.35 4.17 8,860 8,860 8,110 2,420 21,175,000
13/09/2016 8,400 -0.30 -3.45 8,500 8,500 8,400 14,010 117,684,000
12/09/2016 8,700 0.10 1.16 8,900 9,000 8,500 33,360 290,232,000
09/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
08/09/2016 8,600 0.30 3.61 8,500 8,600 8,500 130 1,118,000
07/09/2016 8,300 -0.50 -5.68 8,400 8,400 8,300 4,190 34,777,000
06/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
05/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
01/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
31/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
30/08/2016 8,800 0.10 1.15 8,700 8,800 8,500 2,760 24,288,000
29/08/2016 8,700 0.10 1.16 8,700 8,700 8,500 15,990 139,113,000
26/08/2016 8,600 0.10 1.18 8,500 8,600 8,500 40 344,000
25/08/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/08/2016 8,500 0.00 ■■ 0.00 8,200 8,500 8,000 14,190 120,615,000
23/08/2016 8,500 -0.20 -2.30 8,500 8,500 8,500 800 6,800,000
22/08/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 10,010 87,087,000
19/08/2016 8,700 -0.10 -1.14 8,500 8,700 8,500 7,890 68,643,000
18/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
17/08/2016 8,800 0.10 1.15 8,800 8,800 8,800 10 88,000
16/08/2016 8,700 0.00 ■■ 0.00 8,300 8,700 8,300 6,600 57,420,000
15/08/2016 8,700 0.10 1.16 8,700 8,700 8,700 10 87,000
12/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,220 19,092,000
11/08/2016 8,600 -0.20 -2.27 8,800 8,800 8,500 27,020 232,372,000
10/08/2016 8,800 0.30 3.53 8,500 8,900 8,500 49,800 438,240,000
09/08/2016 8,500 -0.10 -1.16 8,500 8,800 8,300 16,960 144,160,000
08/08/2016 8,600 -0.10 -1.15 8,100 8,600 8,100 7,500 64,500,000
05/08/2016 8,700 0.00 ■■ 0.00 9,000 9,000 8,600 5,610 48,807,000
04/08/2016 8,700 0.50 6.10 8,200 8,700 8,200 105,510 917,937,000
03/08/2016 8,200 0.20 2.50 7,900 8,400 7,900 9,460 77,572,000
02/08/2016 8,000 0.30 3.90 8,100 8,200 8,000 32,150 257,200,000
01/08/2016 7,700 0.50 6.94 7,500 7,700 7,500 40,090 308,693,000
29/07/2016 7,200 0.40 5.88 7,100 7,200 7,100 20,570 148,104,000
28/07/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
27/07/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 16,960 115,328,000
26/07/2016 6,900 -0.10 -1.43 7,000 7,000 6,900 6,410 44,229,000
25/07/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
22/07/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20 140,000
21/07/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 4,030 28,210,000
20/07/2016 7,000 -0.20 -2.78 6,900 7,000 6,800 2,910 20,370,000
19/07/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
18/07/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
15/07/2016 7,200 0.10 1.41 6,900 7,200 6,800 2,010 14,472,000
14/07/2016 7,100 0.10 1.43 6,800 7,100 6,800 3,210 22,791,000
13/07/2016 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 16,560 115,920,000
12/07/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
11/07/2016 7,000 -0.20 -2.78 7,000 7,000 7,000 190 1,330,000
08/07/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
07/07/2016 7,200 0.20 2.86 7,000 7,200 7,000 1,020 7,344,000
06/07/2016 7,000 -0.30 -4.11 7,000 7,000 7,000 3,480 24,360,000
05/07/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
04/07/2016 7,300 0.10 1.39 7,300 7,300 7,300 10 73,000
01/07/2016 7,200 0.20 2.86 7,000 7,200 7,000 1,990 14,328,000
30/06/2016 7,000 -0.20 -2.78 7,000 7,000 7,000 150 1,050,000
29/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 50 360,000
28/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
27/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
24/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 6,820 49,104,000
23/06/2016 7,200 -0.10 -1.37 7,300 7,300 7,100 2,530 18,216,000
22/06/2016 7,300 0.20 2.82 7,200 7,300 7,200 1,020 7,446,000
21/06/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,500 17,750,000
20/06/2016 7,100 -0.20 -2.74 7,300 7,300 7,100 3,770 26,767,000
17/06/2016 7,300 0.00 ■■ 0.00 7,400 7,500 7,300 5,000 36,500,000
16/06/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 210 1,533,000
