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 Phân Lân Nung Chảy Văn Điển
Van Dien Fused Magnesium Phosphate Fertilizer JSC
Mã CK:      VAF      15.15      +0.25 (+1.65%)      (cập nhật 15:30 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: vandienfmp.vn
VAF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 15,150 0.25 1.65 14,900 15,200 14,000 1,130 17,119,500
27/03/2024 14,900 -0.50 -3.36 15,400 14,900 14,350 210 3,129,000
26/03/2024 15,400 -0.10 -0.65 15,500 15,400 15,400 10 154,000
25/03/2024 15,500 -0.25 -1.61 15,750 15,500 14,750 40 620,000
22/03/2024 15,750 -0.10 -0.63 15,850 15,850 15,750 110 1,732,500
21/03/2024 15,850 -0.15 -0.95 16,000 15,850 14,900 750 11,887,500
20/03/2024 16,000 0.10 0.63 15,900 16,050 14,900 120 1,920,000
19/03/2024 15,900 0.00 ■■ 0.00 15,900 15,900 15,000 80 1,272,000
18/03/2024 15,900 0.40 2.52 15,500 16,550 15,500 2,820 44,838,000
15/03/2024 15,500 0.50 3.23 15,000 15,500 14,300 2,140 33,170,000
14/03/2024 15,000 0.10 0.67 14,900 15,000 14,350 720 10,800,000
13/03/2024 14,900 0.70 4.70 14,200 15,000 14,300 1,540 22,946,000
12/03/2024 14,200 0.10 0.70 14,100 14,300 14,000 790 11,218,000
11/03/2024 14,100 0.10 0.71 14,000 14,600 14,000 550 7,755,000
08/03/2024 14,000 0.10 0.71 13,900 14,000 13,600 100 1,400,000
07/03/2024 13,900 1.10 7.91 12,800 13,900 13,400 200 2,780,000
06/03/2024 13,400 -0.30 -2.24 13,700 13,550 13,400 700 9,380,000
05/03/2024 13,700 0.00 ■■ 0.00 13,700 13,800 13,400 230 3,151,000
04/03/2024 13,700 0.00 ■■ 0.00 13,700 14,500 13,300 540 7,398,000
01/03/2024 13,700 0.30 2.19 13,400 13,700 13,700 10 137,000
29/02/2024 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 20 268,000
28/02/2024 13,400 -0.25 -1.87 13,650 13,650 13,400 230 3,082,000
27/02/2024 13,650 0.35 2.56 13,300 13,650 13,000 250 3,412,500
22/02/2024 13,300 0.30 2.26 13,000 13,400 13,000 230 3,059,000
19/02/2024 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 190 2,470,000
16/02/2024 13,000 -0.10 -0.77 13,100 13,250 13,000 590 7,670,000
15/02/2024 13,100 -0.40 -3.05 13,500 13,100 13,100 100 1,310,000
07/02/2024 13,500 0.70 5.19 12,800 13,650 13,000 1,080 14,580,000
06/02/2024 12,800 0.00 ■■ 0.00 12,800 12,850 12,750 140 1,792,000
05/02/2024 12,800 -0.10 -0.78 12,900 12,900 12,800 150 1,920,000
02/02/2024 12,900 -0.05 -0.39 12,950 12,950 12,900 210 2,709,000
01/02/2024 12,950 0.35 2.70 12,600 12,950 12,600 350 4,532,500
31/01/2024 12,600 -0.15 -1.19 12,750 12,950 12,600 450 5,670,000
30/01/2024 12,750 0.35 2.75 12,400 12,750 12,500 230 2,932,500
29/01/2024 12,400 -0.25 -2.02 12,650 13,200 12,400 750 9,300,000
19/01/2024 12,700 0.80 6.30 11,900 12,700 12,100 610 7,747,000
18/01/2024 11,900 0.00 ■■ 0.00 11,900 11,950 11,900 500 5,950,000
17/01/2024 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
16/01/2024 12,550 -0.05 -0.40 12,600 12,550 11,800 120 1,506,000
12/01/2024 12,600 0.00 ■■ 0.00 12,600 12,650 12,600 160 2,016,000
11/01/2024 12,600 -0.15 -1.19 12,750 12,750 12,600 410 5,166,000
10/01/2024 12,750 -0.95 -7.45 13,700 12,800 12,750 320 4,080,000
09/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 12,750 1,260 17,262,000
08/01/2024 13,700 -0.70 -5.11 14,400 14,400 13,400 100 1,370,000
05/01/2024 14,400 -0.10 -0.69 14,500 14,400 13,500 70 1,008,000
04/01/2024 14,500 0.10 0.69 14,400 15,400 13,400 250 3,625,000
03/01/2024 14,400 0.40 2.78 14,000 14,950 14,000 190 2,736,000
02/01/2024 14,000 0.20 1.43 13,800 14,750 12,900 2,190 30,660,000
29/12/2023 13,800 0.80 5.80 13,000 13,900 13,000 730 10,074,000
28/12/2023 13,000 0.85 6.54 12,150 13,000 12,100 1,620 21,060,000
26/12/2023 12,150 0.55 4.53 11,600 12,150 11,550 40 486,000
25/12/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 70 812,000
21/12/2023 11,600 -0.55 -4.74 12,150 12,150 11,600 50 580,000
20/12/2023 12,150 -0.05 -0.41 12,200 12,150 12,150 50 607,500
19/12/2023 12,200 0.50 4.10 11,700 12,500 11,600 160 1,952,000
18/12/2023 11,700 -0.10 -0.85 11,800 11,800 11,550 870 10,179,000
15/12/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 490 5,782,000
14/12/2023 11,800 0.30 2.54 11,500 11,800 11,800 400 4,720,000
13/12/2023 11,800 0.30 2.54 11,500 0 0 500 5,900,000
12/12/2023 11,500 -0.70 -6.09 12,200 13,000 11,500 20 230,000
11/12/2023 12,200 -0.45 -3.69 12,650 12,500 12,200 160 1,952,000
08/12/2023 12,650 -0.15 -1.19 12,800 12,650 12,000 730 9,234,500
07/12/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10 128,000
06/12/2023 12,800 -0.85 -6.64 13,650 12,950 12,700 90 1,152,000
04/12/2023 13,650 0.00 ■■ 0.00 13,650 13,650 12,700 220 3,003,000
01/12/2023 13,650 0.85 6.23 12,800 13,650 13,650 980 13,377,000
30/11/2023 13,650 0.85 6.23 12,800 13,650 13,650 30 409,500
29/11/2023 12,800 0.80 6.25 12,000 12,800 12,000 40 512,000
28/11/2023 12,000 -0.75 -6.25 12,750 13,600 12,000 100 1,200,000
27/11/2023 12,750 0.75 5.88 12,000 12,750 12,000 190 2,422,500
24/11/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
23/11/2023 12,000 0.20 1.67 11,800 12,000 11,850 70 840,000
22/11/2023 11,800 0.25 2.12 11,550 11,800 11,600 120 1,416,000
21/11/2023 11,550 -0.30 -2.60 11,850 11,850 11,550 50 577,500
20/11/2023 11,850 0.75 6.33 11,100 11,850 11,150 70 829,500
17/11/2023 11,100 -0.55 -4.95 11,650 11,500 11,100 20 222,000
15/11/2023 11,650 -0.35 -3.00 12,000 11,650 11,550 390 4,543,500
14/11/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
10/11/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 490 5,880,000
09/11/2023 12,000 0.35 2.92 11,650 12,000 12,000 310 3,720,000
08/11/2023 11,650 0.75 6.44 10,900 11,650 10,900 530 6,174,500
07/11/2023 10,900 -0.70 -6.42 11,600 11,600 10,900 380 4,142,000
06/11/2023 11,600 -0.05 -0.43 11,650 12,250 10,850 260 3,016,000
03/11/2023 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 90 1,048,500
02/11/2023 11,650 0.25 2.15 11,400 11,900 10,650 970 11,300,500
01/11/2023 11,400 -0.05 -0.44 11,450 11,450 11,400 310 3,534,000
31/10/2023 11,450 -0.85 -7.42 12,300 11,450 11,450 40 458,000
30/10/2023 12,300 -0.90 -7.32 13,200 12,300 12,300 10 123,000
27/10/2023 13,200 0.65 4.92 12,550 13,200 11,750 540 7,128,000
26/10/2023 12,550 -0.90 -7.17 13,450 13,450 12,550 360 4,518,000
24/10/2023 13,450 0.00 ■■ 0.00 13,450 13,450 12,550 160 2,152,000
23/10/2023 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 30 403,500
20/10/2023 13,450 0.00 ■■ 0.00 13,450 13,450 12,550 210 2,824,500
19/10/2023 13,450 -1.00 -7.43 14,450 15,000 13,450 110 1,479,500
18/10/2023 14,450 -1.05 -7.27 15,500 14,450 14,450 10 144,500
17/10/2023 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10 155,000
16/10/2023 15,500 0.50 3.23 15,000 15,600 14,800 780 12,090,000
13/10/2023 15,000 0.85 5.67 14,150 15,000 14,150 1,100 16,500,000
12/10/2023 14,150 0.90 6.36 13,250 14,150 13,250 780 11,037,000
11/10/2023 13,250 0.85 6.42 12,400 13,250 13,250 400 5,300,000
10/10/2023 12,400 0.80 6.45 11,600 12,400 12,400 70 868,000
09/10/2023 11,600 0.75 6.47 10,850 11,600 11,600 160 1,856,000
06/10/2023 10,850 0.00 ■■ 0.00 10,850 0 0 0 0
03/10/2023 10,850 0.00 ■■ 0.00 10,850 10,850 10,850 400 4,340,000
02/10/2023 10,850 -0.55 -5.07 11,400 11,400 10,850 110 1,193,500
27/09/2023 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 130 1,482,000
26/09/2023 11,400 -0.80 -7.02 12,200 12,050 11,400 140 1,596,000
22/09/2023 12,200 0.00 ■■ 0.00 12,200 13,000 12,200 700 8,540,000
21/09/2023 12,200 -0.90 -7.38 13,100 12,200 12,200 110 1,342,000
20/09/2023 13,100 0.80 6.11 12,300 13,100 13,100 30 393,000
19/09/2023 12,300 -0.70 -5.69 13,000 13,000 12,300 30 369,000
18/09/2023 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 30 390,000
15/09/2023 13,000 0.30 2.31 12,700 13,000 13,000 120 1,560,000
14/09/2023 12,700 -0.95 -7.48 13,650 12,750 12,700 60 762,000
13/09/2023 13,650 0.05 0.37 13,600 13,800 13,550 810 11,056,500
12/09/2023 13,600 -0.75 -5.51 14,350 15,350 13,500 520 7,072,000
11/09/2023 14,350 0.90 6.27 13,450 14,350 14,350 620 8,897,000
08/09/2023 13,450 0.85 6.32 12,600 13,450 13,300 1,200 16,140,000
07/09/2023 12,600 -0.90 -7.14 13,500 13,950 12,600 570 7,182,000
06/09/2023 13,500 0.30 2.22 13,200 14,000 12,300 580 7,830,000
05/09/2023 13,200 0.85 6.44 12,350 13,200 13,150 510 6,732,000
31/08/2023 12,350 0.80 6.48 11,550 12,350 12,350 80 988,000
30/08/2023 11,550 0.75 6.49 10,800 11,550 11,000 550 6,352,500
29/08/2023 10,800 0.70 6.48 10,100 10,800 10,800 10 108,000
28/08/2023 10,100 -0.65 -6.44 10,750 10,500 10,100 150 1,515,000
25/08/2023 10,750 0.05 0.47 10,700 10,750 10,750 20 215,000
24/08/2023 10,700 -0.75 -7.01 11,450 10,700 10,700 10 107,000
23/08/2023 11,450 -0.85 -7.42 12,300 11,450 11,450 10 114,500
22/08/2023 12,300 -0.90 -7.32 13,200 12,300 12,300 30 369,000
21/08/2023 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 10 132,000
18/08/2023 13,200 0.15 1.14 13,050 13,500 13,050 110 1,452,000
17/08/2023 13,050 -0.95 -7.28 14,000 13,500 13,050 150 1,957,500
16/08/2023 14,000 0.00 ■■ 0.00 14,000 14,000 13,950 20 280,000
14/08/2023 14,000 -0.35 -2.50 14,350 14,000 13,350 360 5,040,000
11/08/2023 14,350 -1.05 -7.32 15,400 14,350 14,350 240 3,444,000
10/08/2023 15,400 0.95 6.17 14,450 15,450 15,300 320 4,928,000
09/08/2023 14,450 0.90 6.23 13,550 14,450 14,350 250 3,612,500
08/08/2023 13,550 0.85 6.27 12,700 13,550 13,550 460 6,233,000
07/08/2023 12,700 0.80 6.30 11,900 12,700 12,700 380 4,826,000
04/08/2023 11,900 0.75 6.30 11,150 11,900 11,150 150 1,785,000
03/08/2023 11,150 -0.25 -2.24 11,400 11,500 11,150 40 446,000
01/08/2023 11,400 0.30 2.63 11,100 11,400 10,450 30 342,000
31/07/2023 11,100 0.10 0.90 11,000 11,100 11,100 30 333,000
28/07/2023 11,000 -0.10 -0.91 11,100 11,050 11,000 120 1,320,000
27/07/2023 11,100 0.10 0.90 11,000 11,200 11,100 130 1,443,000
24/07/2023 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 110 1,210,000
20/07/2023 11,000 -0.20 -1.82 11,200 11,000 10,550 20 220,000
19/07/2023 11,200 0.20 1.79 11,000 11,200 11,200 50 560,000
17/07/2023 11,000 0.65 5.91 10,350 11,050 11,000 350 3,850,000
14/07/2023 10,350 0.67 6.47 9,680 10,350 10,350 50 517,500
13/07/2023 9,680 0.16 1.65 9,520 9,700 9,680 110 1,064,800
12/07/2023 9,520 -0.58 -6.09 10,100 10,800 9,520 340 3,236,800
11/07/2023 10,100 -0.70 -6.93 10,800 11,400 10,100 120 1,212,000
07/07/2023 10,800 0.70 6.48 10,100 10,800 10,700 20 216,000
06/07/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 40 404,000
04/07/2023 10,100 0.05 0.50 10,050 10,750 10,100 320 3,232,000
03/07/2023 10,050 -0.65 -6.47 10,700 10,050 10,050 10 100,500
30/06/2023 10,700 0.50 4.67 10,200 10,700 10,700 10 107,000
27/06/2023 10,200 -0.15 -1.47 10,350 10,200 10,200 20 204,000
26/06/2023 10,350 0.05 0.48 10,300 11,000 10,350 130 1,345,500
23/06/2023 10,300 -0.70 -6.80 11,000 10,300 10,300 60 618,000
22/06/2023 11,000 0.50 4.55 10,500 11,200 11,000 30 330,000
16/06/2023 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
15/06/2023 10,500 0.05 0.48 10,450 10,500 10,500 10 105,000
14/06/2023 10,450 -0.55 -5.26 11,000 11,000 10,450 20 209,000
13/06/2023 11,000 0.70 6.36 10,300 11,000 11,000 80 880,000
12/06/2023 10,300 -0.70 -6.80 11,000 10,400 10,300 40 412,000
09/06/2023 11,000 -0.75 -6.82 11,750 11,000 11,000 20 220,000
08/06/2023 11,750 0.75 6.38 11,000 11,750 11,750 50 587,500
07/06/2023 11,000 -0.70 -6.36 11,700 12,500 11,000 40 440,000
06/06/2023 12,600 0.75 5.95 11,850 12,650 11,900 210 2,646,000
05/06/2023 11,850 0.75 6.33 11,100 11,850 11,500 80 948,000
02/06/2023 11,100 0.10 0.90 11,000 11,100 11,000 70 777,000
01/06/2023 11,000 0.05 0.45 10,950 11,000 11,000 130 1,430,000
31/05/2023 10,950 0.70 6.39 10,250 10,950 10,250 280 3,066,000
26/05/2023 10,250 0.63 6.15 9,620 10,250 9,620 330 3,382,500
25/05/2023 9,620 -0.68 -7.07 10,300 11,000 9,620 590 5,675,800
24/05/2023 10,300 0.67 6.50 9,630 10,300 9,630 20 206,000
23/05/2023 9,630 0.01 0.10 9,620 9,630 9,630 10 96,300
16/05/2023 9,620 -0.58 -6.03 10,200 10,900 9,620 580 5,579,600
10/05/2023 10,200 0.05 0.49 10,150 10,850 10,200 820 8,364,000
05/05/2023 10,150 0.64 6.31 9,510 10,150 10,100 50 507,500
21/04/2023 9,510 -0.01 -0.11 9,520 9,510 9,510 30 285,300
19/04/2023 9,520 0.00 ■■ 0.00 9,520 9,520 9,520 10 95,200
14/04/2023 9,520 -0.53 -5.57 10,050 9,520 9,520 310 2,951,200
13/04/2023 10,050 -0.05 -0.50 10,100 10,050 10,050 30 301,500
12/04/2023 10,100 0.59 5.84 9,510 10,100 10,100 10 101,000
10/04/2023 9,510 -0.64 -6.73 10,150 10,850 9,510 590 5,610,900
07/04/2023 10,150 0.62 6.11 9,530 10,150 10,150 20 203,000
06/04/2023 9,530 -0.02 -0.21 9,550 10,200 9,530 350 3,335,500
04/04/2023 10,150 0.65 6.40 9,500 10,150 9,300 630 6,394,500
03/04/2023 9,500 0.04 0.42 9,460 9,500 9,500 10 95,000
31/03/2023 9,460 -0.54 -5.71 10,000 10,700 9,300 640 6,054,400
30/03/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
28/03/2023 10,000 0.64 6.40 9,360 10,000 8,810 120 1,200,000
24/03/2023 11,450 0.00 ■■ 0.00 11,450 9,360 9,360 100 1,145,000
21/03/2023 9,040 -0.67 -7.41 9,710 9,040 9,040 30 271,200
13/03/2023 9,710 0.11 1.13 9,600 10,200 9,710 150 1,456,500
09/03/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 130 1,248,000
07/03/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 1,480 14,208,000
06/03/2023 9,600 -0.70 -7.29 10,300 10,950 9,600 30 288,000
27/02/2023 10,300 -0.70 -6.80 11,000 10,300 10,300 10 103,000
22/02/2023 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
10/02/2023 11,000 0.70 6.36 10,300 11,000 9,620 120 1,320,000
09/02/2023 10,300 0.00 ■■ 0.00 10,300 11,000 10,300 260 2,678,000
08/02/2023 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 70 721,000
03/02/2023 10,300 -0.05 -0.49 10,350 10,300 10,300 20 206,000
02/02/2023 10,350 0.56 5.41 9,790 10,350 10,350 100 1,035,000
31/01/2023 9,790 0.64 6.54 9,150 9,790 9,780 50 489,500
30/01/2023 9,150 -0.20 -2.19 9,350 9,150 9,150 10 91,500
27/01/2023 9,350 -0.34 -3.64 9,690 10,350 9,350 90 841,500
19/01/2023 9,690 0.63 6.50 9,060 9,690 9,690 20 193,800
18/01/2023 9,060 0.59 6.51 8,470 9,060 8,130 550 4,983,000
16/01/2023 8,470 -0.58 -6.85 9,050 8,470 8,460 310 2,625,700
12/01/2023 9,050 -0.30 -3.31 9,350 10,000 8,700 120 1,086,000
11/01/2023 9,350 0.00 ■■ 0.00 9,350 9,350 9,350 10 93,500
05/01/2023 9,350 -0.70 -7.49 10,050 9,350 9,350 10 93,500
04/01/2023 10,050 0.65 6.47 9,400 10,050 9,900 150 1,507,500
03/01/2023 9,400 0.60 6.38 8,800 9,400 9,400 190 1,786,000
30/12/2022 8,800 0.57 6.48 8,230 8,800 8,800 130 1,144,000
27/12/2022 8,230 -0.59 -7.17 8,820 8,230 8,230 50 411,500
19/12/2022 8,820 -0.50 -5.67 9,320 8,820 8,780 20 176,400
15/12/2022 9,320 0.60 6.44 8,720 9,330 9,320 60 559,200
14/12/2022 8,720 -0.61 -7.00 9,330 9,330 8,720 40 348,800
08/12/2022 9,330 -0.57 -6.11 9,900 10,550 9,330 90 839,700
05/12/2022 9,900 0.64 6.46 9,260 9,900 9,890 30 297,000
03/12/2022 9,260 -0.64 -6.91 9,900 9,260 9,260 10 92,600
02/12/2022 9,260 -0.64 -6.91 9,900 9,260 9,260 10 92,600
01/12/2022 9,900 0.64 6.46 9,260 9,900 9,900 40 396,000
30/11/2022 9,260 -0.64 -6.91 9,900 9,900 9,260 100 926,000
29/11/2022 9,900 0.64 6.46 9,260 9,900 9,900 10 99,000
