Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +6.04 (+0.54%)
  • HNX-Index 250.25 +0.84 (+0.34%)
  • UPCOM-Index 84.74 -0.48 (-0.56%)
CTCP Đầu Tư & Xây Dựng Cấp Thoát Nước
Water Supply Sewerage Contruction & Invesment,. JSC
Mã CK:      VSI      20.50      +0.20 (+0.98%)      (cập nhật 23:45 30/09/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.waseco.com.vn
VSI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/09/2022 20,500 0.20 0.98 20,300 21,700 20,500 200 4,100,000
28/09/2022 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 200 4,060,000
27/09/2022 20,300 -1.30 -6.40 21,600 21,950 20,300 120 2,436,000
26/09/2022 21,600 -1.20 -5.56 22,800 22,500 21,600 50 1,080,000
23/09/2022 22,800 -1.40 -6.14 24,200 22,800 22,800 10 228,000
16/09/2022 24,200 1.40 5.79 22,800 24,200 24,200 10 242,000
15/09/2022 22,800 -1.35 -5.92 24,150 24,500 22,500 150 3,420,000
14/09/2022 22,800 -1.35 -5.92 24,150 24,500 22,500 150 3,420,000
13/09/2022 24,150 -1.80 -7.45 25,950 24,150 24,150 10 241,500
07/09/2022 25,950 0.70 2.70 25,250 25,950 23,700 210 5,449,500
06/09/2022 25,250 0.75 2.97 24,500 25,250 25,250 40 1,010,000
05/09/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
31/08/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 100 2,450,000
30/08/2022 24,500 1.05 4.29 23,450 24,500 23,500 70 1,715,000
28/08/2022 23,450 0.00 ■■ 0.00 23,450 0 0 0 0
25/08/2022 23,450 0.00 ■■ 0.00 23,450 23,450 23,450 130 3,048,500
24/08/2022 23,450 -1.75 -7.46 25,200 23,450 23,450 10 234,500
23/08/2022 25,200 1.60 6.35 23,600 25,200 25,200 10 252,000
22/08/2022 23,600 0.00 ■■ 0.00 23,600 0 0 0 0
20/08/2022 23,600 0.00 ■■ 0.00 23,600 0 0 0 0
18/08/2022 23,600 0.60 2.54 23,000 23,600 23,600 100 2,360,000
17/08/2022 23,600 0.60 2.54 23,000 23,600 23,600 100 2,360,000
16/08/2022 23,000 -0.80 -3.48 23,800 23,000 23,000 50 1,150,000
15/08/2022 23,800 -0.10 -0.42 23,900 23,800 23,800 180 4,284,000
10/08/2022 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 60 1,434,000
09/08/2022 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 60 1,434,000
08/08/2022 23,900 0.00 ■■ 0.00 23,900 23,900 23,000 320 7,648,000
07/08/2022 23,900 -0.10 -0.42 24,000 23,900 23,900 20 478,000
05/08/2022 23,900 -0.10 -0.42 24,000 23,900 23,900 20 478,000
03/08/2022 24,000 0.10 0.42 23,900 24,000 23,900 180 4,320,000
02/08/2022 23,900 -0.10 -0.42 24,000 23,900 23,900 30 717,000
30/07/2022 24,000 0.00 ■■ 0.00 24,000 0 0 0 0
29/07/2022 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 110 2,640,000
28/07/2022 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 110 2,640,000
27/07/2022 24,000 0.00 ■■ 0.00 24,000 0 0 0 0
25/07/2022 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 140 3,360,000
24/07/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
22/07/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
21/07/2022 24,000 1.40 5.83 22,600 24,150 22,600 90 2,160,000
20/07/2022 22,600 -1.60 -7.08 24,200 24,000 22,600 20 452,000
18/07/2022 24,200 -1.10 -4.55 25,300 24,200 24,200 400 9,680,000
15/07/2022 24,200 -1.10 -4.55 25,300 24,300 24,200 90 2,178,000
13/07/2022 25,300 1.30 5.14 24,000 25,300 22,950 330 8,349,000
11/07/2022 24,000 -0.85 -3.54 24,850 24,500 24,000 550 13,200,000
09/07/2022 24,850 0.00 ■■ 0.00 24,850 0 0 0 0
08/07/2022 24,850 1.50 6.04 23,350 24,900 21,750 150 3,727,500
07/07/2022 24,850 1.50 6.04 23,350 24,900 21,750 150 3,727,500
06/07/2022 23,350 1.45 6.21 21,900 23,350 21,900 20 467,000
05/07/2022 21,900 -1.00 -4.57 22,900 21,900 21,350 120 2,628,000
04/07/2022 22,900 0.20 0.87 22,700 23,000 22,900 410 9,389,000
30/06/2022 22,700 0.70 3.08 22,000 23,250 22,700 30 681,000
29/06/2022 22,000 -0.50 -2.27 22,500 22,000 21,700 100 2,200,000
28/06/2022 22,500 0.50 2.22 22,000 22,500 22,000 30 675,000
27/06/2022 22,000 -1.50 -6.82 23,500 22,600 22,000 60 1,320,000
24/06/2022 23,500 0.20 0.85 23,300 24,200 21,750 90 2,115,000
23/06/2022 23,300 0.30 1.29 23,000 23,300 23,000 20 466,000
22/06/2022 23,000 -0.85 -3.70 23,850 23,200 22,250 170 3,910,000
21/06/2022 23,850 0.35 1.47 23,500 24,200 23,500 40 954,000
17/06/2022 23,500 -0.50 -2.13 24,000 23,500 23,500 20 470,000
14/06/2022 24,000 0.00 ■■ 0.00 23,000 24,000 23,000 50 1,200,000
13/06/2022 25,000 0.00 ■■ 0.00 25,000 25,450 25,000 120 3,000,000
10/06/2022 25,000 0.40 1.60 24,600 25,000 24,600 110 2,750,000
09/06/2022 24,600 -0.40 -1.63 25,000 24,950 24,600 80 1,968,000
08/06/2022 25,000 0.05 0.20 24,950 25,000 24,900 200 5,000,000
07/06/2022 24,950 -0.05 -0.20 25,000 24,950 24,950 10 249,500
06/06/2022 25,000 0.80 3.20 24,200 25,000 24,600 350 8,750,000
04/06/2022 24,200 1.20 4.96 23,000 24,600 23,500 100 2,420,000
03/06/2022 24,200 1.20 4.96 23,000 24,600 23,500 360 8,712,000
02/06/2022 23,000 1.00 4.35 22,000 23,500 23,000 340 7,820,000
01/06/2022 22,000 0.00 ■■ 0.00 22,000 23,400 22,000 130 2,860,000
31/05/2022 22,000 0.00 ■■ 0.00 22,000 23,400 22,000 130 2,860,000
27/05/2022 22,000 -0.50 -2.27 22,500 22,500 22,000 150 3,300,000
26/05/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 10 225,000
18/05/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 40 900,000
17/05/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 100 2,250,000
16/05/2022 22,500 0.50 2.22 22,000 22,500 22,500 10 225,000
13/05/2022 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 10 220,000
11/05/2022 22,000 -0.50 -2.27 22,500 22,300 22,000 20 440,000
10/05/2022 22,500 0.25 1.11 22,250 22,500 22,500 10 225,000
09/05/2022 22,250 -1.65 -7.42 23,900 23,900 22,250 80 1,780,000
29/04/2022 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 10 220,000
28/04/2022 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 50 1,100,000
25/04/2022 22,000 0.85 3.86 21,150 22,000 22,000 10 220,000
23/04/2022 21,150 -0.95 -4.49 22,100 22,100 21,000 140 2,961,000
22/04/2022 21,150 -0.95 -4.49 22,100 22,100 21,000 140 2,961,000
21/04/2022 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 120 2,652,000
20/04/2022 22,100 0.30 1.36 21,800 22,100 22,100 20 442,000
19/04/2022 21,800 -0.30 -1.38 22,100 22,050 21,800 210 4,578,000
18/04/2022 22,100 -1.40 -6.33 23,500 22,100 22,100 10 221,000
16/04/2022 23,500 -0.50 -2.13 24,000 23,500 22,500 60 1,410,000
15/04/2022 23,500 -0.50 -2.13 24,000 23,500 22,500 60 1,410,000
07/04/2022 24,000 1.40 5.83 22,600 24,000 24,000 40 960,000
05/04/2022 22,600 -1.10 -4.87 23,700 23,700 22,600 770 17,402,000
04/04/2022 23,700 0.60 2.53 23,100 23,700 22,000 330 7,821,000
01/04/2022 23,100 0.10 0.43 23,000 24,500 22,000 230 5,313,000
30/03/2022 23,000 -0.50 -2.17 23,500 23,000 23,000 100 2,300,000
29/03/2022 23,500 -1.50 -6.38 25,000 24,000 23,500 330 7,755,000
28/03/2022 25,000 1.50 6.00 23,500 25,000 25,000 10 250,000
25/03/2022 23,500 0.00 ■■ 0.00 23,500 23,500 22,900 70 1,645,000
24/03/2022 23,500 0.20 0.85 23,300 23,500 23,100 580 13,630,000
23/03/2022 23,300 0.95 4.08 22,350 23,300 23,300 50 1,165,000
22/03/2022 22,350 -1.15 -5.15 23,500 22,350 22,350 10 223,500
18/03/2022 23,500 0.10 0.43 23,400 23,500 23,500 90 2,115,000
17/03/2022 23,400 1.40 5.98 22,000 23,500 23,400 60 1,404,000
16/03/2022 22,000 -0.50 -2.27 22,500 22,000 22,000 10 220,000
14/03/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 10 225,000
11/03/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,200 130 2,925,000
10/03/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 50 1,125,000
09/03/2022 22,500 -0.20 -0.89 22,700 22,500 22,500 230 5,175,000
08/03/2022 22,700 0.20 0.88 22,500 22,700 22,700 170 3,859,000
07/03/2022 22,500 -0.50 -2.22 23,000 22,600 21,700 18,620 418,950,000
06/03/2022 23,000 0.10 0.43 22,900 23,000 23,000 10 230,000
04/03/2022 23,000 0.10 0.43 22,900 23,000 23,000 10 230,000
03/03/2022 22,900 1.30 5.68 21,600 22,900 22,900 10 229,000
02/03/2022 21,600 -0.75 -3.47 22,350 23,400 21,600 80 1,728,000
01/03/2022 22,350 -1.15 -5.15 23,500 22,550 22,350 330 7,375,500
28/02/2022 23,500 1.05 4.47 22,450 24,000 21,700 240 5,640,000
25/02/2022 22,450 1.45 6.46 21,000 22,450 21,100 250 5,612,500
24/02/2022 21,000 -1.50 -7.14 22,500 22,500 21,000 70 1,470,000
23/02/2022 22,500 -0.50 -2.22 23,000 22,500 22,500 60 1,350,000
22/02/2022 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
21/02/2022 23,000 0.50 2.17 22,500 23,000 23,000 20 460,000
18/02/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 100 2,250,000
17/02/2022 22,500 0.50 2.22 22,000 22,500 22,500 80 1,800,000
16/02/2022 22,000 -1.50 -6.82 23,500 23,000 22,000 70 1,540,000
15/02/2022 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 20 470,000
14/02/2022 23,500 0.50 2.13 23,000 23,800 23,500 60 1,410,000
11/02/2022 23,000 -0.80 -3.48 23,800 23,800 23,000 90 2,070,000
09/02/2022 23,800 0.80 3.36 23,000 23,800 23,800 10 238,000
08/02/2022 23,000 -0.30 -1.30 23,300 23,300 23,000 20 460,000
07/02/2022 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 20 466,000
27/01/2022 23,300 0.00 ■■ 0.00 23,300 0 0 0 0
26/01/2022 23,300 0.00 ■■ 0.00 23,300 0 0 0 0
20/01/2022 23,300 1.20 5.15 22,100 23,450 23,300 60 1,398,000
18/01/2022 22,100 0.00 ■■ 0.00 22,100 0 0 0 0
16/01/2022 22,100 -1.50 -6.79 23,600 23,600 22,100 80 1,768,000
14/01/2022 22,100 -1.50 -6.79 23,600 23,600 22,100 80 1,768,000
13/01/2022 23,600 0.00 ■■ 0.00 23,600 0 0 0 0
10/01/2022 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 50 1,180,000
08/01/2022 23,600 -0.05 -0.21 23,650 23,600 23,600 250 5,900,000
07/01/2022 23,600 -0.05 -0.21 23,650 23,600 23,600 250 5,900,000
06/01/2022 23,650 0.05 0.21 23,600 23,650 23,550 140 3,311,000
05/01/2022 23,600 0.60 2.54 23,000 24,400 23,500 670 15,812,000
04/01/2022 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
03/01/2022 25,000 -1.00 -4.00 26,000 26,000 25,000 150 3,750,000
30/12/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 60 1,380,000
29/12/2021 23,000 0.05 0.22 23,000 23,100 23,000 230 5,290,000
22/12/2021 23,800 -0.30 -1.26 24,100 23,800 23,800 40 952,000
20/12/2021 24,100 1.55 6.43 22,550 24,100 23,800 20 482,000
19/12/2021 22,550 -1.55 -6.87 24,100 24,100 22,550 470 10,598,500
17/12/2021 22,550 -1.55 -6.87 24,100 24,100 22,550 470 10,598,500
16/12/2021 24,100 -1.10 -4.56 24,100 24,100 22,800 340 8,194,000
15/12/2021 24,100 -2.00 -8.30 26,100 24,100 24,100 70 1,687,000
14/12/2021 26,100 -0.10 -0.38 26,200 27,000 26,000 320 8,352,000
13/12/2021 26,100 -0.10 -0.38 26,200 27,000 26,000 320 8,352,000
10/12/2021 26,200 0.60 2.29 26,200 26,800 26,200 120 3,144,000
09/12/2021 26,200 0.20 0.76 26,000 26,200 25,900 290 7,598,000
08/12/2021 26,000 0.10 0.38 25,900 26,000 25,000 360 9,360,000
07/12/2021 25,900 0.90 3.47 25,000 26,000 25,900 50 1,295,000
06/12/2021 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 60 1,500,000
03/12/2021 25,000 -1.00 -4.00 26,000 26,000 25,000 150 3,750,000
02/12/2021 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 330 8,580,000
01/12/2021 26,000 -0.20 -0.77 26,200 26,200 26,000 90 2,340,000
30/11/2021 26,200 -0.40 -1.53 26,600 26,300 26,200 270 7,074,000
29/11/2021 26,600 -0.40 -1.50 27,000 26,900 26,500 1,180 31,388,000
26/11/2021 27,000 1.25 4.63 25,750 27,200 27,000 80 2,160,000
25/11/2021 25,750 1.65 6.41 24,100 25,750 25,000 780 20,085,000
24/11/2021 24,100 -1.55 -6.43 25,650 27,200 24,100 260 6,266,000
23/11/2021 25,650 -0.35 -1.36 26,000 26,900 25,500 220 5,643,000
22/11/2021 26,000 0.90 3.46 25,100 26,000 25,900 650 16,900,000
19/11/2021 25,100 1.60 6.37 23,500 25,100 24,500 1,580 39,658,000
18/11/2021 23,500 1.50 6.38 22,000 23,500 23,350 3,670 86,245,000
17/11/2021 22,000 -0.90 -4.09 22,900 22,950 22,000 360 7,920,000
16/11/2021 22,900 -0.60 -2.62 23,500 22,900 22,900 100 2,290,000
15/11/2021 23,500 -0.50 -2.13 24,000 23,500 22,400 170 3,995,000
14/11/2021 24,000 -1.65 -6.88 24,000 24,000 24,000 230 5,520,000
12/11/2021 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
11/11/2021 24,000 0.50 2.08 23,500 24,000 23,400 30 720,000
10/11/2021 23,500 -1.60 -6.81 23,500 23,500 21,900 240 5,640,000
09/11/2021 23,500 0.50 2.13 23,000 24,600 23,500 770 18,095,000
08/11/2021 23,000 -0.50 -2.17 23,500 23,500 23,000 100 2,300,000
05/11/2021 23,500 0.50 2.13 23,000 23,500 23,000 1,650 38,775,000
03/11/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 50 1,150,000
02/11/2021 23,000 0.40 1.74 22,600 23,200 23,000 140 3,220,000