15/06/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 2,680 19,564,000
14/06/2016 7,300 0.10 1.39 7,300 7,300 7,000 11,480 83,804,000
13/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 400 2,880,000
10/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 930 6,696,000
09/06/2016 7,200 0.00 ■■ 0.00 7,400 7,400 7,000 10,050 72,360,000
08/06/2016 7,200 -0.30 -4.00 7,300 7,300 7,200 2,220 15,984,000
07/06/2016 7,500 0.30 4.17 7,500 7,500 7,500 10 75,000
06/06/2016 7,200 -0.20 -2.70 7,500 7,500 7,200 5,150 37,080,000
03/06/2016 7,400 0.20 2.78 7,200 7,400 7,200 250 1,850,000
02/06/2016 7,200 -0.20 -2.70 7,200 7,200 7,200 5,040 36,288,000
01/06/2016 7,400 -0.20 -2.63 7,300 7,500 7,200 12,860 95,164,000
31/05/2016 7,600 0.30 4.11 7,800 7,800 7,600 170 1,292,000
30/05/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4,500 35,550,000
27/05/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 7,910 62,489,000
26/05/2016 7,900 0.20 2.60 7,900 7,900 7,900 10 79,000
25/05/2016 7,700 -0.10 -1.28 7,600 7,700 7,500 6,000 46,200,000
24/05/2016 7,800 0.20 2.63 7,800 7,900 7,800 12,350 96,330,000
23/05/2016 7,600 -0.30 -3.80 7,800 7,800 7,600 1,690 12,844,000
20/05/2016 7,900 0.10 1.28 7,800 7,900 7,800 6,050 47,795,000
19/05/2016 7,800 0.20 2.63 7,800 7,800 7,800 2,030 15,834,000
18/05/2016 7,600 -0.30 -3.80 7,600 7,600 7,600 6,090 46,284,000
17/05/2016 7,900 0.10 1.28 7,400 7,900 7,400 20,010 158,079,000
16/05/2016 7,800 0.10 1.30 7,700 7,800 7,700 4,590 35,802,000
13/05/2016 7,700 -0.40 -4.94 7,800 7,800 7,700 4,440 34,188,000
12/05/2016 8,100 0.20 2.53 8,200 8,300 8,100 40 324,000
11/05/2016 7,900 0.30 3.95 7,900 7,900 7,900 110 869,000
10/05/2016 7,600 -0.30 -3.80 8,000 8,000 7,600 2,470 18,772,000
09/05/2016 7,900 0.20 2.60 8,100 8,100 7,900 20 158,000
06/05/2016 7,700 0.10 1.32 8,000 8,000 7,700 410 3,157,000
05/05/2016 7,600 -0.20 -2.56 7,800 7,800 7,600 11,070 84,132,000
04/05/2016 7,800 -0.10 -1.27 8,000 8,000 7,800 120 936,000
29/04/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,710 21,409,000
28/04/2016 7,900 -0.10 -1.25 8,000 8,000 7,900 3,690 29,151,000
27/04/2016 8,000 0.50 6.67 7,500 8,000 7,500 29,720 237,760,000
26/04/2016 7,500 0.40 5.63 7,400 7,500 7,400 8,940 67,050,000
25/04/2016 7,100 -0.20 -2.74 7,300 7,300 7,100 3,350 23,785,000
22/04/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
21/04/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
20/04/2016 7,300 -0.10 -1.35 7,400 7,500 7,300 3,120 22,776,000
19/04/2016 7,400 0.40 5.71 7,400 7,400 7,200 6,800 50,320,000
15/04/2016 7,000 -0.40 -5.41 7,100 7,700 7,000 40 280,000
14/04/2016 7,400 -0.10 -1.33 7,500 7,500 7,400 5,100 37,740,000
13/04/2016 7,500 -0.10 -1.32 7,300 7,500 7,200 2,020 15,150,000
12/04/2016 7,600 0.10 1.33 7,100 7,700 7,100 2,820 21,432,000
11/04/2016 7,500 0.20 2.74 7,300 7,500 7,200 240 1,800,000
08/04/2016 7,300 -0.40 -5.19 7,300 7,300 7,300 3,000 21,900,000
07/04/2016 7,700 0.30 4.05 7,300 7,700 7,300 7,350 56,595,000
06/04/2016 7,400 0.10 1.37 7,400 7,400 7,400 11,120 82,288,000
05/04/2016 7,300 0.10 1.39 7,100 7,400 7,000 450 3,285,000
04/04/2016 7,200 -0.50 -6.49 7,300 7,300 7,200 5,980 43,056,000
01/04/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
31/03/2016 7,700 0.00 ■■ 0.00 7,700 7,800 7,400 490 3,773,000
30/03/2016 7,700 0.40 5.48 7,500 7,800 7,500 9,940 76,538,000
29/03/2016 7,300 0.10 1.39 7,300 7,300 7,300 30 219,000
28/03/2016 7,200 0.20 2.86 7,100 7,300 7,100 11,380 81,936,000
25/03/2016 7,000 -0.20 -2.78 6,900 7,000 6,900 2,200 15,400,000
24/03/2016 7,200 0.40 5.88 7,100 7,200 6,800 13,430 96,696,000
23/03/2016 6,800 -0.40 -5.56 7,200 7,200 6,800 1,170 7,956,000
22/03/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
21/03/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
18/03/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
17/03/2016 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 15,120 108,864,000
16/03/2016 7,200 0.40 5.88 6,600 7,200 6,600 9,900 71,280,000
15/03/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,790 12,172,000
14/03/2016 6,800 0.20 3.03 6,800 6,800