24/11/2022 9,260 -0.64 -6.91 9,900 9,260 9,260 10 92,600
22/11/2022 9,900 0.63 6.36 9,270 9,910 8,660 30 297,000
21/11/2022 9,270 0.59 6.36 8,680 9,270 8,210 30 278,100
18/11/2022 8,680 0.56 6.45 8,120 8,680 8,680 20 173,600
17/11/2022 8,120 0.01 0.12 8,110 8,670 8,120 20 162,400
16/11/2022 8,110 -0.59 -7.27 8,700 8,110 8,110 10 81,100
15/11/2022 8,700 -0.43 -4.94 9,130 9,760 8,700 70 609,000
14/11/2022 9,130 -0.01 -0.11 9,140 9,130 9,130 20 182,600
10/11/2022 9,140 -0.66 -7.22 9,800 10,450 9,140 60 548,400
08/11/2022 9,800 -0.65 -6.63 10,450 11,150 9,800 170 1,666,000
07/11/2022 10,450 -0.05 -0.48 10,500 10,450 10,450 10 104,500
03/11/2022 10,500 -0.35 -3.33 10,850 10,500 10,500 540 5,670,000
02/11/2022 10,850 0.70 6.45 10,150 10,850 10,850 10 108,500
01/11/2022 10,150 -0.45 -4.43 10,600 11,300 10,150 20 203,000
31/10/2022 10,600 -0.15 -1.42 10,750 11,450 10,600 690 7,314,000
28/10/2022 10,750 0.70 6.51 10,050 10,750 10,750 10 107,500
27/10/2022 10,050 -0.75 -7.46 10,800 10,050 10,050 10 100,500
25/10/2022 10,800 -0.65 -6.02 11,450 12,250 10,800 890 9,612,000
24/10/2022 11,450 -0.60 -5.24 12,050 12,800 11,450 90 1,030,500
21/10/2022 12,050 0.50 4.15 11,550 12,350 12,000 620 7,471,000
20/10/2022 11,550 -0.65 -5.63 12,200 11,550 11,550 10 115,500
17/10/2022 12,200 0.10 0.82 12,100 12,200 12,200 200 2,440,000
13/10/2022 12,100 0.15 1.24 11,950 12,750 12,100 120 1,452,000
12/10/2022 11,950 0.65 5.44 11,300 11,950 11,900 200 2,390,000
11/10/2022 11,300 -0.20 -1.77 11,500 11,300 11,200 70 791,000
07/10/2022 12,050 -0.05 -0.41 12,100 12,700 12,050 440 5,302,000
06/10/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 290 3,509,000
05/10/2022 12,100 -0.40 -3.31 12,500 12,100 12,100 10 121,000
04/10/2022 12,500 0.45 3.60 12,050 12,500 12,450 210 2,625,000
03/10/2022 12,050 0.00 ■■ 0.00 12,050 12,100 12,050 40 482,000
30/09/2022 12,050 0.00 ■■ 0.00 12,050 12,050 12,050 60 723,000
29/09/2022 12,050 -0.15 -1.24 12,200 12,050 12,000 40 482,000
28/09/2022 12,200 0.20 1.64 12,000 12,200 12,200 120 1,464,000
27/09/2022 12,000 -0.10 -0.83 12,100 12,000 12,000 370 4,440,000
26/09/2022 12,100 -0.55 -4.55 12,650 12,100 12,100 10 121,000
25/09/2022 12,650 -0.10 -0.79 12,750 12,650 12,650 10 126,500
23/09/2022 12,650 -0.10 -0.79 12,750 12,650 12,650 10 126,500
22/09/2022 12,750 0.70 5.49 12,050 12,750 12,000 110 1,402,500
21/09/2022 12,050 -0.15 -1.24 12,200 12,200 12,050 20 241,000
20/09/2022 12,200 -0.80 -6.56 13,000 12,200 12,200 10 122,000
16/09/2022 13,000 0.40 3.08 12,600 13,000 12,950 120 1,560,000
15/09/2022 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 30 378,000
14/09/2022 12,600 0.10 0.79 12,500 12,600 12,600 10 126,000
12/09/2022 12,500 -0.40 -3.20 12,900 13,150 12,500 30 375,000
09/09/2022 12,350 -0.55 -4.45 12,900 12,700 12,350 1,100 13,585,000
08/09/2022 12,900 0.15 1.16 12,750 12,900 12,900 10 129,000
07/09/2022 12,750 -0.55 -4.31 13,300 12,750 12,750 10 127,500
06/09/2022 13,300 0.60 4.51 12,700 13,300 12,750 20 266,000
05/09/2022 12,700 -0.85 -6.69 13,550 13,550 12,700 910 11,557,000
31/08/2022 13,550 0.05 0.37 13,500 13,550 13,550 20 271,000
30/08/2022 13,500 -0.50 -3.70 14,000 14,950 13,200 190 2,565,000
29/08/2022 14,000 -1.00 -7.14 15,000 14,050 13,950 280 3,920,000
26/08/2022 15,000 -0.10 -0.67 15,100 15,000 15,000 150 2,250,000
25/08/2022 15,100 -0.70 -4.64 15,800 16,200 15,100 190 2,869,000
24/08/2022 15,800 0.90 5.70 14,900 15,800 15,800 10 158,000
23/08/2022 14,900 -0.10 -0.67 15,000 14,900 14,050 90 1,341,000
22/08/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 140 2,100,000
19/08/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
17/08/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20 300,000
16/08/2022 15,000 0.90 6.00 14,100 15,000 14,100 20 300,000
15/08/2022 14,100 0.90 6.38 13,200 14,100 13,200 510 7,191,000
11/08/2022 13,200 -0.40 -3.03 13,600 13,200 13,200 20 264,000
10/08/2022 13,600 -0.25 -1.84 13,850 13,600 13,350 210 2,856,000
09/08/2022 13,850 0.00 ■■ 0.00 13,850 13,850 13,800 70 969,500
08/08/2022 13,850 0.55 3.97 13,300 13,850 13,250 60 831,000
05/08/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 40 532,000
03/08/2022 13,300 -0.30 -2.26 13,600 13,300 13,300 10 133,000
02/08/2022 13,600 0.05 0.37 13,550 13,600 13,600 10 136,000
29/07/2022 13,550 -0.05 -0.37 13,600 13,550 13,550 10 135,500
28/07/2022 13,600 -0.35 -2.57 13,950 13,600 13,600 10 136,000
26/07/2022 13,950 0.80 5.73 13,150 13,950 13,950 60 837,000
25/07/2022 13,150 -0.85 -6.46 14,000 13,150 13,150 10 131,500
22/07/2022 14,000 0.85 6.07 13,150 14,050 13,300 580 8,120,000
21/07/2022 13,150 -0.85 -6.46 14,000 13,150 13,150 20 263,000
20/07/2022 14,000 0.00 ■■ 0.00 14,000 14,000 13,950 50 700,000
19/07/2022 14,000 -1.00 -7.14 15,000 14,000 14,000 10 140,000
18/07/2022 15,000 0.40 2.67 14,600 15,000 15,000 10 150,000
15/07/2022 15,000 0.40 2.67 14,600 15,000 14,550 12,660 189,900,000
14/07/2022 14,600 0.55 3.77 14,050 14,600 13,900 560 8,176,000
13/07/2022 14,050 0.80 5.69 13,250 14,050 13,250 420 5,901,000
12/07/2022 13,250 -0.80 -6.04 14,050 14,500 13,250 260 3,445,000
11/07/2022 14,050 -0.55 -3.91 14,600 14,100 14,050 130 1,826,500
08/07/2022 14,600 0.35 2.40 14,250 14,600 13,350 390 5,694,000
07/07/2022 14,250 0.85 5.96 13,400 14,250 12,550 3,710 52,867,500
06/07/2022 13,500 0.00 ■■ 0.00 13,500 13,650 13,350 740 9,990,000
05/07/2022 13,500 0.10 0.74 13,400 13,950 13,500 950 12,825,000
04/07/2022 13,400 0.85 6.34 12,550 13,400 12,550 40 536,000
01/07/2022 12,550 0.80 6.37 11,750 12,550 11,150 1,220 15,311,000
30/06/2022 11,750 0.05 0.43 11,700 12,500 11,750 50 587,500
29/06/2022 11,700 0.05 0.43 11,650 11,700 11,700 10 117,000
28/06/2022 11,650 0.25 2.15 11,400 12,150 11,550 280 3,262,000
27/06/2022 11,400 -0.45 -3.95 11,850 12,500 11,350 180 2,052,000
24/06/2022 11,850 0.35 2.95 11,500 11,850 11,500 200 2,370,000
23/06/2022 11,500 0.55 4.78 10,950 11,500 10,700 310 3,565,000
22/06/2022 10,950 -0.05 -0.46 11,000 10,950 10,500 70 766,500
21/06/2022 11,000 -0.30 -2.73 11,300 12,000 11,000 170 1,870,000
20/06/2022 11,300 -0.10 -0.88 11,400 11,750 11,300 250 2,825,000
17/06/2022 11,400 -0.50 -4.39 11,900 12,500 11,250 2,200 25,080,000
16/06/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 350 4,165,000
15/06/2022 11,900 -0.85 -7.14 12,750 13,150 11,900 550 6,545,000
14/06/2022 12,750 -0.05 -0.39 12,800 12,800 11,950 480 6,120,000
13/06/2022 12,800 -0.85 -6.64 13,650 12,800 12,800 10 128,000
10/06/2022 13,650 0.25 1.83 13,400 13,850 12,500 950 12,967,500
09/06/2022 13,400 0.05 0.37 13,350 13,400 13,300 140 1,876,000
08/06/2022 13,350 -0.05 -0.37 13,400 13,400 12,850 650 8,677,500
07/06/2022 13,400 0.30 2.24 13,100 13,500 12,350 2,180 29,212,000
06/06/2022 13,100 0.05 0.38 13,050 13,700 13,000 100 1,310,000
03/06/2022 13,050 -0.55 -4.21 13,600 13,050 13,050 10 130,500
02/06/2022 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 90 1,224,000
01/06/2022 13,600 -0.10 -0.74 13,700 13,700 13,600 140 1,904,000
31/05/2022 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 110 1,507,000
30/05/2022 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 590 8,083,000
27/05/2022 13,700 0.10 0.73 13,600 13,700 13,600 20 274,000
26/05/2022 13,600 0.10 0.74 13,500 13,600 13,500 450 6,120,000
25/05/2022 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 30 405,000
24/05/2022 13,500 -0.45 -3.33 13,950 13,950 13,500 60 810,000
23/05/2022 13,950 0.40 2.87 13,550 13,950 13,400 70 976,500
22/05/2022 13,550 -0.45 -3.32 14,000 13,550 13,550 70 948,500
20/05/2022 13,550 -0.45 -3.32 14,000 13,550 13,550 70 948,500
19/05/2022 14,000 0.60 4.29 13,400 14,300 13,600 500 7,000,000
18/05/2022 13,400 -0.10 -0.75 13,500 13,850 13,350 80 1,072,000
17/05/2022 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,030 13,905,000
16/05/2022 13,500 -0.40 -2.96 13,900 13,500 13,400 1,030 13,905,000
13/05/2022 13,900 0.50 3.60 13,400 13,900 12,550 200 2,780,000
12/05/2022 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 50 670,000
11/05/2022 13,400 0.15 1.12 13,250 14,100 13,400 730 9,782,000
10/05/2022 13,250 -0.50 -3.77 13,750 14,700 12,900 170 2,252,500
09/05/2022 13,750 -0.50 -3.64 14,250 15,200 13,750 720 9,900,000
29/04/2022 13,450 0.45 3.35 13,000 13,500 13,000 610 8,204,500
28/04/2022 13,000 -0.20 -1.54 13,200 13,500 13,000 1,090 14,170,000
27/04/2022 13,200 0.55 4.17 12,650 13,500 12,650 170 2,244,000
26/04/2022 12,650 -0.35 -2.77 13,000 13,800 12,200 60 759,000
25/04/2022 13,000 -0.50 -3.85 13,500 14,000 12,800 540 7,020,000
23/04/2022 13,500 0.00 ■■ 0.00 13,500 14,000 13,300 1,480 19,980,000
22/04/2022 13,500 0.00 ■■ 0.00 13,500 14,000 13,300 1,480 19,980,000
21/04/2022 13,500 -0.40 -2.96 13,900 13,950 13,200 600 8,100,000
20/04/2022 13,900 0.60 4.32 13,300 14,000 13,300 1,060 14,734,000
19/04/2022 13,300 0.05 0.38 13,250 14,100 13,000 990 13,167,000
18/04/2022 13,250 -0.80 -6.04 14,050 14,050 13,150 1,030 13,647,500
16/04/2022 14,050 -0.40 -2.85 14,450 15,100 14,000 1,590 22,339,500
15/04/2022 14,050 -0.40 -2.85 14,450 15,100 14,000 1,590 22,339,500
14/04/2022 14,450 0.60 4.15 13,850 14,450 13,850 2,600 37,570,000
13/04/2022 13,850 -0.15 -1.08 14,000 14,500 13,100 1,790 24,791,500
12/04/2022 14,000 -0.80 -5.71 14,800 15,450 13,850 1,200 16,800,000
08/04/2022 14,800 -0.20 -1.35 15,000 15,250 14,800 1,320 19,536,000
07/04/2022 15,000 -0.60 -4.00 15,600 15,600 14,650 2,720 40,800,000
06/04/2022 15,600 0.25 1.60 15,350 15,950 15,050 1,000 15,600,000
05/04/2022 15,350 -0.95 -6.19 16,300 16,150 15,300 1,930 29,625,500
04/04/2022 16,300 -0.15 -0.92 16,450 16,450 15,300 2,230 36,349,000
01/04/2022 16,450 -0.15 -0.91 16,600 17,000 15,450 1,940 31,913,000
31/03/2022 16,600 -0.05 -0.30 16,650 17,000 15,500 5,310 88,146,000
30/03/2022 16,650 -1.25 -7.51 17,900 17,550 16,650 2,860 47,619,000
29/03/2022 17,900 -0.30 -1.68 18,200 18,200 17,900 5,760 103,104,000
28/03/2022 18,200 -0.50 -2.75 18,700 19,000 17,700 10,470 190,554,000
25/03/2022 18,700 1.20 6.42 17,500 18,700 17,200 9,380 175,406,000
24/03/2022 18,000 0.70 3.89 17,300 18,500 17,600 6,950 125,100,000
23/03/2022 17,300 1.10 6.36 16,200 17,300 16,000 5,120 88,576,000
22/03/2022 16,200 -0.05 -0.31 16,250 16,500 15,650 4,930 79,866,000
21/03/2022 16,250 -0.35 -2.15 16,600 17,000 16,000 1,990 32,337,500
18/03/2022 16,600 0.60 3.61 16,000 16,700 16,000 810 13,446,000
17/03/2022 16,000 -0.70 -4.38 16,700 16,700 15,550 2,940 47,040,000
16/03/2022 16,700 -1.00 -5.99 17,700 17,500 16,500 5,740 95,858,000
15/03/2022 17,700 -1.30 -7.34 19,000 18,950 17,700 350 6,195,000
14/03/2022 19,000 -1.00 -5.26 20,000 20,800 18,600 2,990 56,810,000
11/03/2022 20,000 1.10 5.50 18,900 20,200 17,600 6,360 127,200,000
10/03/2022 18,900 1.20 6.35 17,700 18,900 18,000 3,380 63,882,000
09/03/2022 17,700 0.80 4.52 16,900 17,700 16,100 3,750 66,375,000
08/03/2022 16,900 1.10 6.51 15,800 16,900 16,900 1,560 26,364,000
07/03/2022 15,800 1.00 6.33 14,800 15,800 15,800 1,810 28,598,000
05/03/2022 14,800 0.95 6.42 13,850 14,800 13,000 2,570 38,036,000
04/03/2022 14,800 0.95 6.42 13,850 14,800 13,000 2,570 38,036,000
03/03/2022 13,850 -1.00 -7.22 14,850 15,000 13,850 270 3,739,500
02/03/2022 14,850 0.40 2.69 14,450 15,200 13,450 540 8,019,000
01/03/2022 14,450 -0.05 -0.35 14,500 14,500 14,450 60 867,000
28/02/2022 14,500 0.00 ■■ 0.00 14,500 15,000 14,500 470 6,815,000
25/02/2022 14,500 0.90 6.21 13,600 14,500 13,700 390 5,655,000
24/02/2022 13,600 0.85 6.25 12,750 13,600 13,500 420 5,712,000
23/02/2022 12,750 -0.30 -2.35 13,050 13,900 12,750 20 255,000
22/02/2022 13,050 -0.05 -0.38 13,100 13,050 13,050 10 130,500
21/02/2022 13,100 -0.10 -0.76 13,200 14,000 13,100 30 393,000
18/02/2022 13,200 -0.75 -5.68 13,950 13,200 13,200 10 132,000
17/02/2022 13,950 0.50 3.58 13,450 13,950 13,000 20 279,000
14/02/2022 13,450 0.55 4.09 12,900 13,450 13,400 20 269,000
11/02/2022 12,900 0.20 1.55 12,700 12,900 12,900 100 1,290,000
10/02/2022 12,900 0.20 1.55 12,700 12,900 12,900 100 1,290,000
09/02/2022 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
08/02/2022 12,700 0.10 0.79 12,600 12,700 12,700 10 127,000
07/02/2022 12,700 0.10 0.79 12,600 12,700 12,700 10 127,000
01/02/2022 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
29/01/2022 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
27/01/2022 12,600 -0.10 -0.79 12,700 12,600 12,600 10 126,000
26/01/2022 12,700 0.05 0.39 12,650 12,700 12,700 10 127,000
25/01/2022 12,650 0.05 0.40 12,600 13,450 12,650 150 1,897,500
24/01/2022 12,600 -0.70 -5.56 13,300 12,600 12,600 10 126,000
21/01/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 10 133,000
20/01/2022 13,300 0.80 6.02 12,500 13,300 12,500 630 8,379,000
19/01/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
18/01/2022 12,450 -0.70 -5.62 13,150 12,450 12,300 80 996,000
17/01/2022 13,150 0.05 0.38 13,100 13,150 13,050 90 1,183,500
14/01/2022 13,100 -0.10 -0.76 13,200 13,900 13,050 1,080 14,148,000
13/01/2022 13,200 -0.70 -5.30 13,900 13,800 13,200 20 264,000
12/01/2022 13,900 0.70 5.04 13,200 14,000 13,150 90 1,251,000
11/01/2022 13,200 -0.65 -4.92 13,850 13,850 13,200 360 4,752,000
10/01/2022 13,850 0.85 6.14 13,000 13,850 13,000 1,850 25,622,500
09/01/2022 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
07/01/2022 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
06/01/2022 13,000 -0.25 -1.92 13,250 13,000 13,000 10 130,000
05/01/2022 13,250 -0.70 -5.28 13,950 13,950 13,150 1,610 21,332,500
04/01/2022 13,950 0.00 ■■ 0.00 13,200 13,950 13,950 210 2,929,500
03/01/2022 13,800 0.25 1.81 13,550 13,800 13,050 560 7,728,000
31/12/2021 13,200 0.05 0.38 13,150 13,900 13,150 230 3,036,000
30/12/2021 13,150 -0.05 -0.38 13,200 13,900 13,150 680 8,942,000
29/12/2021 13,200 0.75 5.68 13,200 13,950 13,200 80 1,056,000
23/12/2021 13,850 -0.05 -0.36 13,900 13,900 13,850 40 554,000
22/12/2021 13,850 -0.05 -0.36 13,900 13,900 13,850 40 554,000
21/12/2021 13,900 0.65 4.68 13,250 13,900 13,900 50 695,000
20/12/2021 13,250 0.60 4.53 13,250 13,900 13,000 440 5,830,000
19/12/2021 13,250 0.00 ■■ 0.00 13,250 13,300 13,250 100 1,325,000
17/12/2021 13,250 0.00 ■■ 0.00 13,250 13,300 13,250 100 1,325,000
16/12/2021 13,250 0.05 0.38 13,200 13,250 13,250 50 662,500
15/12/2021 13,200 -0.65 -4.92 13,850 13,850 13,200 30 396,000
14/12/2021 13,850 0.75 5.42 13,100 13,850 13,000 1,430 19,805,500
13/12/2021 13,100 -0.25 -1.91 13,350 13,700 13,100 110 1,441,000
10/12/2021 13,350 0.05 0.37 13,300 13,900 13,300 1,100 14,685,000
09/12/2021 13,300 -0.05 -0.38 13,350 13,900 13,300 1,320 17,556,000
08/12/2021 13,350 -0.30 -2.25 13,650 13,650 13,350 80 1,068,000
07/12/2021 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 60 819,000
06/12/2021 13,650 -0.15 -1.10 13,800 13,750 13,050 30 409,500
03/12/2021 13,800 0.25 1.81 13,550 13,800 13,050 560 7,728,000
02/12/2021 13,550 -0.05 -0.37 13,600 13,600 13,550 310 4,200,500
01/12/2021 13,600 -0.20 -1.47 13,800 14,000 13,600 350 4,760,000
30/11/2021 13,800 0.10 0.72 13,700 13,800 13,750 470 6,486,000