29/10/2021 22,600 0.20 0.88 22,400 22,600 22,200 210 4,746,000
28/10/2021 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 20 448,000
27/10/2021 22,400 0.20 0.89 22,400 22,600 22,400 910 20,384,000
26/10/2021 22,400 0.85 3.79 21,550 22,600 21,550 3,650 81,760,000
25/10/2021 21,550 -0.05 -0.23 21,600 21,550 21,000 210 4,525,500
21/10/2021 21,600 0.40 1.85 21,200 21,600 21,600 20 432,000
20/10/2021 21,200 -0.30 -1.42 21,500 21,200 21,200 20 424,000
19/10/2021 21,500 1.05 4.88 20,450 21,800 20,550 160 3,440,000
15/10/2021 20,450 0.05 0.24 20,450 20,500 20,450 630 12,883,500
14/10/2021 20,450 1.35 6.60 20,450 21,800 20,450 550 11,247,500
13/10/2021 20,450 -0.70 -3.42 21,150 22,400 20,450 550 11,247,500
12/10/2021 21,150 1.35 6.38 19,800 21,150 20,900 260 5,499,000
11/10/2021 19,800 0.30 1.52 19,500 19,800 19,800 60 1,188,000
07/10/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 60 1,170,000
05/10/2021 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 170 3,315,000
04/10/2021 19,500 -1.05 -5.38 20,550 19,500 19,500 10 195,000
30/09/2021 20,550 -1.45 -7.06 22,000 21,000 20,550 40 822,000
25/09/2021 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 50 1,100,000
24/09/2021 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 50 1,100,000
22/09/2021 22,000 1.35 6.14 20,650 22,000 21,950 370 8,140,000
20/09/2021 20,650 -1.35 -6.54 22,000 22,000 20,650 420 8,673,000
17/09/2021 22,000 0.45 2.05 21,550 22,950 21,550 110 2,420,000
16/09/2021 21,550 1.40 6.50 20,150 21,550 21,500 480 10,344,000
15/09/2021 20,150 -1.40 -6.95 21,550 21,550 20,150 30 604,500
13/09/2021 21,550 -0.25 -1.16 21,800 21,750 20,300 450 9,697,500
10/09/2021 21,800 -1.20 -5.50 23,000 21,800 21,400 180 3,924,000
08/09/2021 23,000 0.45 1.96 22,550 23,900 21,150 360 8,280,000
07/09/2021 22,550 -1.65 -7.32 24,200 24,800 22,550 740 16,687,000
06/09/2021 24,200 -1.80 -7.44 26,000 24,200 24,200 540 13,068,000
05/09/2021 19,400 0.80 4.12 18,600 0 0 50 970,000
31/08/2021 26,000 1.00 3.85 25,000 26,750 26,000 60 1,560,000
30/08/2021 25,000 1.50 6.00 23,500 25,100 23,500 840 21,000,000
27/08/2021 23,500 0.50 2.13 23,000 23,500 21,500 1,600 37,600,000
26/08/2021 23,000 0.55 2.39 22,450 24,000 21,200 660 15,180,000
25/08/2021 22,450 1.45 6.46 21,000 22,450 21,000 1,650 37,042,500
24/08/2021 21,000 -1.30 -6.19 21,000 21,000 19,700 50 1,050,000
23/08/2021 21,000 -1.20 -5.71 21,000 21,000 19,800 30 630,000
18/08/2021 21,000 0.00 ■■ 0.00 21,000 21,000 20,950 250 5,250,000
17/08/2021 21,000 -0.50 -2.38 21,500 21,000 20,000 120 2,520,000
16/08/2021 21,500 1.20 5.58 20,300 21,500 19,100 120 2,580,000
13/08/2021 20,300 -1.50 -7.39 21,800 20,300 20,300 100 2,030,000
12/08/2021 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 100 2,180,000
11/08/2021 21,800 1.10 5.05 20,700 22,100 20,500 90 1,962,000
10/08/2021 20,700 1.35 6.52 19,350 20,700 19,000 2,960 61,272,000
09/08/2021 19,350 0.90 4.65 18,450 19,400 18,450 40 774,000
08/08/2021 18,450 -0.95 -5.15 19,400 18,450 18,450 20 369,000
06/08/2021 18,450 -0.95 -5.15 19,400 18,450 18,450 20 369,000
05/08/2021 19,400 0.80 4.12 18,600 19,400 17,400 50 970,000
04/08/2021 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 60 1,116,000
30/07/2021 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 120 2,232,000
29/07/2021 18,600 -0.30 -1.61 18,900 18,600 18,600 230 4,278,000
28/07/2021 18,900 -0.50 -2.65 19,400 18,900 18,900 100 1,890,000
21/07/2021 18,250 1.15 6.30 17,100 19,400 18,500 30 547,500
20/07/2021 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 20 342,000
15/07/2021 17,100 -0.10 -0.58 17,100 17,100 17,000 40 684,000
12/07/2021 17,100 -0.20 -1.17 17,300 17,300 17,100 560 9,576,000
09/07/2021 17,300 -0.70 -4.05 18,000 18,000 17,300 50 865,000
08/07/2021 18,000 -0.70 -3.89 18,700 18,300 17,400 1,760 31,680,000
06/07/2021 18,700 -0.05 -0.27 18,750 18,700 18,500 250 4,675,000
05/07/2021 18,750 -0.05 -0.27 18,800 18,750 18,750 20 375,000
02/07/2021 18,800 -0.60 -3.19 18,800 18,800 18,050 500 9,400,000
01/07/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 20 376,000
30/06/2021 18,800 0.40 2.13 18,400 18,800 18,500 110 2,068,000
29/06/2021 18,400 0.15 0.82 18,250 18,400 18,400 40 736,000
28/06/2021 18,250 0.05 0.27 18,200 18,250 18,200 50 912,500
26/06/2021 18,200 0.15 0.82 18,050 19,000 18,200 40 728,000
25/06/2021 18,200 0.15 0.82 18,050 19,000 18,200 40 728,000
24/06/2021 18,050 0.00 ■■ 0.00 18,050 18,050 18,050 390 7,039,500
23/06/2021 18,050 -0.25 -1.39 18,300 19,000 18,000 60 1,083,000
22/06/2021 18,300 -0.40 -2.19 18,700 18,300 18,200 490 8,967,000
21/06/2021 18,700 0.70 3.74 19,000 18,700 18,100 290 5,423,000
20/06/2021 19,000 1.00 5.26 18,000 19,000 18,500 1,860 35,340,000
18/06/2021 19,000 1.00 5.26 18,000 19,000 18,500 1,860 35,340,000
17/06/2021 18,000 -0.30 -1.67 18,300 18,200 18,000 670 12,060,000
16/06/2021 18,300 -0.70 -3.83 19,000 19,000 17,900 350 6,405,000
15/06/2021 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 40 788,000
14/06/2021 19,700 0.50 2.54 19,200 19,700 19,500 1,150 22,655,000
11/06/2021 20,500 -0.50 -2.44 21,000 20,500 19,750 2,100 43,050,000
10/06/2021 21,000 -0.40 -1.90 21,400 21,000 21,000 50 1,050,000
09/06/2021 21,400 -0.10 -0.47 21,500 21,500 21,400 120 2,568,000
08/06/2021 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 10 215,000
07/06/2021 21,500 0.10 0.47 21,400 22,000 21,400 790 16,985,000
04/06/2021 21,400 1.40 6.54 20,000 21,400 21,400 1,660 35,524,000
03/06/2021 20,000 0.30 1.50 19,700 20,450 19,750 320 6,400,000
02/06/2021 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 650 12,805,000
01/06/2021 19,700 -0.05 -0.25 19,700 19,700 19,300 840 16,548,000
31/05/2021 19,700 1.35 6.85 19,550 19,700 19,600 1,850 36,445,000
28/05/2021 19,550 -0.45 -2.30 19,550 19,550 19,000 740 14,467,000
27/05/2021 19,550 -0.45 -2.30 20,000 19,550 19,050 1,040 20,332,000
26/05/2021 20,000 0.30 1.50 19,700 20,000 20,000 140 2,800,000
25/05/2021 19,700 -1.30 -6.60 21,000 20,500 19,600 930 18,321,000
20/05/2021 21,000 -1.50 -7.14 22,500 23,000 20,950 2,180 45,780,000
19/05/2021 22,500 -1.50 -6.67 24,000 23,100 22,500 60 1,350,000
18/05/2021 24,000 1.10 4.58 22,900 24,000 24,000 20 480,000
17/05/2021 22,900 0.90 3.93 22,000 23,000 22,800 80 1,832,000
14/05/2021 22,000 1.00 4.55 21,000 22,450 20,100 1,630 35,860,000
13/05/2021 21,000 0.80 3.81 20,200 21,600 21,000 30 630,000
12/05/2021 20,200 1.20 5.94 19,000 20,200 19,100 100 2,020,000
11/05/2021 19,000 -0.40 -2.11 19,400 19,400 19,000 220 4,180,000
10/05/2021 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 60 1,164,000
07/05/2021 19,400 -0.60 -3.09 20,000 20,950 19,400 70 1,358,000
05/05/2021 20,000 0.70 3.50 19,300 20,000 19,300 30 600,000
04/05/2021 19,300 -0.10 -0.52 19,400 19,300 19,100 30 579,000
03/05/2021 19,500 1.25 6.41 18,250 19,500 17,000 140 2,730,000
29/04/2021 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 110 2,134,000
27/04/2021 19,400 -0.60 -3.09 20,000 19,500 19,400 200 3,880,000
26/04/2021 20,000 1.10 5.50 18,900 20,000 19,200 20 400,000
24/04/2021 18,900 -0.20 -1.06 19,100 19,100 18,900 2,370 44,793,000
23/04/2021 18,900 -0.20 -1.06 19,100 19,100 18,900 2,370 44,793,000
22/04/2021 19,100 0.10 0.52 19,000 20,300 18,800 810 15,471,000
20/04/2021 19,000 -0.70 -3.68 19,000 19,000 18,300 110 2,090,000
19/04/2021 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 150 2,850,000
16/04/2021 19,000 -0.50 -2.63 19,500 19,500 19,000 130 2,470,000
15/04/2021 19,500 0.50 2.56 19,000 19,500 19,000 310 6,045,000
14/04/2021 19,000 0.10 0.53 18,900 19,100 18,700 1,090 20,710,000
13/04/2021 18,900 0.60 3.17 18,300 18,900 18,900 100 1,890,000
12/04/2021 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 20 366,000
09/04/2021 18,300 -0.30 -1.64 18,600 18,300 18,300 10 183,000
08/04/2021 18,600 0.10 0.54 18,500 18,900 18,050 2,460 45,756,000
07/04/2021 18,600 0.10 0.54 18,500 18,900 18,050 2,460 45,756,000
06/04/2021 18,500 0.25 1.35 18,250 18,500 18,300 60 1,110,000
05/04/2021 18,250 -0.65 -3.56 18,900 18,900 17,900 50 912,500
03/04/2021 19,500 1.25 6.41 18,250 18,900 18,300 140 2,730,000
02/04/2021 18,900 0.65 3.44 18,250 18,900 18,300 230 4,347,000
01/04/2021 18,250 -0.65 -3.56 18,900 18,250 18,100 20 365,000
31/03/2021 18,900 0.55 2.91 18,350 18,900 18,400 1,100 20,790,000
30/03/2021 18,350 -0.65 -3.54 19,000 19,150 18,200 1,770 32,479,500
29/03/2021 19,000 0.10 0.53 18,900 19,350 18,900 230 4,370,000
26/03/2021 18,900 -0.05 -0.26 18,950 19,050 18,900 170 3,213,000
25/03/2021 18,950 0.95 5.01 18,000 18,950 18,000 1,580 29,941,000
24/03/2021 18,000 -0.50 -2.78 18,500 18,900 18,000 4,170 75,060,000
23/03/2021 18,500 0.35 1.89 18,500 18,850 18,400 820 15,170,000
22/03/2021 18,500 0.30 1.62 18,200 19,000 18,500 470 8,695,000
19/03/2021 18,200 -0.80 -4.40 19,000 18,200 18,200 20 364,000
18/03/2021 19,000 0.65 3.42 18,350 19,100 19,000 20 380,000
17/03/2021 18,350 0.20 1.09 18,150 18,900 18,100 1,010 18,533,500
16/03/2021 18,150 -0.05 -0.28 18,150 18,200 18,100 410 7,441,500
15/03/2021 18,150 -0.15 -0.83 18,300 18,500 17,750 1,470 26,680,500
14/03/2021 18,300 -0.20 -1.09 18,500 18,300 17,700 240 4,392,000
12/03/2021 18,300 -0.20 -1.09 18,500 18,300 17,700 240 4,392,000
11/03/2021 18,500 0.60 3.24 17,900 18,500 17,550 530 9,805,000
10/03/2021 17,900 -0.25 -1.40 18,150 18,200 17,350 190 3,401,000
09/03/2021 18,150 0.10 0.55 18,050 19,000 18,050 1,320 23,958,000
08/03/2021 18,050 -0.50 -2.77 18,550 18,050 18,000 110 1,985,500
05/03/2021 18,550 1.10 5.93 17,450 18,600 18,550 50 927,500
04/03/2021 17,450 -1.00 -5.73 18,450 18,600 17,450 1,060 18,497,000
03/03/2021 18,450 1.20 6.50 17,250 18,450 17,950 1,580 29,151,000
02/03/2021 17,250 0.05 0.29 17,200 17,300 17,250 20 345,000
01/03/2021 17,200 0.05 0.29 17,150 18,200 16,350 90 1,548,000
26/02/2021 17,150 -0.95 -5.54 18,100 18,100 17,100 460 7,889,000
25/02/2021 18,100 -1.35 -7.46 19,450 18,100 18,100 1,340 24,254,000
24/02/2021 19,450 1.10 5.66 18,350 19,450 19,450 10 194,500
23/02/2021 18,350 -0.15 -0.82 18,500 19,550 18,000 340 6,239,000
22/02/2021 18,500 -0.05 -0.27 18,550 19,650 18,500 20 370,000
19/02/2021 18,550 0.10 0.54 18,450 18,550 17,300 130 2,411,500
18/02/2021 18,450 0.15 0.81 18,300 18,550 18,450 20 369,000
17/02/2021 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 10 183,000
10/02/2021 18,300 0.55 3.01 17,750 18,300 18,300 330 6,039,000
09/02/2021 18,300 0.55 3.01 17,750 18,300 18,300 330 6,039,000
05/02/2021 17,750 0.10 0.56 17,650 17,750 16,450 520 9,230,000
05/01/2021 17,250 0.00 ■■ 0.00 17,250 17,250 17,250 30 517,500
04/01/2021 17,250 0.15 0.87 17,100 17,300 17,250 180 3,105,000
31/12/2020 17,100 -0.15 -0.88 17,250 17,650 17,100 460 7,866,000
30/12/2020 17,250 0.15 0.87 17,100 17,250 17,100 2,200 37,950,000
29/12/2020 17,100 -0.10 -0.58 17,200 17,100 17,100 25 427,500
28/12/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 500 8,600,000
27/12/2020 17,200 0.30 1.74 16,850 17,200 16,800 100 1,720,000
25/12/2020 17,200 0.30 1.74 16,850 17,200 16,800 100 1,720,000
24/12/2020 16,850 -0.30 -1.78 17,100 17,000 16,850 108 1,819,800
23/12/2020 17,100 -0.10 -0.58 17,200 17,650 16,800 96 1,641,600
22/12/2020 17,200 0.30 1.74 16,900 17,350 17,000 244 4,196,800
21/12/2020 17,200 0.30 1.74 16,900 17,350 17,000 244 4,196,800
20/12/2020 16,900 -0.30 -1.78 17,150 16,900 16,900 43 726,700
18/12/2020 16,900 -0.30 -1.78 17,150 16,900 16,900 43 726,700
17/12/2020 17,150 0.00 ■■ 0.00 17,150 17,150 17,100 19 325,850
16/12/2020 17,150 0.10 0.58 17,050 17,150 17,050 250 4,287,500
15/12/2020 17,050 0.40 2.35 16,700 17,050 16,600 87 1,483,350
14/12/2020 16,700 0.00 ■■ 0.00 16,700 16,750 16,700 653 10,905,100
13/12/2020 16,700 -0.30 -1.80 17,000 17,000 16,700 2 33,400
11/12/2020 16,700 -0.30 -1.80 17,000 17,000 16,700 2 33,400
10/12/2020 17,000 0.20 1.18 16,800 17,000 16,900 182 3,094,000
09/12/2020 16,800 -0.20 -1.19 17,000 17,050 16,800 66 1,108,800
08/12/2020 17,000 0.10 0.59 16,900 17,000 16,600 207 3,519,000
07/12/2020 16,900 -0.10 -0.59 17,000 16,900 16,800 91 1,537,900
04/12/2020 17,000 0.40 2.35 16,650 17,400 16,700 131 2,227,000
03/12/2020 17,000 0.40 2.35 16,650 17,400 16,700 131 2,227,000
02/12/2020 16,650 -0.50 -3.00 17,100 17,100 16,650 97 1,615,050
01/12/2020 17,100 0.10 0.58 17,050 17,250 17,100 585 10,003,500