29/11/2021 13,700 0.05 0.36 13,650 14,050 13,500 1,690 23,153,000
26/11/2021 13,650 -0.65 -4.76 14,300 14,250 13,650 650 8,872,500
25/11/2021 14,300 0.05 0.35 14,250 14,300 13,650 1,310 18,733,000
24/11/2021 14,250 0.85 5.96 13,400 14,300 13,600 350 4,987,500
23/11/2021 13,400 -0.95 -7.09 14,350 14,350 13,350 650 8,710,000
22/11/2021 14,350 0.60 4.18 13,750 14,600 13,750 2,290 32,861,500
19/11/2021 13,750 0.35 2.55 13,750 14,200 13,650 1,900 26,125,000
18/11/2021 13,750 0.05 0.36 13,700 13,800 13,700 1,840 25,300,000
17/11/2021 13,700 -0.05 -0.36 13,750 14,200 13,650 1,360 18,632,000
16/11/2021 13,750 -0.25 -1.82 14,000 14,000 13,500 890 12,237,500
15/11/2021 14,000 -0.10 -0.71 14,000 14,100 13,700 2,150 30,100,000
13/11/2021 14,000 0.35 2.50 13,650 14,150 13,500 10 140,000
12/11/2021 14,000 0.35 2.50 13,650 14,150 13,500 1,180 16,520,000
11/11/2021 13,650 -0.15 -1.10 13,650 13,650 13,500 1,360 18,564,000
10/11/2021 13,650 -0.55 -4.03 14,200 14,150 13,500 460 6,279,000
09/11/2021 14,200 -0.20 -1.41 14,400 14,400 14,000 400 5,680,000
08/11/2021 14,400 0.60 4.17 13,800 14,450 13,900 1,560 22,464,000
05/11/2021 13,800 0.30 2.17 13,500 13,900 13,150 1,930 26,634,000
03/11/2021 13,650 0.05 0.37 13,650 13,800 13,650 1,110 15,151,500
02/11/2021 13,650 0.15 1.10 13,650 13,800 13,650 750 10,237,500
01/11/2021 13,650 -0.70 -5.13 14,350 14,400 13,550 790 10,783,500
29/10/2021 14,350 0.05 0.35 14,300 14,350 13,600 1,100 15,785,000
28/10/2021 14,300 -0.15 -1.05 14,450 14,450 13,450 1,270 18,161,000
27/10/2021 14,450 0.25 1.73 14,200 15,000 13,250 4,430 64,013,500
26/10/2021 14,200 -0.60 -4.23 14,800 14,600 13,800 670 9,514,000
25/10/2021 14,800 -1.10 -7.43 15,900 15,900 14,800 350 5,180,000
22/10/2021 15,900 -0.90 -5.66 15,900 15,900 14,800 1,000 15,900,000
21/10/2021 15,900 1.00 6.29 14,900 15,900 14,100 1,550 24,645,000
20/10/2021 14,900 0.90 6.04 14,000 14,950 13,050 1,140 16,986,000
19/10/2021 14,000 0.90 6.43 13,100 14,000 13,150 960 13,440,000
18/10/2021 13,100 0.10 0.76 13,000 13,900 12,850 1,040 13,624,000
15/10/2021 13,000 0.15 1.15 12,850 13,000 12,850 1,420 18,460,000
13/10/2021 12,850 -0.05 -0.39 12,900 12,850 12,000 1,720 22,102,000
12/10/2021 12,900 0.50 3.88 12,400 12,900 12,900 30 387,000
11/10/2021 12,400 0.70 5.65 11,700 12,500 11,800 220 2,728,000
08/10/2021 11,700 -0.35 -2.99 12,050 11,700 11,300 280 3,276,000
07/10/2021 12,050 -0.45 -3.73 12,500 12,500 11,650 310 3,735,500
06/10/2021 12,500 -0.90 -7.20 13,400 12,500 12,500 260 3,250,000
04/10/2021 13,400 0.80 5.97 12,600 13,450 13,400 3,420 45,828,000
01/10/2021 12,600 0.80 6.35 11,800 12,600 12,600 280 3,528,000
30/09/2021 11,800 -0.20 -1.69 12,000 12,000 11,500 110 1,298,000
29/09/2021 12,000 0.50 4.17 11,500 12,000 11,500 310 3,720,000
28/09/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 140 1,610,000
27/09/2021 11,500 0.10 0.87 11,400 11,550 11,500 360 4,140,000
24/09/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 430 4,902,000
23/09/2021 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 730 8,322,000
22/09/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 30 342,000
21/09/2021 11,400 -0.60 -5.26 12,000 11,400 11,400 10 114,000
17/09/2021 12,000 -0.10 -0.83 12,100 12,000 12,000 10 120,000
16/09/2021 12,100 0.30 2.48 11,800 12,100 11,200 110 1,331,000
15/09/2021 11,800 -0.20 -1.69 12,000 12,000 11,800 250 2,950,000
13/09/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 190 2,280,000
10/09/2021 12,000 0.15 1.25 11,850 12,000 11,100 230 2,760,000
09/09/2021 11,850 0.75 6.33 11,100 11,850 10,750 70 829,500
08/09/2021 11,100 -0.70 -6.31 11,800 12,600 11,000 60 666,000
07/09/2021 11,800 -0.85 -7.20 12,650 13,250 11,800 470 5,546,000
06/09/2021 12,650 0.80 6.32 11,850 12,650 12,650 270 3,415,500
01/09/2021 11,850 0.75 6.33 11,100 11,850 11,850 310 3,673,500
31/08/2021 11,100 0.70 6.31 10,400 11,100 11,100 80 888,000
30/08/2021 10,400 -0.70 -6.73 11,100 10,850 10,400 160 1,664,000
25/08/2021 11,100 0.70 6.31 10,400 11,100 11,100 10 111,000
24/08/2021 10,400 -0.55 -5.29 10,950 10,400 10,300 160 1,664,000
23/08/2021 10,950 0.70 6.39 10,250 10,950 10,400 160 1,752,000
19/08/2021 10,250 -0.55 -5.37 10,800 10,800 10,250 110 1,127,500
17/08/2021 10,800 0.15 1.39 10,650 10,800 10,600 100 1,080,000
16/08/2021 10,650 -0.55 -5.16 11,200 10,650 10,650 30 319,500
12/08/2021 11,200 0.20 1.79 11,000 11,200 11,200 40 448,000
11/08/2021 11,000 0.60 5.45 10,400 11,100 9,710 140 1,540,000
10/08/2021 10,400 -0.40 -3.85 10,800 11,550 10,400 210 2,184,000
09/08/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
06/08/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 20 216,000
27/07/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,750 350 3,780,000
26/07/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
23/07/2021 10,800 0.65 6.02 10,150 10,800 10,800 10 108,000
20/07/2021 10,750 0.70 6.51 10,050 10,750 10,750 10 107,500
16/07/2021 10,050 0.62 6.17 9,430 10,050 10,050 10 100,500
14/07/2021 9,430 -0.57 -6.04 10,000 9,430 9,430 10 94,300
13/07/2021 10,000 -0.35 -3.50 10,350 10,000 10,000 10 100,000
07/07/2021 10,350 -0.65 -6.28 11,000 10,350 10,350 10 103,500
06/07/2021 11,000 0.20 1.82 10,800 11,100 11,000 170 1,870,000
05/07/2021 10,800 -0.15 -1.39 10,950 10,800 10,800 20 216,000
02/07/2021 10,950 0.35 3.20 10,600 10,950 10,850 410 4,489,500
01/07/2021 10,600 -0.10 -0.94 10,700 10,600 10,600 10 106,000
29/06/2021 10,700 -0.30 -2.80 11,000 11,000 10,250 2,900 31,030,000
28/06/2021 11,000 0.65 5.91 10,350 11,000 9,950 180 1,980,000
24/06/2021 10,350 0.64 6.18 9,710 10,350 9,820 120 1,242,000
23/06/2021 9,710 -0.49 -5.05 10,200 9,710 9,710 50 485,500
22/06/2021 10,200 -0.15 -1.47 10,350 11,000 10,200 120 1,224,000
21/06/2021 10,350 -0.10 -0.97 10,900 10,850 10,250 160 1,656,000
18/06/2021 10,900 0.45 4.13 10,450 10,900 10,050 500 5,450,000
17/06/2021 10,450 0.65 6.22 9,800 10,450 10,450 80 836,000
16/06/2021 9,800 0.15 1.53 9,650 9,800 9,800 150 1,470,000
15/06/2021 9,650 -0.65 -6.74 10,300 9,650 9,650 50 482,500
11/06/2021 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 90 927,000
10/06/2021 10,300 -0.55 -5.34 10,850 10,850 10,200 80 824,000
08/06/2021 10,850 0.40 3.69 10,450 10,850 10,200 370 4,014,500
07/06/2021 10,450 0.20 1.91 10,250 10,450 10,000 20 209,000
04/06/2021 10,250 -0.40 -3.90 10,650 10,700 10,250 420 4,305,000
03/06/2021 10,650 0.55 5.16 10,100 10,650 10,100 110 1,171,500
02/06/2021 10,100 -0.10 -0.99 10,200 10,100 10,050 20 202,000
01/06/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 50 510,000
31/05/2021 10,200 -0.70 -6.86 10,900 10,200 10,150 70 714,000
28/05/2021 10,900 -0.70 -6.42 11,600 10,900 10,800 690 7,521,000
27/05/2021 11,600 0.45 3.88 11,150 11,600 11,600 10 116,000
26/05/2021 11,150 0.15 1.35 11,000 11,150 11,150 10 111,500
25/05/2021 11,000 0.05 0.45 10,950 11,650 10,300 60 660,000
24/05/2021 10,950 0.70 6.39 10,250 10,950 10,000 70 766,500
21/05/2021 10,250 0.63 6.15 9,620 10,250 10,000 160 1,640,000
20/05/2021 9,620 -0.63 -6.55 10,250 9,620 9,610 30 288,600
19/05/2021 10,250 -0.65 -6.34 10,900 10,250 10,250 10 102,500
18/05/2021 10,900 -0.65 -5.96 11,550 12,300 10,900 380 4,142,000
17/05/2021 11,550 0.75 6.49 10,800 11,550 11,050 1,120 12,936,000
14/05/2021 10,800 0.70 6.48 10,100 10,800 10,800 880 9,504,000
13/05/2021 10,100 0.05 0.50 10,050 10,750 10,000 350 3,535,000
12/05/2021 10,050 0.44 4.38 9,610 10,050 10,050 10 100,500
11/05/2021 9,610 -0.59 -6.14 10,200 9,610 9,610 10 96,100
10/05/2021 10,200 -0.67 -6.57 10,200 10,200 9,510 60 612,000
07/05/2021 10,200 -0.30 -2.94 10,500 10,200 10,200 130 1,326,000
06/05/2021 10,500 -0.35 -3.33 10,850 11,200 10,500 120 1,260,000
05/05/2021 10,850 0.00 ■■ 0.00 10,850 10,850 10,850 70 759,500
04/05/2021 10,850 0.70 6.45 10,150 10,850 9,500 1,140 12,369,000
03/05/2021 11,000 0.70 6.36 10,300 11,000 10,300 100 1,100,000
29/04/2021 10,150 0.61 6.01 9,540 10,150 9,010 120 1,218,000
28/04/2021 9,540 -0.17 -1.78 9,710 10,350 9,540 90 858,600
27/04/2021 9,710 -0.59 -6.08 10,300 10,300 9,710 340 3,301,400
26/04/2021 10,300 -0.60 -5.83 10,900 11,500 10,150 40 412,000
23/04/2021 10,900 0.70 6.42 10,200 10,900 9,810 510 5,559,000
22/04/2021 10,700 0.65 6.07 10,050 0 0 10 107,000
20/04/2021 10,200 -0.55 -5.39 10,750 10,200 10,150 60 612,000
19/04/2021 10,750 0.50 4.65 10,250 10,750 10,500 180 1,935,000
16/04/2021 10,250 0.65 6.34 9,600 10,250 10,150 580 5,945,000
15/04/2021 9,600 -0.60 -6.25 10,200 10,400 9,600 380 3,648,000
14/04/2021 10,200 -0.05 -0.49 10,200 10,200 10,150 620 6,324,000
13/04/2021 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 50 510,000
12/04/2021 10,200 -0.30 -2.94 10,500 10,200 10,200 40 408,000
09/04/2021 10,500 -0.40 -3.81 10,900 10,750 10,150 380 3,990,000
08/04/2021 10,900 -0.80 -7.34 11,700 11,700 10,900 930 10,137,000
07/04/2021 11,700 -0.85 -7.26 12,550 11,700 11,700 410 4,797,000
06/04/2021 12,550 0.80 6.37 11,750 12,550 11,000 120 1,506,000
05/04/2021 11,750 0.75 6.38 11,000 11,750 10,900 300 3,525,000
03/04/2021 11,000 0.70 6.36 10,300 11,000 9,580 100 1,100,000
02/04/2021 11,000 0.70 6.36 10,300 11,000 9,580 1,040 11,440,000
01/04/2021 10,300 0.05 0.49 10,250 10,500 10,300 30 309,000
31/03/2021 10,300 0.05 0.49 10,250 10,500 10,300 30 309,000
30/03/2021 10,250 -0.75 -7.32 11,000 11,000 10,250 8,060 82,615,000
29/03/2021 11,000 0.35 3.18 10,650 11,000 11,000 530 5,830,000
26/03/2021 10,650 -0.65 -6.10 11,300 11,000 10,650 8,010 85,306,500
25/03/2021 11,300 0.30 2.65 11,000 11,300 11,300 10 113,000
24/03/2021 11,000 0.20 1.82 10,800 11,000 11,000 20,000 220,000,000
23/03/2021 10,800 0.10 0.93 10,700 11,000 10,700 44,730 483,084,000
22/03/2021 10,700 0.65 6.07 10,050 10,700 10,700 10 107,000
18/03/2021 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 40 402,000
17/03/2021 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 10 100,500
15/03/2021 10,050 0.62 6.17 9,430 10,050 10,050 20 201,000
12/03/2021 9,430 -0.48 -5.09 9,910 9,430 9,310 30 282,900
11/03/2021 9,910 0.00 ■■ 0.00 9,910 9,910 9,300 40 396,400
08/03/2021 9,910 -0.44 -4.44 10,350 11,050 9,910 340 3,369,400
05/03/2021 10,350 0.65 6.28 9,700 10,350 10,350 80 828,000
03/03/2021 9,700 -0.30 -3.09 10,000 9,700 9,700 10 97,000
01/03/2021 10,000 -0.15 -1.50 10,150 10,000 9,460 40 400,000
25/02/2021 10,150 0.00 ■■ 0.00 10,150 10,150 10,150 20 203,000
22/02/2021 10,150 -0.25 -2.46 10,400 10,950 10,150 480 4,872,000
19/02/2021 10,400 0.65 6.25 9,750 10,400 9,160 440 4,576,000
18/02/2021 9,750 0.63 6.46 9,120 9,750 9,750 50 487,500
17/02/2021 9,120 0.59 6.47 8,530 9,120 9,120 20 182,400
09/02/2021 8,530 -0.62 -7.27 9,150 8,530 8,520 150 1,279,500
08/02/2021 9,150 -0.65 -7.10 9,800 9,150 9,150 50 457,500
05/01/2021 9,780 0.00 ■■ 0.00 9,780 9,780 9,780 160 1,564,800
04/01/2021 9,780 -0.42 -4.29 10,200 9,790 9,490 2,500 24,450,000
31/12/2020 10,200 0.54 5.29 9,660 10,200 8,990 75,960 774,792,000
30/12/2020 9,660 -0.64 -6.63 10,300 10,000 9,580 133,940 1,293,860,400
29/12/2020 10,300 0.50 4.85 9,780 10,400 9,100 17,367 178,880,100
28/12/2020 9,780 -0.70 -7.16 10,500 10,650 9,770 2,202 21,535,560
27/12/2020 10,500 -0.80 -7.62 11,250 10,500 10,500 498 5,229,000
25/12/2020 10,500 -0.80 -7.62 11,250 10,500 10,500 498 5,229,000
24/12/2020 11,250 -0.10 -0.89 11,350 11,350 10,600 655 7,368,750
23/12/2020 11,250 -0.10 -0.89 11,350 11,350 10,600 655 7,368,750
22/12/2020 11,350 -0.90 -7.93 12,200 11,350 11,350 301 3,416,350
21/12/2020 12,200 0.40 3.28 11,800 12,200 12,200 1 12,200
20/12/2020 11,800 0.20 1.69 11,650 12,450 10,900 30 354,000
18/12/2020 11,800 0.20 1.69 11,650 12,450 10,900 30 354,000
17/12/2020 11,650 0.60 5.15 11,100 11,650 10,350 889 10,356,850
16/12/2020 11,100 -0.80 -7.21 11,900 12,700 11,100 428 4,750,800
15/12/2020 11,900 -0.90 -7.56 12,750 13,600 11,900 6 71,400
14/12/2020 12,750 0.80 6.27 12,000 12,800 12,000 73 930,750
13/12/2020 12,000 0.30 2.50 11,700 12,400 12,000 13 156,000
11/12/2020 12,000 0.30 2.50 11,700 12,400 12,000 13 156,000
10/12/2020 11,700 0.80 6.84 10,950 11,700 11,700 54 631,800
09/12/2020 10,950 0.70 6.39 10,250 10,950 10,950 100 1,095,000
08/12/2020 10,250 0.70 6.83 9,600 10,250 10,250 1 10,250
04/12/2020 9,200 -0.70 -7.61 9,860 9,200 9,200 1 9,200
03/12/2020 9,200 -0.70 -7.61 9,860 9,200 9,200 1 9,200
02/12/2020 9,860 -0.70 -7.10 10,600 9,860 9,860 2 19,720
01/12/2020 9,860 -0.70 -7.10 10,600 9,860 9,860 2 19,720
27/11/2020 10,600 0.05 0.47 10,550 10,600 10,600 1,010 10,706,000
26/11/2020 10,550 0.10 0.95 10,450 10,550 9,900 430 4,536,500
25/11/2020 10,450 -0.75 -7.18 11,200 11,950 10,450 160 1,672,000
24/11/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 500 5,600,000
23/11/2020 12,000 -0.90 -7.50 12,900 13,800 12,000 170 2,040,000
20/11/2020 12,900 0.30 2.33 12,600 13,450 12,900 128 1,651,200
19/11/2020 12,600 0.80 6.35 11,800 12,600 12,600 1 12,600
18/11/2020 11,800 -0.85 -7.20 12,650 13,500 11,800 90 1,062,000
17/11/2020 12,650 0.80 6.32 11,900 12,700 12,650 109 1,378,850
16/11/2020 11,900 0.70 5.88 11,200 11,950 11,200 102 1,213,800
13/11/2020 11,200 0.70 6.25 10,500 11,200 11,200 29 324,800
12/11/2020 10,500 0.70 6.67 9,820 10,500 9,150 2 21,000
11/11/2020 9,820 0.60 6.11 9,180 9,820 8,630 2 19,640
10/11/2020 9,180 -0.70 -7.63 9,860 10,550 9,180 867 7,959,060
09/11/2020 9,860 0.60 6.09 9,220 9,860 9,860 1 9,860
06/11/2020 9,220 0.60 6.51 8,620 9,220 9,220 1 9,220
05/11/2020 8,620 -0.60 -6.96 9,210 8,630 8,610 236 2,034,320
04/11/2020 9,210 0.60 6.51 8,610 9,210 9,210 8 73,680
03/11/2020 8,610 -0.60 -6.97 9,250 9,890 8,610 351 3,022,110
02/11/2020 9,250 0.60 6.49 8,650 9,250 9,250 1 9,250
30/10/2020 8,650 -0.50 -5.78 9,110 9,740 8,650 31 268,150
29/10/2020 9,110 0.60 6.59 8,520 9,110 7,930 349 3,179,390
27/10/2020 8,520 -0.50 -5.87 9,040 8,520 8,520 9 76,680
26/10/2020 9,040 -0.70 -7.74 9,720 9,040 9,040 2 18,080
23/10/2020 9,720 0.60 6.17 9,100 9,720 9,720 1 9,720
22/10/2020 9,100 0.60 6.59 8,510 9,100 7,920 18 163,800
21/10/2020 8,510 -0.30 -3.53 8,830 8,990 8,240 15 127,650
20/10/2020 8,830 0.60 6.80 8,260 8,830 8,830 33 291,390
16/10/2020 8,260 0.50 6.05 7,720 8,260 8,260 1 8,260
14/10/2020 7,720 -0.60 -7.77 8,300 7,720 7,720 1 7,720
12/10/2020 8,300 -0.60 -7.23 8,920 9,540 8,300 17 141,100
09/10/2020 8,920 0.00 ■■ 0.00 8,910 8,920 8,920 1 8,920
08/10/2020 8,910 0.60 6.73 8,330 8,910 8,910 1 8,910
07/10/2020 8,330 0.00 ■■ 0.00 8,310 8,330 8,320 51 424,830
06/10/2020 8,310 -0.50 -6.02 8,840 8,390 8,310 13 108,030
30/09/2020 8,840 -0.70 -7.92 9,500 8,840 8,840 1 8,840
29/09/2020 9,500 -0.70 -7.37 10,200 10,200 9,500 4 38,000
28/09/2020 10,200 -0.80 -7.84 10,950 11,200 10,200 2 20,400
25/09/2020 10,950 -0.80 -7.31 11,750 10,950 10,950 1 10,950
24/09/2020 11,750 0.80 6.81 11,000 11,750 11,750 1 11,750
23/09/2020 11,000 0.70 6.36 10,300 11,000 9,580 11 121,000
22/09/2020 10,300 0.70 6.80 9,630 10,300 9,630 2 20,600
21/09/2020 9,630 -0.70 -7.27 10,350 11,050 9,630 2 19,260
18/09/2020 10,350 -0.80 -7.73 11,100 10,350 10,350 1 10,350