30/11/2020 17,050 0.05 0.29 17,000 17,350 17,050 3,090 52,684,500
27/11/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,950 33,150,000
26/11/2020 17,000 0.20 1.18 17,000 17,200 17,000 2,030 34,510,000
25/11/2020 17,000 -0.25 -1.47 17,250 17,250 17,000 3,130 53,210,000
24/11/2020 17,250 0.25 1.45 17,000 17,350 16,600 3,020 52,095,000
23/11/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 210 3,570,000
20/11/2020 17,000 0.30 1.76 16,750 17,000 16,500 401 6,817,000
19/11/2020 16,750 -0.60 -3.58 17,300 17,300 16,750 309 5,175,750
18/11/2020 17,300 -0.65 -3.76 17,300 17,300 16,650 1,330 23,009,000
17/11/2020 17,300 -0.10 -0.58 17,400 17,300 16,600 54 934,200
16/11/2020 17,400 0.00 ■■ 0.00 17,400 17,400 17,000 245 4,263,000
13/11/2020 17,400 0.00 ■■ 0.00 17,400 17,400 16,800 22 382,800
12/11/2020 17,400 0.00 ■■ 0.00 17,350 17,600 16,650 102 1,774,800
11/11/2020 17,350 0.00 ■■ 0.00 17,350 17,350 17,100 16 277,600
10/11/2020 17,350 0.30 1.73 17,100 17,700 17,100 32 555,200
09/11/2020 17,100 -0.20 -1.17 17,300 17,150 17,000 211 3,608,100
06/11/2020 17,300 0.10 0.58 17,200 17,750 17,000 32 553,600
05/11/2020 17,200 0.00 ■■ 0.00 17,200 17,500 16,100 56 963,200
04/11/2020 17,200 0.30 1.74 16,900 17,400 16,700 302 5,194,400
03/11/2020 16,900 -0.80 -4.73 17,700 17,450 16,800 18 304,200
02/11/2020 17,700 0.00 ■■ 0.00 17,700 17,700 16,600 416 7,363,200
30/10/2020 17,700 -0.40 -2.26 18,150 17,900 17,100 68 1,203,600
29/10/2020 18,150 0.80 4.41 17,400 18,150 16,200 39 707,850
28/10/2020 17,400 -0.40 -2.30 17,800 17,800 17,300 83 1,444,200
26/10/2020 17,800 0.40 2.25 17,350 17,800 17,350 27 480,600
24/10/2020 17,350 -0.40 -2.31 17,800 17,800 17,350 15 260,250
23/10/2020 17,350 -0.40 -2.31 17,800 17,800 17,350 15 260,250
22/10/2020 17,800 0.40 2.25 17,450 17,850 17,400 423 7,529,400
21/10/2020 17,450 -0.50 -2.87 17,950 17,450 17,450 90 1,570,500
20/10/2020 17,950 0.00 ■■ 0.00 17,950 17,950 17,500 15 269,250
19/10/2020 17,950 0.40 2.23 17,550 18,150 17,500 162 2,907,900
17/10/2020 17,550 -0.30 -1.71 17,800 18,100 17,550 24 421,200
16/10/2020 17,550 -0.30 -1.71 17,800 18,100 17,550 24 421,200
15/10/2020 17,800 -0.15 -0.84 17,950 17,850 17,400 130 2,314,000
14/10/2020 17,950 0.40 2.23 17,550 17,950 17,500 197 3,536,150
13/10/2020 17,550 -0.40 -2.28 18,000 18,000 17,400 109 1,912,950
12/10/2020 18,000 -0.10 -0.56 18,100 18,100 18,000 43 774,000
11/10/2020 18,100 0.10 0.55 18,000 18,900 18,000 180 3,258,000
09/10/2020 18,100 0.10 0.55 18,000 18,900 18,000 180 3,258,000
08/10/2020 18,000 0.00 ■■ 0.00 18,000 18,200 17,600 789 14,202,000
07/10/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,600 241 4,338,000
06/10/2020 18,000 0.20 1.11 17,800 18,000 17,500 455 8,190,000
05/10/2020 17,800 0.00 ■■ 0.00 17,800 18,000 17,450 426 7,582,800
02/10/2020 17,800 -0.10 -0.56 17,850 18,150 17,750 189 3,364,200
01/10/2020 17,850 -0.40 -2.24 18,250 18,250 17,700 229 4,087,650
30/09/2020 18,250 0.00 ■■ 0.00 18,250 18,250 17,500 1,128 20,586,000
29/09/2020 18,250 -0.40 -2.19 18,700 18,800 17,500 4,043 73,784,750
28/09/2020 18,700 -0.10 -0.53 18,800 18,800 18,300 579 10,827,300
25/09/2020 18,800 0.10 0.53 18,750 18,800 18,800 2 37,600
24/09/2020 18,750 0.10 0.53 18,700 18,900 18,300 1,484 27,825,000
23/09/2020 18,700 0.10 0.53 18,650 18,700 18,500 249 4,656,300
22/09/2020 18,650 0.10 0.54 18,500 18,650 18,200 1,232 22,976,800
21/09/2020 18,500 -0.20 -1.08 18,700 18,600 18,500 264 4,884,000
20/09/2020 18,700 0.00 ■■ 0.00 18,700 18,700 18,400 1,274 23,823,800
18/09/2020 18,700 0.00 ■■ 0.00 18,700 18,700 18,400 1,274 23,823,800
17/09/2020 18,700 0.00 ■■ 0.00 18,700 0 0 636 11,893,200
16/09/2020 18,700 0.00 ■■ 0.00 18,700 18,850 18,700 320 5,984,000
15/09/2020 18,700 -0.30 -1.60 19,000 19,000 18,700 554 10,359,800
14/09/2020 19,000 -0.20 -1.05 19,200 19,200 18,700 102 1,938,000
11/09/2020 19,200 0.20 1.04 19,000 19,300 18,700 855 16,416,000
10/09/2020 19,000 -0.40 -2.11 19,400 19,000 19,000 1,203 22,857,000
09/09/2020 19,400 -0.05 -0.26 19,450 19,400 19,000 4,470 86,718,000
08/09/2020 19,450 0.40 2.06 19,000 19,450 18,800 1,170 22,756,500
07/09/2020 19,000 0.00 ■■ 0.00 19,000 19,300 19,000 196 3,724,000
04/09/2020 19,000 -0.30 -1.58 19,250 19,450 18,800 1,788 33,972,000
03/09/2020 19,250 -0.80 -4.16 20,000 20,000 19,100 98 1,886,500
01/09/2020 20,000 0.60 3.00 19,350 20,000 19,500 335 6,700,000
31/08/2020 19,350 0.70 3.62 18,700 20,000 18,700 411 7,952,850
28/08/2020 18,700 -0.80 -4.28 19,500 19,500 18,700 610 11,407,000
27/08/2020 19,500 -0.20 -1.03 19,700 19,600 19,000 63 1,228,500
26/08/2020 19,700 0.00 ■■ 0.00 19,700 19,700 19,500 529 10,421,300
25/08/2020 19,700 0.40 2.03 19,300 20,000 19,450 200 3,940,000
24/08/2020 19,300 -0.30 -1.55 19,550 19,300 18,400 281 5,423,300
21/08/2020 19,550 -0.40 -2.05 19,950 19,650 18,700 241 4,711,550
20/08/2020 19,950 -0.20 -1.00 20,150 20,000 18,900 436 8,698,200
19/08/2020 20,150 0.80 3.97 19,300 20,650 19,100 405 8,160,750
18/08/2020 19,300 1.30 6.74 18,050 19,300 18,100 499 9,630,700
17/08/2020 18,050 -0.90 -4.99 19,000 20,100 17,800 43 776,150
14/08/2020 19,000 -0.30 -1.58 19,300 19,300 19,000 151 2,869,000
13/08/2020 19,300 -1.40 -7.25 20,700 20,700 19,300 1,411 27,232,300
12/08/2020 20,700 1.30 6.28 19,400 20,750 19,000 640 13,248,000
11/08/2020 19,400 -0.70 -3.61 20,050 19,500 18,650 949 18,410,600
10/08/2020 20,050 -0.10 -0.50 20,100 20,100 18,700 2,440 48,922,000
07/08/2020 20,100 -0.80 -3.98 20,900 20,400 19,450 1,274 25,607,400
06/08/2020 20,900 -0.70 -3.35 21,600 21,550 20,100 1,123 23,470,700
05/08/2020 21,600 0.80 3.70 20,850 21,600 20,850 137 2,959,200
04/08/2020 20,850 -1.60 -7.67 22,400 20,900 20,850 659 13,740,150
03/08/2020 22,400 0.40 1.79 22,000 22,400 20,500 1,839 41,193,600
31/07/2020 22,000 -0.30 -1.36 22,250 22,000 22,000 4 88,000
30/07/2020 22,250 0.40 1.80 21,850 22,250 22,250 1 22,250
29/07/2020 21,850 0.40 1.83 21,500 22,400 20,000 207 4,522,950
28/07/2020 21,500 -1.20 -5.58 22,700 21,500 21,500 4 86,000
27/07/2020 22,700 -0.20 -0.88 22,900 22,700 21,300 18 408,600
24/07/2020 22,900 0.90 3.93 22,000 22,900 20,600 4 91,600
23/07/2020 22,000 0.00 ■■ 0.00 22,000 22,900 22,000 11 242,000
22/07/2020 22,000 0.00 ■■ 0.00 22,000 22,900 20,500 3,809 83,798,000
21/07/2020 22,000 0.80 3.64 21,250 22,000 22,000 7 154,000
20/07/2020 21,250 -1.20 -5.65 22,400 22,000 21,250 1,124 23,885,000
17/07/2020 22,400 -0.60 -2.68 23,000 22,500 22,000 2,235 50,064,000
16/07/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,000 52 1,196,000
15/07/2020 23,000 0.40 1.74 22,600 23,000 23,000 1 23,000
14/07/2020 22,600 -0.40 -1.77 23,000 23,000 21,500 353 7,977,800
13/07/2020 23,000 0.50 2.17 22,500 23,000 23,000 3 69,000
12/07/2020 22,500 0.10 0.44 22,350 22,500 22,000 1,042 23,445,000
10/07/2020 22,500 0.10 0.44 22,350 22,500 22,000 1,042 23,445,000
09/07/2020 22,350 -0.10 -0.45 22,500 22,400 22,000 804 17,969,400
08/07/2020 22,500 0.50 2.22 22,000 22,500 21,950 1,343 30,217,500
07/07/2020 22,000 0.00 ■■ 0.00 22,000 22,200 22,000 399 8,778,000
06/07/2020 22,000 0.90 4.09 21,050 22,500 22,000 792 17,424,000
04/07/2020 21,050 -1.40 -6.65 22,450 23,000 21,050 9 189,450
03/07/2020 21,050 -1.40 -6.65 22,450 23,000 21,050 9 189,450
02/07/2020 22,450 0.00 ■■ 0.00 22,450 23,000 22,450 968 21,731,600
01/07/2020 22,450 -0.20 -0.89 22,600 23,000 21,050 158 3,547,100
30/06/2020 22,600 1.50 6.64 21,150 22,600 21,150 85 1,921,000
29/06/2020 21,150 -1.60 -7.57 22,700 23,500 21,150 6 126,900
26/06/2020 22,700 0.35 1.54 22,350 23,000 22,500 430 9,761,000
25/06/2020 22,350 -0.10 -0.45 22,450 22,450 21,950 180 4,023,000
23/06/2020 22,450 -0.20 -0.89 22,600 22,450 21,100 11 246,950
22/06/2020 22,600 0.40 1.77 22,200 22,800 22,000 206 4,655,600
21/06/2020 22,200 -0.20 -0.90 22,400 22,250 22,200 33 732,600
19/06/2020 22,200 -0.20 -0.90 22,400 22,250 22,200 33 732,600
17/06/2020 22,400 -0.30 -1.34 22,700 22,400 21,200 80 1,792,000
16/06/2020 22,700 -0.30 -1.32 23,000 23,000 21,400 23 522,100
15/06/2020 23,000 0.20 0.87 22,800 23,000 23,000 20 460,000
12/06/2020 22,800 -0.30 -1.32 23,050 22,900 21,450 169 3,853,200
11/06/2020 23,050 -0.10 -0.43 23,150 23,400 22,800 553 12,746,650
10/06/2020 23,150 0.80 3.46 22,400 23,200 22,000 620 14,353,000
09/06/2020 22,200 -0.20 -0.90 22,350 22,750 20,850 455 10,101,000
08/06/2020 22,350 -1.70 -7.61 24,000 23,500 22,350 149 3,330,150
06/06/2020 22,500 -1.30 -5.78 23,800 24,000 22,500 62 1,395,000
05/06/2020 22,500 -1.30 -5.78 23,800 24,000 22,500 62 1,395,000
04/06/2020 23,800 -0.10 -0.42 23,950 23,950 23,000 119 2,832,200
03/06/2020 23,950 -0.10 -0.42 24,000 25,000 23,500 486 11,639,700
02/06/2020 24,000 -0.20 -0.83 24,200 25,000 23,000 229 5,496,000
01/06/2020 24,200 0.30 1.24 23,850 25,000 23,900 475 11,495,000
31/05/2020 23,850 0.00 ■■ 0.00 23,900 24,000 23,850 205 4,889,250
29/05/2020 23,850 0.00 ■■ 0.00 23,900 24,000 23,850 205 4,889,250
28/05/2020 23,900 0.00 ■■ 0.00 23,900 24,000 23,800 515 12,308,500
27/05/2020 23,900 -0.60 -2.51 24,500 24,500 22,800 121 2,891,900
26/05/2020 24,500 0.30 1.22 24,200 25,800 24,500 8 196,000
25/05/2020 24,200 0.60 2.48 23,650 24,500 24,000 13 314,600
24/05/2020 23,650 0.00 ■■ 0.00 23,650 24,700 22,000 514 12,156,100
22/05/2020 23,650 0.00 ■■ 0.00 23,650 24,700 22,000 514 12,156,100
21/05/2020 23,650 -1.80 -7.61 25,400 25,000 23,650 1,220 28,853,000
20/05/2020 25,400 1.50 5.91 23,950 25,600 23,000 361 9,169,400
19/05/2020 25,400 1.50 5.91 23,950 25,600 23,000 361 9,169,400
18/05/2020 23,950 -0.60 -2.51 24,500 23,950 23,950 20 479,000
17/05/2020 23,950 -0.60 -2.51 24,500 23,950 23,950 20 479,000
15/05/2020 23,950 -0.60 -2.51 24,500 23,950 23,950 20 479,000
14/05/2020 24,500 -0.90 -3.67 25,400 24,950 24,500 24 588,000
13/05/2020 25,400 -0.20 -0.79 25,600 25,400 25,400 1 25,400
12/05/2020 25,600 1.70 6.64 23,950 25,600 25,600 1 25,600
11/05/2020 23,950 -0.10 -0.42 24,000 23,950 23,950 3 71,850
10/05/2020 23,950 -0.10 -0.42 24,000 23,950 23,950 3 71,850
08/05/2020 23,950 -0.10 -0.42 24,000 23,950 23,950 3 71,850
07/05/2020 24,000 -0.30 -1.25 24,250 24,250 24,000 7 168,000
06/05/2020 24,250 -0.10 -0.41 24,350 24,350 24,250 3 72,750
05/05/2020 24,350 -1.80 -7.39 26,150 24,800 24,350 121 2,946,350
04/05/2020 26,150 1.70 6.50 24,450 26,150 25,400 14 366,100
01/05/2020 24,450 -1.10 -4.50 25,500 25,400 24,450 107 2,616,150
30/04/2020 24,450 -1.10 -4.50 25,500 25,400 24,450 107 2,616,150
29/04/2020 24,450 -1.10 -4.50 25,500 25,400 24,450 107 2,616,150
28/04/2020 25,500 0.00 ■■ 0.00 25,500 27,250 25,000 71 1,810,500
27/04/2020 25,500 0.00 ■■ 0.00 25,500 25,500 23,750 420 10,710,000
26/04/2020 25,500 0.00 ■■ 0.00 25,500 25,500 23,750 420 10,710,000
24/04/2020 25,500 0.00 ■■ 0.00 25,500 25,500 23,750 420 10,710,000
23/04/2020 25,500 1.60 6.27 23,950 25,500 25,500 7 178,500
22/04/2020 23,950 -0.90 -3.76 24,800 24,000 23,800 26 622,700
21/04/2020 23,950 -0.90 -3.76 24,800 24,000 23,800 26 622,700
20/04/2020 24,800 1.50 6.05 23,350 24,950 23,000 96 2,380,800
19/04/2020 23,350 1.50 6.42 21,850 23,350 21,800 62 1,447,700
17/04/2020 23,350 1.50 6.42 21,850 23,350 21,800 62 1,447,700
16/04/2020 21,850 -0.80 -3.66 22,650 22,000 21,100 67 1,463,950
15/04/2020 22,650 1.50 6.62 21,200 22,650 21,950 8 181,200
14/04/2020 21,200 -0.80 -3.77 22,000 21,900 20,500 86 1,823,200
13/04/2020 22,000 0.90 4.09 21,150 22,000 22,000 1 22,000
12/04/2020 21,150 -0.10 -0.47 21,200 21,950 21,000 7 148,050
10/04/2020 21,150 -0.10 -0.47 21,200 21,950 21,000 7 148,050
09/04/2020 21,200 -0.30 -1.42 21,500 21,500 20,100 5 106,000
08/04/2020 21,500 0.30 1.40 21,200 22,000 21,000 44 946,000
07/04/2020 21,200 -0.10 -0.47 21,300 21,200 19,850 66 1,399,200
06/04/2020 21,300 -0.20 -0.94 21,500 21,300 21,000 42 894,600
05/04/2020 21,300 -0.20 -0.94 21,500 21,300 21,000 42 894,600
03/04/2020 21,300 -0.20 -0.94 21,500 21,300 21,000 42 894,600
02/04/2020 21,500 0.00 ■■ 0.00 21,500 21,500 20,500 17 365,500
01/04/2020 21,500 0.00 ■■ 0.00 21,500 21,500 20,500 17 365,500
31/03/2020 21,500 -0.10 -0.47 21,600 21,600 20,150 238 5,117,000
30/03/2020 21,600 -0.30 -1.39 21,950 21,850 20,450 98 2,116,800
29/03/2020 21,950 0.10 0.46 21,800 22,400 20,300 13 285,350
27/03/2020 21,950 0.10 0.46 21,800 22,400 20,300 13 285,350
26/03/2020 21,800 0.50 2.29 21,300 22,400 21,800 8 174,400
25/03/2020 21,300 -1.60 -7.51 22,900 21,300 21,300 14 298,200