17/09/2020 11,100 0.70 6.31 10,400 0 0 4 44,400
16/09/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1 10,400
15/09/2020 10,400 0.70 6.73 9,720 10,400 10,400 1 10,400
14/09/2020 9,720 0.60 6.17 9,090 9,720 8,460 4 38,880
11/09/2020 9,090 0.60 6.60 8,500 9,090 9,090 1 9,090
10/09/2020 8,500 -0.60 -7.06 9,090 8,500 8,500 1 8,500
08/09/2020 9,090 -0.70 -7.70 9,770 9,090 9,090 2 18,180
07/09/2020 9,770 -0.70 -7.16 10,500 11,200 9,770 56 547,120
04/09/2020 10,500 -0.80 -7.62 11,250 11,200 10,500 4 42,000
03/09/2020 11,250 -0.80 -7.11 12,050 11,250 11,250 1 11,250
31/08/2020 12,050 0.80 6.64 11,300 12,050 12,050 18 216,900
28/08/2020 11,300 -0.60 -5.31 11,900 11,900 11,300 51 576,300
27/08/2020 11,900 0.30 2.52 11,600 12,400 10,800 10 119,000
26/08/2020 11,600 0.70 6.03 10,900 11,650 11,600 64 742,400
25/08/2020 10,900 -0.60 -5.50 11,500 12,300 10,700 14 152,600
24/08/2020 11,500 0.80 6.96 10,750 11,500 11,500 1 11,500
21/08/2020 10,750 -0.80 -7.44 11,550 12,350 10,750 28 301,000
20/08/2020 11,550 0.80 6.93 10,800 11,550 11,550 7 80,850
19/08/2020 10,800 0.70 6.48 10,100 10,800 10,800 1 10,800
17/08/2020 10,100 -0.60 -5.94 10,700 11,400 10,100 2 20,200
14/08/2020 10,700 0.70 6.54 10,000 10,700 10,700 2 21,400
13/08/2020 10,000 0.10 1.00 9,900 10,550 10,000 6 60,000
12/08/2020 9,900 0.00 ■■ 0.00 9,890 10,550 9,900 2 19,800
11/08/2020 9,890 0.60 6.07 9,250 9,890 9,890 4 39,560
10/08/2020 9,250 -0.60 -6.49 9,850 9,250 9,250 1 9,250
06/08/2020 9,850 0.00 ■■ 0.00 9,840 10,500 9,800 52 512,200
05/08/2020 9,840 0.60 6.10 9,200 9,840 9,840 1 9,840
04/08/2020 9,200 -0.30 -3.26 9,470 10,100 9,200 2 18,400
03/08/2020 9,470 0.00 ■■ 0.00 9,460 10,100 9,000 300 2,841,000
31/07/2020 9,460 0.60 6.34 8,850 9,460 9,460 3 28,380
29/07/2020 8,850 -0.70 -7.91 9,510 10,150 8,850 2 17,700
27/07/2020 9,510 0.60 6.31 8,890 9,510 9,510 76 722,760
22/07/2020 8,890 -0.60 -6.75 9,500 8,890 8,890 1 8,890
20/07/2020 9,500 0.10 1.05 9,440 9,500 9,500 166 1,577,000
16/07/2020 9,440 -0.70 -7.42 10,150 10,850 9,440 12 113,280
15/07/2020 10,150 0.70 6.90 9,500 10,150 10,150 3 30,450
13/07/2020 9,500 -0.40 -4.21 9,950 9,500 9,500 3 28,500
10/07/2020 9,950 0.60 6.03 9,300 9,950 9,950 3 29,850
09/07/2020 9,300 -0.70 -7.53 10,000 10,700 9,300 31 288,300
07/07/2020 10,000 0.31 3.10 9,690 10,350 10,000 20 200,000
06/07/2020 9,690 0.60 6.19 9,060 9,690 9,690 1 9,690
03/07/2020 9,060 -0.70 -7.73 9,740 10,400 9,060 2 18,120
02/07/2020 9,740 0.60 6.16 9,110 9,740 9,740 2 19,480
01/07/2020 9,110 0.60 6.59 8,520 9,110 9,110 2 18,220
30/06/2020 8,520 0.60 7.04 7,970 8,520 8,520 1 8,520
29/06/2020 7,970 -0.60 -7.53 8,520 7,970 7,970 1 7,970
26/06/2020 8,520 0.55 6.46 7,970 8,520 8,520 10 85,200
25/06/2020 7,970 -0.60 -7.53 8,560 9,150 7,970 2 15,940
24/06/2020 8,560 -0.80 -9.35 9,400 9,840 8,560 4 34,240
23/06/2020 9,400 0.60 6.38 8,790 9,400 9,400 1 9,400
22/06/2020 8,790 0.60 6.83 8,220 8,790 8,790 1 8,790
19/06/2020 8,220 -0.60 -7.30 8,830 8,220 8,220 1 8,220
18/06/2020 8,830 0.60 6.80 8,260 8,830 8,830 1 8,830
16/06/2020 8,260 0.50 6.05 7,720 8,260 8,000 2 16,520
15/06/2020 7,720 0.50 6.48 7,220 7,720 7,720 1 7,720
12/06/2020 7,220 -0.50 -6.93 7,760 7,760 7,220 11 79,420
11/06/2020 7,760 0.00 ■■ 0.00 7,760 7,760 7,760 1 7,760
10/06/2020 7,760 0.50 6.44 7,260 7,760 7,760 1 7,760
06/06/2020 7,260 0.50 6.89 6,790 7,260 7,260 66 479,160
05/06/2020 7,260 0.50 6.89 6,790 7,260 7,260 66 479,160
04/06/2020 6,790 0.00 ■■ 0.00 6,790 6,790 6,790 1 6,790
03/06/2020 6,790 -0.50 -7.36 7,300 6,790 6,790 1 6,790
02/06/2020 7,300 0.50 6.85 6,830 7,300 7,300 1 7,300
01/06/2020 7,300 0.50 6.85 6,830 7,300 7,300 1 7,300
29/05/2020 6,830 -0.50 -7.32 7,340 7,850 6,830 2 13,660
28/05/2020 6,830 -0.50 -7.32 7,340 7,850 6,830 2 13,660
27/05/2020 7,340 0.50 6.81 6,860 7,340 7,340 1 7,340
26/05/2020 6,860 0.40 5.83 6,420 6,860 6,860 1 6,860
25/05/2020 6,860 0.40 5.83 6,420 6,860 6,860 1 6,860
21/05/2020 6,420 0.40 6.23 6,000 6,420 6,420 1 6,420
20/05/2020 6,420 0.40 6.23 6,000 6,420 6,420 1 6,420
19/05/2020 6,000 0.40 6.67 5,610 6,000 6,000 1 6,000
18/05/2020 5,610 0.40 7.13 5,250 5,610 5,610 1 5,610
11/05/2020 5,250 0.30 5.71 4,910 5,250 5,250 1 5,250
10/05/2020 5,250 0.30 5.71 4,910 5,250 5,250 1 5,250
08/05/2020 5,250 0.30 5.71 4,910 5,250 5,250 1 5,250
07/05/2020 4,910 0.00 ■■ 0.00 4,910 4,910 4,910 1 4,910
06/05/2020 4,910 0.00 ■■ 0.00 4,910 4,910 4,910 1 4,910
05/05/2020 4,910 0.30 6.11 4,590 4,910 4,910 2 9,820
04/05/2020 4,910 0.30 6.11 4,590 4,910 4,910 2 9,820
01/05/2020 4,590 0.30 6.54 4,290 4,590 4,590 1 4,590
30/04/2020 4,590 0.30 6.54 4,290 4,590 4,590 1 4,590
29/04/2020 4,590 0.30 6.54 4,290 4,590 4,590 1 4,590
28/04/2020 4,290 0.30 6.99 4,010 4,290 4,290 1 4,290
27/04/2020 4,290 0.30 6.99 4,010 4,290 4,290 1 4,290
24/04/2020 4,010 -0.20 -4.99 4,190 4,010 4,010 1 4,010
23/04/2020 4,010 -0.20 -4.99 4,190 4,010 4,010 1 4,010
22/04/2020 4,190 -0.30 -7.16 4,500 4,190 4,190 1 4,190
16/04/2020 4,500 -0.30 -6.67 4,830 4,500 4,500 2 9,000
15/04/2020 4,500 -0.30 -6.67 4,830 4,500 4,500 2 9,000
09/04/2020 4,830 -0.40 -8.28 5,190 4,830 4,830 1 4,830
08/04/2020 4,830 -0.40 -8.28 5,190 4,830 4,830 1 4,830
01/04/2020 5,190 -0.40 -7.71 5,580 5,190 5,190 1 5,190
31/03/2020 5,190 -0.40 -7.71 5,580 5,190 5,190 1 5,190
30/03/2020 5,580 -0.40 -7.17 5,990 5,580 5,580 1 5,580
29/03/2020 5,990 -0.50 -8.35 6,440 5,990 5,990 1 5,990
27/03/2020 5,990 -0.50 -8.35 6,440 5,990 5,990 1 5,990
25/03/2020 6,440 -0.50 -7.76 6,920 6,440 6,440 1 6,440
24/03/2020 6,440 -0.50 -7.76 6,920 6,440 6,440 1 6,440
23/03/2020 6,920 -0.50 -7.23 7,440 6,920 6,920 1 6,920
20/03/2020 7,440 -0.60 -8.06 8,000 7,440 7,440 1 7,440
19/03/2020 7,440 -0.60 -8.06 8,000 7,440 7,440 1 7,440
16/03/2020 8,000 0.56 7.00 8,000 8,560 8,000 20 160,000
12/03/2020 8,000 0.15 1.88 7,850 8,000 8,000 10 80,000
11/03/2020 7,850 0.51 6.50 7,340 7,850 7,850 10 78,500
09/03/2020 7,340 0.50 6.81 6,860 7,340 7,340 1 7,340
05/03/2020 6,860 0.40 5.83 6,420 6,860 6,860 1 6,860
03/03/2020 6,420 0.40 6.23 6,000 6,420 6,420 1 6,420
27/02/2020 6,000 -0.40 -6.67 6,400 6,000 6,000 1 6,000
26/02/2020 6,400 -0.20 -3.13 6,600 6,400 6,400 1 6,400
25/02/2020 6,600 -0.10 -1.52 6,720 6,600 6,600 1 6,600
20/02/2020 6,720 -0.30 -4.46 7,000 6,720 6,720 1 6,720
19/02/2020 6,720 -0.30 -4.46 7,000 6,720 6,720 1 6,720
14/02/2020 7,000 -0.50 -7.14 7,510 7,000 7,000 2 14,000
13/02/2020 7,000 -0.50 -7.14 7,510 7,000 7,000 2 14,000
11/02/2020 7,510 0.00 ■■ 0.00 7,500 8,020 7,510 4 30,040
10/02/2020 7,510 0.00 ■■ 0.00 7,500 8,020 7,510 4 30,040
06/02/2020 7,500 -0.50 -6.67 8,000 7,500 7,500 1 7,500
05/02/2020 7,500 -0.50 -6.67 8,000 7,500 7,500 1 7,500
04/02/2020 8,000 -0.40 -5.00 8,380 8,000 8,000 1 8,000
03/02/2020 8,380 -0.60 -7.16 9,000 9,630 8,380 2 16,760
02/02/2020 9,000 -0.10 -1.11 9,090 9,510 9,000 13 117,000
31/01/2020 9,000 -0.10 -1.11 9,090 9,510 9,000 13 117,000
15/01/2020 9,090 -0.68 -7.48 9,770 9,600 9,090 50 454,500
13/01/2020 9,770 -0.70 -7.16 10,500 9,770 9,770 1 9,770
10/01/2020 10,500 0.30 2.86 10,200 10,900 10,500 2,864 30,072,000
09/01/2020 10,200 -0.80 -7.84 10,950 11,500 10,200 2 20,400
08/01/2020 10,950 0.70 6.39 10,250 10,950 10,950 1 10,950
06/01/2020 10,250 0.60 5.85 9,610 10,250 10,250 5 51,250
03/01/2020 9,610 -0.70 -7.28 10,300 10,900 9,580 4 38,440
02/01/2020 10,300 0.70 6.80 9,640 10,300 10,300 10 103,000
31/12/2019 9,640 0.60 6.22 9,010 9,640 9,640 56 539,840
26/12/2019 9,010 -0.60 -6.66 9,560 10,200 9,010 4 36,040
25/12/2019 9,560 0.60 6.28 8,940 9,560 9,560 1 9,560
20/12/2019 8,940 0.00 ■■ 0.00 8,940 8,940 8,940 60 536,400
19/12/2019 8,940 -0.70 -7.83 9,600 8,940 8,940 1 8,940
17/12/2019 9,600 -0.40 -4.17 10,000 9,600 9,600 1 9,600
13/12/2019 10,000 0.30 3.00 9,730 10,000 10,000 17 170,000
12/12/2019 9,730 -0.50 -5.14 10,200 9,730 9,730 1 9,730
10/12/2019 10,200 0.50 4.90 9,660 10,200 10,200 73 744,600
06/12/2019 9,660 0.00 ■■ 0.00 9,660 9,660 9,660 1 9,660
02/12/2019 9,660 -0.60 -6.21 10,250 9,660 9,660 1 9,660
28/11/2019 10,250 0.60 5.85 9,670 10,250 10,250 780 7,995,000
25/11/2019 9,670 0.00 ■■ 0.00 9,700 10,350 9,670 7 67,690
22/11/2019 9,700 -0.70 -7.22 10,350 9,700 9,700 1 9,700
21/11/2019 10,350 0.70 6.76 9,680 10,350 10,350 1,103 11,416,050
20/11/2019 9,680 0.60 6.20 9,050 9,680 9,680 10 96,800
19/11/2019 9,050 -0.50 -5.52 9,590 9,050 9,050 1 9,050
18/11/2019 9,590 0.60 6.26 8,970 9,590 9,590 1 9,590
06/11/2019 8,970 0.00 ■■ 0.00 8,950 9,570 8,970 11 98,670
31/10/2019 8,950 -0.40 -4.47 9,330 9,980 8,950 6 53,700
18/10/2019 9,330 -0.30 -3.22 9,620 9,330 9,330 2 18,660
17/10/2019 9,620 -0.60 -6.24 10,250 9,620 9,620 2 19,240
16/10/2019 10,250 -0.60 -5.85 10,850 10,250 10,250 29 297,250
15/10/2019 10,850 0.70 6.45 10,150 10,850 9,600 28 303,800
14/10/2019 10,150 -0.70 -6.90 10,850 11,350 10,150 2 20,300
11/10/2019 10,850 0.70 6.45 10,150 10,850 9,520 2 21,700
10/10/2019 10,150 0.60 5.91 9,510 10,150 9,990 516 5,237,400
09/10/2019 9,510 -0.20 -2.10 9,740 10,400 9,510 25 237,750
08/10/2019 9,740 0.20 2.05 9,500 10,150 9,740 3 29,220
04/10/2019 9,500 -0.20 -2.11 9,700 9,500 9,500 26 247,000
03/10/2019 9,700 0.00 ■■ 0.00 9,720 9,710 9,700 13 126,100
27/09/2019 9,720 -0.10 -1.03 9,820 9,720 9,600 2 19,440
26/09/2019 9,820 -0.20 -2.04 10,050 10,750 9,820 11 108,020
24/09/2019 10,050 -0.40 -3.98 10,500 10,050 10,050 1 10,050
23/09/2019 10,500 -0.10 -0.95 10,600 11,150 10,500 1,341 14,080,500
20/09/2019 10,600 0.20 1.89 10,450 10,600 10,600 1 10,600
18/09/2019 10,450 0.60 5.74 9,810 10,450 10,450 1 10,450
13/09/2019 9,810 -0.20 -2.04 10,000 10,700 9,810 23 225,630
06/09/2019 10,000 -0.30 -3.00 10,300 10,000 10,000 1 10,000
03/09/2019 10,300 0.40 3.88 9,910 10,600 10,300 541 5,572,300
30/08/2019 9,910 -0.10 -1.01 10,050 9,910 9,910 1 9,910
28/08/2019 10,050 -0.40 -3.98 10,400 10,050 10,050 1 10,050
27/08/2019 10,400 -0.20 -1.92 10,550 10,400 10,400 1 10,400
26/08/2019 10,550 0.70 6.64 9,900 10,550 10,550 408 4,304,400
23/08/2019 9,900 -0.40 -4.04 10,350 9,900 9,900 2 19,800
22/08/2019 10,350 -0.80 -7.73 11,100 10,400 10,350 94 972,900
21/08/2019 11,100 0.70 6.31 10,400 11,100 11,100 7 77,700
20/08/2019 10,400 -0.60 -5.77 11,000 10,400 10,400 1 10,400
19/08/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 7 77,000
16/08/2019 11,000 0.60 5.45 10,400 11,100 10,550 44 484,000
15/08/2019 10,400 0.70 6.73 9,720 10,400 10,400 52 540,800
14/08/2019 9,720 -0.60 -6.17 10,300 10,800 9,710 162 1,574,640
13/08/2019 10,300 0.30 2.91 10,050 10,750 10,300 98 1,009,400
12/08/2019 10,050 -0.80 -7.96 10,800 10,050 10,050 1 10,050
09/08/2019 10,800 -0.80 -7.41 11,600 10,900 10,800 284 3,067,200
08/08/2019 11,600 0.70 6.03 10,900 11,600 10,900 13 150,800
07/08/2019 10,900 0.70 6.42 10,200 10,900 10,200 106 1,155,400
06/08/2019 10,200 0.00 ■■ 0.00 10,150 10,850 10,150 1,209 12,331,800
05/08/2019 10,150 0.70 6.90 9,500 10,150 10,150 880 8,932,000
02/08/2019 9,500 -0.20 -2.11 9,700 10,350 9,500 2,569 24,405,500
01/08/2019 9,700 -0.70 -7.22 10,400 9,700 9,700 2 19,400
29/07/2019 10,400 0.00 ■■ 0.00 10,400 11,000 10,400 80 832,000
26/07/2019 10,400 -0.40 -3.85 10,850 10,400 10,400 1 10,400
25/07/2019 10,850 0.00 ■■ 0.00 10,850 10,850 10,300 12 130,200
24/07/2019 10,850 0.50 4.61 10,300 10,850 10,850 1 10,850
18/07/2019 10,300 0.70 6.80 9,650 10,300 10,300 2 20,600
17/07/2019 9,650 -0.70 -7.25 10,300 9,650 9,650 1 9,650
15/07/2019 10,300 0.00 ■■ 0.00 10,350 10,300 10,300 818 8,425,400
11/07/2019 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 1,000 10,350,000
10/07/2019 10,350 0.00 ■■ 0.00 10,300 10,350 10,350 1,802 18,650,700
08/07/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 4 41,200
05/07/2019 10,300 0.50 4.85 9,800 10,300 10,300 125 1,287,500
04/07/2019 9,800 -0.50 -5.10 10,300 9,800 9,800 1 9,800
02/07/2019 10,300 0.40 3.88 9,860 10,300 10,300 483 4,974,900
01/07/2019 9,860 -0.50 -5.07 10,400 11,100 9,860 27 266,220
28/06/2019 10,400 0.60 5.77 9,800 10,400 10,400 1 10,400
27/06/2019 9,800 -0.40 -4.08 10,250 9,800 9,800 1 9,800
25/06/2019 10,250 0.60 5.85 9,620 10,250 10,250 2 20,500
24/06/2019 9,620 -0.40 -4.16 10,050 9,620 9,620 2 19,240
21/06/2019 10,050 -0.20 -1.99 10,250 10,050 10,050 2 20,100
20/06/2019 10,250 0.60 5.85 9,620 10,250 10,250 3 30,750
19/06/2019 9,620 -0.20 -2.08 9,800 10,450 9,620 5 48,100
18/06/2019 9,800 0.10 1.02 9,700 10,350 9,800 3 29,400
17/06/2019 9,700 -0.70 -7.22 10,400 9,700 9,700 3 29,100
14/06/2019 10,400 -0.20 -1.92 10,600 11,000 10,400 99 1,029,600
13/06/2019 10,400 -0.20 -1.92 10,600 11,000 10,400 99 1,029,600
11/06/2019 9,930 -0.30 -3.02 10,200 9,930 9,930 2 19,860
10/06/2019 10,200 -0.10 -0.98 10,250 10,200 10,200 3 30,600
09/06/2019 10,250 -0.80 -7.80 11,000 10,250 10,250 1 10,250
07/06/2019 10,250 -0.80 -7.80 11,000 10,250 10,250 1 10,250
06/06/2019 11,000 0.70 6.36 10,300 11,000 11,000 1 11,000
05/06/2019 10,300 0.10 0.97 10,250 10,950 10,300 14 144,200
04/06/2019 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 2 20,500
03/06/2019 10,250 0.60 5.85 9,610 10,250 10,250 3 30,750
02/06/2019 9,610 -0.70 -7.28 10,300 11,000 9,590 5 48,050
31/05/2019 9,610 -0.70 -7.28 10,300 11,000 9,590 5 48,050
30/05/2019 10,300 -0.80 -7.77 11,050 11,100 10,300 96 988,800
29/05/2019 11,050 0.70 6.33 10,350 11,050 9,720 121 1,337,050
28/05/2019 10,350 0.60 5.80 9,710 10,350 10,350 1 10,350
27/05/2019 9,710 0.20 2.06 9,540 10,200 9,710 10 97,100
26/05/2019 9,540 -0.70 -7.34 10,250 10,950 9,540 123 1,173,420
24/05/2019 9,540 -0.70 -7.34 10,250 10,950 9,540 123 1,173,420
23/05/2019 10,250 -0.70 -6.83 10,900 10,250 10,250 2 20,500
22/05/2019 10,900 0.70 6.42 10,200 10,900 10,900 9 98,100
21/05/2019 10,200 0.60 5.88 9,560 10,200 10,200 202 2,060,400
20/05/2019 9,560 0.60 6.28 8,940 9,560 9,560 3 28,680
14/05/2019 8,940 -0.70 -7.83 9,610 10,250 8,940 14 125,160
13/05/2019 8,940 -0.70 -7.83 9,610 10,250 8,940 14 125,160
12/05/2019 9,610 -0.20 -2.08 9,810 10,450 9,610 2 19,220
10/05/2019 9,610 -0.20 -2.08 9,810 10,450 9,610 2 19,220
09/05/2019 9,810 -0.70 -7.14 10,500 9,810 9,810 1 9,810
08/05/2019 10,500 0.60 5.71 9,860 10,550 10,500 98 1,029,000
07/05/2019 9,860 -0.70 -7.10 10,550 11,250 9,860 11 108,460
06/05/2019 10,550 0.00 ■■ 0.00 10,600 11,300 10,500 608 6,414,400
05/05/2019 10,600 -0.30 -2.83 10,900 11,650 10,600 3 31,800
03/05/2019 10,600 -0.30 -2.83 10,900 11,650 10,600 3 31,800
02/05/2019 10,900 -0.30 -2.75 11,200 11,950 10,900 3 32,700
01/05/2019 11,200 0.70 6.25 10,500 11,200 11,100 63 705,600
30/04/2019 11,200 0.70 6.25 10,500 11,200 11,100 63 705,600
29/04/2019 11,200 0.70 6.25 10,500 11,200 11,100 63 705,600
28/04/2019 11,200 0.70 6.25 10,500 11,200 11,100 63 705,600
26/04/2019 11,200 0.70 6.25 10,500 11,200 11,100 63 705,600
25/04/2019 10,500 0.00 ■■ 0.00 10,500 11,200 10,500 3 31,500
24/04/2019 10,500 -0.40 -3.81 10,950 10,800 10,300 6 63,000
23/04/2019 10,950 0.70 6.39 10,250 10,950 10,950 1,347 14,749,650
22/04/2019 10,250 -0.10 -0.98 10,300 11,000 9,700 105 1,076,250
21/04/2019 10,300 -0.80 -7.77 11,050 11,800 10,300 8 82,400
19/04/2019 10,300 -0.80 -7.77 11,050 11,800 10,300 8 82,400
18/04/2019 11,050 0.70 6.33 10,350 11,050 11,000 453 5,005,650
17/04/2019 10,350 0.60 5.80 9,710 10,350 10,350 8 82,800
16/04/2019 9,710 0.00 ■■ 0.00 9,750 10,400 9,710 4 38,840
15/04/2019 9,750 -0.30 -3.08 10,050 10,750 9,750 6 58,500
14/04/2019 9,750 -0.30 -3.08 10,050 10,750 9,750 6 58,500
12/04/2019 9,750 -0.30 -3.08 10,050 10,750 9,750 6 58,500
11/04/2019 10,050 0.40 3.98 9,650 10,300 10,050 38 381,900
10/04/2019 9,700 -0.35 -3.61 10,050 9,700 9,700 10 97,000
09/04/2019 9,650 -0.70 -7.25 10,350 11,000 9,650 104 1,003,600
08/04/2019 10,350 -0.60 -5.80 10,900 11,650 10,350 8 82,800
05/04/2019 10,900 0.70 6.42 10,200 10,900 10,900 8 87,200
04/04/2019 10,200 0.60 5.88 9,550 10,200 10,200 2 20,400
03/04/2019 9,550 -0.60 -6.28 10,150 10,850 9,550 5 47,750
02/04/2019 10,150 -0.40 -3.94 10,600 11,300 10,150 6 60,900
01/04/2019 10,600 -0.50 -4.72 11,050 11,800 10,300 32 339,200
30/03/2019 10,800 -0.20 -1.85 11,000 10,800 10,800 170 1,836,000
29/03/2019 11,050 0.70 6.33 10,350 11,050 10,250 5 55,250
28/03/2019 10,350 -0.80 -7.73 11,100 11,850 10,350 15 155,250
27/03/2019 11,100 0.70 6.31 10,400 11,100 11,100 31 344,100
26/03/2019 10,400 0.70 6.73 9,750 10,400 10,400 2 20,800
25/03/2019 9,750 -0.60 -6.15 10,300 11,000 9,750 166 1,618,500
22/03/2019 10,300 0.70 6.80 9,630 10,300 10,300 11 113,300
21/03/2019 9,630 -0.70 -7.27 10,350 11,050 9,630 6 57,780
20/03/2019 10,350 -0.20 -1.93 10,550 11,250 10,350 2 20,700
19/03/2019 10,550 0.70 6.64 9,900 10,550 10,550 2 21,100
18/03/2019 9,900 -0.40 -4.04 10,300 11,000 9,810 163 1,613,700
15/03/2019 10,300 -0.20 -1.94 10,500 11,200 10,300 13 133,900
14/03/2019 10,500 0.70 6.67 9,840 10,500 10,500 17 178,500
13/03/2019 9,840 0.60 6.10 9,200 9,840 9,840 1 9,840
12/03/2019 9,200 -0.60 -6.52 9,830 10,500 9,200 2 18,400
11/03/2019 9,830 -0.30 -3.05 10,100 10,800 9,830 2 19,660
10/03/2019 9,700 -0.45 -4.64 10,300 11,000 10,100 10 97,000
08/03/2019 10,100 -0.20 -1.98 10,300 11,000 10,100 2 20,200
07/03/2019 10,300 -0.60 -5.83 10,950 10,300 10,300 1 10,300
06/03/2019 10,950 0.70 6.39 10,250 10,950 10,950 1 10,950
05/03/2019 10,250 0.10 0.98 10,150 10,850 10,250 13 133,250
04/03/2019 10,150 0.00 ■■ 0.00 10,200 10,900 10,150 51 517,650
01/03/2019 10,200 0.10 0.98 10,100 10,800 10,200 2 20,400
28/02/2019 10,100 -0.40 -3.96 10,500 11,100 10,100 3,301 33,340,100
27/02/2019 10,500 -0.20 -1.90 10,700 11,400 10,050 4,859 51,019,500
26/02/2019 10,700 0.30 2.80 10,400 11,100 10,500 1,583 16,938,100
25/02/2019 10,400 0.10 0.96 10,300 11,000 10,000 289 3,005,600
22/02/2019 10,300 0.30 2.91 10,000 10,500 10,300 19 195,700
21/02/2019 9,740 0.63 6.47 9,110 9,740 9,740 10 97,400
20/02/2019 10,000 -0.10 -1.00 10,100 10,800 10,000 401 4,010,000
19/02/2019 10,100 -0.20 -1.98 10,250 10,950 10,100 5 50,500
18/02/2019 10,250 0.40 3.90 9,900 10,550 10,250 7 71,750
15/02/2019 9,900 -0.60 -6.06 10,500 11,200 9,900 6 59,400
14/02/2019 10,500 0.10 0.95 10,450 11,150 10,000 229 2,404,500
13/02/2019 10,450 0.60 5.74 9,800 10,450 10,450 1 10,450
11/02/2019 9,800 -0.40 -4.08 10,250 9,800 9,800 1 9,800
01/02/2019 10,250 -0.80 -7.80 11,000 10,250 10,250 1 10,250
31/01/2019 11,650 -0.85 -7.30 12,500 11,650 11,650 10 116,500
30/01/2019 10,800 -0.20 -1.85 11,000 10,800 10,800 170 1,836,000
28/01/2019 11,200 0.30 2.68 10,900 11,400 10,150 34,450 385,840,000
25/01/2019 11,000 0.60 5.45 10,400 11,100 10,000 184 2,024,000
24/01/2019 10,400 0.70 6.73 9,740 10,400 10,400 5,000 52,000,000
23/01/2019 9,740 0.00 ■■ 0.00 9,740 10,400 9,740 17,000 165,580,000
22/01/2019 9,740 0.60 6.16 9,110 9,740 9,740 1,000 9,740,000
21/01/2019 9,740 0.60 6.16 9,110 9,740 9,740 1,000 9,740,000
14/01/2019 9,110 -0.59 -6.48 9,700 9,110 9,110 20 182,200
10/01/2019 9,700 -0.35 -3.61 10,050 9,700 9,700 10 97,000
09/01/2019 10,050 -0.10 -1.00 10,150 10,850 10,050 1,110 11,155,500
08/01/2019 10,050 -0.10 -1.00 10,150 10,850 10,050 1,110 11,155,500
07/01/2019 10,150 0.05 0.49 10,100 10,800 10,150 80 812,000
04/01/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 150 1,515,000
03/01/2019 10,100 -0.40 -3.96 10,500 10,100 10,100 10 101,000
02/01/2019 10,500 -0.70 -6.67 11,200 10,500 10,500 20 210,000
28/12/2018 11,200 0.30 2.68 10,900 11,400 10,150 34,450 385,840,000
27/12/2018 10,900 0.70 6.42 10,200 10,900 10,200 6,520 71,068,000
26/12/2018 10,200 -0.15 -1.47 10,350 10,500 10,200 2,260 23,052,000
25/12/2018 10,350 0.35 3.38 10,000 10,700 9,800 1,110 11,488,500
24/12/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 60 600,000
20/12/2018 10,000 -0.60 -6.00 10,600 10,000 10,000 100 1,000,000
19/12/2018 10,600 0.50 4.72 10,100 10,600 10,100 30 318,000
18/12/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 470 4,747,000
17/12/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 140 1,414,000
15/12/2018 10,100 0.05 0.50 10,050 10,100 10,100 50 505,000
14/12/2018 10,100 0.05 0.50 10,050 10,100 10,100 50 505,000
13/12/2018 10,050 0.24 2.39 9,810 10,300 10,050 230 2,311,500
12/12/2018 9,810 -0.19 -1.94 10,000 10,000 9,810 110 1,079,100
11/12/2018 10,000 0.50 5.00 9,500 10,150 10,000 180 1,800,000
10/12/2018 10,050 0.65 6.47 10,050 10,700 10,050 240 2,412,000
05/12/2018 10,050 0.25 2.49 9,800 10,450 10,050 490 4,924,500
04/12/2018 9,800 0.65 6.63 9,800 10,450 9,800 70 686,000
03/12/2018 10,300 -0.50 -4.85 10,800 10,300 10,200 60 618,000
30/11/2018 10,800 -0.20 -1.85 11,000 10,800 10,800 170 1,836,000
29/11/2018 11,000 0.40 3.64 10,600 11,000 10,200 160 1,760,000
28/11/2018 10,600 0.10 0.94 10,500 10,700 9,800 250 2,650,000
27/11/2018 10,500 0.45 4.29 10,050 10,700 9,650 210 2,205,000
26/11/2018 10,050 -0.75 -7.46 10,800 10,900 10,050 170 1,708,500
23/11/2018 10,800 0.70 6.48 10,100 10,800 10,800 40 432,000
22/11/2018 10,100 -0.50 -4.95 10,600 10,100 10,100 100 1,010,000
21/11/2018 10,600 0.64 6.04 9,960 10,600 10,600 50 530,000
20/11/2018 9,960 -0.14 -1.41 10,100 10,800 9,960 840 8,366,400
19/11/2018 10,100 -0.25 -2.48 10,350 10,900 10,100 160 1,616,000
16/11/2018 10,350 0.65 6.28 9,700 10,350 10,000 2,320 24,012,000
15/11/2018 9,700 0.07 0.72 9,630 10,200 9,630 1,560 15,132,000
14/11/2018 9,630 0.07 0.73 9,560 10,150 9,500 840 8,089,200
13/11/2018 9,560 -0.15 -1.57 9,710 9,710 9,560 110 1,051,600
12/11/2018 9,710 0.01 0.10 9,700 9,710 9,710 600 5,826,000
09/11/2018 9,700 -0.01 -0.10 9,710 10,200 9,700 960 9,312,000
08/11/2018 9,710 -0.29 -2.99 10,000 10,100 9,710 420 4,078,200
07/11/2018 10,000 0.43 4.30 9,570 10,100 10,000 2,030 20,300,000
06/11/2018 9,570 0.05 0.52 9,520 9,620 9,570 980 9,378,600
05/11/2018 9,520 -0.68 -7.14 10,200 10,900 9,490 530 5,045,600
02/11/2018 10,200 -0.65 -6.37 10,850 10,200 10,100 420 4,284,000
01/11/2018 10,850 -0.80 -7.37 11,650 11,000 10,850 410 4,448,500
31/10/2018 11,650 -0.85 -7.30 12,500 11,650 11,650 10 116,500
30/10/2018 12,500 0.75 6.00 11,750 12,500 10,950 460 5,750,000
29/10/2018 11,750 0.75 6.38 11,000 11,750 10,250 1,060 12,455,000
27/10/2018 11,000 0.50 4.55 10,500 11,000 10,100 560 6,160,000
26/10/2018 11,000 0.50 4.55 10,500 11,000 10,100 560 6,160,000
25/10/2018 10,500 0.20 1.90 10,300 10,500 10,500 420 4,410,000
24/10/2018 10,300 0.55 5.34 9,750 10,400 9,310 3,080 31,724,000
23/10/2018 9,750 -0.40 -4.10 10,150 9,750 9,750 260 2,535,000
22/10/2018 10,150 -0.30 -2.96 10,450 10,150 10,150 40 406,000
20/10/2018 10,450 0.65 6.22 9,800 10,450 10,450 40 418,000
19/10/2018 10,450 0.65 6.22 9,800 10,450 10,450 40 418,000
18/10/2018 9,800 -0.55 -5.61 10,350 9,800 9,800 10 98,000
17/10/2018 10,350 0.65 6.28 9,700 10,350 10,000 20 207,000
16/10/2018 9,700 0.09 0.93 9,610 9,700 9,700 60 582,000
15/10/2018 9,610 0.00 ■■ 0.00 9,610 9,610 9,610 10 96,100
12/10/2018 9,610 -0.39 -4.06 10,000 10,000 9,610 90 864,900
11/10/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
10/10/2018 10,000 0.03 0.30 9,970 10,600 10,000 30 300,000
09/10/2018 9,970 0.00 ■■ 0.00 9,970 9,970 9,970 10 99,700
08/10/2018 9,970 -0.73 -7.32 10,700 9,970 9,970 50 498,500
05/10/2018 10,700 -0.80 -7.48 11,500 10,700 10,700 80 856,000
04/10/2018 11,500 0.35 3.04 11,150 11,500 10,450 80 920,000
03/10/2018 11,150 -0.80 -7.17 11,950 11,150 11,150 30 334,500
02/10/2018 11,950 0.45 3.77 11,500 12,300 11,950 190 2,270,500
01/10/2018 11,500 0.55 4.78 10,950 11,700 11,000 110 1,265,000
30/09/2018 10,950 0.70 6.39 10,250 10,950 10,950 10 109,500
28/09/2018 10,950 0.70 6.39 10,250 10,950 10,950 10 109,500
27/09/2018 10,250 -0.75 -7.32 11,000 10,350 10,250 50 512,500
26/09/2018 11,000 -0.10 -0.91 11,000 11,000 10,250 540 5,940,000
25/09/2018 11,000 0.70 6.36 10,300 11,000 10,900 130 1,430,000
24/09/2018 10,300 -0.65 -6.31 10,950 10,900 10,200 90 927,000
21/09/2018 10,950 0.70 6.39 10,250 10,950 9,700 130 1,423,500
20/09/2018 10,250 0.63 6.15 9,620 10,250 10,200 290 2,972,500
19/09/2018 9,620 0.01 0.10 9,610 10,250 9,620 20 192,400
18/09/2018 9,610 0.04 0.42 9,570 10,200 9,580 75,130 721,999,300
17/09/2018 9,570 -0.18 -1.88 9,750 10,400 9,570 5,070 48,519,900
10/09/2018 9,750 -0.01 -0.10 9,760 10,350 9,750 30 292,500
04/09/2018 9,760 -0.05 -0.51 9,810 9,760 9,760 10 97,600
31/08/2018 9,810 -0.02 -0.20 9,830 10,500 9,810 20 196,200
30/08/2018 9,830 -0.57 -5.80 10,400 9,830 9,830 60 589,800
29/08/2018 10,400 0.65 6.25 9,750 10,400 10,400 10 104,000
27/08/2018 9,750 0.10 1.03 9,650 10,200 9,750 50 487,500
24/08/2018 9,650 -0.40 -4.15 10,050 10,750 9,650 60 579,000
22/08/2018 10,050 0.05 0.50 10,000 10,450 10,050 30 301,500
21/08/2018 10,000 -0.45 -4.50 10,450 10,450 10,000 710 7,100,000
20/08/2018 10,450 0.35 3.35 10,100 10,450 10,450 10 104,500
17/08/2018 10,100 0.10 0.99 10,000 10,400 10,100 20 202,000
14/08/2018 10,000 0.40 4.00 10,000 10,400 10,000 20 200,000
13/08/2018 10,000 -0.45 -4.50 10,450 10,000 10,000 10 100,000
10/08/2018 10,450 0.45 4.31 10,000 10,450 10,450 10 104,500
08/08/2018 10,000 0.03 0.30 9,970 10,000 10,000 10 100,000
07/08/2018 9,970 0.01 0.10 9,960 10,450 9,970 390 3,888,300
03/08/2018 9,960 -0.01 -0.10 9,970 10,000 9,930 1,520 15,139,200
01/08/2018 9,970 -0.58 -5.82 10,550 9,970 9,970 10 99,700
31/07/2018 10,550 0.60 5.69 9,950 10,550 10,500 220 2,321,000
30/07/2018 9,950 -0.50 -5.03 10,450 11,000 9,950 110 1,094,500
27/07/2018 10,450 0.55 5.26 10,450 11,000 10,400 150 1,567,500
26/07/2018 10,450 0.50 4.78 9,950 10,450 9,910 780 8,151,000
24/07/2018 9,950 -0.10 -1.01 10,050 9,950 9,950 150 1,492,500
23/07/2018 10,050 -0.05 -0.50 10,100 10,050 10,050 10 100,500
20/07/2018 10,100 -0.10 -0.99 10,200 10,500 10,100 90 909,000
19/07/2018 10,200 0.20 1.96 10,000 10,500 10,200 80 816,000
18/07/2018 10,000 0.55 5.50 10,000 10,600 10,000 30 300,000
17/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
16/07/2018 10,000 0.50 5.00 10,000 10,600 10,000 1,320 13,200,000
13/07/2018 10,000 -0.20 -2.00 10,200 10,000 10,000 100 1,000,000
12/07/2018 10,200 -0.40 -3.92 10,600 10,500 10,200 3,610 36,822,000
11/07/2018 10,600 0.50 4.72 10,100 10,750 9,570 430 4,558,000
10/07/2018 10,100 -0.05 -0.50 10,150 10,750 10,100 100 1,010,000
09/07/2018 10,150 -0.05 -0.49 10,200 10,800 10,150 50 507,500
06/07/2018 10,200 -0.05 -0.49 10,250 10,800 10,050 230 2,346,000
05/07/2018 10,250 0.05 0.49 10,200 10,850 10,250 120 1,230,000
04/07/2018 10,200 0.10 0.98 10,100 10,800 10,150 400 4,080,000
03/07/2018 10,100 -0.15 -1.49 10,250 10,950 10,100 310 3,131,000
02/07/2018 10,250 0.20 1.95 10,050 10,750 10,200 1,530 15,682,500
29/06/2018 10,050 0.25 2.49 9,800 0 0 160 1,608,000
28/06/2018 9,800 0.15 1.53 9,650 10,300 9,800 240 2,352,000
27/06/2018 9,650 -0.50 -5.18 10,150 10,850 9,470 1,730 16,694,500
26/06/2018 10,150 0.65 6.40 9,500 10,150 9,900 420 4,263,000
25/06/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
24/06/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
22/06/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
21/06/2018 9,500 0.13 1.37 9,370 10,000 9,380 440 4,180,000
20/06/2018 9,370 -0.02 -0.21 9,370 10,000 9,350 760 7,121,200
19/06/2018 9,370 -0.16 -1.71 9,530 9,800 9,370 180 1,686,600
18/06/2018 9,530 -0.28 -2.94 9,810 9,530 9,530 110 1,048,300
15/06/2018 9,810 -0.29 -2.96 10,100 10,800 9,800 1,400 13,734,000
14/06/2018 10,100 0.35 3.47 9,750 10,100 9,750 80 808,000
13/06/2018 9,750 -0.05 -0.51 9,800 10,400 9,750 300 2,925,000
12/06/2018 10,500 -0.50 -4.76 11,000 11,700 10,500 540 5,670,000
11/06/2018 11,000 0.70 6.36 10,300 11,000 10,450 1,090 11,990,000
08/06/2018 10,300 -0.70 -6.80 11,000 11,700 10,300 60 618,000
07/06/2018 11,000 0.65 5.91 10,350 11,000 11,000 1,430 15,730,000
06/06/2018 10,350 0.05 0.48 10,300 10,800 9,610 130 1,345,500
05/06/2018 10,300 0.05 0.49 10,250 10,800 10,000 1,280 13,184,000
04/06/2018 10,250 0.15 1.46 10,100 10,700 10,250 110 1,127,500
01/06/2018 10,100 -0.70 -6.93 10,800 11,000 10,100 100 1,010,000
31/05/2018 10,800 0.70 6.48 10,100 10,800 10,400 4,310 46,548,000
30/05/2018 10,100 0.10 0.99 10,000 10,700 10,100 250 2,525,000
29/05/2018 10,000 -0.75 -7.50 10,750 10,500 10,000 4,320 43,200,000
28/05/2018 10,750 0.70 6.51 10,050 10,750 9,410 1,030 11,072,500
25/05/2018 10,050 -0.70 -6.97 10,750 11,100 10,000 40 402,000
24/05/2018 10,750 0.70 6.51 10,050 10,750 10,000 650 6,987,500
23/05/2018 10,050 -0.70 -6.97 10,750 11,250 10,050 550 5,527,500
22/05/2018 10,750 0.70 6.51 10,050 10,750 9,400 11,070 119,002,500
21/05/2018 10,050 0.65 6.47 9,400 10,050 9,500 120 1,206,000
18/05/2018 9,400 -0.20 -2.13 9,600 9,400 9,400 130 1,222,000
17/05/2018 9,600 0.19 1.98 9,410 10,050 9,600 20 192,000
16/05/2018 9,410 -0.59 -6.27 10,000 10,700 9,410 40 376,400
15/05/2018 10,000 0.30 3.00 9,700 10,000 10,000 50 500,000
11/05/2018 9,700 -0.70 -7.22 10,400 11,100 9,680 4,820 46,754,000
09/05/2018 10,400 -0.20 -1.92 10,600 11,300 10,400 1,590 16,536,000
08/05/2018 10,600 0.60 5.66 10,000 10,700 10,300 80 848,000
07/05/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
04/05/2018 10,000 -0.50 -5.00 10,500 11,200 10,000 4,010 40,100,000
03/05/2018 10,500 0.50 4.76 10,000 10,700 10,500 110 1,155,000
02/05/2018 10,000 0.70 7.00 10,000 10,700 9,370 5,330 53,300,000
27/04/2018 10,000 0.62 6.20 9,380 10,000 10,000 60 600,000
26/04/2018 9,380 0.03 0.32 9,350 10,000 9,380 10,090 94,644,200
25/04/2018 9,350 -0.65 -6.95 10,000 10,700 9,350 3,170 29,639,500
24/04/2018 9,350 -0.65 -6.95 10,000 10,700 9,350 3,170 29,639,500
23/04/2018 10,000 -0.65 -6.50 10,650 10,000 10,000 20 200,000
20/04/2018 10,650 0.40 3.76 10,250 10,650 10,650 50 532,500
19/04/2018 10,250 0.40 3.90 9,850 10,500 10,250 60 615,000
18/04/2018 9,850 -0.50 -5.08 10,350 10,700 9,850 420 4,137,000
13/04/2018 10,200 -10.20 -100.00 10,200 10,200 10,200 30 306,000
12/04/2018 10,200 -0.70 -6.86 10,900 11,150 10,200 140 1,428,000
11/04/2018 10,900 0.05 0.46 10,850 11,100 10,850 880 9,592,000
10/04/2018 10,850 0.70 6.45 10,150 10,850 10,850 60 651,000
09/04/2018 10,150 0.65 6.40 9,500 10,150 10,150 30 304,500
06/04/2018 9,500 -0.50 -5.26 10,000 10,700 9,500 13,510 128,345,000
05/04/2018 10,000 -0.45 -4.50 10,450 11,150 10,000 5,560 55,600,000