24/03/2020 22,900 0.30 1.31 22,600 23,200 21,100 26 595,400
23/03/2020 22,900 0.30 1.31 22,600 23,200 21,100 26 595,400
22/03/2020 22,600 0.40 1.77 22,200 22,900 20,650 125 2,825,000
20/03/2020 22,600 0.40 1.77 22,200 22,900 20,650 125 2,825,000
19/03/2020 22,200 -0.30 -1.35 22,500 22,200 22,200 10 222,000
18/03/2020 22,500 -0.40 -1.78 22,950 23,400 21,400 65 1,462,500
16/03/2020 22,950 0.05 0.22 22,900 23,000 21,350 950 21,802,500
12/03/2020 22,900 -1.15 -5.02 24,050 22,900 22,400 660 15,114,000
11/03/2020 24,050 1.55 6.44 22,500 24,050 24,050 50 1,202,500
10/03/2020 22,500 0.10 0.44 22,400 22,500 22,500 5 112,500
09/03/2020 22,400 -0.30 -1.34 22,700 22,700 21,150 981 21,974,400
06/03/2020 22,700 0.20 0.88 22,500 23,950 22,700 97 2,201,900
05/03/2020 22,500 0.50 2.22 22,000 23,500 22,500 236 5,310,000
04/03/2020 22,000 0.00 ■■ 0.00 22,000 23,500 22,000 458 10,076,000
03/03/2020 22,000 -1.00 -4.55 23,000 24,000 21,400 367 8,074,000
02/03/2020 23,000 1.10 4.78 21,900 23,000 21,000 28 644,000
28/02/2020 21,900 -1.60 -7.31 23,500 23,300 21,900 37 810,300
26/02/2020 23,500 0.30 1.28 23,200 23,900 23,400 39 916,500
25/02/2020 23,500 0.30 1.28 23,200 23,900 23,400 39 916,500
24/02/2020 23,200 -1.70 -7.33 24,900 23,500 23,200 2 46,400
20/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 1 24,900
19/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 1 24,900
18/02/2020 24,900 1.20 4.82 23,750 24,900 24,900 1 24,900
17/02/2020 23,750 0.00 ■■ 0.00 23,750 23,750 23,750 12 285,000
15/02/2020 23,750 0.90 3.79 22,900 24,400 23,750 14 332,500
14/02/2020 23,750 0.90 3.79 22,900 24,400 23,750 14 332,500
13/02/2020 22,900 0.00 ■■ 0.00 22,900 23,900 22,900 16 366,400
12/02/2020 22,900 -0.10 -0.44 23,000 22,900 22,900 16 366,400
11/02/2020 23,000 0.50 2.17 22,500 23,000 22,900 14 322,000
10/02/2020 22,500 -1.00 -4.44 23,500 22,500 22,500 8 180,000
07/02/2020 23,500 0.90 3.83 22,650 23,500 23,450 23 540,500
06/02/2020 23,500 0.90 3.83 22,650 23,500 23,450 23 540,500
05/02/2020 22,650 -1.70 -7.51 24,350 23,800 22,650 31 702,150
04/02/2020 24,350 1.40 5.75 22,950 24,550 24,350 8 194,800
03/02/2020 22,950 -1.10 -4.79 24,000 22,950 22,350 7 160,650
02/02/2020 24,000 -0.40 -1.67 24,400 26,000 22,800 15 360,000
31/01/2020 24,000 -0.40 -1.67 24,400 26,000 22,800 15 360,000
30/01/2020 24,400 1.60 6.56 22,850 24,400 24,400 1 24,400
29/01/2020 22,850 1.50 6.56 21,400 22,850 20,000 73 1,668,050
28/01/2020 22,850 1.50 6.56 21,400 22,850 20,000 73 1,668,050
27/01/2020 22,850 1.50 6.56 21,400 22,850 20,000 73 1,668,050
26/01/2020 22,850 1.50 6.56 21,400 22,850 20,000 73 1,668,050
24/01/2020 22,850 1.50 6.56 21,400 22,850 20,000 73 1,668,050
23/01/2020 22,850 1.50 6.56 21,400 22,850 20,000 73 1,668,050
22/01/2020 22,850 1.50 6.56 21,400 22,850 20,000 73 1,668,050
21/01/2020 21,400 0.20 0.93 21,200 22,650 21,400 720 15,408,000
20/01/2020 21,200 1.30 6.13 19,900 21,250 18,650 4,640 98,368,000
17/01/2020 19,900 -0.35 -1.76 20,250 21,650 19,900 460 9,154,000
16/01/2020 20,250 -1.50 -7.41 21,750 22,900 20,250 130 2,632,500
15/01/2020 21,750 -0.20 -0.92 21,950 21,750 21,000 960 20,880,000
14/01/2020 23,000 -0.35 -1.52 23,350 23,000 23,000 10 230,000
13/01/2020 23,350 1.50 6.42 21,850 23,350 23,350 1 23,350
10/01/2020 21,850 -0.10 -0.46 22,000 21,950 21,850 6 131,100
09/01/2020 22,000 0.00 ■■ 0.00 22,000 23,500 22,000 2 44,000
08/01/2020 22,000 0.00 ■■ 0.00 22,000 22,000 21,950 555 12,210,000
07/01/2020 22,000 -1.40 -6.36 23,400 22,050 22,000 321 7,062,000
03/01/2020 23,400 -0.10 -0.43 23,500 23,400 23,400 1 23,400
02/01/2020 23,500 -0.10 -0.43 23,550 25,000 23,500 7 164,500
31/12/2019 23,550 -1.80 -7.64 25,300 23,550 23,550 2 47,100
30/12/2019 25,300 1.70 6.72 23,650 25,300 24,800 10 253,000
27/12/2019 23,650 0.10 0.42 23,500 23,650 23,650 80 1,892,000
26/12/2019 23,500 0.00 ■■ 0.00 23,500 24,000 23,450 30 705,000
25/12/2019 23,500 -0.50 -2.13 24,000 23,500 22,400 1,706 40,091,000
23/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 5 120,000
17/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 5 120,000
13/12/2019 24,000 0.40 1.67 23,600 24,000 24,000 5 120,000
12/12/2019 23,600 -0.30 -1.27 23,900 23,800 22,250 285 6,726,000
07/12/2019 23,900 1.00 4.18 22,900 23,900 23,900 1 23,900
06/12/2019 23,900 1.00 4.18 22,900 23,900 23,900 1 23,900
05/12/2019 22,900 0.40 1.75 22,500 23,400 22,500 143 3,274,700
04/12/2019 22,500 -1.30 -5.78 23,800 0 0 100 2,250,000
03/12/2019 23,800 -0.10 -0.42 23,900 23,800 22,500 114 2,713,200
02/12/2019 23,900 0.30 1.26 23,600 24,000 22,000 67 1,601,300
29/11/2019 23,600 -0.40 -1.69 24,000 23,800 22,400 205 4,838,000
28/11/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 14 336,000
26/11/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 11 264,000
25/11/2019 24,000 0.10 0.42 23,900 24,000 23,900 9 216,000
22/11/2019 23,900 0.40 1.67 23,500 23,900 23,900 1 23,900
21/11/2019 23,500 -0.30 -1.28 23,800 23,500 22,200 107 2,514,500
20/11/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 1 23,800
19/11/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 5 119,000
18/11/2019 23,800 -0.20 -0.84 24,000 24,000 23,200 473 11,257,400
14/11/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 60 1,440,000
13/11/2019 24,000 0.00 ■■ 0.00 24,000 24,000 22,500 422 10,128,000
12/11/2019 24,000 0.50 2.08 23,500 24,000 22,900 145 3,480,000
11/11/2019 23,500 -0.50 -2.13 24,000 23,700 23,450 28 658,000
08/11/2019 24,000 0.90 3.75 23,150 24,000 23,800 7 168,000
07/11/2019 23,150 -0.80 -3.46 23,900 23,400 22,800 562 13,010,300
06/11/2019 23,900 1.40 5.86 22,500 23,900 22,350 434 10,372,600
05/11/2019 22,500 0.30 1.33 22,250 22,500 22,300 216 4,860,000
04/11/2019 22,250 -1.70 -7.64 23,900 23,800 22,250 203 4,516,750
01/11/2019 23,900 -0.10 -0.42 24,000 23,900 22,400 164 3,919,600
31/10/2019 24,000 0.20 0.83 23,800 24,000 23,900 6 144,000
29/10/2019 23,800 -0.20 -0.84 24,000 23,800 22,450 5 119,000
28/10/2019 24,000 0.60 2.50 23,400 24,000 24,000 2 48,000
25/10/2019 23,400 0.10 0.43 23,250 23,900 23,400 13 304,200
24/10/2019 23,250 -1.80 -7.74 25,000 23,250 23,250 59 1,371,750
23/10/2019 25,000 1.30 5.20 23,700 25,000 24,950 11 275,000
21/10/2019 23,700 1.60 6.75 22,150 23,700 23,700 16 379,200
18/10/2019 22,150 -1.40 -6.32 23,500 23,900 22,000 83 1,838,450
17/10/2019 23,500 -0.40 -1.70 23,900 23,500 23,500 11 258,500
16/10/2019 23,900 -0.90 -3.77 24,800 26,500 23,100 220 5,258,000
15/10/2019 24,800 0.90 3.63 23,900 25,400 24,800 19 471,200
14/10/2019 23,900 0.50 2.09 23,400 23,900 23,800 12 286,800
11/10/2019 23,400 0.20 0.85 23,200 24,000 23,000 61 1,427,400
10/10/2019 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 11 255,200
09/10/2019 23,200 -0.80 -3.45 24,000 23,450 22,500 45 1,044,000
08/10/2019 24,000 0.10 0.42 23,900 25,300 24,000 22 528,000
07/10/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 8 191,200
04/10/2019 23,900 0.20 0.84 23,700 24,000 22,050 154 3,680,600
03/10/2019 23,700 0.10 0.42 23,600 23,700 23,700 7 165,900
02/10/2019 23,600 0.70 2.97 22,950 23,600 23,600 15 354,000
01/10/2019 22,950 -0.90 -3.92 23,900 23,600 22,950 21 481,950
30/09/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 7 167,300
27/09/2019 23,900 0.00 ■■ 0.00 23,850 23,900 23,900 10 239,000
26/09/2019 23,850 0.00 ■■ 0.00 23,900 23,850 22,400 34 810,900
25/09/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 24 573,600
24/09/2019 23,900 1.00 4.18 22,900 23,900 23,900 1 23,900
23/09/2019 22,900 -1.00 -4.37 23,900 25,200 22,350 58 1,328,200
20/09/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 50 1,195,000
19/09/2019 23,900 1.60 6.69 22,350 23,900 21,700 23 549,700
18/09/2019 22,350 -1.70 -7.61 24,000 22,350 22,350 28 625,800
17/09/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6 144,000
16/09/2019 24,000 0.90 3.75 23,050 24,000 23,000 17 408,000
13/09/2019 23,050 1.50 6.51 21,550 23,050 22,500 43 991,150
12/09/2019 21,550 -1.00 -4.64 22,550 24,000 21,550 72 1,551,600
11/09/2019 22,550 0.00 ■■ 0.00 22,550 22,550 22,550 20 451,000
10/09/2019 22,550 1.40 6.21 21,200 22,550 21,300 50 1,127,500
09/09/2019 21,200 -1.40 -6.60 22,600 23,100 21,200 22 466,400
06/09/2019 22,600 -1.70 -7.52 24,300 24,200 22,600 198 4,474,800
05/09/2019 24,300 0.50 2.06 23,800 24,300 24,300 2 48,600
04/09/2019 23,800 0.50 2.10 23,300 23,800 23,800 5 119,000
03/09/2019 23,300 -0.70 -3.00 24,000 23,300 22,350 218 5,079,400
29/08/2019 24,000 0.50 2.08 23,500 24,000 24,000 20 480,000
28/08/2019 23,500 -0.40 -1.70 23,900 23,500 22,250 73 1,715,500
27/08/2019 23,900 -0.30 -1.26 24,200 24,000 22,600 318 7,600,200
26/08/2019 24,200 -0.10 -0.41 24,300 24,300 22,600 84 2,032,800
23/08/2019 24,300 0.30 1.23 24,000 24,500 23,000 135 3,280,500
22/08/2019 24,000 0.70 2.92 23,300 24,500 22,000 39 936,000
21/08/2019 23,300 1.50 6.44 21,800 23,300 21,650 309 7,199,700
20/08/2019 21,800 -0.10 -0.46 21,850 21,800 21,500 14 305,200
19/08/2019 21,850 0.00 ■■ 0.00 21,850 21,850 21,750 14 305,900
16/08/2019 21,850 0.20 0.92 21,700 21,850 21,000 15 327,750
15/08/2019 21,700 -0.10 -0.46 21,750 21,700 20,250 73 1,584,100
14/08/2019 21,750 -0.10 -0.46 21,850 21,800 20,650 105 2,283,750
13/08/2019 21,850 -0.20 -0.92 22,050 21,850 20,600 208 4,544,800
12/08/2019 22,050 0.30 1.36 21,750 22,150 20,850 8 176,400
09/08/2019 21,750 -0.10 -0.46 21,850 21,800 21,000 23 500,250
08/08/2019 21,850 -0.30 -1.37 22,150 21,950 20,600 65 1,420,250
07/08/2019 22,150 0.50 2.26 21,600 22,150 20,550 121 2,680,150
06/08/2019 21,600 -0.40 -1.85 22,000 22,750 21,500 132 2,851,200
05/08/2019 22,000 0.00 ■■ 0.00 22,000 22,950 20,550 276 6,072,000
02/08/2019 22,000 -0.80 -3.64 22,800 23,100 21,600 333 7,326,000
01/08/2019 22,800 -0.20 -0.88 23,000 22,800 21,550 163 3,716,400
31/07/2019 23,000 -0.80 -3.48 23,800 23,000 22,200 464 10,672,000
30/07/2019 23,800 -0.40 -1.68 24,200 23,800 22,600 102 2,427,600
29/07/2019 24,200 0.90 3.72 23,250 24,500 22,000 56 1,355,200
26/07/2019 23,250 -0.40 -1.72 23,650 23,400 22,000 270 6,277,500
25/07/2019 23,650 -1.80 -7.61 25,400 24,400 23,650 393 9,294,450
24/07/2019 25,400 1.20 4.72 24,200 25,400 22,850 252 6,400,800
23/07/2019 24,200 0.20 0.83 24,000 24,200 23,800 260 6,292,000
22/07/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 103 2,472,000
19/07/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,450 148 3,552,000
18/07/2019 24,000 -0.80 -3.33 24,800 24,400 23,200 164 3,936,000
17/07/2019 24,800 -0.10 -0.40 24,850 24,800 23,250 41 1,016,800
16/07/2019 24,850 0.80 3.22 24,100 24,900 23,050 230 5,715,500
15/07/2019 24,100 -1.80 -7.47 25,900 25,700 24,100 1,183 28,510,300
12/07/2019 25,900 0.00 ■■ 0.00 25,900 25,900 24,700 99 2,564,100
11/07/2019 25,900 0.20 0.77 25,700 26,650 25,700 497 12,872,300
10/07/2019 25,700 1.70 6.61 24,050 25,700 22,750 963 24,749,100
09/07/2019 24,050 -1.80 -7.48 25,850 25,450 24,050 726 17,460,300
08/07/2019 25,850 -0.80 -3.09 26,600 25,950 24,750 910 23,523,500
05/07/2019 26,600 0.30 1.13 26,350 27,550 24,550 1,618 43,038,800
04/07/2019 26,350 0.60 2.28 25,800 26,400 24,000 1,413 37,232,550
03/07/2019 25,800 -1.70 -6.59 27,500 28,400 25,600 526 13,570,800
02/07/2019 27,500 -0.90 -3.27 28,450 28,100 26,600 79 2,172,500
01/07/2019 28,450 0.10 0.35 28,350 29,000 27,000 18 512,100
28/06/2019 28,350 0.90 3.17 27,500 29,400 25,600 334 9,468,900
27/06/2019 27,500 -0.90 -3.27 28,450 29,000 26,500 381 10,477,500
26/06/2019 28,450 0.40 1.41 28,000 29,950 26,200 401 11,408,450
25/06/2019 28,000 -0.40 -1.43 28,350 29,600 28,000 62 1,736,000
24/06/2019 28,350 -1.40 -4.94 29,700 29,950 28,350 117 3,316,950
21/06/2019 29,700 -2.20 -7.41 31,900 29,700 29,700 142 4,217,400
20/06/2019 31,900 1.60 5.02 30,300 31,900 31,900 1 31,900
19/06/2019 30,300 2.00 6.60 28,350 30,300 30,300 1 30,300
18/06/2019 28,350 -0.50 -1.76 28,900 28,700 27,000 80 2,268,000
17/06/2019 28,900 -0.10 -0.35 29,000 28,900 27,050 210 6,069,000
16/06/2019 29,000 0.20 0.69 28,800 29,000 29,000 6 174,000
14/06/2019 29,000 0.20 0.69 28,800 29,000 29,000 6 174,000
13/06/2019 28,800 0.80 2.78 28,000 29,000 26,100 82 2,361,600
11/06/2019 29,000 1.00 3.45 28,000 29,000 29,000 1 29,000
10/06/2019 28,000 -1.00 -3.57 29,000 29,500 27,500 105 2,940,000
09/06/2019 29,000 0.00 ■■ 0.00 29,000 30,000 29,000 44 1,276,000
07/06/2019 29,000 0.00 ■■ 0.00 29,000 30,000 29,000 44 1,276,000