04/04/2018 10,450 0.15 1.44 10,300 11,000 9,900 80 836,000
03/04/2018 10,300 -0.65 -6.31 10,950 11,700 10,300 140 1,442,000
02/04/2018 10,950 0.70 6.39 10,250 10,950 10,300 2,030 22,228,500
30/03/2018 10,250 -10.25 -100.00 10,250 10,250 10,250 70 717,500
29/03/2018 10,250 -0.75 -7.32 11,000 11,300 10,250 1,130 11,582,500
28/03/2018 11,000 0.30 2.73 10,700 11,200 10,800 6,690 73,590,000
27/03/2018 10,700 0.70 6.54 10,000 10,700 10,700 4,980 53,286,000
26/03/2018 10,000 0.70 7.00 10,000 10,700 10,000 780 7,800,000
25/03/2018 10,000 -0.45 -4.50 10,450 11,150 10,000 30 300,000
23/03/2018 10,000 -0.45 -4.50 10,450 11,150 10,000 30 300,000
22/03/2018 10,450 -0.70 -6.70 11,150 11,300 10,450 140 1,463,000
21/03/2018 11,150 1.05 9.42 10,800 11,550 11,100 1,810 20,181,500
20/03/2018 10,800 0.70 6.48 10,100 10,800 9,400 2,020 21,816,000
19/03/2018 10,100 0.65 6.44 9,450 10,100 10,100 10 101,000
16/03/2018 9,450 -0.70 -7.41 10,150 9,450 9,450 20 189,000
15/03/2018 10,150 -0.75 -7.39 10,900 10,150 10,150 50 507,500
14/03/2018 10,900 0.70 6.42 10,200 10,900 9,810 2,660 28,994,000
13/03/2018 10,200 -0.05 -0.49 10,250 10,950 10,200 1,610 16,422,000
12/03/2018 10,250 -0.75 -7.32 11,000 11,700 10,250 33,810 346,552,500
11/03/2018 10,250 -0.75 -7.32 11,000 11,700 10,250 2,520 25,830,000
09/03/2018 10,250 -0.75 -7.32 11,000 11,700 10,250 2,520 25,830,000
08/03/2018 11,000 0.65 5.91 10,350 11,050 9,640 11,130 122,430,000
07/03/2018 10,350 0.65 6.28 9,700 10,350 10,350 60 621,000
06/03/2018 9,700 -0.30 -3.09 10,000 10,500 9,700 640 6,208,000
05/03/2018 11,250 -0.55 -4.89 10,550 11,250 9,860 9,870 111,037,500
02/03/2018 10,550 0.69 6.54 9,860 10,550 10,000 680 7,174,000
01/03/2018 9,860 0.64 6.49 9,220 9,860 9,770 70 690,200
28/02/2018 9,220 -0.38 -4.12 9,600 10,000 9,050 1,060 9,773,200
27/02/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 20 192,000
26/02/2018 9,600 -0.40 -4.17 10,000 9,600 9,600 520 4,992,000
25/02/2018 10,000 0.40 4.00 9,600 10,000 9,800 60 600,000
23/02/2018 10,000 0.40 4.00 9,600 10,000 9,800 60 600,000
22/02/2018 9,600 0.60 6.25 9,000 9,600 9,600 30 288,000
21/02/2018 9,000 -0.20 -2.22 9,200 9,000 9,000 1,130 10,170,000
13/02/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20 184,000
12/02/2018 9,200 -0.50 -5.43 9,700 9,200 9,200 350 3,220,000
09/02/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 20 194,000
08/02/2018 9,700 0.55 5.67 9,150 9,700 9,700 10 97,000
07/02/2018 9,150 -0.60 -6.56 9,750 9,790 9,150 710 6,496,500
06/02/2018 9,150 -0.60 -6.56 9,750 0 0 9,450 86,467,500
05/02/2018 9,750 0.00 ■■ 0.00 9,750 9,750 9,750 10 97,500
02/02/2018 9,750 -0.70 -7.18 10,450 11,000 9,750 2,610 25,447,500
01/02/2018 10,450 -0.75 -7.18 11,200 11,650 10,450 140 1,463,000
31/01/2018 11,200 -0.60 -5.36 11,200 11,200 10,600 16,420 183,904,000
30/01/2018 11,200 0.70 6.25 10,500 11,200 11,200 500 5,600,000
29/01/2018 10,500 -0.70 -6.67 11,200 11,900 10,500 80 840,000
26/01/2018 11,200 0.70 6.25 10,500 11,200 11,000 9,770 109,424,000
25/01/2018 10,500 -0.20 -1.90 10,700 11,400 10,500 6,860 72,030,000
24/01/2018 11,500 1.50 13.04 10,000 10,700 10,300 2,710 31,165,000
22/01/2018 10,600 0.70 6.60 10,000 10,700 10,300 3,210 34,026,000
20/01/2018 10,000 0.08 0.80 9,920 10,600 9,920 540 5,400,000
19/01/2018 10,000 0.08 0.80 9,920 10,600 9,920 540 5,400,000
18/01/2018 9,920 0.10 1.01 9,820 10,450 9,900 5,080 50,393,600
17/01/2018 9,820 0.01 0.10 9,810 10,400 10,400 2,030 19,934,600
16/01/2018 9,810 0.01 0.10 9,800 10,450 9,810 5,140 50,423,400
15/01/2018 9,800 0.10 1.02 9,700 10,350 9,800 1,430 14,014,000
12/01/2018 9,700 0.40 4.12 9,700 10,100 9,700 60 582,000
11/01/2018 9,700 -0.10 -1.03 9,800 10,000 9,600 5,600 54,320,000
10/01/2018 9,800 0.29 2.96 9,510 9,900 9,800 100 980,000
09/01/2018 9,510 -0.49 -5.15 10,000 10,000 9,400 27,930 265,614,300
08/01/2018 10,000 0.44 4.40 9,560 10,000 9,900 490 4,900,000
05/01/2018 9,560 -0.44 -4.60 10,000 10,400 9,560 1,200 11,472,000
04/01/2018 10,000 -0.10 -1.00 10,100 10,400 10,000 40 400,000
03/01/2018 10,100 -0.30 -2.97 10,400 11,100 10,100 1,060 10,706,000
02/01/2018 10,400 0.40 3.85 10,000 10,400 9,800 2,400 24,960,000
29/12/2017 10,000 0.55 5.50 9,450 10,100 9,000 7,140 71,400,000
28/12/2017 9,450 -0.65 -6.88 10,100 10,800 9,440 11,860 112,077,000
27/12/2017 10,100 -0.30 -2.97 10,400 11,000 10,100 90 909,000
26/12/2017 10,400 -0.60 -5.77 11,000 11,500 10,400 100 1,040,000
25/12/2017 11,000 0.60 5.45 10,400 11,100 10,800 60 660,000
22/12/2017 10,400 0.65 6.25 9,750 10,400 10,400 120 1,248,000
21/12/2017 9,750 0.05 0.51 9,700 10,350 9,750 20 195,000
20/12/2017 9,700 -0.35 -3.61 10,050 10,750 9,700 90 873,000
18/12/2017 10,350 0.55 5.31 9,800 10,350 10,350 10 103,500
15/12/2017 10,350 0.65 6.28 9,700 10,350 10,350 10 103,500
13/12/2017 9,700 -0.40 -4.12 10,100 9,700 9,700 20 194,000
12/12/2017 10,100 -0.60 -5.94 10,700 10,100 10,100 10 101,000
11/12/2017 11,200 0.05 0.45 11,150 11,200 11,200 10 112,000
08/12/2017 10,300 -0.20 -1.94 10,500 10,300 10,300 500 5,150,000
07/12/2017 10,500 0.75 7.14 11,000 11,750 10,500 20 210,000
05/12/2017 11,000 -0.55 -4.76 12,300 12,300 11,000 120 1,320,000
04/12/2017 11,550 -0.65 -5.33 12,000 12,950 11,550 70 808,500
01/12/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
30/11/2017 12,200 0.65 5.63 12,100 12,300 12,100 100 1,220,000
29/11/2017 11,550 -0.65 -5.33 11,550 11,550 11,550 50 577,500
28/11/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
27/11/2017 12,200 0.70 6.09 11,600 12,250 11,400 130 1,586,000
24/11/2017 11,500 -0.85 -6.88 11,500 12,400 11,500 2,710 31,165,000
23/11/2017 12,350 0.45 3.78 12,400 12,500 11,150 330 4,075,500
22/11/2017 11,900 0.70 6.25 11,950 11,950 11,900 40 476,000
21/11/2017 11,200 -0.75 -6.28 12,600 12,600 11,150 2,390 26,768,000
20/11/2017 11,950 -0.85 -6.64 11,950 12,450 11,950 50 597,500
17/11/2017 12,800 0.50 4.07 12,300 12,800 12,300 60 768,000
16/11/2017 12,300 0.45 3.80 11,850 12,500 11,850 100 1,230,000
15/11/2017 11,850 0.75 6.76 11,850 11,850 11,100 90 1,066,500
14/11/2017 11,100 -1.10 -9.02 12,450 12,450 11,100 30 333,000
13/11/2017 12,200 0.70 6.09 12,200 12,200 12,200 10 122,000
10/11/2017 11,500 -0.60 -4.96 12,400 12,400 11,500 20 230,000
09/11/2017 12,100 0.60 5.22 12,100 12,100 12,100 10 121,000
08/11/2017 11,500 -0.80 -6.50 12,300 12,900 11,500 120 1,380,000
07/11/2017 12,300 0.80 6.96 12,300 12,300 11,400 1,300 15,990,000
06/11/2017 11,500 -0.20 -1.71 11,700 11,700 11,500 340 3,910,000
03/11/2017 11,700 -0.70 -5.65 11,700 11,700 11,700 10 117,000
02/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
01/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
31/10/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
30/10/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
27/10/2017 12,400 -0.05 -0.40 12,400 12,400 12,400 10 124,000
26/10/2017 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 0 0
25/10/2017 12,450 0.05 0.40 12,450 12,450 11,550 520 6,474,000
24/10/2017 12,400 0.10 0.81 12,400 12,450 12,350 1,020 12,648,000
23/10/2017 12,300 0.30 2.50 12,200 12,500 12,000 2,120 26,076,000
20/10/2017 12,000 0.00 ■■ 0.00 12,500 12,500 12,000 20 240,000
19/10/2017 12,000 -0.90 -6.98 12,000 12,100 12,000 5,100 61,200,000
18/10/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
17/10/2017 12,900 0.50 4.03 12,450 13,250 12,000 2,140 27,606,000
16/10/2017 12,400 0.60 5.08 11,900 12,500 11,900 2,970 36,828,000
13/10/2017 11,800 0.15 1.29 11,600 11,800 11,600 1,550 18,290,000
12/10/2017 11,650 0.05 0.43 11,550 11,650 11,550 3,090 35,998,500
11/10/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
10/10/2017 11,600 0.05 0.43 11,550 11,600 11,550 470 5,452,000
09/10/2017 11,550 0.00 ■■ 0.00 11,600 11,600 11,550 20 231,000
06/10/2017 11,550 -0.05 -0.43 10,950 11,550 10,950 310 3,580,500
05/10/2017 11,600 0.05 0.43 11,450 11,600 11,450 50 580,000
04/10/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 0 0
03/10/2017 11,550 0.45 4.05 11,500 11,550 11,500 1,000 11,550,000
02/10/2017 11,100 -0.80 -6.72 11,150 11,150 11,100 2,920 32,412,000
29/09/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 30 357,000
28/09/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
27/09/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
26/09/2017 11,900 0.05 0.42 11,100 11,900 11,100 5,950 70,805,000
25/09/2017 11,850 0.55 4.87 11,300 11,900 11,150 4,130 48,940,500
22/09/2017 11,300 -0.65 -5.44 11,300 11,300 11,300 2,290 25,877,000
21/09/2017 11,950 -0.05 -0.42 11,250 11,950 11,200 3,640 43,498,000
20/09/2017 12,000 0.00 ■■ 0.00 11,350 12,000 11,200 6,040 72,480,000
19/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/09/2017 12,000 0.00 ■■ 0.00 11,300 12,000 11,300 60 720,000
15/09/2017 12,000 -0.20 -1.64 12,000 12,000 12,000 3,000 36,000,000
14/09/2017 12,200 0.30 2.52 12,250 12,250 12,200 70 854,000
13/09/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
12/09/2017 11,900 -0.10 -0.83 11,200 11,900 11,200 4,840 57,596,000
11/09/2017 12,000 0.10 0.84 12,000 12,000 12,000 10 120,000
08/09/2017 11,900 0.00 ■■ 0.00 11,200 11,900 11,200 60 714,000
07/09/2017 11,900 0.00 ■■ 0.00 12,000 12,000 11,100 2,170 25,823,000
06/09/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,000 23,800,000
05/09/2017 11,900 -0.10 -0.83 11,900 11,900 11,900 4,000 47,600,000
01/09/2017 12,000 -0.20 -1.64 12,200 12,200 12,000 310 3,720,000
31/08/2017 12,200 -0.30 -2.40 12,200 12,200 11,650 1,770 21,594,000
30/08/2017 12,500 0.30 2.46 12,500 12,500 12,500 10 125,000
29/08/2017 12,200 0.75 6.55 11,800 12,250 11,700 9,470 115,534,000
28/08/2017 11,450 -0.65 -5.37 11,500 12,100 11,450 810 9,274,500
25/08/2017 12,100 0.10 0.83 12,100 12,100 12,100 10 121,000
24/08/2017 12,000 -0.30 -2.44 12,300 12,300 12,000 2,190 26,280,000
23/08/2017 12,300 -0.30 -2.38 12,400 12,400 12,050 1,070 13,161,000
22/08/2017 12,600 0.00 ■■ 0.00 13,300 13,300 12,600 2,030 25,578,000
21/08/2017 12,600 0.20 1.61 12,500 13,100 12,300 3,120 39,312,000
18/08/2017 12,400 -0.10 -0.80 12,100 13,350 12,100 31,620 392,088,000
17/08/2017 12,500 0.40 3.31 12,800 12,850 12,000 4,250 53,125,000
16/08/2017 12,100 0.15 1.26 12,500 12,500 12,100 1,700 20,570,000
15/08/2017 11,950 -0.05 -0.42 11,200 11,950 11,200 7,680 91,776,000
14/08/2017 12,000 -0.35 -2.83 12,900 12,900 11,650 540 6,480,000
11/08/2017 12,350 0.00 ■■ 0.00 12,350 12,350 12,350 0 0
10/08/2017 12,350 0.50 4.22 11,050 12,400 11,050 7,570 93,489,500
09/08/2017 11,850 -0.85 -6.69 11,850 12,100 11,850 30 355,500
08/08/2017 12,700 0.80 6.72 11,900 12,700 11,900 260 3,302,000
07/08/2017 11,900 0.30 2.59 12,000 12,000 11,350 8,040 95,676,000
04/08/2017 11,600 -0.60 -4.92 11,600 11,600 11,600 27,250 316,100,000
03/08/2017 12,200 0.30 2.52 12,700 12,700 12,200 260 3,172,000
02/08/2017 11,900 0.00 ■■ 0.00 11,250 11,900 11,200 8,130 96,747,000
01/08/2017 11,900 -0.05 -0.42 12,350 12,350 11,900 10,050 119,595,000
31/07/2017 11,950 0.00 ■■ 0.00 11,150 12,400 11,150 3,220 38,479,000
28/07/2017 11,950 0.10 0.84 12,000 12,000 11,050 1,360 16,252,000
27/07/2017 11,850 -0.15 -1.25 11,850 11,850 11,850 10 118,500
26/07/2017 12,000 0.40 3.45 12,400 12,400 12,000 830 9,960,000
25/07/2017 11,600 -0.75 -6.07 11,950 12,350 11,600 680 7,888,000
24/07/2017 12,350 0.00 ■■ 0.00 12,350 12,350 12,350 0 0
21/07/2017 12,350 -0.05 -0.40 12,350 12,350 12,350 10 123,500
20/07/2017 12,400 0.50 4.20 11,900 12,400 11,900 110 1,364,000
19/07/2017 11,900 0.00 ■■ 0.00 11,100 11,900 11,100 20 238,000
18/07/2017 11,900 0.25 2.15 12,000 12,000 11,500 3,300 39,270,000
17/07/2017 11,650 -0.85 -6.80 12,400 12,450 11,650 90 1,048,500
14/07/2017 12,500 -0.20 -1.57 12,000 12,500 12,000 110 1,375,000
13/07/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
12/07/2017 12,700 0.40 3.25 11,900 13,000 11,400 4,980 63,246,000
11/07/2017 12,750 -0.95 -6.93 12,750 13,650 12,750 25,170 320,917,500
10/07/2017 13,700 0.00 ■■ 0.00 13,800 13,800 12,750 420 5,754,000
07/07/2017 13,700 -0.05 -0.36 12,800 13,800 12,800 5,260 72,062,000
06/07/2017 13,750 0.50 3.77 13,950 13,950 12,350 3,930 54,037,500
05/07/2017 13,250 -0.95 -6.69 15,000 15,000 13,250 120 1,590,000
04/07/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
03/07/2017 14,200 0.00 ■■ 0.00 13,500 15,000 13,250 4,020 57,084,000
30/06/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
29/06/2017 14,200 0.20 1.43 14,200 14,200 13,200 420 5,964,000
28/06/2017 14,000 0.90 6.87 14,000 14,000 14,000 10 140,000
27/06/2017 13,100 -0.90 -6.43 13,100 13,100 13,100 190 2,489,000
26/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20 280,000
23/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
22/06/2017 14,000 0.05 0.36 14,500 14,500 14,000 110 1,540,000
21/06/2017 13,950 -1.05 -7.00 13,950 13,950 13,950 2,170 30,271,500
20/06/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
19/06/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/06/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/06/2017 15,000 0.20 1.35 15,000 15,000 15,000 10 150,000
14/06/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
13/06/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
12/06/2017 14,800 0.90 6.47 14,850 14,850 12,950 30 444,000
09/06/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
08/06/2017 13,900 0.90 6.92 13,900 13,900 13,900 10 139,000
07/06/2017 13,000 0.35 2.77 13,000 13,000 13,000 10 130,000
06/06/2017 12,650 0.75 6.30 12,650 12,650 12,650 10 126,500
05/06/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
02/06/2017 11,900 -0.80 -6.30 11,900 11,900 11,900 1,600 19,040,000
01/06/2017 12,700 -0.80 -5.93 12,700 12,900 12,700 470 5,969,000
31/05/2017 13,500 0.00 ■■ 0.00 12,600 13,500 12,600 460 6,210,000
30/05/2017 13,500 -0.60 -4.26 13,150 13,500 13,150 1,190 16,065,000
29/05/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
26/05/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
25/05/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
24/05/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
23/05/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
22/05/2017 14,100 -0.70 -4.73 14,800 14,800 14,100 1,670 23,547,000
19/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
18/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
17/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
16/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
15/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
09/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 10 148,000
08/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
05/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
04/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
03/05/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
28/04/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
27/04/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
26/04/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,000 29,600,000
25/04/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
24/04/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
21/04/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
20/04/2017 14,800 0.60 4.23 13,250 14,800 13,250 1,060 15,688,000
19/04/2017 14,200 0.90 6.77 12,900 14,200 12,900 7,000 99,400,000
18/04/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
17/04/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
14/04/2017 13,300 0.80 6.40 13,300 13,300 13,300 10 133,000
13/04/2017 12,500 0.50 4.17 12,500 12,500 12,500 10 125,000
12/04/2017 12,000 -0.90 -6.98 12,000 12,000 12,000 320 3,840,000
11/04/2017 12,900 0.80 6.61 12,900 12,900 12,900 10 129,000
10/04/2017 12,100 -0.90 -6.92 12,100 12,100 12,100 2,490 30,129,000
07/04/2017 13,000 -0.85 -6.14 13,000 13,000 13,000 380 4,940,000
05/04/2017 13,850 0.85 6.54 13,850 13,850 13,850 10 138,500
04/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
03/04/2017 13,000 -0.40 -2.99 14,200 14,200 13,000 110 1,430,000
31/03/2017 13,400 0.80 6.35 13,400 13,400 13,400 10 134,000
30/03/2017 12,600 0.80 6.78 12,600 12,600 11,800 380 4,788,000
29/03/2017 11,800 -0.60 -4.84 13,200 13,200 11,800 20 236,000
28/03/2017 12,400 0.00 ■■ 0.00 13,200 13,200 12,400 1,010 12,524,000
27/03/2017 12,400 -0.90 -6.77 12,400 12,400 12,400 1,000 12,400,000
24/03/2017 13,300 -0.95 -6.67 14,400 14,400 13,300 20 266,000
23/03/2017 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 0 0
22/03/2017 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 0 0
21/03/2017 14,250 0.55 4.01 14,250 14,250 14,250 10 142,500
20/03/2017 13,700 0.70 5.38 13,800 13,800 12,300 30 411,000
17/03/2017 13,000 0.10 0.78 13,000 13,500 13,000 110 1,430,000
16/03/2017 12,900 -0.80 -5.84 12,900 12,900 12,900 10 129,000
15/03/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
14/03/2017 13,700 0.65 4.98 13,700 13,700 13,700 10 137,000
13/03/2017 13,050 -0.95 -6.79 13,050 13,050 13,050 60 783,000
10/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/03/2017 14,000 0.00 ■■ 0.00 14,950 14,950 14,000 200 2,800,000
08/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
07/03/2017 14,000 -0.20 -1.41 14,000 14,000 14,000 220 3,080,000
06/03/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
03/03/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
02/03/2017 14,200 0.70 5.19 14,200 14,200 14,200 10 142,000
01/03/2017 13,500 -1.00 -6.90 13,500 14,400 13,500 3,750 50,625,000
28/02/2017 14,500 0.25 1.75 13,300 14,500 13,300 1,110 16,095,000
27/02/2017 14,250 -0.05 -0.35 13,300 14,250 13,300 20 285,000
24/02/2017 14,300 0.50 3.62 14,300 14,300 14,300 100 1,430,000
23/02/2017 13,800 0.80 6.15 13,800 13,800 13,800 30 414,000
22/02/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/02/2017 13,000 0.70 5.69 13,000 13,000 13,000 10 130,000
20/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
17/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
16/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
15/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
14/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
13/02/2017 12,300 0.10 0.82 12,300 13,000 12,300 3,300 40,590,000
10/02/2017 12,200 0.00 ■■ 0.00 12,500 12,500 12,200 500 6,100,000
09/02/2017 12,200 0.00 ■■ 0.00 12,200 12,500 12,200 12,550 153,110,000
08/02/2017 12,200 0.00 ■■ 0.00 12,850 12,850 12,200 170 2,074,000
07/02/2017 12,200 -0.60 -4.69 13,150 13,150 12,050 2,590 31,598,000
06/02/2017 12,800 -0.70 -5.19 12,650 12,800 12,650 13,320 170,496,000
03/02/2017 13,500 0.80 6.30 12,700 13,500 12,700 40 540,000
02/02/2017 12,700 0.10 0.79 13,350 13,350 11,750 1,520 19,304,000
25/01/2017 12,600 0.05 0.40 12,600 12,600 12,600 40 504,000
24/01/2017 12,550 0.65 5.46 11,800 12,550 11,700 11,060 138,803,000
23/01/2017 11,900 0.10 0.85 11,800 11,900 11,800 20 238,000
20/01/2017 11,800 -0.25 -2.07 11,900 12,700 11,800 15,070 177,826,000
19/01/2017 12,050 0.00 ■■ 0.00 12,050 12,050 12,050 0 0
18/01/2017 12,050 -0.90 -6.95 12,050 12,050 12,050 10 120,500
17/01/2017 12,950 0.55 4.44 12,950 12,950 11,800 240 3,108,000
16/01/2017 12,400 -0.80 -6.06 14,050 14,050 12,400 130 1,612,000
13/01/2017 13,200 0.80 6.45 12,400 13,200 12,400 8,250 108,900,000
12/01/2017 12,400 0.70 5.98 12,400 12,400 12,400 20 248,000
11/01/2017 11,700 -0.75 -6.02 11,700 11,700 11,700 190,870 2,233,179,000
10/01/2017 12,450 0.75 6.41 12,450 12,450 12,450 10 124,500
09/01/2017 11,700 -0.35 -2.90 11,800 11,800 11,700 3,140 36,738,000
06/01/2017 12,050 -0.90 -6.95 12,050 12,050 12,050 1,040 12,532,000
05/01/2017 12,950 0.00 ■■ 0.00 12,950 12,950 12,950 0 0
04/01/2017 12,950 0.00 ■■ 0.00 12,950 12,950 12,950 0 0
03/01/2017 12,950 0.30 2.37 12,950 12,950 12,950 20 259,000
30/12/2016 12,650 0.20 1.61 11,600 12,650 11,600 1,060 13,409,000
29/12/2016 12,450 0.75 6.41 12,450 12,450 12,450 40 498,000
28/12/2016 11,700 -0.65 -5.26 12,850 12,850 11,700 30 351,000
27/12/2016 12,350 0.65 5.56 12,500 12,500 11,700 1,700 20,995,000
26/12/2016 11,700 -0.45 -3.70 13,000 13,000 11,700 5,500 64,350,000
23/12/2016 12,150 0.45 3.85 12,450 12,450 11,700 380 4,617,000
22/12/2016 11,700 -0.20 -1.68 11,700 11,700 11,700 3,000 35,100,000
21/12/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,810 21,539,000
20/12/2016 11,900 0.20 1.71 11,700 11,900 11,700 9,010 107,219,000
19/12/2016 11,700 0.00 ■■ 0.00 12,250 12,250 11,700 2,120 24,804,000
16/12/2016 11,700 0.00 ■■ 0.00 12,450 12,450 11,700 120 1,404,000
15/12/2016 11,700 -0.50 -4.10 12,950 12,950 11,700 340 3,978,000
14/12/2016 12,200 -0.35 -2.79 11,700 12,300 11,700 3,480 42,456,000
13/12/2016 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 0 0
12/12/2016 12,550 0.35 2.87 11,700 12,950 11,700 5,340 67,017,000
09/12/2016 12,200 -0.80 -6.15 12,950 12,950 12,200 840 10,248,000
08/12/2016 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 800 10,400,000
07/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
06/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/12/2016 13,000 -0.45 -3.35 13,000 13,000 13,000 500 6,500,000
02/12/2016 13,450 0.35 2.67 13,450 13,450 13,450 270 3,631,500
01/12/2016 13,100 -0.90 -6.43 13,950 13,950 13,050 17,160 224,796,000
30/11/2016 14,000 0.85 6.46 13,050 14,000 13,050 5,490 76,860,000
29/11/2016 13,150 0.65 5.20 13,150 13,150 13,150 20 263,000
28/11/2016 13,000 -0.20 -1.52 14,000 14,000 13,000 200 2,600,000
25/11/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
24/11/2016 13,200 0.75 6.02 13,200 13,200 13,200 60 792,000
23/11/2016 12,450 0.75 6.41 12,450 12,450 11,700 2,750 34,237,500
22/11/2016 11,700 -0.85 -6.77 13,300 13,300 11,700 5,790 67,743,000
21/11/2016 12,550 -0.85 -6.34 12,500 12,550 12,500 380 4,769,000
18/11/2016 13,400 0.00 ■■ 0.00 13,850 13,850 13,400 130 1,742,000
17/11/2016 13,400 0.80 6.35 12,200 13,400 12,000 1,660 22,244,000
16/11/2016 12,600 -0.90 -6.67 12,600 12,600 12,600 10 126,000
15/11/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
14/11/2016 13,500 -0.45 -3.23 13,800 13,800 13,100 90 1,215,000
11/11/2016 13,950 0.00 ■■ 0.00 13,950 13,950 13,950 0 0
10/11/2016 13,950 0.25 1.82 13,700 14,400 12,800 1,580 22,041,000
09/11/2016 13,700 0.30 2.24 12,500 13,700 12,500 120 1,644,000
08/11/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 20 268,000
07/11/2016 13,400 0.40 3.08 13,800 13,800 12,200 220 2,948,000
04/11/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
03/11/2016 13,000 -0.25 -1.89 13,000 13,000 13,000 200 2,600,000
02/11/2016 13,250 0.00 ■■ 0.00 13,250 13,250 13,250 0 0
01/11/2016 13,250 0.00 ■■ 0.00 13,250 13,250 13,250 0 0
31/10/2016 13,250 0.85 6.85 11,700 13,250 11,700 940 12,455,000
28/10/2016 12,400 0.70 5.98 12,400 12,400 12,400 100 1,240,000
27/10/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
26/10/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
25/10/2016 11,700 -0.25 -2.09 11,800 11,800 11,700 60 702,000
24/10/2016 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
21/10/2016 11,950 -0.85 -6.64 11,950 11,950 11,950 200 2,390,000
20/10/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
19/10/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
18/10/2016 12,800 0.30 2.40 11,700 12,800 11,700 200 2,560,000
17/10/2016 12,500 0.10 0.81 12,500 12,500 12,500 100 1,250,000
14/10/2016 12,400 -0.10 -0.80 12,250 12,400 12,250 2,000 24,800,000
13/10/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
12/10/2016 12,500 0.65 5.49 12,500 12,500 12,500 110 1,375,000
11/10/2016 11,850 -0.75 -5.95 11,850 11,850 11,850 70 829,500
10/10/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 150 1,890,000
07/10/2016 12,600 0.70 5.88 12,500 12,600 12,500 270 3,402,000
06/10/2016 11,900 -0.10 -0.83 12,800 12,800 11,900 550 6,545,000
05/10/2016 12,000 0.20 1.69 11,800 12,000 11,800 1,070 12,840,000
04/10/2016 11,800 0.00 ■■ 0.00 11,800 11,850 11,800 2,150 25,370,000
03/10/2016 11,800 -0.80 -6.35 11,800 11,800 11,800 1,910 22,538,000
30/09/2016 12,600 0.80 6.78 11,700 12,600 11,700 6,400 80,640,000
29/09/2016 11,800 -0.50 -4.07 12,300 12,300 11,700 1,760 20,768,000
28/09/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
27/09/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
26/09/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
23/09/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
22/09/2016 12,300 0.00 ■■ 0.00 11,450 12,300 11,450 510 6,273,000
21/09/2016 12,300 -0.80 -6.11 12,300 12,300 12,300 10 123,000
20/09/2016 13,100 0.80 6.50 13,100 13,100 13,100 8,000 104,800,000
19/09/2016 12,300 0.50 4.24 11,000 12,300 11,000 30 369,000
16/09/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
15/09/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2,000 23,600,000
14/09/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
13/09/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
12/09/2016 11,800 -0.20 -1.67 12,000 12,000 11,800 150 1,770,000
09/09/2016 12,000 0.00 ■■ 0.00 11,700 12,000 11,700 510 6,120,000
08/09/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
07/09/2016 12,000 -0.10 -0.83 12,000 12,000 12,000 100 1,200,000
06/09/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 80 968,000
05/09/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 1,230 14,883,000
01/09/2016 12,100 -0.10 -0.82 12,200 12,200 11,500 4,620 55,902,000
31/08/2016 12,200 0.00 ■■ 0.00 12,200 12,800 12,200 2,340 28,548,000
30/08/2016 12,200 -0.70 -5.43 12,000 12,200 12,000 1,350 16,470,000
29/08/2016 12,900 0.80 6.61 12,900 12,900 12,900 10 129,000
26/08/2016 12,100 -0.90 -6.92 12,400 13,800 12,100 2,040 24,684,000
25/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
24/08/2016 13,000 0.60 4.84 12,400 13,000 12,400 1,030 13,390,000
23/08/2016 12,400 -0.90 -6.77 12,400 12,700 12,400 4,090 50,716,000
22/08/2016 13,300 0.50 3.91 12,300 13,300 12,300 40 532,000
19/08/2016 12,800 0.80 6.67 12,000 12,800 12,000 2,020 25,856,000
18/08/2016 12,000 -0.90 -6.98 12,500 12,500 12,000 1,010 12,120,000
17/08/2016 12,900 -0.90 -6.52 13,500 13,500 12,900 300 3,870,000
16/08/2016 13,800 0.80 6.15 13,800 13,800 13,800 10 138,000
15/08/2016 13,000 0.80 6.56 13,000 13,000 13,000 10 130,000
12/08/2016 12,200 -0.80 -6.15 12,500 12,500 12,200 6,000 73,200,000
11/08/2016 13,000 -0.80 -5.80 14,500 14,500 13,000 160 2,080,000
10/08/2016 13,800 0.50 3.76 13,900 13,900 13,300 1,020 14,076,000
09/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
08/08/2016 13,300 -0.70 -5.00 13,300 13,300 13,300 120 1,596,000
05/08/2016 14,000 0.70 5.26 14,000 14,000 14,000 10 140,000
04/08/2016 13,300 0.70 5.56 13,300 13,300 13,300 20 266,000
03/08/2016 12,600 -0.50 -3.82 12,500 12,700 12,500 2,130 26,838,000
02/08/2016 13,100 -0.60 -4.38 13,200 13,200 13,100 2,500 32,750,000
01/08/2016 13,700 -0.90 -6.16 15,300 15,300 13,700 4,220 57,814,000
29/07/2016 14,600 0.90 6.57 14,600 14,600 14,600 10 146,000
28/07/2016 13,700 -0.80 -5.52 13,900 13,900 13,700 1,010 13,837,000
27/07/2016 14,500 -0.90 -5.84 14,500 14,500 14,500 8,130 117,885,000
26/07/2016 15,400 1.00 6.94 15,400 15,400 15,400 50 770,000
25/07/2016 14,400 -1.00 -6.49 14,400 14,600 14,400 2,500 36,000,000
22/07/2016 15,400 -0.10 -0.65 14,500 15,400 14,500 1,200 18,480,000
21/07/2016 15,500 0.70 4.73 14,100 15,500 14,100 2,030 31,465,000
20/07/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 20 296,000
19/07/2016 14,800 0.30 2.07 15,000 15,000 14,800 50 740,000
18/07/2016 14,500 -0.80 -5.23 14,800 14,800 14,500 4,150 60,175,000
15/07/2016 15,300 -0.30 -1.92 15,300 15,300 15,300 210 3,213,000
14/07/2016 15,600 0.90 6.12 15,700 15,700 15,600 560 8,736,000
13/07/2016 19,100 -0.40 -2.05 19,100 19,100 19,000 9,050 172,855,000
12/07/2016 19,500 0.30 1.56 19,200 19,700 18,900 16,160 315,120,000
11/07/2016 19,200 0.10 0.52 19,000 19,500 18,800 4,340 83,328,000
08/07/2016 19,100 -0.10 -0.52 20,300 20,300 19,100 79,060 1,510,046,000
07/07/2016 19,200 1.20 6.67 19,200 19,200 18,000 7,210 138,432,000
06/07/2016 18,000 0.40 2.27 18,500 18,500 18,000 12,640 227,520,000
05/07/2016 17,600 1.10 6.67 17,500 17,600 17,500 5,550 97,680,000
04/07/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
01/07/2016 16,500 -1.00 -5.71 16,600 18,700 16,500 720 11,880,000
30/06/2016 17,500 0.00 ■■ 0.00 16,500 17,500 16,500 420 7,350,000
29/06/2016 17,500 -0.20 -1.13 18,900 18,900 17,500 3,010 52,675,000
28/06/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
27/06/2016 17,700 1.10 6.63 16,000 17,700 16,000 150 2,655,000
24/06/2016 16,600 -1.20 -6.74 17,800 19,000 16,600 5,180 85,988,000
23/06/2016 17,800 0.60 3.49 18,000 18,000 17,800 110 1,958,000
22/06/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
21/06/2016 17,200 1.00 6.17 17,300 17,300 17,200 1,310 22,532,000
20/06/2016 16,200 -0.60 -3.57 16,100 17,900 16,000 660 10,692,000
17/06/2016 16,800 -1.10 -6.15 17,900 17,900 16,800 1,090 18,312,000
16/06/2016 17,900 -0.90 -4.79 17,900 17,900 17,900 200 3,580,000
15/06/2016 18,800 1.00 5.62 18,000 18,800 18,000 330 6,204,000
14/06/2016 17,800 1.10 6.59 17,800 17,800 17,800 10 178,000
13/06/2016 16,700 -1.20 -6.70 16,700 16,800 16,700 1,280 21,376,000
10/06/2016 17,900 -1.30 -6.77 17,900 17,900 17,900 510 9,129,000
09/06/2016 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
08/06/2016 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
07/06/2016 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
06/06/2016 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
03/06/2016 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
02/06/2016 19,200 1.20 6.67 18,100 19,200 18,100 240 4,608,000
01/06/2016 18,000 0.20 1.12 17,900 18,000 16,600 850 15,300,000
31/05/2016 17,800 1.10 6.59 17,800 17,800 17,800 30 534,000
30/05/2016 16,700 1.00 6.37 16,700 16,700 15,800 430 7,181,000
27/05/2016 16,200 -0.80 -4.71 17,000 17,000 16,200 1,000 16,200,000
26/05/2016 17,000 -0.70 -3.95 18,900 18,900 17,000 220 3,740,000
25/05/2016 17,700 -1.30 -6.84 20,000 20,000 17,700 1,510 26,727,000
24/05/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/05/2016 19,000 0.50 2.70 19,000 19,000 19,000 10 190,000