06/06/2019 29,000 1.00 3.45 28,000 29,000 27,950 102 2,958,000
05/06/2019 28,000 0.00 ■■ 0.00 28,000 29,000 28,000 634 17,752,000
04/06/2019 28,000 0.50 1.79 27,500 29,400 28,000 1,193 33,404,000
03/06/2019 27,500 -2.00 -7.27 29,500 28,000 27,500 215 5,912,500
02/06/2019 29,500 0.40 1.36 29,100 31,000 29,500 20 590,000
31/05/2019 29,500 0.40 1.36 29,100 31,000 29,500 20 590,000
30/05/2019 29,100 0.30 1.03 28,800 30,800 28,800 1,773 51,594,300
29/05/2019 28,800 0.10 0.35 28,700 28,800 28,400 2,540 73,152,000
28/05/2019 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 1 28,700
27/05/2019 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 1 28,700
26/05/2019 28,700 0.20 0.70 28,500 28,700 28,700 1 28,700
24/05/2019 28,700 0.20 0.70 28,500 28,700 28,700 1 28,700
23/05/2019 28,500 -0.30 -1.05 28,750 28,500 26,750 5 142,500
22/05/2019 28,750 0.90 3.13 27,850 28,750 28,750 1 28,750
21/05/2019 27,850 1.00 3.59 26,900 27,850 26,900 25 696,250
20/05/2019 26,900 -1.90 -7.06 28,800 26,900 26,900 44 1,183,600
19/05/2019 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 17 489,600
17/05/2019 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 17 489,600
16/05/2019 28,800 0.10 0.35 28,700 28,800 28,750 3 86,400
15/05/2019 28,700 -0.10 -0.35 28,800 28,800 28,000 16 459,200
14/05/2019 28,800 0.00 ■■ 0.00 28,800 28,800 26,800 97 2,793,600
13/05/2019 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 10 288,000
12/05/2019 28,800 0.10 0.35 28,700 28,800 27,500 295 8,496,000
10/05/2019 28,800 0.10 0.35 28,700 28,800 27,500 295 8,496,000
09/05/2019 28,700 -0.10 -0.35 28,800 28,700 26,800 32 918,400
08/05/2019 28,800 0.80 2.78 28,000 29,000 27,500 174 5,011,200
07/05/2019 28,800 0.80 2.78 28,000 29,000 27,500 174 5,011,200
06/05/2019 28,000 -1.00 -3.57 29,000 28,500 27,500 23 644,000
05/05/2019 29,000 0.80 2.76 28,200 29,000 29,000 1 29,000
03/05/2019 29,000 0.80 2.76 28,200 29,000 29,000 1 29,000
02/05/2019 28,200 -0.80 -2.84 29,000 29,000 27,300 60 1,692,000
23/04/2019 29,000 0.90 3.10 28,100 29,000 29,000 1 29,000
22/04/2019 29,000 0.90 3.10 28,100 29,000 29,000 1 29,000
21/04/2019 28,100 -0.30 -1.07 28,400 28,400 27,600 226 6,350,600
19/04/2019 28,100 -0.30 -1.07 28,400 28,400 27,600 226 6,350,600
18/04/2019 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 10 284,000
17/04/2019 28,400 0.00 ■■ 0.00 28,400 29,400 27,100 72 2,044,800
16/04/2019 28,400 0.00 ■■ 0.00 28,400 28,400 28,000 101 2,868,400
15/04/2019 28,400 -0.10 -0.35 28,500 29,400 28,000 198 5,623,200
12/04/2019 28,400 -0.10 -0.35 28,500 29,400 28,000 198 5,623,200
11/04/2019 28,500 0.00 ■■ 0.00 28,500 30,000 28,000 353 10,060,500
10/04/2019 28,500 0.00 ■■ 0.00 28,500 29,500 28,000 153 4,360,500
09/04/2019 28,500 0.00 ■■ 0.00 28,500 29,500 28,500 13 370,500
08/04/2019 28,500 0.00 ■■ 0.00 28,500 30,000 26,550 12 342,000
05/04/2019 28,500 0.00 ■■ 0.00 28,500 30,000 28,500 22 627,000
04/04/2019 28,500 0.00 ■■ 0.00 28,500 30,000 27,500 23 655,500
03/04/2019 28,500 0.00 ■■ 0.00 28,500 29,900 28,500 11 313,500
02/04/2019 28,500 0.10 0.35 28,400 30,000 28,500 2 57,000
01/04/2019 28,400 -0.10 -0.35 28,500 29,000 28,400 2 56,800
30/03/2019 24,900 0.90 3.61 24,000 25,000 23,200 650 16,185,000
29/03/2019 28,500 -1.50 -5.26 30,000 28,500 28,500 6 171,000
28/03/2019 25,600 -0.40 -1.56 26,000 26,500 24,200 1,170 29,952,000
27/03/2019 26,000 0.50 1.92 25,500 26,800 24,000 760 19,760,000
26/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2 60,000
25/03/2019 30,000 1.00 3.33 29,000 30,000 30,000 1 30,000
22/03/2019 29,000 -0.50 -1.72 29,500 29,900 28,300 3 87,000
21/03/2019 29,500 1.00 3.39 28,500 29,500 29,500 1 29,500
20/03/2019 28,500 1.40 4.91 27,100 28,500 25,500 4 114,000
19/03/2019 27,100 -1.90 -7.01 29,000 29,500 27,000 60 1,626,000
18/03/2019 29,000 0.00 ■■ 0.00 29,000 29,500 29,000 4 116,000
15/03/2019 29,000 -1.00 -3.45 30,000 30,900 29,000 9 261,000
14/03/2019 30,000 1.20 4.00 28,850 30,000 29,500 48 1,440,000
13/03/2019 28,850 0.00 ■■ 0.00 28,850 30,850 27,000 366 10,559,100
11/03/2019 28,850 1.90 6.59 27,000 28,850 28,850 2 57,700
08/03/2019 27,000 1.20 4.44 25,800 27,600 25,500 54 1,458,000
07/03/2019 25,200 0.30 1.19 24,900 26,000 23,300 820 20,664,000
06/03/2019 25,800 0.00 ■■ 0.00 25,800 25,800 25,750 40 1,032,000
05/03/2019 25,800 0.10 0.39 25,750 25,800 25,800 28 722,400
04/03/2019 25,750 0.10 0.39 25,700 25,750 24,800 345 8,883,750
01/03/2019 25,700 0.10 0.39 25,600 25,700 24,800 118 3,032,600
28/02/2019 25,600 -0.20 -0.78 25,800 25,600 24,800 121 3,097,600
27/02/2019 25,800 0.00 ■■ 0.00 25,800 25,900 24,050 73 1,883,400
26/02/2019 25,800 1.20 4.65 24,600 25,800 24,800 21 541,800
25/02/2019 24,600 -1.60 -6.50 26,200 27,800 24,600 137 3,370,200
22/02/2019 26,200 -0.10 -0.38 26,250 26,250 24,800 34 890,800
21/02/2019 26,250 -0.10 -0.38 26,300 26,250 24,750 111 2,913,750
20/02/2019 26,300 0.00 ■■ 0.00 26,300 26,500 24,500 251 6,601,300
19/02/2019 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 6 157,800
18/02/2019 26,300 -1.50 -5.70 27,800 26,300 25,900 6 157,800
15/02/2019 27,800 1.80 6.47 26,000 27,800 27,400 3 83,400
14/02/2019 26,000 -0.50 -1.92 26,500 26,000 25,000 11 286,000
13/02/2019 26,500 -0.30 -1.13 26,800 26,700 26,500 9 238,500
12/02/2019 26,800 -2.00 -7.46 28,800 27,000 26,800 70 1,876,000
01/02/2019 28,800 0.30 1.04 28,500 28,800 28,800 2 57,600
31/01/2019 25,900 -0.50 -1.93 26,400 26,400 25,500 360 9,324,000
30/01/2019 28,500 1.50 5.26 27,000 28,500 28,500 1 28,500
29/01/2019 27,000 0.20 0.74 26,800 27,000 27,000 34 918,000
28/01/2019 25,600 -0.40 -1.56 26,000 26,500 24,200 1,170 29,952,000
25/01/2019 26,800 1.40 5.22 25,400 26,800 26,800 21 562,800
24/01/2019 25,400 0.00 ■■ 0.00 25,400 25,400 24,400 114,000 2,895,600,000
23/01/2019 25,400 0.90 3.54 24,500 25,400 24,000 19,000 482,600,000
22/01/2019 24,500 -1.00 -4.08 25,500 24,500 24,500 92,000 2,254,000,000
21/01/2019 25,500 -1.20 -4.71 25,500 25,500 24,300 2,710 69,105,000
19/01/2019 27,000 3.00 11.11 24,000 25,600 25,400 100 2,700,000
18/01/2019 25,500 1.50 5.88 24,000 25,600 25,400 370 9,435,000
17/01/2019 24,000 -1.50 -6.25 25,500 26,900 24,000 2,710 65,040,000
16/01/2019 25,500 1.05 4.12 24,450 25,800 24,450 50 1,275,000
15/01/2019 24,450 -1.25 -5.11 25,700 25,900 24,450 1,610 39,364,500
14/01/2019 25,700 1.60 6.23 24,100 25,750 24,000 1,330 34,181,000
13/01/2019 24,100 -0.55 -2.28 24,650 24,100 24,100 20 482,000
11/01/2019 24,100 -0.55 -2.28 24,650 24,100 24,100 20 482,000
10/01/2019 24,650 -1.30 -5.27 25,950 27,500 24,200 1,380 34,017,000
09/01/2019 25,950 -1.00 -3.85 26,950 26,950 25,100 2,740 71,103,000
08/01/2019 26,950 1.75 6.49 25,200 26,950 26,950 10 269,500
07/01/2019 25,200 0.30 1.19 24,900 26,000 23,300 820 20,664,000
04/01/2019 24,900 -0.10 -0.40 25,000 24,900 23,300 2,280 56,772,000
03/01/2019 25,000 -1.45 -5.80 26,450 25,000 24,600 310 7,750,000
02/01/2019 26,450 0.85 3.21 25,600 26,450 23,850 400 10,580,000
28/12/2018 25,600 -0.40 -1.56 26,000 26,500 24,200 1,170 29,952,000
27/12/2018 26,000 0.50 1.92 25,500 26,800 24,000 760 19,760,000
26/12/2018 25,500 0.50 1.96 25,000 26,500 23,250 450 11,475,000
25/12/2018 25,000 0.70 2.80 24,300 26,000 25,000 210 5,250,000
24/12/2018 24,300 0.20 0.82 24,100 24,300 24,100 520 12,636,000
21/12/2018 24,100 0.60 2.49 23,500 24,500 24,000 270 6,507,000
20/12/2018 23,500 0.50 2.13 23,000 23,500 23,000 50 1,175,000
19/12/2018 23,000 -0.50 -2.17 23,500 23,000 22,500 4,040 92,920,000
18/12/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 450 10,575,000
17/12/2018 23,500 -1.50 -6.38 25,000 23,700 23,250 2,420 56,870,000
16/12/2018 25,000 -0.20 -0.80 25,200 25,000 23,900 80 2,000,000
14/12/2018 25,000 -0.20 -0.80 25,200 25,000 23,900 80 2,000,000
13/12/2018 25,200 -0.50 -1.98 25,700 27,000 23,950 9,040 227,808,000
12/12/2018 25,700 -1.75 -6.81 25,700 26,500 23,950 118,270 3,039,539,000
11/12/2018 25,700 -1.80 -7.00 27,500 27,500 25,600 270 6,939,000
10/12/2018 27,500 1.00 3.64 26,500 28,300 27,500 40 1,100,000
07/12/2018 26,500 0.60 2.26 25,900 27,500 24,100 1,000 26,500,000
06/12/2018 25,900 -1.90 -7.34 27,800 29,400 25,900 1,190 30,821,000
05/12/2018 27,800 0.40 1.44 27,400 29,300 25,500 3,980 110,644,000
04/12/2018 27,400 1.00 3.65 26,400 28,200 27,000 350 9,590,000
03/12/2018 26,400 1.50 5.68 24,900 26,600 23,550 950 25,080,000
30/11/2018 24,900 0.90 3.61 24,000 25,000 23,200 650 16,185,000
29/11/2018 24,000 0.50 2.08 23,500 25,100 23,100 700 16,800,000
28/11/2018 23,500 -0.20 -0.85 23,700 24,900 22,100 2,340 54,990,000
27/11/2018 23,700 -1.10 -4.64 24,800 26,000 23,550 910 21,567,000
26/11/2018 24,800 0.95 3.83 23,850 25,000 24,800 400 9,920,000
23/11/2018 23,850 1.55 6.50 22,300 23,850 20,750 8,660 206,541,000
22/11/2018 22,300 1.30 5.83 21,000 22,450 21,000 810 18,063,000
21/11/2018 21,000 -0.60 -2.86 21,600 23,100 21,000 570 11,970,000
20/11/2018 21,600 1.40 6.48 20,200 21,600 20,200 6,020 130,032,000
19/11/2018 20,200 -0.05 -0.25 20,200 20,800 19,150 850 17,170,000
16/11/2018 20,200 -1.30 -6.44 21,500 21,700 20,000 15,300 309,060,000
15/11/2018 21,500 -0.95 -4.42 22,450 21,500 20,900 6,840 147,060,000
14/11/2018 22,450 -0.15 -0.67 22,600 23,900 21,150 1,120 25,144,000
13/11/2018 22,600 -1.70 -7.52 24,300 23,000 22,600 3,680 83,168,000
12/11/2018 24,300 -0.35 -1.44 24,300 24,300 22,600 1,870 45,441,000
09/11/2018 24,300 1.50 6.17 22,800 24,350 21,250 4,560 110,808,000
08/11/2018 22,800 -0.50 -2.19 23,300 23,800 21,700 4,200 95,760,000
07/11/2018 23,300 -1.60 -6.87 24,900 23,950 23,200 3,910 91,103,000
06/11/2018 24,900 -0.10 -0.40 25,000 25,000 24,000 870 21,663,000
05/11/2018 25,000 0.10 0.40 24,900 26,600 25,000 190 4,750,000
02/11/2018 24,900 -0.60 -2.41 25,500 25,000 23,800 2,020 50,298,000
01/11/2018 25,500 -0.40 -1.57 25,900 25,900 25,000 820 20,910,000
31/10/2018 25,900 -0.50 -1.93 26,400 26,400 25,500 360 9,324,000
30/10/2018 26,400 0.40 1.52 26,000 26,400 26,400 1,440 38,016,000
29/10/2018 26,000 1.25 4.81 24,750 26,000 24,850 2,030 52,780,000
26/10/2018 24,750 1.60 6.46 23,150 24,750 22,100 1,450 35,887,500
25/10/2018 23,150 -1.70 -7.34 24,850 26,500 23,150 14,180 328,267,000
24/10/2018 24,850 -1.85 -7.44 26,700 26,450 24,850 4,950 123,007,500
23/10/2018 26,700 0.30 1.12 26,400 27,450 24,800 330 8,811,000
22/10/2018 26,400 -0.10 -0.38 26,500 28,300 26,300 890 23,496,000
19/10/2018 26,500 0.90 3.40 25,600 26,500 26,000 290 7,685,000
18/10/2018 25,600 -1.90 -7.42 27,500 26,500 25,600 3,520 90,112,000
16/10/2018 27,500 -1.00 -3.64 28,500 27,800 26,550 9,970 274,175,000
15/10/2018 28,500 1.60 5.61 26,900 28,500 25,050 11,670 332,595,000
12/10/2018 26,900 0.60 2.23 26,900 27,500 26,900 70 1,883,000
11/10/2018 26,900 -1.10 -4.09 28,000 27,000 26,100 1,970 52,993,000
10/10/2018 28,000 -0.50 -1.79 28,000 28,000 27,500 70 1,960,000
09/10/2018 28,000 0.10 0.36 28,000 28,100 26,550 1,020 28,560,000
04/10/2018 28,000 -0.50 -1.79 28,000 29,500 27,500 570 15,960,000
03/10/2018 28,000 -0.50 -1.79 28,000 29,500 27,500 570 15,960,000
02/10/2018 28,000 -0.45 -1.61 28,450 28,000 28,000 50 1,400,000
30/09/2018 28,450 -0.15 -0.53 28,600 28,450 27,600 260 7,397,000
28/09/2018 28,450 -0.15 -0.53 28,600 28,450 27,600 260 7,397,000
26/09/2018 28,600 0.00 ■■ 0.00 28,600 28,600 28,550 2,040 58,344,000
25/09/2018 28,600 0.15 0.52 28,450 29,000 28,000 80 2,288,000
24/09/2018 28,450 0.65 2.28 27,800 28,450 28,450 10 284,500
21/09/2018 27,800 -1.15 -4.14 28,950 27,800 27,800 1,000 27,800,000
20/09/2018 28,950 0.90 3.11 28,050 30,000 28,950 210 6,079,500
19/09/2018 28,050 -0.55 -1.96 28,600 28,650 27,800 3,600 100,980,000
18/09/2018 28,600 -0.30 -1.05 28,900 28,600 28,000 2,030 58,058,000
17/09/2018 28,900 -0.10 -0.35 29,000 29,000 28,050 1,560 45,084,000
14/09/2018 29,000 1.00 3.45 28,000 29,000 29,000 50 1,450,000
13/09/2018 28,000 0.45 1.61 27,550 28,000 27,500 2,220 62,160,000
12/09/2018 27,550 -0.50 -1.81 28,050 28,000 27,500 1,460 40,223,000
11/09/2018 28,050 1.05 3.74 27,000 28,100 27,000 7,880 221,034,000
10/09/2018 27,000 -1.10 -4.07 28,100 27,000 27,000 5,300 143,100,000
07/09/2018 28,100 0.30 1.07 27,800 28,200 27,000 5,990 168,319,000
06/09/2018 27,800 -1.00 -3.60 28,800 29,500 27,000 9,490 263,822,000
05/09/2018 28,800 -0.05 -0.17 28,800 29,000 28,750 370 10,656,000
04/09/2018 28,800 1.20 4.17 27,600 29,000 27,000 4,090 117,792,000
31/08/2018 27,600 0.10 0.36 27,500 27,800 27,000 3,040 83,904,000
30/08/2018 27,500 0.30 1.09 27,500 27,800 26,900 3,160 86,900,000
29/08/2018 27,500 0.05 0.18 27,450 27,650 27,000 3,090 84,975,000
28/08/2018 27,450 1.35 4.92 26,100 27,900 27,000 19,400 532,530,000
27/08/2018 26,100 -0.40 -1.53 26,500 27,800 26,100 20,720 540,792,000
26/08/2018 26,500 -1.50 -5.66 28,000 29,950 26,050 14,290 378,685,000
24/08/2018 26,500 -1.50 -5.66 28,000 29,950 26,050 14,290 378,685,000
23/08/2018 28,000 -0.10 -0.36 28,100 28,900 28,000 9,360 262,080,000
22/08/2018 28,100 0.10 0.36 28,000 29,000 28,100 1,440 40,464,000
21/08/2018 28,000 1.00 3.57 28,000 29,000 28,000 30,920 865,760,000
20/08/2018 28,000 -0.10 -0.36 28,100 29,000 28,000 1,700 47,600,000
17/08/2018 28,100 0.40 1.42 28,100 29,250 28,100 1,040 29,224,000
16/08/2018 28,100 0.40 1.42 28,100 29,000 28,000 41,030 1,152,943,000
15/08/2018 28,100 1.00 3.56 27,100 28,800 27,100 28,920 812,652,000
14/08/2018 27,100 -0.10 -0.37 27,200 27,800 27,000 13,260 359,346,000
13/08/2018 27,200 -0.60 -2.21 27,800 28,300 27,200 18,150 493,680,000
12/08/2018 27,800 0.30 1.08 27,500 28,200 27,800 20,380 566,564,000
10/08/2018 27,800 0.30 1.08 27,500 28,200 27,800 20,380 566,564,000
09/08/2018 27,500 -0.10 -0.36 27,600 28,800 27,300 3,380 92,950,000
08/08/2018 27,600 1.30 4.71 26,300 27,600 27,450 18,660 515,016,000
07/08/2018 26,300 0.20 0.76 26,100 27,800 26,300 30,990 815,037,000
06/08/2018 26,100 1.00 3.83 25,100 26,850 26,000 53,150 1,387,215,000
05/08/2018 25,100 -0.50 -1.99 25,600 26,500 25,100 30,130 756,263,000
03/08/2018 25,100 -0.50 -1.99 25,600 26,500 25,100 30,130 756,263,000
02/08/2018 25,600 1.10 4.30 24,500 26,200 25,600 43,150 1,104,640,000
01/08/2018 24,500 0.30 1.22 24,200 25,850 24,500 27,770 680,365,000
31/07/2018 24,200 -1.80 -7.44 26,000 27,800 24,200 6,180 149,556,000
30/07/2018 26,000 1.05 4.04 24,950 26,650 26,000 22,720 590,720,000
29/07/2018 24,950 -1.85 -7.41 26,800 28,400 24,950 43,350 1,081,582,500
27/07/2018 24,950 -1.85 -7.41 26,800 28,400 24,950 43,350 1,081,582,500
26/07/2018 26,800 -0.65 -2.43 27,450 28,000 26,800 4,910 131,588,000
25/07/2018 27,450 0.80 2.91 26,650 27,600 26,550 10,220 280,539,000
24/07/2018 26,650 1.70 6.38 24,950 26,650 24,950 15,230 405,879,500
23/07/2018 24,950 -1.85 -7.41 26,800 27,900 24,950 6,780 169,161,000
20/07/2018 26,800 0.10 0.37 26,700 28,000 26,800 8,770 235,036,000
19/07/2018 26,700 0.30 1.12 26,700 28,400 26,700 7,700 205,590,000
18/07/2018 26,700 0.10 0.37 26,700 27,500 26,700 5,460 145,782,000
17/07/2018 26,700 0.30 1.12 26,700 28,500 26,700 16,230 433,341,000
16/07/2018 26,700 1.00 3.75 25,700 27,450 25,900 13,200 352,440,000
13/07/2018 25,700 1.10 4.28 24,600 26,300 25,100 15,750 404,775,000
12/07/2018 27,100 0.90 3.32 26,200 28,000 27,100 34,210 927,091,000
11/07/2018 26,200 1.60 6.11 26,200 27,850 26,200 24,870 651,594,000
10/07/2018 26,200 0.20 0.76 26,000 27,000 26,000 31,090 814,558,000
09/07/2018 26,000 -1.00 -3.85 27,000 28,850 26,000 1,490 38,740,000
06/07/2018 27,000 1.75 6.48 25,250 27,000 26,000 590 15,930,000
05/07/2018 25,250 0.25 0.99 25,250 27,000 25,000 14,590 368,397,500
04/07/2018 25,250 0.10 0.40 25,150 26,500 25,250 4,570 115,392,500
03/07/2018 25,150 0.15 0.60 25,000 25,150 25,000 9,780 245,967,000
02/07/2018 25,000 1.75 7.00 25,000 26,750 25,000 3,030 75,750,000
01/07/2018 25,000 1.00 4.00 24,000 0 0 9,270 231,750,000
29/06/2018 25,000 1.00 4.00 24,000 25,550 24,500 9,270 231,750,000
28/06/2018 24,000 -0.05 -0.21 24,050 24,600 24,000 2,420 58,080,000
27/06/2018 24,050 0.15 0.62 24,050 24,900 24,050 660 15,873,000
26/06/2018 24,050 0.30 1.25 24,050 24,350 24,050 1,300 31,265,000
25/06/2018 24,050 -0.05 -0.21 24,100 25,750 24,050 640 15,392,000
22/06/2018 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 800 19,280,000
21/06/2018 24,100 0.10 0.41 24,000 25,000 24,100 160 3,856,000
20/06/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6,600 158,400,000
19/06/2018 24,000 0.10 0.42 24,000 25,100 24,000 1,750 42,000,000
18/06/2018 24,000 1.40 5.83 24,000 25,400 24,000 4,710 113,040,000
15/06/2018 24,000 1.65 6.88 24,000 25,650 24,000 10,530 252,720,000
14/06/2018 24,000 -0.80 -3.33 24,800 25,950 24,000 3,020 72,480,000
13/06/2018 24,800 -0.20 -0.81 25,000 25,000 24,200 2,240 55,552,000
12/06/2018 25,000 1.10 4.40 25,000 26,100 25,000 6,340 158,500,000
11/06/2018 25,000 0.10 0.40 25,000 26,500 25,000 2,390 59,750,000
10/06/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 400 10,000,000
08/06/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 400 10,000,000
07/06/2018 25,000 -0.10 -0.40 25,100 26,400 25,000 2,110 52,750,000
06/06/2018 25,100 0.10 0.40 25,000 26,000 25,000 5,390 135,289,000
05/06/2018 25,000 -0.20 -0.80 25,200 26,500 25,000 3,310 82,750,000
04/06/2018 25,200 0.10 0.40 25,100 26,500 25,100 30,010 756,252,000
01/06/2018 25,100 0.10 0.40 25,000 26,500 25,100 12,750 320,025,000
31/05/2018 25,000 1.50 6.00 23,500 25,000 24,000 1,100 27,500,000
30/05/2018 23,500 -0.65 -2.77 24,150 25,750 23,500 2,210 51,935,000
29/05/2018 24,150 1.55 6.42 22,600 24,150 23,500 1,190 28,738,500
28/05/2018 22,600 0.60 2.65 22,000 23,500 22,000 17,680 399,568,000
25/05/2018 22,000 -0.65 -2.95 22,650 24,100 22,000 2,030 44,660,000
24/05/2018 22,650 0.05 0.22 22,600 24,100 22,650 1,230 27,859,500
23/05/2018 22,600 -1.10 -4.87 23,700 25,100 22,600 3,170 71,642,000
22/05/2018 23,700 -1.35 -5.70 25,050 26,750 23,700 4,330 102,621,000
21/05/2018 25,050 1.60 6.39 23,450 25,050 22,500 5,100 127,755,000
18/05/2018 23,450 1.50 6.40 21,950 23,450 23,250 12,770 299,456,500
17/05/2018 21,950 -1.65 -7.52 23,600 24,800 21,950 15,130 332,103,500
16/05/2018 23,600 1.15 4.87 22,450 24,000 23,000 1,190 28,084,000
14/05/2018 22,450 0.50 2.23 21,950 23,000 21,950 880 19,756,000
11/05/2018 21,950 -0.30 -1.37 22,250 21,950 21,200 890 19,535,500
10/05/2018 22,250 -0.45 -2.02 22,250 22,250 21,600 4,170 92,782,500
09/05/2018 22,250 1.20 5.39 21,050 22,250 22,250 140 3,115,000
08/05/2018 21,050 -0.75 -3.56 21,800 23,000 21,050 17,600 370,480,000
07/05/2018 21,800 1.20 5.50 20,600 22,000 21,100 8,730 190,314,000
05/05/2018 20,600 -0.80 -3.88 21,400 22,300 20,600 3,860 79,516,000
04/05/2018 20,600 -0.80 -3.88 21,400 22,300 20,600 3,860 79,516,000
03/05/2018 21,400 0.70 3.27 20,700 21,400 20,700 1,970 42,158,000
02/05/2018 20,700 1.20 5.80 19,500 20,700 20,000 760 15,732,000
28/04/2018 19,500 1.35 6.92 19,500 20,850 19,500 18,730 365,235,000
27/04/2018 19,500 1.35 6.92 19,500 20,850 19,500 18,730 365,235,000
26/04/2018 19,500 -1.45 -7.44 20,950 22,400 19,500 9,990 194,805,000
24/04/2018 20,950 -1.55 -7.40 22,500 24,000 20,950 10,650 223,117,500
23/04/2018 22,500 -1.50 -6.67 24,000 25,650 22,500 9,830 221,175,000
22/04/2018 24,000 1.50 6.25 22,500 24,050 24,000 1,810 43,440,000
20/04/2018 24,000 1.50 6.25 22,500 24,050 24,000 1,810 43,440,000
19/04/2018 22,500 1.40 6.22 21,100 22,500 21,300 6,990 157,275,000
18/04/2018 21,100 0.10 0.47 21,000 22,450 21,100 18,360 387,396,000
13/04/2018 20,900 0.90 4.31 20,000 20,900 20,200 2,940 61,446,000
12/04/2018 20,000 0.80 4.00 20,000 21,200 20,000 4,870 97,400,000
11/04/2018 20,000 0.25 1.25 20,000 20,900 20,000 7,320 146,400,000
10/04/2018 20,000 -0.50 -2.50 20,500 21,700 20,000 7,660 153,200,000
09/04/2018 20,500 -1.20 -5.85 21,700 23,000 20,500 7,000 143,500,000
06/04/2018 21,700 1.40 6.45 20,300 21,700 20,300 3,380 73,346,000
05/04/2018 20,300 1.00 4.93 19,300 20,600 19,500 11,220 227,766,000
04/04/2018 19,300 0.30 1.55 19,300 20,600 19,300 8,610 166,173,000
03/04/2018 19,300 -0.30 -1.55 19,600 20,850 19,100 5,640 108,852,000
02/04/2018 19,600 0.30 1.53 19,300 20,650 19,600 18,130 355,348,000
31/03/2018 19,300 0.20 1.04 19,100 20,400 19,300 29,060 560,858,000
30/03/2018 19,300 0.20 1.04 19,100 20,400 19,300 29,060 560,858,000
29/03/2018 19,100 0.10 0.52 19,000 20,300 19,100 3,440 65,704,000
28/03/2018 19,000 -0.10 -0.53 19,100 20,400 19,000 9,160 174,040,000
27/03/2018 19,100 0.40 2.09 18,700 20,000 19,100 4,660 89,006,000
26/03/2018 18,700 1.20 6.42 17,500 18,700 17,550 5,300 99,110,000
23/03/2018 17,500 -1.10 -6.29 18,600 19,900 17,500 7,710 134,925,000
22/03/2018 18,600 0.40 2.15 18,600 19,900 18,600 6,870 127,782,000
21/03/2018 18,600 -1.20 -6.45 19,800 20,500 18,600 8,110 150,846,000
20/03/2018 19,800 -1.40 -7.07 21,200 22,500 19,800 6,280 124,344,000
19/03/2018 21,200 -1.55 -7.31 22,750 23,050 21,200 7,800 165,360,000
17/03/2018 22,750 -1.70 -7.47 24,450 24,450 22,750 22,050 501,637,500
16/03/2018 22,750 -1.70 -7.47 24,450 24,450 22,750 22,050 501,637,500
15/03/2018 24,450 -0.25 -1.02 24,700 24,450 23,000 1,700 41,565,000
14/03/2018 24,700 -1.80 -7.29 26,500 27,000 24,650 3,550 87,685,000
13/03/2018 26,500 -0.15 -0.57 26,650 27,000 25,000 2,450 64,925,000
12/03/2018 26,650 1.60 6.00 25,050 26,800 25,950 8,230 219,329,500
09/03/2018 26,800 1.75 6.53 25,050 26,800 25,950 21,620 579,416,000
08/03/2018 25,050 1.60 6.39 23,450 25,050 25,000 4,180 104,709,000
07/03/2018 23,450 1.50 6.40 21,950 23,450 23,450 1,010 23,684,500
06/03/2018 21,950 1.40 6.38 20,550 21,950 21,700 14,940 327,933,000
05/03/2018 20,550 1.30 6.33 19,250 20,550 20,550 4,080 83,844,000
02/03/2018 19,250 1.25 6.49 18,000 19,250 18,000 2,300 44,275,000
01/03/2018 18,000 0.80 4.44 17,200 18,000 18,000 10 180,000
28/02/2018 17,200 -0.95 -5.52 18,150 17,200 17,200 10 172,000
27/02/2018 18,150 1.15 6.34 17,000 18,150 18,100 2,310 41,926,500
26/02/2018 17,000 1.15 6.76 17,000 18,150 17,000 1,610 27,370,000
23/02/2018 17,000 -0.70 -4.12 17,700 18,800 17,000 20 340,000
22/02/2018 17,700 1.15 6.50 16,550 17,700 17,500 1,620 28,674,000
21/02/2018 16,550 1.05 6.34 15,500 16,550 16,550 1,500 24,825,000
12/02/2018 15,500 -0.75 -4.84 16,250 15,500 15,500 10 155,000
10/02/2018 16,250 0.75 4.62 15,500 16,250 16,250 500 8,125,000
09/02/2018 16,250 0.75 4.62 15,500 16,250 16,250 500 8,125,000
08/02/2018 15,500 0.50 3.23 15,000 15,500 15,500 8,000 124,000,000
07/02/2018 15,000 -1.20 -8.00 16,200 15,600 15,000 2,210 33,150,000
06/02/2018 15,500 -0.70 -4.52 16,200 0 0 12,100 187,550,000
05/02/2018 16,200 0.70 4.32 15,500 16,200 16,000 1,890 30,618,000
02/02/2018 15,500 0.70 4.52 15,500 16,250 15,500 6,050 93,775,000
01/02/2018 15,500 -0.55 -3.55 16,050 15,500 15,500 540 8,370,000
31/01/2018 16,050 1.05 6.54 15,000 16,050 15,950 33,750 541,687,500
30/01/2018 15,000 0.95 6.33 15,000 15,950 15,000 8,440 126,600,000
29/01/2018 16,050 1.05 6.54 15,000 16,050 15,000 10,210 163,870,500
26/01/2018 15,000 0.50 3.33 14,500 15,500 14,600 4,920 73,800,000
25/01/2018 14,500 -0.50 -3.45 15,000 16,000 14,000 3,780 54,810,000
24/01/2018 13,500 -1.50 -11.11 15,000 15,000 14,000 20 270,000
22/01/2018 15,000 -1.00 -6.67 15,000 15,000 14,000 1,020 15,300,000
19/01/2018 15,000 0.45 3.00 14,550 15,550 15,000 6,330 94,950,000
18/01/2018 14,550 0.95 6.53 13,600 14,550 14,550 9,150 133,132,500
17/01/2018 14,550 0.95 6.53 13,600 14,550 14,550 9,150 133,132,500
16/01/2018 13,600 -1.00 -7.35 14,600 13,600 13,600 20 272,000
15/01/2018 14,600 0.15 1.03 14,450 14,600 14,500 2,960 43,216,000
11/01/2018 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 63,030 910,783,500
10/01/2018 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 135,000 1,950,750,000
09/01/2018 14,450 0.15 1.04 14,450 14,600 14,450 84,420 1,219,869,000
08/01/2018 14,450 -0.05 -0.35 14,500 14,500 14,400 3,850 55,632,500
06/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 21,400 310,300,000
05/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 21,400 310,300,000
04/01/2018 14,500 0.10 0.69 14,500 14,600 14,300 70,810 1,026,745,000
03/01/2018 14,500 -0.10 -0.69 14,600 14,500 14,000 26,860 389,470,000
02/01/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 10 146,000
29/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 3,900 56,940,000
28/12/2017 14,600 0.10 0.68 14,500 14,600 14,500 3,310 48,326,000
27/12/2017 14,500 0.10 0.69 14,500 14,600 14,500 2,750 39,875,000
26/12/2017 14,500 0.10 0.69 14,500 14,600 14,000 6,910 100,195,000
22/12/2017 14,500 -0.10 -0.69 14,600 14,600 14,500 6,890 99,905,000
21/12/2017 14,600 -0.10 -0.68 14,600 14,600 14,500 3,870 56,502,000
20/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,000 29,200,000
19/12/2017 14,300 -0.20 -1.40 14,500 14,300 14,300 300 4,290,000
18/12/2017 14,500 -0.05 -0.34 14,550 14,500 14,500 500 7,250,000
14/12/2017 14,550 0.95 6.53 13,600 14,550 14,550 700 10,185,000
13/12/2017 13,600 -1.00 -7.35 14,600 14,600 13,600 3,100 42,160,000
12/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
11/12/2017 15,000 0.70 4.67 14,300 15,000 14,900 1,500 22,500,000
01/12/2017 12,700 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 12,700 -0.85 -6.27 13,000 13,000 12,700 9,950 126,365,000
29/11/2017 13,550 -0.45 -3.21 13,550 13,550 13,550 10 135,500
28/11/2017 14,000 0.50 3.70 13,000 14,000 13,000 520 7,280,000
24/11/2017 13,500 -0.60 -4.26 13,150 13,500 13,150 20 270,000
23/11/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
22/11/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 2,100 29,610,000
21/11/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
17/11/2017 14,200 -0.60 -4.05 14,200 14,200 14,200 50 710,000
16/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
15/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
14/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
13/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
10/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
09/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
08/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
07/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
06/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
03/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
02/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
01/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
31/10/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
30/10/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
27/10/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
26/10/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
25/10/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
24/10/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
23/10/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 100 1,480,000
20/10/2017 14,800 -0.70 -4.52 14,800 14,800 14,800 800 11,840,000
19/10/2017 15,500 -0.30 -1.90 15,600 15,600 15,500 14,990 232,345,000
18/10/2017 15,800 -0.10 -0.63 15,500 15,800 15,500 4,500 71,100,000
17/10/2017 15,900 0.50 3.25 15,400 15,900 15,400 610 9,699,000
16/10/2017 15,400 0.40 2.67 15,400 15,400 15,400 2,990 46,046,000
13/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
12/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,000 30,000,000
11/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
10/10/2017 15,000 -0.10 -0.66 15,000 15,000 15,000 1,500 22,500,000
09/10/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
06/10/2017 15,100 -0.40 -2.58 15,100 15,100 15,100 1,720 25,972,000
05/10/2017 15,500 0.50 3.33 14,900 15,500 14,900 4,010 62,155,000
04/10/2017 15,000 -0.10 -0.66 15,000 15,000 15,000 1,000 15,000,000
03/10/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
02/10/2017 15,100 -0.40 -2.58 15,100 15,100 15,100 90 1,359,000
29/09/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
28/09/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
27/09/2017 15,500 -0.30 -1.90 16,000 16,000 15,500 670 10,385,000
26/09/2017 15,800 0.40 2.60 15,800 15,800 15,800 10 158,000
25/09/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
22/09/2017 15,400 -1.00 -6.10 15,400 15,400 15,400 10 154,000
21/09/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 2,000 32,800,000
20/09/2017 16,400 0.95 6.15 14,700 16,400 14,700 870 14,268,000
19/09/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 0 0
18/09/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 0 0
15/09/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 0 0
14/09/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 430 6,643,500
13/09/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 0 0
12/09/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 2,270 35,071,500
11/09/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 9,650 149,092,500
08/09/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 20,410 315,334,500
07/09/2017 15,450 -1.15 -6.93 17,000 17,000 15,450 22,830 352,723,500
06/09/2017 16,600 0.90 5.73 16,600 16,600 16,600 10 166,000
05/09/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
01/09/2017 15,700 1.00 6.80 15,300 15,700 15,300 20 314,000
31/08/2017 14,700 0.00 ■■ 0.00 15,000 15,250 14,500 4,200 61,740,000
30/08/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
29/08/2017 14,700 -0.30 -2.00 14,500 14,700 14,500 6,410 94,227,000
28/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
25/08/2017 15,000 0.50 3.45 14,500 15,000 14,500 700 10,500,000
24/08/2017 14,500 -0.50 -3.33 14,500 14,500 14,500 30 435,000
23/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
21/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/08/2017 15,000 0.00 ■■ 0.00 14,500 15,000 14,500 70 1,050,000
17/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
14/08/2017 15,000 -0.50 -3.23 15,000 15,000 15,000 2,000 30,000,000
11/08/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
10/08/2017 15,500 0.50 3.33 15,500 15,500 15,500 10 155,000
09/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
08/08/2017 15,000 -0.40 -2.60 15,000 15,000 15,000 1,800 27,000,000
07/08/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
04/08/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
03/08/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 50 770,000
02/08/2017 15,400 0.00 ■■ 0.00 15,000 15,400 14,350 4,100 63,140,000
01/08/2017 15,400 -0.10 -0.65 15,400 15,400 15,400 4,820 74,228,000
31/07/2017 15,500 -0.50 -3.12 15,500 15,500 15,500 5,200 80,600,000
28/07/2017 16,000 0.05 0.31 16,000 16,000 16,000 50 800,000
27/07/2017 15,950 0.20 1.27 16,850 16,850 15,500 860 13,717,000
26/07/2017 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 0 0
25/07/2017 15,750 0.55 3.62 15,200 15,750 15,000 2,480 39,060,000
24/07/2017 15,200 -1.00 -6.17 15,500 15,500 15,200 5,500 83,600,000
21/07/2017 16,200 0.60 3.85 16,200 16,200 16,200 20 324,000
20/07/2017 15,600 -0.10 -0.64 15,600 15,700 14,750 5,710 89,076,000
19/07/2017 15,700 0.20 1.29 15,700 15,700 15,700 530 8,321,000
18/07/2017 15,500 -0.20 -1.27 15,500 15,500 15,500 5,020 77,810,000
17/07/2017 15,700 0.00 ■■ 0.00 15,500 15,700 15,500 1,500 23,550,000
14/07/2017 15,700 0.00 ■■ 0.00 16,000 16,000 15,500 2,080 32,656,000
13/07/2017 15,700 0.15 0.96 15,700 15,700 15,700 220 3,454,000
12/07/2017 15,550 0.05 0.32 15,550 15,550 15,550 80 1,244,000
11/07/2017 15,500 0.10 0.65 15,400 15,600 15,400 1,920 29,760,000
10/07/2017 15,400 -0.10 -0.65 15,400 15,400 15,400 2,000 30,800,000
07/07/2017 15,500 0.00 ■■ 0.00 15,600 15,600 15,500 16,560 256,680,000
06/07/2017 15,500 0.10 0.65 15,500 15,500 15,500 10 155,000
05/07/2017 15,400 0.00 ■■ 0.00 15,400 15,500 15,400 2,790 42,966,000
04/07/2017 15,400 0.00 ■■ 0.00 15,400 15,500 15,400 3,020 46,508,000
03/07/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 300 4,620,000
30/06/2017 15,400 0.00 ■■ 0.00 15,100 15,400 15,100 5,700 87,780,000
29/06/2017 15,400 0.30 1.99 15,000 15,400 15,000 300 4,620,000
28/06/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
27/06/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
26/06/2017 15,100 -0.40 -2.58 15,100 15,100 15,100 700 10,570,000
23/06/2017 15,500 0.40 2.65 15,000 15,500 15,000 520 8,060,000
22/06/2017 15,100 -0.20 -1.31 15,000 15,100 15,000 11,710 176,821,000
21/06/2017 15,300 0.60 4.08 14,700 15,300 14,700 14,100 215,730,000
20/06/2017 14,700 -0.05 -0.34 14,700 14,700 14,700 10 147,000
19/06/2017 14,750 0.00 ■■ 0.00 14,750 14,750 14,750 0 0
16/06/2017 14,750 0.00 ■■ 0.00 14,750 15,000 14,750 6,140 90,565,000
15/06/2017 14,750 -1.50 -9.23 15,400 15,400 14,750 290 4,277,500
14/06/2017 16,250 1.05 6.91 16,250 16,250 16,250 16,080 261,300,000
13/06/2017 15,200 -1.10 -6.75 16,250 17,100 15,200 2,580 39,216,000
09/06/2017 16,200 -0.90 -5.26 16,200 16,200 16,200 1,000 16,200,000
08/06/2017 17,100 1.00 6.21 17,100 17,100 17,100 10 171,000
07/06/2017 16,100 0.00 ■■ 0.00 16,000 16,700 16,000 7,230 116,403,000
06/06/2017 16,100 -0.10 -0.62 16,200 16,200 16,100 9,000 144,900,000
05/06/2017 16,200 0.10 0.62 16,200 17,000 16,200 4,850 78,570,000
02/06/2017 16,100 0.00 ■■ 0.00 16,100 16,200 16,100 11,380 183,218,000
01/06/2017 16,100 0.00 ■■ 0.00 16,100 16,200 16,100 12,560 202,216,000
31/05/2017 16,100 0.00 ■■ 0.00 16,100 16,200 16,100 8,780 141,358,000
30/05/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 5,440 87,584,000
29/05/2017 16,100 0.95 6.27 15,200 16,100 15,200 1,890 30,429,000
26/05/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
25/05/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
24/05/2017 15,150 0.00 ■■ 0.00 15,150 15,250 15,150 71,900 1,089,285,000
23/05/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 4,940 74,841,000
22/05/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
19/05/2017 15,150 0.00 ■■ 0.00 15,100 15,150 15,100 28,050 424,957,500
18/05/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,000 40,010 606,151,500
17/05/2017 15,150 0.00 ■■ 0.00 15,200 15,200 15,150 3,500 53,025,000
16/05/2017 15,150 0.10 0.66 15,050 15,150 15,050 720 10,908,000
15/05/2017 15,050 -0.15 -0.99 15,300 15,300 15,050 320 4,816,000
09/05/2017 14,900 0.00 ■■ 0.00 14,950 15,000 14,900 8,260 123,074,000
08/05/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 110 1,639,000
05/05/2017 14,900 0.10 0.68 14,800 14,900 14,800 3,250 48,425,000
04/05/2017 14,800 0.10 0.68 14,700 15,400 14,700 1,310 19,388,000
03/05/2017 14,700 0.10 0.68 14,800 15,000 14,700 5,150 75,705,000
28/04/2017 14,600 -0.10 -0.68 14,700 15,000 14,600 11,700 170,820,000
27/04/2017 14,700 -0.40 -2.65 15,500 15,500 14,700 25,290 371,763,000
26/04/2017 15,100 -0.20 -1.31 15,500 15,700 15,100 10,950 165,345,000
25/04/2017 15,300 -0.40 -2.55 16,500 16,500 15,300 1,910 29,223,000
24/04/2017 15,700 0.20 1.29 15,700 15,900 15,700 6,630 104,091,000
21/04/2017 15,500 0.00 ■■ 0.00 15,700 15,700 15,500 6,510 100,905,000
20/04/2017 15,500 0.60 4.03 15,300 15,500 15,200 22,090 342,395,000
19/04/2017 14,900 0.95 6.81 14,900 14,900 14,900 3,240 48,276,000
18/04/2017 13,950 -1.05 -7.00 15,000 15,300 13,950 48,300 673,785,000
17/04/2017 15,000 0.60 4.17 15,300 15,300 14,400 18,890 283,350,000
14/04/2017 14,400 -0.20 -1.37 14,700 15,500 14,400 6,310 90,864,000
13/04/2017 14,600 0.20 1.39 14,700 14,700 14,500 2,570 37,522,000
12/04/2017 14,400 0.00 ■■ 0.00 14,500 14,500 14,400 2,080 29,952,000
11/04/2017 14,400 0.10 0.70 14,400 14,400 14,400 1,040 14,976,000
10/04/2017 14,300 0.10 0.70 14,200 14,300 14,000 980 14,014,000
07/04/2017 14,200 0.10 0.71 14,000 14,200 13,900 6,330 89,886,000
05/04/2017 14,100 0.10 0.71 14,500 14,500 14,000 3,910 55,131,000
04/04/2017 14,000 -0.50 -3.45 14,600 14,700 13,800 2,130 29,820,000
03/04/2017 14,500 0.20 1.40 14,500 14,500 14,500 10 145,000
31/03/2017 14,300 -0.40 -2.72 14,500 14,500 14,000 2,880 41,184,000
30/03/2017 14,700 0.70 5.00 13,800 14,700 13,600 11,730 172,431,000
29/03/2017 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 2,830 39,620,000
28/03/2017 14,000 0.10 0.72 13,900 14,000 13,900 17,010 238,140,000
27/03/2017 13,900 0.00 ■■ 0.00 14,100 14,100 13,600 14,030 195,017,000
24/03/2017 13,900 -0.20 -1.42 13,900 14,100 13,800 18,420 256,038,000
23/03/2017 14,100 0.00 ■■ 0.00 13,900 14,100 13,900 15,010 211,641,000
22/03/2017 14,100 0.00 ■■ 0.00 14,100 14,100 13,600 12,120 170,892,000
21/03/2017 14,100 0.00 ■■ 0.00 14,100 14,100 13,700 5,980 84,318,000
20/03/2017 14,100 -0.10 -0.70 14,200 14,200 13,900 9,750 137,475,000
17/03/2017 14,200 -0.20 -1.39 14,200 14,200 14,200 1,700 24,140,000
16/03/2017 14,400 0.40 2.86 14,200 14,400 14,000 740 10,656,000
15/03/2017 14,000 0.10 0.72 13,950 14,000 13,900 4,520 63,280,000
14/03/2017 13,900 0.00 ■■ 0.00 14,200 14,500 13,900 9,110 126,629,000
13/03/2017 13,900 0.90 6.92 13,700 13,900 13,700 14,210 197,519,000
10/03/2017 13,000 -0.80 -5.80 13,800 14,000 13,000 6,190 80,470,000
09/03/2017 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 9,400 129,720,000
08/03/2017 13,800 0.20 1.47 13,700 13,900 13,700 2,480 34,224,000
07/03/2017 13,600 0.10 0.74 13,600 13,700 13,500 5,580 75,888,000
06/03/2017 13,500 0.00 ■■ 0.00 13,600 13,700 13,500 1,400 18,900,000
03/03/2017 13,500 0.10 0.75 13,500 13,500 13,400 4,510 60,885,000
02/03/2017 13,400 0.00 ■■ 0.00 13,400 13,500 13,200 10,660 142,844,000
01/03/2017 13,400 0.40 3.08 13,500 13,500 13,400 18,290 245,086,000
28/02/2017 13,000 -0.60 -4.41 13,700 13,900 13,000 640 8,320,000
27/02/2017 13,600 0.20 1.49 13,400 13,600 13,400 16,250 221,000,000
24/02/2017 13,400 -0.10 -0.74 13,500 13,800 13,400 3,910 52,394,000
23/02/2017 13,500 -0.10 -0.74 13,600 13,900 13,500 7,460 100,710,000
22/02/2017 13,600 0.10 0.74 13,500 13,600 13,500 7,360 100,096,000
21/02/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 5,210 70,335,000
20/02/2017 13,500 0.40 3.05 13,100 13,500 13,100 8,200 110,700,000
17/02/2017 13,100 -0.40 -2.96 13,200 13,200 13,100 140 1,834,000
16/02/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 2,510 33,885,000
15/02/2017 13,500 0.10 0.75 13,500 13,550 13,500 18,920 255,420,000
14/02/2017 13,400 0.10 0.75 13,500 13,500 13,400 12,500 167,500,000
13/02/2017 13,300 -0.35 -2.56 13,650 13,800 13,300 16,550 220,115,000
10/02/2017 13,650 0.15 1.11 13,500 13,800 13,500 16,480 224,952,000
09/02/2017 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 15,670 211,545,000
08/02/2017 13,500 0.50 3.85 13,200 13,600 13,200 29,250 394,875,000
07/02/2017 13,000 -0.40 -2.99 13,000 13,000 13,000 60 780,000
06/02/2017 13,400 0.05 0.37 13,400 13,400 13,050 1,020 13,668,000
03/02/2017 13,350 0.25 1.91 13,100 13,350 13,100 6,910 92,248,500
02/02/2017 13,100 0.10 0.77 13,000 13,100 13,000 12,110 158,641,000
25/01/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 9,200 119,600,000
24/01/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
23/01/2017 13,000 -0.10 -0.76 13,100 13,100 13,000 2,860 37,180,000
20/01/2017 13,100 0.50 3.97 12,600 13,100 12,600 3,540 46,374,000
19/01/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,010 25,326,000
18/01/2017 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 5,470 68,922,000
17/01/2017 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 7,900 99,540,000
16/01/2017 12,600 -0.10 -0.79 12,700 12,800 12,500 14,560 183,456,000
13/01/2017 12,700 -0.10 -0.78 12,700 12,700 12,700 1,000 12,700,000
12/01/2017 12,800 0.00 ■■ 0.00 12,800 12,900 12,500 15,310 195,968,000
11/01/2017 12,800 0.10 0.79 12,800 12,800 12,650 5,110 65,408,000
10/01/2017 12,700 0.50 4.10 12,500 12,700 12,500 8,730 110,871,000
09/01/2017 12,200 0.10 0.83 11,900 12,500 11,900 13,700 167,140,000
06/01/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
05/01/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
04/01/2017 12,100 -0.50 -3.97 12,800 13,000 12,100 6,780 82,038,000
03/01/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
30/12/2016 12,600 0.60 5.00 12,800 12,800 12,400 15,570 196,182,000
29/12/2016 12,000 -0.60 -4.76 12,600 12,950 11,900 3,810 45,720,000
28/12/2016 12,600 0.10 0.80 12,500 12,600 12,500 3,840 48,384,000
27/12/2016 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 3,000 37,500,000
26/12/2016 12,500 0.30 2.46 12,300 12,500 12,100 5,780 72,250,000
23/12/2016 12,200 0.20 1.67 12,200 12,300 12,200 3,330 40,626,000
22/12/2016 12,000 -0.20 -1.64 12,000 12,000 12,000 200 2,400,000
21/12/2016 12,200 0.10 0.83 12,200 12,200 12,200 10 122,000
20/12/2016 12,100 0.05 0.41 12,100 12,300 12,100 7,730 93,533,000
19/12/2016 12,050 0.75 6.64 11,800 12,050 11,800 13,290 160,144,500
16/12/2016 11,300 -0.60 -5.04 11,950 11,950 11,300 1,250 14,125,000
15/12/2016 11,900 0.20 1.71 11,900 11,950 11,850 9,210 109,599,000
14/12/2016 11,700 -0.05 -0.43 11,700 11,900 11,700 2,350 27,495,000
13/12/2016 11,750 0.45 3.98 11,300 11,750 11,300 1,030 12,102,500
12/12/2016 11,300 -0.05 -0.44 11,400 11,400 11,300 7,570 85,541,000
09/12/2016 11,350 -0.45 -3.81 11,900 11,900 11,350 32,470 368,534,500
08/12/2016 11,800 -0.10 -0.84 12,000 12,500 11,800 42,620 502,916,000
07/12/2016 11,900 0.00 ■■ 0.00 12,300 12,300 11,650 3,180 37,842,000
06/12/2016 11,900 0.40 3.48 11,500 12,200 11,500 16,200 192,780,000
05/12/2016 11,500 -0.80 -6.50 12,500 12,800 11,500 15,810 181,815,000
02/12/2016 12,300 -0.20 -1.60 12,300 12,400 12,300 25,200 309,960,000
01/12/2016 12,500 -0.50 -3.85 13,000 13,000 12,500 3,660 45,750,000
30/11/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 21,460 278,980,000
29/11/2016 13,000 0.00 ■■ 0.00 13,000 13,200 12,500 6,350 82,550,000
28/11/2016 13,000 -0.20 -1.52 13,000 13,200 13,000 29,050 377,650,000
25/11/2016 13,200 0.00 ■■ 0.00 13,100 13,200 12,300 26,100 344,520,000
24/11/2016 13,200 0.70 5.60 12,500 13,350 12,500 7,700 101,640,000
23/11/2016 12,500 -0.20 -1.57 12,900 12,900 12,500 150 1,875,000
22/11/2016 12,700 0.00 ■■ 0.00 12,700 13,100 12,700 21,050 267,335,000
21/11/2016 12,700 -0.20 -1.55 12,900 12,900 12,700 13,100 166,370,000
18/11/2016 12,900 -0.20 -1.53 13,100 13,100 12,900 19,300 248,970,000
17/11/2016 13,100 -0.20 -1.50 13,300 13,300 12,700 4,950 64,845,000
16/11/2016 13,300 -0.10 -0.75 13,600 13,700 12,650 11,800 156,940,000
15/11/2016 13,400 0.70 5.51 12,700 13,550 12,700 71,030 951,802,000
14/11/2016 12,700 0.80 6.72 12,000 12,700 11,900 24,310 308,737,000
11/11/2016 11,900 0.75 6.73 11,000 11,900 11,000 19,360 230,384,000
10/11/2016 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 1,980 22,077,000
09/11/2016 11,150 0.05 0.45 11,100 11,150 11,100 7,000 78,050,000
08/11/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 9,980 110,778,000
07/11/2016 11,100 0.10 0.91 11,000 11,400 11,000 11,710 129,981,000
04/11/2016 11,000 0.10 0.92 11,300 11,300 11,000 5,120 56,320,000
03/11/2016 10,900 -0.40 -3.54 11,000 11,100 10,900 24,450 266,505,000
02/11/2016 11,300 -0.05 -0.44 11,000 11,300 11,000 6,010 67,913,000
01/11/2016 11,350 -0.05 -0.44 11,000 11,350 11,000 13,500 153,225,000
31/10/2016 11,400 -0.60 -5.00 11,200 12,000 11,200 9,610 109,554,000
28/10/2016 12,000 -0.10 -0.83 11,300 12,000 11,300 1,130 13,560,000
27/10/2016 12,100 -0.10 -0.82 11,350 12,100 11,350 80 968,000
26/10/2016 12,200 -0.10 -0.81 12,300 12,400 11,450 4,930 60,146,000
25/10/2016 12,300 -0.10 -0.81 12,300 12,300 12,300 240 2,952,000
24/10/2016 12,400 0.10 0.81 11,450 12,400 11,450 7,010 86,924,000
21/10/2016 12,300 0.55 4.68 12,300 12,300 12,300 10 123,000
20/10/2016 11,750 0.75 6.82 11,500 11,750 11,400 9,710 114,092,500
19/10/2016 11,000 0.10 0.92 11,000 11,000 10,900 4,000 44,000,000
18/10/2016 10,900 0.00 ■■ 0.00 10,900 10,950 10,900 26,170 285,253,000
17/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 6,000 65,400,000
14/10/2016 10,900 0.20 1.87 10,800 10,900 10,800 7,140 77,826,000
13/10/2016 10,700 -0.10 -0.93 10,800 10,800 10,700 17,530 187,571,000
12/10/2016 10,800 -0.05 -0.46 10,900 10,900 10,800 5,160 55,728,000
11/10/2016 10,850 0.15 1.40 10,700 10,850 10,700 1,350 14,647,500
10/10/2016 10,700 0.00 ■■ 0.00 10,700 10,900 10,700 14,900 159,430,000
07/10/2016 10,700 0.10 0.94 10,700 10,700 10,700 20 214,000
06/10/2016 10,600 -0.15 -1.40 10,750 11,000 10,600 7,600 80,560,000
05/10/2016 10,750 -0.25 -2.27 11,000 11,000 10,600 12,130 130,397,500
04/10/2016 11,000 0.35 3.29 10,350 11,000 10,350 17,920 197,120,000
03/10/2016 10,650 0.00 ■■ 0.00 10,800 10,900 10,650 14,230 151,549,500
30/09/2016 10,650 0.10 0.95 10,600 10,900 10,600 15,730 167,524,500
29/09/2016 10,550 -0.15 -1.40 10,450 10,600 10,400 7,040 74,272,000
28/09/2016 10,700 0.30 2.88 10,250 10,700 10,250 35,300 377,710,000
27/09/2016 10,400 -0.10 -0.95 10,500 10,500 10,300 29,730 309,192,000
26/09/2016 10,500 -0.20 -1.87 10,600 10,600 10,300 2,720 28,560,000
23/09/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 4,770 51,039,000
22/09/2016 10,700 -0.25 -2.28 11,000 11,000 10,700 3,930 42,051,000
21/09/2016 10,950 0.25 2.34 10,700 10,950 10,600 1,450 15,877,500
20/09/2016 10,700 0.30 2.88 10,300 10,700 10,300 2,480 26,536,000
19/09/2016 10,400 -0.75 -6.73 11,200 11,200 10,400 13,450 139,880,000
16/09/2016 11,150 -0.35 -3.04 11,450 11,450 11,150 1,030 11,484,500
15/09/2016 11,500 -0.10 -0.86 11,500 11,600 11,500 7,130 81,995,000
14/09/2016 11,600 0.10 0.87 11,600 11,600 11,600 1,500 17,400,000
13/09/2016 11,500 -0.30 -2.54 11,600 11,600 11,500 3,460 39,790,000
12/09/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
09/09/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
08/09/2016 11,800 0.00 ■■ 0.00 11,600 11,800 11,600 3,970 46,846,000
07/09/2016 11,800 -0.10 -0.84 11,700 11,900 11,600 13,500 159,300,000
06/09/2016 11,900 0.20 1.71 11,700 11,900 11,600 12,320 146,608,000
05/09/2016 11,700 -0.20 -1.68 11,800 11,800 11,700 18,330 214,461,000
01/09/2016 11,900 0.20 1.71 11,700 11,900 11,700 3,010 35,819,000
31/08/2016 11,700 -0.20 -1.68 11,800 11,800 11,700 2,540 29,718,000
30/08/2016 11,900 0.10 0.85 11,700 11,900 11,700 11,500 136,850,000
29/08/2016 11,800 0.20 1.72 11,600 11,800 11,600 1,130 13,334,000
26/08/2016 11,600 -0.10 -0.85 11,700 11,700 11,600 710 8,236,000
25/08/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 13,040 152,568,000
24/08/2016 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 12,500 146,250,000
23/08/2016 11,700 -0.20 -1.68 11,500 11,800 11,500 6,980 81,666,000
22/08/2016 11,900 -0.10 -0.83 11,700 11,900 11,500 5,840 69,496,000
19/08/2016 12,000 0.00 ■■ 0.00 12,000 12,100 11,700 10,860 130,320,000
18/08/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 3,070 36,840,000
17/08/2016 12,000 0.40 3.45 11,600 12,000 11,600 7,020 84,240,000
16/08/2016 11,600 0.30 2.65 11,300 11,600 11,300 6,120 70,992,000
15/08/2016 11,300 -0.30 -2.59 11,600 11,600 11,300 860 9,718,000
12/08/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
11/08/2016 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 9,710 112,636,000
10/08/2016 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 33,810 392,196,000
09/08/2016 11,600 0.00 ■■ 0.00 11,500 11,600 11,300 9,000 104,400,000
08/08/2016 11,600 0.00 ■■ 0.00 11,400 11,600 11,200 7,220 83,752,000
05/08/2016 11,600 -0.30 -2.52 11,600 11,600 11,400 3,110 36,076,000
04/08/2016 11,900 0.20 1.71 11,600 11,900 11,500 10,040 119,476,000
03/08/2016 11,700 -0.10 -0.85 11,500 11,800 11,500 6,450 75,465,000
02/08/2016 11,800 -0.40 -3.28 11,900 11,900 11,500 29,340 346,212,000
01/08/2016 12,200 -0.10 -0.81 12,100 12,200 11,700 30,250 369,050,000
29/07/2016 12,300 -0.20 -1.60 12,400 12,500 12,300 10,990 135,177,000
28/07/2016 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 18,300 228,750,000
27/07/2016 12,500 0.10 0.81 12,400 12,500 12,400 3,660 45,750,000
26/07/2016 12,400 0.30 2.48 12,200 12,400 12,200 1,500 18,600,000
25/07/2016 12,100 -0.30 -2.42 12,100 12,400 12,100 3,540 42,834,000
22/07/2016 12,400 0.00 ■■ 0.00 12,300 12,400 12,000 18,920 234,608,000
21/07/2016 12,400 -0.40 -3.12 12,500 12,700 12,400 44,640 553,536,000
20/07/2016 12,800 -0.10 -0.78 12,700 12,800 12,400 15,440 197,632,000
19/07/2016 12,900 -0.10 -0.77 12,800 13,000 12,500 34,760 448,404,000
18/07/2016 13,000 0.00 ■■ 0.00 12,700 13,000 12,500 11,990 155,870,000
15/07/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 23,250 302,250,000
14/07/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,700 23,780 309,140,000
13/07/2016 13,000 -0.40 -2.99 13,000 13,200 12,800 24,260 315,380,000
12/07/2016 13,400 0.10 0.75 13,100 13,400 12,900 14,940 200,196,000
11/07/2016 13,300 -0.10 -0.75 13,300 13,300 13,000 27,090 360,297,000
08/07/2016 13,400 0.40 3.08 13,200 13,900 13,200 62,780 841,252,000
07/07/2016 13,000 0.40 3.17 12,600 13,400 12,500 51,670 671,710,000
06/07/2016 12,600 -0.10 -0.79 12,500 12,700 12,300 28,020 353,052,000
05/07/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 31,830 404,241,000
04/07/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 34,320 435,864,000
01/07/2016 12,700 0.10 0.79 12,600 12,700 12,400 13,260 168,402,000
30/06/2016 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 7,010 88,326,000
29/06/2016 12,600 0.10 0.80 12,500 12,600 12,400 5,370 67,662,000
28/06/2016 12,500 0.00 ■■ 0.00 12,300 12,500 12,100 3,760 47,000,000
27/06/2016 12,500 0.00 ■■ 0.00 12,500 12,500 11,800 21,490 268,625,000
24/06/2016 12,500 -0.40 -3.10 12,700 12,900 12,500 10,110 126,375,000
23/06/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 6,130 79,077,000
22/06/2016 12,900 -0.20 -1.53<