20/05/2016 18,500 -0.50 -2.63 18,000 18,500 18,000 12,440 230,140,000
19/05/2016 19,000 0.20 1.06 18,000 19,000 18,000 3,770 71,630,000
18/05/2016 18,800 1.20 6.82 18,800 18,800 18,800 210 3,948,000
17/05/2016 17,600 1.10 6.67 17,000 17,600 17,000 380 6,688,000
16/05/2016 16,500 -0.70 -4.07 16,500 16,500 16,500 1,100 18,150,000
13/05/2016 17,200 -0.30 -1.71 17,300 17,300 17,200 2,200 37,840,000
12/05/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
11/05/2016 17,500 0.10 0.57 17,500 17,500 17,500 20 350,000
10/05/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
09/05/2016 17,400 -1.10 -5.95 17,300 18,400 17,300 1,410 24,534,000
06/05/2016 18,500 0.50 2.78 18,600 18,600 18,500 15,210 281,385,000
05/05/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
04/05/2016 18,000 -0.20 -1.10 18,000 18,000 18,000 940 16,920,000
29/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
28/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
27/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
26/04/2016 18,200 -0.70 -3.70 17,600 18,200 17,600 510 9,282,000
25/04/2016 18,900 0.70 3.85 18,900 18,900 18,900 10 189,000
22/04/2016 18,200 0.90 5.20 18,200 18,200 18,200 500 9,100,000
21/04/2016 17,300 -0.30 -1.70 17,700 17,700 17,300 15,860 274,378,000
20/04/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 10 176,000
19/04/2016 17,600 -0.90 -4.86 17,600 17,600 17,600 580 10,208,000
15/04/2016 18,500 0.50 2.78 18,500 18,500 18,500 1,000 18,500,000
14/04/2016 18,000 -0.30 -1.64 18,000 18,000 18,000 1,000 18,000,000
13/04/2016 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
12/04/2016 18,300 1.10 6.40 18,000 18,300 18,000 13,970 255,651,000
11/04/2016 17,200 -1.10 -6.01 17,100 18,200 17,100 220 3,784,000
08/04/2016 18,300 0.30 1.67 18,300 18,300 18,300 15,000 274,500,000
07/04/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,000 18,000,000
06/04/2016 18,000 -0.10 -0.55 19,300 19,300 18,000 30 540,000
05/04/2016 18,100 1.10 6.47 18,100 18,100 17,100 18,890 341,909,000
04/04/2016 17,000 -1.10 -6.08 18,500 18,500 17,000 120 2,040,000
01/04/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
31/03/2016 18,100 0.00 ■■ 0.00 18,100 18,100 17,300 3,430 62,083,000
30/03/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 800 14,480,000
29/03/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
28/03/2016 18,100 1.00 5.85 17,000 18,100 17,000 900 16,290,000
25/03/2016 17,100 -0.20 -1.16 17,100 17,100 17,100 200 3,420,000
24/03/2016 17,300 -1.30 -6.99 18,600 18,600 17,300 30 519,000
23/03/2016 18,600 1.20 6.90 16,700 18,600 16,500 470 8,742,000
22/03/2016 17,400 1.10 6.75 17,400 17,400 17,400 10 174,000
21/03/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
18/03/2016 16,300 -1.20 -6.86 16,300 16,300 16,300 40 652,000
17/03/2016 17,500 -1.00 -5.41 17,500 17,500 17,500 110 1,925,000
16/03/2016 18,500 1.00 5.71 17,500 18,500 17,500 2,980 55,130,000
15/03/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
14/03/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
11/03/2016 17,500 1.00 6.06 17,500 17,500 17,500 1,670 29,225,000
10/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
09/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
08/03/2016 16,500 -0.20 -1.20 17,000 17,000 16,500 800 13,200,000
07/03/2016 16,700 -1.10 -6.18 18,800 18,800 16,700 1,010 16,867,000
04/03/2016 17,800 1.10 6.59 17,800 17,800 17,800 40 712,000
03/03/2016 16,700 0.20 1.21 17,500 17,500 16,700 20 334,000
02/03/2016 16,500 -0.90 -5.17 17,300 17,300 16,500 2,330 38,445,000
01/03/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
29/02/2016 17,400 1.10 6.75 15,900 17,400 15,900 20 348,000
26/02/2016 16,300 -0.60 -3.55 16,700 16,700 16,300 2,300 37,490,000
25/02/2016 16,900 -0.90 -5.06 16,900 16,900 16,900 300 5,070,000
24/02/2016 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
23/02/2016 17,800 -1.20 -6.32 19,500 19,500 17,800 20 356,000
22/02/2016 19,000 -0.50 -2.56 19,000 19,000 19,000 10 190,000
19/02/2016 19,500 1.00 5.41 18,000 19,500 17,500 74,760 1,457,820,000
18/02/2016 18,500 1.10 6.32 18,500 18,500 18,500 20 370,000
17/02/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
16/02/2016 17,400 -1.10 -5.95 18,900 19,500 17,400 30 522,000
15/02/2016 18,500 -1.30 -6.57 18,500 18,500 18,500 510 9,435,000
05/02/2016 19,800 1.20 6.45 19,800 19,800 19,800 10 198,000
04/02/2016 18,600 -0.40 -2.11 19,000 19,000 18,600 5,450 101,370,000
03/02/2016 19,000 1.10 6.15 18,900 19,000 18,900 1,010 19,190,000
02/02/2016 17,900 1.10 6.55 17,900 17,900 17,900 8,510 152,329,000
01/02/2016 16,800 -0.90 -5.08 18,000 18,900 16,800 9,530 160,104,000
29/01/2016 17,700 -1.30 -6.84 17,700 18,800 17,700 3,920 69,384,000
28/01/2016 19,000 0.40 2.15 18,900 19,000 18,900 20 380,000
27/01/2016 18,600 0.10 0.54 18,800 18,800 18,500 17,240 320,664,000
26/01/2016 18,500 -0.80 -4.15 18,000 19,000 18,000 6,050 111,925,000
25/01/2016 19,300 0.80 4.32 17,400 19,300 17,400 1,010 19,493,000
22/01/2016 18,500 0.10 0.54 19,500 19,500 17,200 23,610 436,785,000
21/01/2016 18,400 0.40 2.22 17,000 18,400 16,800 10,010 184,184,000
20/01/2016 18,000 0.90 5.26 18,000 18,200 18,000 30 540,000
19/01/2016 17,100 1.10 6.88 16,600 17,100 16,600 20 342,000
18/01/2016 16,000 -1.00 -5.88 18,100 18,100 16,000 30 480,000
15/01/2016 17,000 -0.30 -1.73 18,000 18,000 16,900 830 14,110,000
14/01/2016 17,300 -0.70 -3.89 17,300 18,100 17,300 24,490 423,677,000
13/01/2016 18,000 0.80 4.65 18,000 18,000 18,000 10 180,000
12/01/2016 17,200 -0.40 -2.27 17,600 17,600 17,200 130 2,236,000
11/01/2016 17,600 1.10 6.67 16,700 17,600 16,700 3,660 64,416,000
08/01/2016 16,500 -0.20 -1.20 16,500 16,500 16,500 320 5,280,000
07/01/2016 16,700 -0.40 -2.34 16,700 16,700 16,700 10 167,000
06/01/2016 17,100 -0.50 -2.84 17,100 17,100 17,100 1,010 17,271,000
05/01/2016 17,600 -0.40 -2.22 18,000 18,000 17,600 7,640 134,464,000
04/01/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
31/12/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100,040 1,800,720,000
30/12/2015 18,000 -1.30 -6.74 18,000 18,100 18,000 64,550 1,161,900,000
29/12/2015 19,300 1.20 6.63 17,100 19,300 17,000 14,610 281,973,000
28/12/2015 18,100 1.10 6.47 17,000 18,100 16,900 20,600 372,860,000
25/12/2015 17,000 -1.10 -6.08 17,000 19,200 17,000 1,210 20,570,000
24/12/2015 18,100 1.10 6.47 16,900 18,100 16,900 5,040 91,224,000
23/12/2015 17,000 -0.90 -5.03 17,000 17,000 17,000 5,020 85,340,000
22/12/2015 17,900 1.10 6.55 16,800 17,900 16,800 7,080 126,732,000
21/12/2015 16,800 0.30 1.82 16,600 17,500 16,600 2,960 49,728,000
18/12/2015 16,500 -0.30 -1.79 16,500 16,500 16,500 10 165,000
17/12/2015 16,800 0.10 0.60 16,800 16,800 16,800 40 672,000
16/12/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
15/12/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
14/12/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
11/12/2015 16,700 0.20 1.21 16,700 16,700 16,700 110 1,837,000
10/12/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
09/12/2015 16,500 1.00 6.45 16,500 16,500 16,500 8,500 140,250,000
08/12/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
07/12/2015 16,500 0.10 0.61 16,400 16,500 16,400 6,990 115,335,000
04/12/2015 16,400 -0.80 -4.65 16,400 16,400 16,400 20 328,000
03/12/2015 17,200 1.00 6.17 17,200 17,200 17,200 10 172,000
02/12/2015 16,200 0.10 0.62 16,400 16,400 16,200 1,000 16,200,000
01/12/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
30/11/2015 16,100 -0.70 -4.17 16,800 16,800 16,100 120 1,932,000
27/11/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
26/11/2015 16,800 0.30 1.82 16,500 16,800 16,500 2,510 42,168,000
25/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
24/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 8,000 132,000,000
23/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
20/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
19/11/2015 16,500 0.20 1.23 16,400 16,500 16,400 4,300 70,950,000
18/11/2015 16,300 0.00 ■■ 0.00 16,200 16,300 16,100 880 14,344,000
17/11/2015 16,300 -0.20 -1.21 16,300 16,300 16,300 820 13,366,000
16/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10 165,000
13/11/2015 16,500 0.20 1.23 16,400 16,500 16,400 1,100 18,150,000
12/11/2015 16,300 -0.20 -1.21 16,000 16,500 16,000 2,260 36,838,000
11/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
10/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
09/11/2015 16,500 0.30 1.85 16,700 16,700 16,500 300 4,950,000
06/11/2015 16,200 -0.70 -4.14 16,200 16,200 16,000 400 6,480,000
05/11/2015 16,900 0.00 ■■ 0.00 16,200 16,900 16,000 1,120 18,928,000
04/11/2015 16,900 0.40 2.42 16,900 16,900 16,900 10 169,000
03/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
02/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
30/10/2015 16,500 0.20 1.23 16,500 16,500 16,500 10 165,000
29/10/2015 16,300 -0.20 -1.21 16,500 16,500 16,300 8,000 130,400,000
28/10/2015 16,500 -0.40 -2.37 16,900 16,900 16,500 4,000 66,000,000
27/10/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 10 169,000
26/10/2015 16,900 -0.10 -0.59 16,000 16,900 16,000 18,130 306,397,000
23/10/2015 17,000 0.40 2.41 17,000 17,000 17,000 10 170,000
22/10/2015 16,600 -0.30 -1.78 16,600 16,600 16,600 910 15,106,000
21/10/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
20/10/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
19/10/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 150 2,535,000
16/10/2015 16,900 0.40 2.42 16,500 16,900 16,100 4,040 68,276,000
15/10/2015 16,500 0.20 1.23 16,500 16,500 16,500 80 1,320,000
14/10/2015 16,300 -0.90 -5.23 17,200 17,200 16,300 1,540 25,102,000
13/10/2015 17,200 1.10 6.83 17,200 17,200 17,200 2,000 34,400,000
12/10/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 5,000 80,500,000
09/10/2015 16,100 -1.00 -5.85 16,000 16,300 16,000 6,010 96,761,000
08/10/2015 17,100 0.40 2.40 17,100 17,100 17,100 20 342,000
07/10/2015 16,700 0.20 1.21 16,700 16,700 16,700 30 501,000
06/10/2015 16,500 0.50 3.12 16,000 16,500 15,600 14,940 246,510,000
05/10/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
02/10/2015 16,000 -1.00 -5.88 17,200 17,200 16,000 21,020 336,320,000
01/10/2015 17,000 1.00 6.25 17,000 17,000 17,000 10 170,000
30/09/2015 16,000 -1.00 -5.88 17,000 17,000 16,000 110 1,760,000
29/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
28/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
25/09/2015 17,000 0.30 1.80 16,500 17,000 16,500 6,340 107,780,000
24/09/2015 16,700 -0.20 -1.18 16,900 16,900 16,700 4,610 76,987,000
23/09/2015 16,900 -0.10 -0.59 16,900 16,900 16,800 7,250 122,525,000
22/09/2015 17,000 0.10 0.59 17,000 17,000 17,000 980 16,660,000
21/09/2015 16,900 0.30 1.81 17,000 17,000 16,600 4,880 82,472,000
18/09/2015 16,600 -0.30 -1.78 16,700 16,700 16,600 5,410 89,806,000
17/09/2015 16,900 -0.20 -1.17 17,000 17,000 16,700 2,930 49,517,000
16/09/2015 17,100 -0.10 -0.58 17,200 17,200 17,100 5,010 85,671,000
15/09/2015 17,200 0.30 1.78 16,800 17,200 16,400 6,720 115,584,000
14/09/2015 16,900 0.10 0.60 16,600 16,900 16,600 7,010 118,469,000
11/09/2015 16,800 -0.10 -0.59 16,500 17,300 16,500 14,190 238,392,000
10/09/2015 16,900 0.00 ■■ 0.00 16,600 16,900 16,600 13,820 233,558,000
09/09/2015 16,900 -0.30 -1.74 16,600 17,300 16,600 25,770 435,513,000
08/09/2015 17,200 -0.10 -0.58 17,300 17,300 17,200 180 3,096,000
07/09/2015 17,300 0.30 1.76 17,300 17,300 17,300 20 346,000
04/09/2015 17,000 0.50 3.03 16,400 17,000 16,000 20,350 345,950,000
03/09/2015 16,500 -0.40 -2.37 16,500 16,500 16,500 10 165,000
01/09/2015 16,900 0.10 0.60 17,200 17,500 16,900 6,090 102,921,000
31/08/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 3,500 58,800,000
28/08/2015 16,800 -0.20 -1.18 16,800 16,800 16,800 1,000 16,800,000
27/08/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
26/08/2015 17,000 0.60 3.66 16,300 17,000 16,300 8,310 141,270,000
25/08/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 500 8,200,000
24/08/2015 16,400 -0.10 -0.61 16,600 16,600 16,400 600 9,840,000
21/08/2015 16,500 -0.30 -1.79 16,800 16,800 16,500 2,500 41,250,000
20/08/2015 16,800 0.00 ■■ 0.00 16,500 16,800 16,500 1,300 21,840,000
19/08/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
18/08/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
17/08/2015 16,800 -0.10 -0.59 16,800 16,800 16,800 500 8,400,000
14/08/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
13/08/2015 16,900 -0.10 -0.59 17,400 17,500 16,800 4,270 72,163,000
12/08/2015 17,000 0.20 1.19 17,000 17,200 17,000 550 9,350,000
11/08/2015 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 1,220 20,496,000
10/08/2015 16,800 0.80 5.00 16,700 16,800 16,700 5,490 92,232,000
07/08/2015 16,000 -0.20 -1.23 17,000 17,000 16,000 20 320,000
06/08/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 2,560 41,472,000
05/08/2015 16,200 0.60 3.85 16,600 16,600 16,100 5,910 95,742,000
04/08/2015 15,600 -0.80 -4.88 17,000 17,000 15,600 40 624,000
03/08/2015 16,400 -1.10 -6.29 16,400 16,400 16,400 10 164,000
31/07/2015 17,500 0.50 2.94 17,200 18,000 17,100 3,210 56,175,000
30/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,200 2,810 47,770,000
29/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
28/07/2015 17,000 -0.40 -2.30 17,000 17,000 17,000 140 2,380,000
27/07/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
24/07/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
23/07/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
22/07/2015 17,400 -0.10 -0.57 17,000 17,400 17,000 100 1,740,000
21/07/2015 17,500 0.00 ■■ 0.00 18,000 18,000 17,000 3,560 62,300,000
20/07/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 10 175,000
17/07/2015 17,500 0.50 2.94 16,000 17,500 16,000 1,910 33,425,000
16/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
15/07/2015 17,000 0.00 ■■ 0.00 16,200 17,000 15,900 22,010 374,170,000
14/07/2015 17,000 0.00 ■■ 0.00 16,100 17,000 16,100 420 7,140,000
13/07/2015 17,000 0.50 3.03 16,500 17,100 16,000 6,930 117,810,000
10/07/2015 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 5,110 84,315,000
09/07/2015 16,500 -0.50 -2.94 16,500 16,500 16,500 10 165,000
08/07/2015 17,000 0.40 2.41 17,000 17,000 17,000 1,000 17,000,000
07/07/2015 16,600 -0.20 -1.19 16,600 16,800 16,600 6,570 109,062,000
06/07/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
03/07/2015 16,800 -0.30 -1.75 17,500 17,500 16,800 7,080 118,944,000
02/07/2015 17,100 0.50 3.01 17,100 17,100 17,100 10 171,000
01/07/2015 16,600 1.00 6.41 16,600 16,600 16,600 100 1,660,000
30/06/2015 15,600 -0.80 -4.88 16,400 16,400 15,600 7,580 118,248,000
29/06/2015 16,400 -1.10 -6.29 16,500 16,500 16,400 2,930 48,052,000
26/06/2015 17,500 -1.20 -6.42 19,100 19,100 17,500 8,080 141,400,000
25/06/2015 18,700 1.20 6.86 18,600 18,700 18,000 2,810 52,547,000
24/06/2015 17,500 -0.90 -4.89 19,000 19,600 17,500 5,060 88,550,000
23/06/2015 18,400 0.00 ■■ 0.00 24,000 24,000 18,400 3,510 64,584,000
01/01/1970 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp