Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -7.14 (-0.71%)
  • HNX-Index 147.70 -0.46 (-0.31%)
  • UPCOM-Index 66.87 +0.09 (+0.13%)
CTCP Quốc Tế Hoàng Gia
The Royal International Corporation
Mã CK:      RIC      4.40      ■■ 0 (0%)      (cập nhật 15:00 30/11/2020)
Đang giao dịch
RIC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,780 7,832,000
27/11/2020 4,400 0.21 4.77 4,190 4,440 4,190 7,140 31,416,000
26/11/2020 4,190 -0.30 -7.16 4,490 4,350 4,190 3,860 16,173,400
24/11/2020 4,490 0.26 5.79 4,230 4,490 4,350 1,330 5,971,700
23/11/2020 4,230 -0.22 -5.20 4,450 4,460 4,230 8,080 34,178,400
20/11/2020 4,450 0.00 ■■ 0.00 4,450 4,450 4,410 321 1,428,450
19/11/2020 4,450 0.00 ■■ 0.00 4,410 4,450 4,450 358 1,593,100
18/11/2020 4,410 -0.29 -6.58 4,700 4,700 4,410 1,030 4,542,300
17/11/2020 4,700 0.30 6.38 4,400 4,700 4,120 24 112,800
16/11/2020 4,400 -0.30 -6.82 4,650 4,660 4,400 629 2,767,600
13/11/2020 4,650 0.30 6.45 4,350 4,650 4,360 84 390,600
12/11/2020 4,350 -0.10 -2.30 4,400 4,360 4,350 10 43,500
11/11/2020 4,400 -0.10 -2.27 4,500 4,400 4,370 270 1,188,000
10/11/2020 4,500 -0.30 -6.67 4,800 5,130 4,480 146 657,000
09/11/2020 4,800 -0.20 -4.17 4,980 4,800 4,640 30 144,000
05/11/2020 4,980 0.30 6.02 4,660 4,980 4,360 166 826,680
04/11/2020 4,660 -0.40 -8.58 5,010 4,660 4,660 40 186,400
03/11/2020 5,010 -0.30 -5.99 5,350 5,010 5,010 1 5,010
02/11/2020 5,350 -0.10 -1.87 5,410 5,380 5,040 369 1,974,150
30/10/2020 5,410 0.30 5.55 5,090 5,410 4,740 122 660,020
28/10/2020 5,090 0.30 5.89 4,780 5,100 4,450 202 1,028,180
27/10/2020 4,780 0.30 6.28 4,480 4,780 4,170 139 664,420
24/10/2020 4,480 0.00 ■■ 0.00 4,480 4,480 4,480 2 8,960
23/10/2020 4,480 0.00 ■■ 0.00 4,480 4,480 4,480 2 8,960
21/10/2020 4,480 -0.30 -6.70 4,810 4,480 4,480 21 94,080
20/10/2020 4,810 0.30 6.24 4,500 4,810 4,810 52 250,120
16/10/2020 4,500 0.09 2.00 4,410 4,500 4,500 1,000 4,500,000
15/10/2020 4,500 0.09 2.00 4,410 4,500 4,500 1,000 4,500,000
13/10/2020 4,410 -0.30 -6.80 4,700 4,410 4,410 9 39,690
12/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 115 540,500
09/10/2020 4,700 -0.10 -2.13 4,810 4,700 4,700 111 521,700
08/10/2020 4,810 -0.30 -6.24 5,130 4,810 4,800 304 1,462,240
07/10/2020 5,130 0.10 1.95 5,000 5,130 4,700 1,186 6,084,180
06/10/2020 5,000 0.30 6.00 4,700 5,000 4,500 138 690,000
01/10/2020 4,700 -0.20 -4.26 4,880 4,700 4,700 21 98,700
24/09/2020 4,880 0.30 6.15 4,570 4,880 4,260 56 273,280
23/09/2020 4,570 -0.30 -6.56 4,910 4,570 4,570 27 123,390
21/09/2020 4,910 0.00 ■■ 0.00 4,910 4,910 4,910 50 245,500
18/09/2020 4,910 -0.20 -4.07 5,150 4,910 4,910 10 49,100
17/09/2020 5,150 0.20 3.88 5,000 0 0 150 772,500
16/09/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 83 415,000
15/09/2020 5,000 0.00 ■■ 0.00 4,980 5,000 5,000 51 255,000
14/09/2020 4,980 0.00 ■■ 0.00 4,980 4,980 4,980 34 169,320
11/09/2020 4,980 0.00 ■■ 0.00 5,000 4,980 4,980 175 871,500
10/09/2020 5,000 0.10 2.00 4,900 5,100 4,810 689 3,445,000
09/09/2020 4,900 -0.10 -2.04 5,000 4,900 4,900 20 98,000
08/09/2020 5,000 -0.30 -6.00 5,340 5,330 5,000 94 470,000
07/09/2020 5,340 0.30 5.62 5,000 5,340 4,700 48 256,320
04/09/2020 5,000 0.10 2.00 4,910 5,250 4,910 140 700,000
03/09/2020 4,910 0.30 6.11 4,590 4,910 4,910 971 4,767,610
01/09/2020 4,020 -0.30 -7.46 4,290 4,590 4,020 155 623,100
31/08/2020 4,290 -0.30 -6.99 4,600 4,600 4,290 63 270,270
30/08/2020 4,600 0.30 6.52 4,300 4,600 4,400 135 621,000
28/08/2020 4,600 0.30 6.52 4,300 4,600 4,400 135 621,000
27/08/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 79 339,700
26/08/2020 4,300 0.00 ■■ 0.00 4,350 4,300 4,300 332 1,427,600
25/08/2020 4,350 -0.20 -4.60 4,580 4,850 4,300 193 839,550
24/08/2020 4,580 0.30 6.55 4,330 4,600 4,060 14 64,120
21/08/2020 4,330 0.20 4.62 4,110 4,370 3,830 1,318 5,706,940
20/08/2020 4,110 -0.30 -7.30 4,400 4,570 4,110 79 324,690
19/08/2020 4,400 0.30 6.82 4,140 4,400 4,400 21 92,400
18/08/2020 4,140 -0.30 -7.25 4,450 4,740 4,140 901 3,730,140
17/08/2020 4,450 0.30 6.74 4,200 4,480 3,960 159 707,550
14/08/2020 4,200 -0.30 -7.14 4,450 4,390 4,200 70 294,000
13/08/2020 4,450 0.00 ■■ 0.00 4,450 4,450 4,390 185 823,250
12/08/2020 4,450 -0.30 -6.74 4,710 4,910 4,400 121 538,450
11/08/2020 4,710 -0.30 -6.37 5,050 5,140 4,700 352 1,657,920
10/08/2020 5,050 -0.40 -7.92 5,430 5,050 5,050 54 272,700
07/08/2020 5,430 -0.10 -1.84 5,480 5,430 5,100 63 342,090
06/08/2020 5,480 -0.38 -6.93 5,480 5,480 5,100 1,120 6,137,600
05/08/2020 5,480 0.20 3.65 5,240 5,480 5,280 285 1,561,800
04/08/2020 5,240 0.30 5.73 4,990 5,300 4,650 339 1,776,360
03/08/2020 4,990 -0.40 -8.02 5,340 5,660 4,990 105 523,950
31/07/2020 5,340 0.00 ■■ 0.00 5,340 5,340 4,980 90 480,600
30/07/2020 5,340 0.30 5.62 5,050 5,340 4,700 334 1,783,560
29/07/2020 5,050 -0.40 -7.92 5,400 5,050 5,030 121 611,050
27/07/2020 5,400 0.30 5.56 5,070 5,400 4,720 210 1,134,000
24/07/2020 5,070 -0.40 -7.89 5,450 5,830 5,070 337 1,708,590
23/07/2020 5,450 0.30 5.50 5,170 5,530 4,810 653 3,558,850
22/07/2020 5,170 0.30 5.80 4,840 5,170 5,170 233 1,204,610
21/07/2020 4,840 0.30 6.20 4,530 4,840 4,840 208 1,006,720
20/07/2020 4,530 0.30 6.62 4,240 4,530 4,500 252 1,141,560
17/07/2020 4,240 0.30 7.08 3,970 4,240 4,010 118 500,320
15/07/2020 3,970 0.00 ■■ 0.00 3,930 3,970 3,970 1 3,970
14/07/2020 3,930 -0.30 -7.63 4,200 3,930 3,930 10 39,300
10/07/2020 4,200 -0.30 -7.14 4,500 4,220 4,200 169 709,800
09/07/2020 4,500 0.00 ■■ 0.00 4,480 4,500 4,500 62 279,000
08/07/2020 4,480 0.30 6.70 4,200 4,480 4,400 155 694,400
07/07/2020 4,200 -0.30 -7.14 4,500 4,210 4,200 1,000 4,200,000
06/07/2020 4,500 0.00 ■■ 0.00 4,530 4,500 4,500 5 22,500
03/07/2020 4,530 -0.30 -6.62 4,840 4,530 4,510 34 154,020
02/07/2020 4,840 0.00 ■■ 0.00 4,840 4,840 4,520 21 101,640
01/07/2020 4,840 -0.40 -8.26 5,200 4,900 4,840 84 406,560
29/06/2020 5,200 -0.10 -1.92 5,290 5,200 4,920 33 171,600
26/06/2020 5,290 -0.04 -0.76 5,330 5,300 4,960 600 3,174,000
25/06/2020 5,330 0.30 5.63 5,000 5,340 5,330 13 69,290
24/06/2020 5,000 0.00 ■■ 0.00 5,000 5,340 5,000 188 940,000
23/06/2020 5,000 0.20 4.00 4,850 5,000 4,530 87 435,000
22/06/2020 4,850 0.30 6.19 4,550 4,850 4,730 80 388,000
19/06/2020 4,550 -0.30 -6.59 4,890 4,900 4,550 285 1,296,750
18/06/2020 4,890 0.20 4.09 4,710 5,000 4,420 22 107,580
17/06/2020 4,710 -0.29 -6.16 5,000 4,710 4,650 1,410 6,641,100
16/06/2020 5,000 0.30 6.00 4,750 5,000 4,420 22 110,000
15/06/2020 4,750 0.00 ■■ 0.00 4,770 4,750 4,750 23 109,250
12/06/2020 4,770 0.00 ■■ 0.00 4,720 4,770 4,720 54 257,580
11/06/2020 4,720 0.00 ■■ 0.00 4,720 4,720 4,720 257 1,213,040
10/06/2020 4,720 0.20 4.24 4,480 4,780 4,310 701 3,308,720
09/06/2020 4,480 0.28 6.25 4,200 4,480 4,280 1,620 7,257,600
08/06/2020 4,200 0.30 7.14 3,940 4,200 3,940 48 201,600
05/06/2020 3,940 -0.30 -7.61 4,230 3,940 3,940 21 82,740
04/06/2020 3,940 -0.30 -7.61 4,230 3,940 3,940 21 82,740
03/06/2020 4,230 0.10 2.36 4,150 4,350 4,020 7 29,610
02/06/2020 4,230 0.10 2.36 4,150 4,350 4,020 7 29,610
01/06/2020 4,150 0.10 2.41 4,100 4,330 4,150 71 294,650
31/05/2020 4,100 0.00 ■■ 0.00 4,060 4,100 4,100 11 45,100
29/05/2020 4,100 0.00 ■■ 0.00 4,060 4,100 4,100 11 45,100
28/05/2020 4,060 -0.30 -7.39 4,350 4,060 4,060 8 32,480
27/05/2020 4,350 -0.30 -6.90 4,670 4,350 4,350 30 130,500
26/05/2020 4,670 0.30 6.42 4,380 4,670 4,080 106 495,020
25/05/2020 4,380 -0.30 -6.85 4,700 4,380 4,380 42 183,960
22/05/2020 4,700 0.10 2.13 4,590 4,700 4,270 6 28,200
21/05/2020 4,700 0.10 2.13 4,590 4,700 4,270 6 28,200
20/05/2020 4,590 0.10 2.18 4,500 4,590 4,500 10 45,900
19/05/2020 4,500 0.10 2.22 4,360 4,500 4,500 1 4,500
18/05/2020 4,360 0.30 6.88 4,090 4,360 4,000 53 231,080
17/05/2020 4,090 0.00 ■■ 0.00 4,090 4,090 4,090 12 49,080
15/05/2020 4,090 0.00 ■■ 0.00 4,090 4,090 4,090 12 49,080
14/05/2020 4,090 -0.30 -7.33 4,380 4,380 4,090 40 163,600
13/05/2020 4,380 0.00 ■■ 0.00 4,380 4,380 4,380 11 48,180
12/05/2020 4,380 0.00 ■■ 0.00 4,380 4,400 4,380 10 43,800
11/05/2020 4,380 0.00 ■■ 0.00 4,380 4,400 4,380 10 43,800
10/05/2020 4,380 0.30 6.85 4,100 4,380 4,380 10 43,800
08/05/2020 4,380 0.30 6.85 4,100 4,380 4,380 10 43,800
07/05/2020 4,100 -0.10 -2.44 4,230 4,400 4,100 14,557 59,683,700
06/05/2020 4,230 -0.30 -7.09 4,540 4,230 4,230 222 939,060
05/05/2020 4,540 -0.30 -6.61 4,880 4,540 4,540 2 9,080
04/05/2020 4,880 0.20 4.10 4,670 4,880 4,350 16 78,080
01/05/2020 4,670 0.10 2.14 4,600 4,700 4,670 3 14,010
30/04/2020 4,670 0.10 2.14 4,600 4,700 4,670 3 14,010
29/04/2020 4,670 0.10 2.14 4,600 4,700 4,670 3 14,010
28/04/2020 4,600 0.10 2.17 4,500 4,600 4,600 5 23,000
27/04/2020 4,500 0.20 4.44 4,280 4,500 3,990 201 904,500
21/04/2020 4,280 0.30 7.01 4,010 4,290 4,280 12 51,360
20/04/2020 4,280 0.30 7.01 4,010 4,290 4,280 12 51,360
19/04/2020 4,010 0.00 ■■ 0.00 4,000 4,270 4,010 11 44,110
17/04/2020 4,010 0.00 ■■ 0.00 4,000 4,270 4,010 11 44,110
16/04/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 106 424,000
15/04/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 106 424,000
14/04/2020 4,000 0.20 5.00 3,800 4,000 4,000 2 8,000
13/04/2020 3,800 -0.20 -5.26 3,990 3,900 3,790 150 570,000
12/04/2020 3,800 -0.20 -5.26 3,990 3,900 3,790 150 570,000
10/04/2020 3,800 -0.20 -5.26 3,990 3,900 3,790 150 570,000
09/04/2020 3,990 0.00 ■■ 0.00 3,990 3,990 3,720 208 829,920
08/04/2020 3,990 -0.30 -7.52 4,280 3,990 3,990 1 3,990
07/04/2020 4,280 0.00 ■■ 0.00 4,270 4,280 4,280 34 145,520
06/04/2020 4,270 -0.30 -7.03 4,550 4,500 4,240 211 900,970
03/04/2020 4,550 0.30 6.59 4,270 4,560 4,270 67 304,850
02/04/2020 4,270 -0.30 -7.03 4,590 4,590 4,270 38 162,260
01/04/2020 4,270 -0.30 -7.03 4,590 4,590 4,270 38 162,260
31/03/2020 4,590 0.30 6.54 4,330 4,600 4,030 230 1,055,700
30/03/2020 4,330 -0.30 -6.93 4,650 4,350 4,330 52 225,160
29/03/2020 4,650 -0.40 -8.60 5,000 5,300 4,650 103 478,950
27/03/2020 4,650 -0.40 -8.60 5,000 5,300 4,650 103 478,950
26/03/2020 5,000 0.20 4.00 4,810 5,000 5,000 4 20,000
25/03/2020 4,810 0.00 ■■ 0.00 4,830 5,000 4,560 6 28,860
24/03/2020 4,830 0.30 6.21 4,520 4,830 4,210 107 516,810
23/03/2020 4,520 -0.30 -6.64 4,850 4,540 4,520 101 456,520
22/03/2020 4,850 -0.40 -8.25 5,210 4,900 4,850 177 858,450
20/03/2020 4,850 -0.40 -8.25 5,210 4,900 4,850 177 858,450
19/03/2020 5,210 -0.40 -7.68 5,600 5,600 5,210 13,115 68,329,150
18/03/2020 5,600 0.10 1.79 5,490 5,600 5,600 2 11,200
17/03/2020 5,490 0.30 5.46 5,230 5,490 5,490 68 373,320
16/03/2020 5,230 0.34 6.50 4,890 5,230 4,550 1,160 6,066,800
14/03/2020 4,890 -0.36 -7.36 5,250 4,890 4,890 80 391,200
13/03/2020 4,890 -0.36 -7.36 5,250 4,890 4,890 80 391,200
12/03/2020 5,250 -0.39 -7.43 5,640 5,270 5,250 150 787,500
10/03/2020 5,640 -0.40 -7.09 6,060 5,640 5,640 56 315,840
06/03/2020 6,060 -0.50 -8.25 6,510 6,060 6,060 33 199,980
05/03/2020 6,510 0.00 ■■ 0.00 6,510 6,510 6,510 1 6,510
04/03/2020 6,510 -0.50 -7.68 7,000 6,510 6,510 10 65,100
02/03/2020 7,000 0.20 2.86 6,800 7,000 6,330 708 4,956,000
28/02/2020 6,800 0.40 5.88 6,380 6,800 5,940 301 2,046,800
25/02/2020 6,380 0.00 ■■ 0.00 6,370 6,380 5,930 290 1,850,200
24/02/2020 6,380 0.00 ■■ 0.00 6,370 6,380 5,930 290 1,850,200
21/02/2020 6,370 0.40 6.28 5,970 6,370 5,800 89 566,930
20/02/2020 5,970 0.40 6.70 5,580 5,970 5,190 209 1,247,730
19/02/2020 5,580 -0.40 -7.17 6,000 6,420 5,580 274 1,528,920
17/02/2020 6,000 -0.40 -6.67 6,400 6,420 5,960 113 678,000
15/02/2020 6,400 0.40 6.25 5,990 6,400 5,900 320 2,048,000
14/02/2020 6,400 0.40 6.25 5,990 6,400 5,900 320 2,048,000
13/02/2020 5,990 0.40 6.68 5,600 5,990 5,400 260 1,557,400
12/02/2020 5,600 0.20 3.57 5,400 5,770 5,600 20 112,000
11/02/2020 5,400 -0.10 -1.85 5,520 5,850 5,400 3 16,200
10/02/2020 5,400 -0.10 -1.85 5,520 5,850 5,400 3 16,200
09/02/2020 5,520 -0.30 -5.43 5,850 5,520 5,520 1 5,520
07/02/2020 5,520 -0.30 -5.43 5,850 5,520 5,520 1 5,520
06/02/2020 5,850 -0.10 -1.71 5,920 6,330 5,850 51 298,350
05/02/2020 5,920 0.40 6.76 5,540 5,920 5,920 500 2,960,000
04/02/2020 5,540 0.40 7.22 5,180 5,540 5,540 39 216,060
31/01/2020 5,180 -0.40 -7.72 5,560 5,180 5,180 1 5,180
30/01/2020 5,180 -0.40 -7.72 5,560 5,180 5,180 1 5,180
22/01/2020 5,560 -0.40 -7.19 5,970 5,560 5,560 5 27,800
21/01/2020 5,560 -0.41 -7.37 5,970 5,560 5,560 50 278,000
17/01/2020 5,970 0.39 6.53 5,580 5,970 5,570 2,000 11,940,000
16/01/2020 5,580 -0.42 -7.53 6,000 5,580 5,580 50 279,000
15/01/2020 6,000 0.17 2.83 5,830 6,000 5,430 630 3,780,000
10/01/2020 5,830 0.00 ■■ 0.00 5,830 5,830 5,830 19 110,770
09/01/2020 5,830 0.30 5.15 5,500 5,880 5,490 230 1,340,900
08/01/2020 5,500 0.30 5.45 5,240 5,500 5,240 200 1,100,000
07/01/2020 5,240 0.30 5.73 4,900 5,240 5,220 60 314,400
03/01/2020 4,900 -0.40 -8.16 5,250 4,900 4,900 1 4,900
02/01/2020 5,250 0.30 5.71 4,920 5,250 5,250 1 5,250
31/12/2019 4,920 -0.40 -8.13 5,280 4,920 4,920 96 472,320
30/12/2019 5,280 0.30 5.68 4,960 5,280 5,280 1 5,280
27/12/2019 4,960 -0.40 -8.06 5,330 4,960 4,960 68 337,280
26/12/2019 5,330 0.20 3.75 5,090 5,330 5,330 31 165,230
25/12/2019 5,090 0.30 5.89 4,760 5,090 4,430 631 3,211,790
24/12/2019 4,760 -0.20 -4.20 5,000 4,760 4,760 13 61,880
19/12/2019 5,000 -0.40 -8.00 5,360 5,000 5,000 4 20,000
18/12/2019 5,360 0.00 ■■ 0.00 5,360 5,360 5,360 7 37,520
17/12/2019 5,360 0.00 ■■ 0.00 5,360 5,360 5,360 7 37,520
16/12/2019 5,360 0.40 7.46 5,010 5,360 5,350 37 198,320
13/12/2019 5,010 0.30 5.99 4,690 5,010 5,000 5 25,050
12/12/2019 4,690 -0.30 -6.40 5,030 4,690 4,690 1 4,690
11/12/2019 5,030 -0.40 -7.95 5,400 5,030 5,030 2 10,060
10/12/2019 5,400 0.30 5.56 5,150 5,400 5,400 2 10,800
09/12/2019 5,150 0.30 5.83 4,820 5,150 5,140 19 97,850
06/12/2019 4,820 -0.40 -8.30 5,180 5,180 4,820 9 43,380
05/12/2019 5,180 -0.40 -7.72 5,560 5,690 5,180 24 124,320
04/12/2019 5,890 -0.10 -1.70 5,970 0 0 7 41,230
03/12/2019 5,970 0.30 5.03 5,630 5,970 5,240 32 191,040
29/11/2019 5,630 0.40 7.10 5,280 5,630 4,920 31 174,530
28/11/2019 5,280 -0.40 -7.58 5,660 5,280 5,280 10 52,800
26/11/2019 5,660 -0.40 -7.07 6,080 5,660 5,660 213 1,205,580
21/11/2019 6,080 0.20 3.29 5,860 6,200 5,500 5 30,400
20/11/2019 5,860 0.40 6.83 5,500 5,860 5,120 113 662,180
19/11/2019 5,500 -0.40 -7.27 5,890 5,890 5,500 30 165,000
18/11/2019 5,890 -0.10 -1.70 5,950 5,890 5,890 1 5,890
14/11/2019 5,950 0.40 6.72 5,580 5,950 5,950 1 5,950
13/11/2019 5,580 -0.40 -7.17 5,990 5,580 5,580 115 641,700
12/11/2019 5,990 0.10 1.67 5,850 5,990 5,450 22 131,780
11/11/2019 5,850 -0.40 -6.84 6,280 6,280 5,850 2 11,700
08/11/2019 6,280 0.40 6.37 5,910 6,290 5,500 132 828,960
07/11/2019 5,910 -0.40 -6.77 6,350 5,910 5,910 12 70,920
04/11/2019 6,350 0.00 ■■ 0.00 6,360 6,690 5,920 32 203,200
01/11/2019 6,360 0.40 6.29 5,990 6,370 5,580 8 50,880
31/10/2019 5,990 0.30 5.01 5,730 6,120 5,330 372 2,228,280
30/10/2019 5,730 -0.40 -6.98 6,160 5,730 5,730 115 658,950
28/10/2019 6,160 -0.50 -8.12 6,620 6,160 6,160 60 369,600
25/10/2019 6,620 -0.50 -7.55 7,110 6,620 6,620 20 132,400
21/10/2019 7,110 0.50 7.03 6,650 7,110 7,110 1 7,110
18/10/2019 6,650 -0.50 -7.52 7,150 6,650 6,650 7 46,550
15/10/2019 7,150 0.50 6.99 6,700 7,150 7,150 1 7,150
09/10/2019 6,700 -0.50 -7.46 7,200 7,600 6,700 6,848 45,881,600
08/10/2019 7,200 0.40 5.56 6,800 7,200 7,200 3,600 25,920,000
07/10/2019 6,800 0.40 5.88 6,400 6,800 6,400 3,731 25,370,800
04/10/2019 6,400 0.40 6.25 6,040 6,400 6,400 50 320,000
03/10/2019 6,040 -0.50 -8.28 6,490 6,040 6,040 7 42,280
30/09/2019 6,490 0.40 6.16 6,100 6,490 6,490 2 12,980
27/09/2019 6,100 -0.40 -6.56 6,500 6,100 6,050 34 207,400
26/09/2019 6,500 0.30 4.62 6,240 6,500 6,240 20 130,000
25/09/2019 6,240 0.40 6.41 5,840 6,240 6,200 70 436,800
24/09/2019 5,840 0.40 6.85 5,460 5,840 5,830 47 274,480
23/09/2019 5,460 0.40 7.33 5,110 5,460 4,770 2 10,920
20/09/2019 5,110 -0.40 -7.83 5,480 5,110 5,100 33 168,630
19/09/2019 5,480 -0.40 -7.30 5,890 5,480 5,480 1 5,480
18/09/2019 5,890 0.00 ■■ 0.00 5,890 5,890 5,890 4 23,560
17/09/2019 5,890 0.00 ■■ 0.00 5,890 5,890 5,890 1 5,890
16/09/2019 5,890 0.30 5.09 5,580 5,890 5,580 65 382,850
13/09/2019 5,580 0.40 7.17 5,220 5,580 4,870 67 373,860
12/09/2019 5,220 -0.40 -7.66 5,610 5,220 5,220 194 1,012,680
11/09/2019 5,610 -0.40 -7.13 6,030 6,400 5,610 7 39,270
09/09/2019 6,030 -0.50 -8.29 6,480 6,030 6,030 4 24,120
05/09/2019 6,480 0.40 6.17 6,060 6,480 6,480 4 25,920
03/09/2019 6,060 -0.50 -8.25 6,510 6,070 6,060 24 145,440
30/08/2019 6,510 -0.50 -7.68 7,000 6,510 6,510 3 19,530
29/08/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,510 8 56,000
28/08/2019 7,000 -0.10 -1.43 7,100 7,000 7,000 190 1,330,000
27/08/2019 7,100 0.40 5.63 6,710 7,170 6,710 13 92,300
26/08/2019 6,710 0.40 5.96 6,280 6,710 6,710 141 946,110
23/08/2019 6,280 0.40 6.37 5,870 6,280 6,280 278 1,745,840
22/08/2019 5,870 0.40 6.81 5,490 5,870 5,870 4 23,480
21/08/2019 5,490 0.40 7.29 5,140 5,490 5,480 22 120,780
20/08/2019 5,140 0.30 5.84 4,810 5,140 5,140 62 318,680
19/08/2019 4,810 0.30 6.24 4,500 4,810 4,810 14 67,340
16/08/2019 4,500 -0.20 -4.44 4,680 4,670 4,400 31 139,500
15/08/2019 4,680 -0.30 -6.41 5,000 4,680 4,680 4 18,720
14/08/2019 5,000 -0.40 -8.00 5,350 5,000 5,000 5 25,000
13/08/2019 5,350 0.40 7.48 5,000 5,350 4,660 25 133,750
12/08/2019 5,000 -0.40 -8.00 5,370 5,740 5,000 13 65,000
06/08/2019 5,370 0.40 7.45 5,020 5,370 5,360 114 612,180
05/08/2019 5,020 0.30 5.98 4,700 5,020 5,020 1 5,020
02/08/2019 4,700 -0.30 -6.38 5,040 4,700 4,700 10 47,000
01/08/2019 5,040 -0.40 -7.94 5,400 5,040 5,040 3 15,120
30/07/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 5 27,000
26/07/2019 5,800 -0.30 -5.17 6,100 6,520 5,710 66 382,800
25/07/2019 6,100 -0.30 -4.92 6,400 6,100 6,100 103 628,300
24/07/2019 6,400 -0.40 -6.25 6,840 6,840 6,400 67 428,800
23/07/2019 6,840 0.40 5.85 6,400 6,840 6,200 2 13,680
22/07/2019 6,400 -0.40 -6.25 6,800 6,800 6,400 104 665,600
19/07/2019 6,800 -0.20 -2.94 7,000 7,000 6,800 47 319,600
18/07/2019 7,000 -0.10 -1.43 7,100 7,000 6,610 715 5,005,000
16/07/2019 7,100 0.10 1.41 7,000 7,100 7,100 9 63,900
12/07/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1 7,000
09/07/2019 7,000 -0.10 -1.43 7,100 7,100 7,000 5 35,000
04/07/2019 7,100 0.20 2.82 6,900 7,100 6,900 14 99,400
03/07/2019 6,900 0.40 5.80 6,480 6,930 6,030 20 138,000
02/07/2019 6,480 -0.50 -7.72 6,960 6,480 6,480 2 12,960
01/07/2019 6,960 0.50 7.18 6,510 6,960 6,960 10 69,600
28/06/2019 6,510 -0.50 -7.68 7,000 6,510 6,510 112 729,120
26/06/2019 7,000 0.00 ■■ 0.00 7,000 7,480 6,510 7 49,000
25/06/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,510 3 21,000
24/06/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,510 37 259,000
21/06/2019 7,000 -0.30 -4.29 7,260 7,260 6,760 69 483,000
20/06/2019 7,260 -0.50 -6.89 7,800 7,260 7,260 1 7,260
19/06/2019 7,800 0.30 3.85 7,480 7,800 7,500 40 312,000
18/06/2019 7,480 0.40 5.35 7,060 7,500 7,060 60 448,800
17/06/2019 7,060 0.50 7.08 6,600 7,060 7,000 96 677,760
16/06/2019 6,600 0.40 6.06 6,200 6,630 6,600 26 171,600
14/06/2019 6,600 0.40 6.06 6,200 6,630 6,600 26 171,600
13/06/2019 6,200 0.40 6.45 5,800 6,200 6,000 36 223,200
11/06/2019 5,430 0.40 7.37 5,080 5,430 5,430 6 32,580
10/06/2019 5,080 0.30 5.91 4,750 5,080 5,080 11 55,880
09/06/2019 4,750 0.30 6.32 4,440 4,750 4,750 20 95,000
07/06/2019 4,750 0.30 6.32 4,440 4,750 4,750 20 95,000
06/06/2019 4,440 -0.20 -4.50 4,600 4,920 4,420 7 31,080
05/06/2019 4,600 0.00 ■■ 0.00 4,630 4,950 4,330 8 36,800
04/06/2019 4,630 0.00 ■■ 0.00 4,640 4,960 4,630 10 46,300
03/06/2019 4,640 -0.30 -6.47 4,920 5,260 4,640 7 32,480
02/06/2019 4,920 0.30 6.10 4,600 4,920 4,920 20 98,400
31/05/2019 4,920 0.30 6.10 4,600 4,920 4,920 20 98,400
30/05/2019 4,600 0.30 6.52 4,300 4,600 4,600 31 142,600
29/05/2019 4,300 0.30 6.98 4,020 4,300 4,300 1 4,300
28/05/2019 4,020 -0.30 -7.46 4,280 4,540 4,020 2 8,040
27/05/2019 4,280 0.30 7.01 4,000 4,280 4,200 22 94,160
26/05/2019 4,000 -0.20 -5.00 4,200 4,000 3,970 12 48,000
24/05/2019 4,000 -0.20 -5.00 4,200 4,000 3,970 12 48,000
23/05/2019 4,200 0.00 ■■ 0.00 4,210 4,200 3,940 4 16,800
22/05/2019 4,210 -0.30 -7.13 4,470 4,780 4,180 4 16,840
21/05/2019 4,210 -0.30 -7.13 4,470 4,780 4,180 4 16,840
20/05/2019 4,470 0.00 ■■ 0.00 4,480 4,470 4,470 1 4,470
19/05/2019 4,480 -0.30 -6.70 4,790 5,120 4,470 29 129,920
17/05/2019 4,480 -0.30 -6.70 4,790 5,120 4,470 29 129,920
16/05/2019 4,790 -0.40 -8.35 5,140 4,790 4,790 1 4,790
15/05/2019 5,140 0.30 5.84 4,810 5,140 5,140 27 138,780
14/05/2019 4,810 -0.20 -4.16 5,050 4,810 4,810 1 4,810
13/05/2019 5,050 0.30 5.94 4,720 5,050 5,050 8 40,400
12/05/2019 5,050 0.30 5.94 4,720 5,050 5,050 8 40,400
10/05/2019 5,050 0.30 5.94 4,720 5,050 5,050 8 40,400
09/05/2019 4,720 0.30 6.36 4,420 4,720 4,720 38 179,360
08/05/2019 4,420 -0.30 -6.79 4,690 5,010 4,420 135 596,700
07/05/2019 4,690 -0.40 -8.53 5,040 4,690 4,690 1 4,690
06/05/2019 5,040 -0.40 -7.94 5,400 5,040 5,040 1 5,040
02/05/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
01/05/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
30/04/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
29/04/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
28/04/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
26/04/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
25/04/2019 5,800 0.20 3.45 5,600 5,800 5,600 110 638,000
24/04/2019 5,800 0.20 3.45 5,600 5,800 5,600 110 638,000
23/04/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 14 78,400
22/04/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 14 78,400
21/04/2019 5,600 -0.40 -7.14 6,000 5,600 5,600 203 1,136,800
19/04/2019 5,600 -0.40 -7.14 6,000 5,600 5,600 203 1,136,800
18/04/2019 6,050 -0.45 -7.44 6,500 6,050 6,050 200 1,210,000
16/04/2019 6,500 -0.27 -4.15 6,770 6,500 6,300 1,090 7,085,000
15/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2 12,000
12/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2 12,000
11/04/2019 6,000 0.20 3.33 5,820 6,000 6,000 75 450,000
10/04/2019 5,820 0.00 ■■ 0.00 5,820 5,820 5,820 8 46,560
09/04/2019 5,820 -0.40 -6.87 6,220 5,820 5,820 2 11,640
08/04/2019 6,220 -0.50 -8.04 6,680 6,220 6,220 26 161,720
05/04/2019 6,220 -0.50 -8.04 6,680 6,220 6,220 26 161,720
04/04/2019 6,680 -0.50 -7.49 7,180 6,680 6,680 130 868,400
03/04/2019 7,180 0.40 5.57 6,730 7,190 6,260 3 21,540
02/04/2019 6,730 0.40 5.94 6,300 6,730 6,730 1 6,730
01/04/2019 6,300 0.30 4.76 5,990 6,300 5,580 163 1,026,900
29/03/2019 5,990 0.00 ■■ 0.00 5,990 5,990 5,990 113 676,870
28/03/2019 5,990 -0.40 -6.68 6,420 5,990 5,990 1 5,990
24/03/2019 5,800 -0.29 -5.00 6,090 6,100 6,100 10 58,000
21/03/2019 6,420 0.00 ■■ 0.00 6,420 6,420 6,420 512 3,287,040
20/03/2019 6,460 -0.47 -7.28 6,930 6,460 6,460 10 64,600
18/03/2019 6,420 -0.50 -7.79 6,900 6,500 6,420 18 115,560
15/03/2019 6,900 0.40 5.80 6,500 6,900 6,900 2 13,800
14/03/2019 6,500 0.30 4.62 6,250 6,500 5,840 2 13,000
13/03/2019 7,450 -0.18 -2.42 7,630 7,450 7,100 1,100 8,195,000
12/03/2019 6,250 0.30 4.80 5,990 6,250 6,250 16 100,000
11/03/2019 5,990 -0.30 -5.01 6,300 6,300 5,990 18 107,820
08/03/2019 5,850 0.05 0.85 5,800 6,200 5,850 15,920 93,132,000
07/03/2019 6,300 0.20 3.17 6,080 6,300 6,300 1 6,300
06/03/2019 6,080 -0.40 -6.58 6,510 6,080 6,080 1 6,080
05/03/2019 6,510 0.00 ■■ 0.00 6,510 6,510 6,060 11 71,610
04/03/2019 6,510 0.20 3.07 6,280 6,680 5,860 8 52,080
01/03/2019 6,280 -0.50 -7.96 6,750 6,950 6,280 40 251,200
28/02/2019 6,750 0.40 5.93 6,350 6,750 6,750 1 6,750
27/02/2019 6,350 -0.50 -7.87 6,820 7,200 6,350 5 31,750
26/02/2019 6,820 0.40 5.87 6,400 6,820 6,000 7 47,740
25/02/2019 6,400 0.40 6.25 6,000 6,420 5,910 72 460,800
24/02/2019 5,800 -0.29 -5.00 6,090 6,100 6,100 10 58,000
21/02/2019 5,640 -0.41 -7.27 6,050 5,640 5,640 1,650 9,306,000
20/02/2019 6,460 -0.47 -7.28 6,930 6,460 6,460 10 64,600
19/02/2019 6,000 -0.30 -5.00 6,330 6,000 6,000 40 240,000
18/02/2019 6,330 -0.50 -7.90 6,800 6,330 6,330 3 18,990
15/02/2019 6,770 0.43 6.35 6,340 6,770 5,900 120 812,400
14/02/2019 6,800 0.00 ■■ 0.00 6,830 6,800 6,800 4 27,200
13/02/2019 7,450 0.62 8.32 6,830 0 0 1,100 8,195,000
31/01/2019 6,830 0.40 5.86 6,410 6,830 6,830 2 13,660
30/01/2019 6,410 0.40 6.24 6,000 6,410 6,410 14 89,740
29/01/2019 6,000 -0.40 -6.67 6,440 6,770 6,000 48 288,000
25/01/2019 6,440 0.40 6.21 6,030 6,440 6,440 6 38,640
24/01/2019 6,440 0.40 6.21 6,030 6,440 6,440 6,000 38,640,000
23/01/2019 6,030 0.40 6.63 5,640 6,030 6,030 2,000 12,060,000
22/01/2019 5,640 -0.40 -7.09 6,050 5,640 5,640 165,000 930,600,000
21/01/2019 5,640 -0.41 -7.27 6,050 5,640 5,640 1,650 9,306,000
19/01/2019 6,050 -0.50 -8.26 6,500 6,050 6,050 20,000 121,000,000
18/01/2019 6,050 -0.45 -7.44 6,500 6,050 6,050 200 1,210,000
16/01/2019 6,500 -0.27 -4.15 6,770 6,500 6,300 1,090 7,085,000
15/01/2019 6,770 0.43 6.35 6,340 6,770 5,900 120 812,400
11/01/2019 6,340 0.41 6.47 5,930 6,340 5,550 120 760,800
10/01/2019 5,930 -0.32 -5.40 6,250 6,300 5,930 1,280 7,590,400
09/01/2019 6,250 0.40 6.40 5,850 6,250 6,250 50 312,500
08/01/2019 5,850 0.05 0.85 5,800 6,200 5,850 15,920 93,132,000
07/01/2019 5,800 -0.20 -3.45 6,000 5,800 5,800 390 2,262,000
04/01/2019 6,000 0.20 3.33 5,800 6,200 5,750 560 3,360,000
03/01/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 20 116,000
24/12/2018 5,800 -0.21 -3.62 6,010 5,800 5,800 10 58,000
21/12/2018 6,010 -0.45 -7.49 6,460 6,030 6,010 900 5,409,000
20/12/2018 6,460 -0.47 -7.28 6,930 6,460 6,460 10 64,600
16/12/2018 6,930 -0.52 -7.50 7,450 7,450 6,930 660 4,573,800
14/12/2018 6,930 -0.52 -7.50 7,450 7,450 6,930 660 4,573,800
13/12/2018 7,450 -0.18 -2.42 7,630 7,450 7,100 1,100 8,195,000
12/12/2018 7,630 -0.57 -7.47 8,200 7,630 7,630 510 3,891,300
11/12/2018 8,200 -0.57 -6.95 8,200 8,200 7,630 510 4,182,000
10/12/2018 8,200 -0.57 -6.95 8,200 8,200 7,630 510 4,182,000
09/12/2018 8,200 0.40 4.88 7,800 8,320 8,200 20 164,000
07/12/2018 8,200 0.40 4.88 7,800 8,320 8,200 20 164,000
06/12/2018 7,800 0.42 5.38 7,380 7,820 6,870 40 312,000
05/12/2018 7,380 0.47 6.37 6,910 7,380 7,380 10 73,800
04/12/2018 6,910 0.44 6.37 6,470 6,910 6,910 10 69,100
30/11/2018 6,470 -0.48 -7.42 6,950 6,470 6,470 150 970,500
29/11/2018 6,470 -0.48 -7.42 6,950 6,470 6,470 150 970,500
28/11/2018 6,950 0.44 6.33 6,510 6,950 6,550 220 1,529,000
27/11/2018 6,510 0.41 6.30 6,100 6,510 5,700 30,730 200,052,300
23/11/2018 6,100 0.01 0.16 6,090 6,100 6,100 100 610,000
22/11/2018 6,090 -0.42 -6.90 6,510 6,090 6,070 210 1,278,900
21/11/2018 6,510 -0.47 -7.22 6,980 6,510 6,500 310 2,018,100
20/11/2018 6,980 -0.51 -7.31 7,490 8,000 6,970 36,930 257,771,400
19/11/2018 7,490 -0.56 -7.48 8,050 8,050 7,490 2,860 21,421,400
16/11/2018 8,050 -0.15 -1.86 8,200 8,050 7,630 3,800 30,590,000
15/11/2018 8,200 0.22 2.68 7,980 8,530 7,990 7,830 64,206,000
14/11/2018 7,980 0.50 6.27 7,480 7,980 7,480 4,480 35,750,400
13/11/2018 7,480 0.35 4.68 7,130 7,480 7,480 10 74,800
12/11/2018 7,130 0.43 6.03 6,700 7,160 7,130 36,960 263,524,800
11/11/2018 6,700 0.42 6.27 6,280 6,710 5,880 33,810 226,527,000
09/11/2018 6,700 0.42 6.27 6,280 6,710 5,880 33,810 226,527,000
08/11/2018 6,280 0.41 6.53 5,870 6,280 6,270 25,070 157,439,600
07/11/2018 5,870 0.38 6.47 5,490 5,870 5,210 36,700 215,429,000
06/11/2018 5,490 -0.40 -7.29 5,890 5,510 5,490 33,340 183,036,600
05/11/2018 5,890 -0.43 -7.30 6,320 6,730 5,880 26,390 155,437,100
02/11/2018 6,320 -0.46 -7.28 6,780 6,780 6,320 1,180 7,457,600
01/11/2018 6,780 -0.51 -7.52 7,290 7,790 6,780 37,710 255,673,800
31/10/2018 7,290 0.46 6.31 6,830 7,300 6,800 40,010 291,672,900
30/10/2018 6,830 0.44 6.44 6,390 6,830 6,390 33,910 231,605,300
29/10/2018 6,390 -0.01 -0.16 6,400 6,390 5,960 37,410 239,049,900
27/10/2018 6,400 0.26 4.06 6,140 6,400 5,720 37,980 243,072,000
26/10/2018 6,400 0.26 4.06 6,140 6,400 5,720 37,980 243,072,000
25/10/2018 6,140 -0.46 -7.49 6,600 6,180 6,140 32,350 198,629,000
24/10/2018 6,600 0.42 6.36 6,180 6,600 6,600 10 66,000
23/10/2018 6,180 0.08 1.29 6,100 6,180 6,180 30 185,400
22/10/2018 6,100 0.36 5.90 5,740 6,100 5,340 540 3,294,000
19/10/2018 5,740 -0.43 -7.49 6,170 6,400 5,740 80 459,200
16/10/2018 6,170 0.00 ■■ 0.00 6,170 6,170 6,170 290 1,789,300
15/10/2018 6,170 0.40 6.48 5,770 6,170 6,170 110 678,700
11/10/2018 5,770 -0.42 -7.28 6,190 5,780 5,760 330 1,904,100
10/10/2018 6,190 0.00 ■■ 0.00 6,190 6,190 6,190 110 680,900
09/10/2018 6,190 0.39 6.30 5,800 6,200 6,190 880 5,447,200
08/10/2018 5,800 -0.35 -6.03 6,150 5,800 5,750 20 116,000
04/10/2018 6,150 0.40 6.50 5,750 6,150 6,120 150 922,500
03/10/2018 5,750 -0.40 -6.96 6,150 5,750 5,750 20 115,000
02/10/2018 6,150 0.40 6.50 5,750 6,150 6,150 350 2,152,500
01/10/2018 5,750 -0.26 -4.52 6,010 6,010 5,750 40 230,000
30/09/2018 6,010 0.00 ■■ 0.00 6,010 6,010 6,010 7,190 43,211,900
28/09/2018 6,010 0.00 ■■ 0.00 6,010 6,010 6,010 7,190 43,211,900
27/09/2018 6,010 -0.16 -2.66 6,170 6,170 6,010 12,560 75,485,600
26/09/2018 6,170 0.00 ■■ 0.00 6,170 6,170 6,170 50 308,500
25/09/2018 6,170 0.02 0.32 6,150 6,170 6,160 1,280 7,897,600
24/09/2018 6,150 -0.46 -7.48 6,610 6,150 6,150 1,000 6,150,000
21/09/2018 6,610 -0.49 -7.41 7,100 6,620 6,610 760 5,023,600
20/09/2018 7,100 -0.01 -0.14 7,110 7,110 7,050 3,430 24,353,000
19/09/2018 7,110 0.43 6.05 6,680 7,110 7,110 350 2,488,500
18/09/2018 6,680 -0.01 -0.15 6,680 6,680 6,670 310 2,070,800
17/09/2018 6,680 0.06 0.90 6,620 6,680 6,160 500 3,340,000
14/09/2018 6,620 0.43 6.50 6,190 6,620 6,600 350 2,317,000
13/09/2018 6,190 0.40 6.46 5,790 6,190 6,190 600 3,714,000
12/09/2018 5,790 -0.43 -7.43 6,220 6,210 5,790 430 2,489,700
11/09/2018 6,220 -0.46 -7.40 6,680 6,680 6,220 900 5,598,000
10/09/2018 6,680 -0.50 -7.49 7,180 6,680 6,680 60 400,800
07/09/2018 7,180 -0.54 -7.52 7,720 8,240 7,180 20 143,600
06/09/2018 7,720 -0.56 -7.25 8,280 7,720 7,720 10 77,200
05/09/2018 8,280 0.50 6.04 7,780 8,300 7,240 720 5,961,600
04/09/2018 7,780 0.49 6.30 7,290 7,780 7,780 30 233,400
31/08/2018 7,290 0.45 6.17 6,840 7,310 7,290 50 364,500
30/08/2018 6,840 0.44 6.43 6,400 6,840 6,000 1,350 9,234,000
29/08/2018 6,400 -0.48 -7.50 6,880 7,360 6,400 30 192,000
28/08/2018 6,880 0.45 6.54 6,430 6,880 6,880 90 619,200
27/08/2018 6,430 0.42 6.53 6,010 6,430 5,600 490 3,150,700
24/08/2018 6,010 0.39 6.49 5,620 6,010 6,010 200 1,202,000
23/08/2018 5,620 -0.39 -6.94 6,010 6,430 5,620 460 2,585,200
22/08/2018 6,010 -0.44 -7.32 6,450 6,010 6,010 10 60,100
20/08/2018 6,450 -0.48 -7.44 6,930 7,410 6,450 20 129,000
17/08/2018 6,930 -0.52 -7.50 7,450 7,900 6,930 20 138,600
13/08/2018 7,450 0.47 6.31 6,980 7,450 6,980 1,310 9,759,500
08/08/2018 6,980 0.45 6.45 6,530 6,980 6,980 110 767,800
07/08/2018 6,530 -0.48 -7.35 7,010 7,500 6,530 1,070 6,987,100
06/08/2018 7,010 -0.19 -2.71 7,200 7,500 7,010 20 140,200
02/08/2018 7,200 0.10 1.39 7,100 7,590 7,200 20 144,000
01/08/2018 7,100 0.29 4.08 6,810 7,100 7,000 410 2,911,000
31/07/2018 6,810 0.02 0.29 6,790 7,260 6,810 360 2,451,600
30/07/2018 6,790 -0.26 -3.83 7,050 7,520 6,600 670 4,549,300
27/07/2018 7,050 -0.05 -0.71 7,100 7,100 7,050 980 6,909,000
26/07/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,500 10,650,000
25/07/2018 7,100 -0.30 -4.23 7,400 7,400 6,900 1,570 11,147,000
24/07/2018 7,400 0.45 6.08 6,950 7,400 6,950 1,560 11,544,000
23/07/2018 6,950 -0.49 -7.05 7,440 6,950 6,950 30 208,500
20/07/2018 7,440 -0.56 -7.53 8,000 8,000 7,440 130 967,200
19/07/2018 8,000 -0.60 -7.50 8,600 8,000 8,000 100 800,000
16/07/2018 8,600 0.52 6.05 8,080 8,600 8,600 4,800 41,280,000
11/07/2018 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 5,000 40,400,000
10/07/2018 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 5,000 40,400,000
05/07/2018 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 1,440 11,635,200
03/07/2018 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 1,630 13,170,400
02/07/2018 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 3,660 29,572,800
30/06/2018 8,080 -8.08 -100.00 8,080 0 0 2,010 16,240,800
29/06/2018 8,080 -8.08 -100.00 8,080 8,080 8,080 2,010 16,240,800
28/06/2018 8,080 0.50 6.19 7,580 8,110 7,570 7,200 58,176,000
27/06/2018 7,580 -0.01 -0.13 7,590 7,580 7,060 220 1,667,600
26/06/2018 7,590 0.49 6.46 7,100 7,590 6,620 2,470 18,747,300
25/06/2018 7,100 -0.46 -6.48 7,560 8,000 7,100 5,380 38,198,000
22/06/2018 7,560 0.47 6.22 7,090 7,580 7,090 5,300 40,068,000
21/06/2018 7,090 0.46 6.49 6,630 7,090 6,660 2,050 14,534,500
20/06/2018 6,630 0.42 6.33 6,210 6,630 6,630 30 198,900
19/06/2018 6,210 0.36 5.80 5,850 6,230 5,910 1,020 6,334,200
18/06/2018 5,850 -0.12 -2.05 5,970 5,850 5,850 10 58,500
17/06/2018 5,970 -0.12 -2.01 6,090 6,510 5,970 1,910 11,402,700
15/06/2018 5,970 -0.12 -2.01 6,090 6,510 5,970 1,910 11,402,700
14/06/2018 6,090 0.39 6.40 5,700 6,090 5,700 2,120 12,910,800
13/06/2018 5,700 0.14 2.46 5,560 5,940 5,700 470 2,679,000
12/06/2018 5,560 -0.15 -2.70 5,710 6,100 5,560 20 111,200
11/06/2018 5,710 -0.29 -5.08 6,000 6,420 5,710 110 628,100
08/06/2018 6,000 -0.41 -6.83 6,410 6,410 6,000 20 120,000
07/06/2018 6,410 -0.45 -7.02 6,860 6,410 6,410 100 641,000
05/06/2018 6,860 0.44 6.41 6,420 6,860 6,860 1,000 6,860,000
04/06/2018 6,420 0.42 6.54 6,000 6,420 6,420 870 5,585,400
03/06/2018 6,000 0.28 4.67 5,720 6,050 5,500 1,500 9,000,000
01/06/2018 6,000 0.28 4.67 5,720 6,050 5,500 1,500 9,000,000
31/05/2018 5,720 -0.31 -5.42 6,030 6,000 5,670 1,340 7,664,800
30/05/2018 6,030 -0.39 -6.47 6,420 6,100 5,980 1,200 7,236,000
29/05/2018 6,420 0.04 0.62 6,380 6,420 5,950 450 2,889,000
28/05/2018 6,380 -0.48 -7.52 6,860 6,380 6,380 100 638,000
27/05/2018 6,860 -0.01 -0.15 6,860 6,860 6,850 2,470 16,944,200
25/05/2018 6,860 -0.01 -0.15 6,860 6,860 6,850 2,470 16,944,200
24/05/2018 6,860 0.39 5.69 6,470 6,860 6,300 1,200 8,232,000
23/05/2018 6,470 0.42 6.49 6,050 6,470 5,640 430 2,782,100
22/05/2018 6,050 -0.41 -6.78 6,460 6,780 6,050 430 2,601,500
21/05/2018 6,460 -0.22 -3.41 6,680 6,680 6,460 300 1,938,000
20/05/2018 6,680 0.38 5.69 6,300 6,680 6,680 10 66,800
18/05/2018 6,680 0.38 5.69 6,300 6,680 6,680 10 66,800
17/05/2018 6,300 -0.39 -6.19 6,690 6,690 6,280 16,950 106,785,000
16/05/2018 6,690 -0.50 -7.47 7,190 6,690 6,690 530 3,545,700
15/05/2018 7,190 -0.54 -7.51 7,730 7,190 7,190 1,760 12,654,400
14/05/2018 7,730 -0.57 -7.37 8,300 8,400 7,730 2,530 19,556,900
13/05/2018 8,300 0.40 4.82 7,900 8,420 7,350 1,140 9,462,000
11/05/2018 8,300 0.40 4.82 7,900 8,420 7,350 1,140 9,462,000
10/05/2018 7,900 -0.08 -1.01 7,980 7,900 7,900 7,080 55,932,000
09/05/2018 7,980 -0.53 -6.64 7,980 7,980 7,450 1,950 15,561,000
08/05/2018 7,980 0.38 4.76 7,600 8,130 7,100 5,980 47,720,400
07/05/2018 7,600 0.20 2.63 7,400 7,910 7,200 11,460 87,096,000
04/05/2018 7,400 0.48 6.49 6,920 7,400 7,000 5,050 37,370,000
03/05/2018 6,920 -0.39 -5.64 7,310 7,820 6,910 13,430 92,935,600
02/05/2018 7,310 0.07 0.96 7,240 7,310 7,240 12,350 90,278,500
28/04/2018 7,240 0.47 6.49 6,770 7,240 6,310 9,380 67,911,200
27/04/2018 7,240 0.47 6.49 6,770 7,240 6,310 9,380 67,911,200
26/04/2018 6,770 0.41 6.06 6,360 6,800 5,970 3,490 23,627,300
25/04/2018 6,360 -0.11 -1.73 6,360 6,360 5,950 3,300 20,988,000
24/04/2018 6,360 -0.11 -1.73 6,360 6,360 5,950 3,300 20,988,000
23/04/2018 6,360 0.00 ■■ 0.00 6,360 6,360 6,360 100 636,000
20/04/2018 6,360 0.36 5.66 6,000 6,360 6,000 3,700 23,532,000
19/04/2018 6,000 -0.30 -5.00 6,300 6,000 6,000 500 3,000,000
18/04/2018 6,300 0.19 3.02 6,110 6,300 5,710 120 756,000
13/04/2018 6,010 0.34 5.66 5,670 6,030 5,300 4,560 27,405,600
12/04/2018 5,670 -0.03 -0.53 5,700 6,090 5,310 15,200 86,184,000
11/04/2018 5,700 0.07 1.23 5,630 6,020 5,700 11,770 67,089,000
10/04/2018 5,630 -0.41 -7.28 6,040 5,630 5,630 20 112,600
09/04/2018 6,040 0.39 6.46 5,650 6,040 6,000 550 3,322,000
07/04/2018 5,650 -0.39 -6.90 6,040 6,040 5,650 100 565,000
06/04/2018 5,650 -0.39 -6.90 6,040 6,040 5,650 100 565,000
05/04/2018 6,040 0.39 6.46 5,650 6,040 6,000 1,090 6,583,600
04/04/2018 5,650 -0.35 -6.19 6,000 6,000 5,630 1,080 6,102,000
03/04/2018 6,000 0.38 6.33 5,620 6,000 5,620 230 1,380,000
02/04/2018 5,620 0.02 0.36 5,600 5,990 5,620 920 5,170,400
30/03/2018 5,600 -0.05 -0.89 5,650 5,990 5,600 1,810 10,136,000
29/03/2018 5,650 -0.04 -0.71 5,690 5,650 5,650 20 113,000
28/03/2018 5,690 0.01 0.18 5,680 6,060 5,690 290 1,650,100
27/03/2018 5,680 -5.68 -100.00 5,680 5,680 5,680 100 568,000
26/03/2018 5,680 -5.68 -100.00 5,680 5,680 5,680 220 1,249,600
25/03/2018 5,680 0.39 6.87 5,680 6,070 5,680 3,290 18,687,200
23/03/2018 5,680 0.39 6.87 5,680 6,070 5,680 3,290 18,687,200
22/03/2018 5,680 0.39 6.87 5,680 6,070 5,680 1,700 9,656,000
21/03/2018 5,680 -0.42 -7.39 6,100 6,420 5,680 1,700 9,656,000
20/03/2018 6,100 -0.20 -3.28 6,300 6,500 5,880 3,130 19,093,000
19/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10,150 63,945,000
18/03/2018 6,300 -0.12 -1.90 6,420 6,420 6,300 15,640 98,532,000
16/03/2018 6,300 -0.12 -1.90 6,420 6,420 6,300 15,640 98,532,000
15/03/2018 6,420 -0.48 -7.48 6,900 6,900 6,420 4,350 27,927,000
14/03/2018 6,900 0.45 6.52 6,450 6,900 6,400 93,280 643,632,000
13/03/2018 6,450 -0.45 -6.98 6,900 7,380 6,450 4,660 30,057,000
12/03/2018 6,900 -0.03 -0.43 6,930 7,300 6,450 6,620 45,678,000
09/03/2018 6,450 -0.48 -7.44 6,930 7,300 6,450 3,880 25,026,000
08/03/2018 6,930 -0.51 -7.36 7,440 6,930 6,930 300 2,079,000
07/03/2018 7,440 -0.56 -7.53 8,000 8,000 7,440 400 2,976,000
06/03/2018 8,000 -0.10 -1.25 8,100 8,000 8,000 100 800,000
02/03/2018 8,100 0.45 5.56 8,100 8,550 8,000 1,010 8,181,000
01/03/2018 8,100 -0.04 -0.49 8,140 8,100 8,100 160 1,296,000
28/02/2018 8,140 -0.61 -7.49 8,750 8,140 8,140 30 244,200
26/02/2018 8,750 0.56 6.40 8,190 8,750 8,750 10 87,500
23/02/2018 8,190 0.53 6.47 7,660 8,190 8,190 10 81,900
22/02/2018 7,660 0.50 6.53 7,160 7,660 7,660 140 1,072,400
21/02/2018 7,160 -0.53 -7.40 7,690 7,160 7,160 970 6,945,200
13/02/2018 7,690 0.00 ■■ 0.00 7,690 7,690 7,690 110 845,900
12/02/2018 7,690 -0.01 -0.13 7,700 7,700 7,200 1,160 8,920,400
11/02/2018 7,700 0.50 6.49 7,200 7,700 7,700 10 77,000
09/02/2018 7,700 0.50 6.49 7,200 7,700 7,700 10 77,000
08/02/2018 7,200 -0.04 -0.56 7,240 7,240 7,200 470 3,384,000
07/02/2018 7,240 -0.56 -7.73 7,800 8,300 7,240 480 3,475,200
06/02/2018 7,780 -0.02 -0.26 7,800 7,780 7,260 910 7,079,800
05/02/2018 7,800 0.30 3.85 7,500 7,800 7,800 10 78,000
02/02/2018 7,800 0.30 3.85 7,500 7,800 7,800 10 78,000
01/02/2018 7,500 0.48 6.40 7,020 7,500 7,500 10 75,000
31/01/2018 7,020 -0.52 -7.41 7,540 7,020 7,020 100 702,000
30/01/2018 7,540 0.47 6.23 7,070 7,540 6,780 39,670 299,111,800
29/01/2018 7,070 -0.53 -7.50 7,600 7,070 7,070 16,000 113,120,000
26/01/2018 7,600 0.30 3.95 7,300 7,800 7,600 4,150 31,540,000
25/01/2018 7,300 0.10 1.37 7,600 8,130 7,300 230 1,679,000
22/01/2018 7,600 0.40 5.26 7,200 7,700 7,200 10,940 83,144,000
19/01/2018 7,200 0.14 1.94 7,060 7,550 7,200 650 4,680,000
18/01/2018 7,060 0.00 ■■ 0.00 7,060 7,060 7,060 80 564,800
17/01/2018 7,060 0.46 6.52 6,600 7,060 7,060 1,740 12,284,400
12/01/2018 6,600 -0.01 -0.15 6,610 7,070 6,600 580 3,828,000
11/01/2018 6,610 -0.39 -5.90 7,000 7,350 6,610 16,090 106,354,900
10/01/2018 7,000 -0.45 -6.43 7,450 7,400 7,000 1,730 12,110,000
09/01/2018 7,450 0.45 6.04 7,000 7,490 6,530 30 223,500
08/01/2018 7,000 -0.35 -5.00 7,350 7,000 7,000 3,250 22,750,000
07/01/2018 7,350 0.05 0.68 7,300 7,350 6,790 1,590 11,686,500
05/01/2018 7,350 0.05 0.68 7,300 7,350 6,790 1,590 11,686,500
04/01/2018 7,300 0.11 1.51 7,190 7,300 6,690 2,460 17,958,000
03/01/2018 7,190 0.00 ■■ 0.00 7,190 7,190 7,190 200 1,438,000
02/01/2018 7,190 0.35 4.87 6,840 7,190 7,190 100 719,000
29/12/2017 6,840 0.44 6.43 6,400 6,840 6,420 5,070 34,678,800
28/12/2017 6,400 -0.39 -6.09 6,790 6,800 6,400 140 896,000
27/12/2017 6,790 0.01 0.15 6,780 6,790 6,780 1,390 9,438,100
26/12/2017 6,780 0.43 6.34 6,350 6,780 6,380 2,020 13,695,600
25/12/2017 6,350 -0.45 -7.09 6,800 6,350 6,350 1,900 12,065,000
22/12/2017 6,800 0.30 4.41 6,500 6,950 6,800 510 3,468,000
21/12/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,590 10,335,000
18/12/2017 6,400 -0.10 -1.56 6,500 6,400 6,400 10 64,000
15/12/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 350 2,275,000
14/12/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
13/12/2017 6,500 -0.30 -4.62 6,800 6,700 6,500 500 3,250,000
12/12/2017 6,800 -0.50 -7.35 7,300 6,800 6,800 10 68,000
11/12/2017 7,300 0.04 0.55 7,260 7,300 7,300 100 730,000
08/12/2017 7,260 0.45 6.20 6,810 7,270 7,260 4,320 31,363,200
07/12/2017 6,810 0.00 ■■ 0.00 7,320 0 0 0 0
05/12/2017 7,320 0.02 0.27 7,320 7,320 7,320 20 146,400
04/12/2017 7,300 0.40 5.80 6,900 7,300 6,900 170 1,241,000
01/12/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
30/11/2017 6,900 0.04 0.58 6,900 6,900 6,900 2,160 14,904,000
29/11/2017 6,860 -0.51 -6.92 7,370 7,370 6,860 360 2,469,600
28/11/2017 7,370 0.47 6.81 7,370 7,370 7,370 10 73,700
27/11/2017 6,900 -0.43 -5.87 6,840 7,100 6,820 3,630 25,047,000
24/11/2017 7,330 0.00 ■■ 0.00 7,330 7,330 7,330 0 0
23/11/2017 7,330 0.33 4.71 7,330 7,330 7,330 10 73,300
22/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/11/2017 7,000 0.08 1.16 6,880 7,000 6,880 9,940 69,580,000
20/11/2017 6,920 -0.52 -6.99 6,950 6,950 6,920 2,550 17,646,000
17/11/2017 7,440 -0.56 -7.00 7,440 7,440 7,440 20 148,800
16/11/2017 8,000 0.50 6.67 6,980 8,000 6,980 1,230 9,840,000
15/11/2017 7,500 -0.56 -6.95 7,500 7,500 7,500 650 4,875,000
14/11/2017 8,060 0.50 6.61 8,070 8,070 8,060 6,400 51,584,000
13/11/2017 7,560 0.49 6.93 7,560 7,560 7,560 1,140 8,618,400
10/11/2017 7,070 0.46 6.96 7,070 7,070 7,070 5,790 40,935,300
09/11/2017 6,610 -0.49 -6.90 6,610 6,610 6,610 20 132,200
08/11/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 400 2,840,000
07/11/2017 7,100 0.38 5.65 7,100 7,100 7,100 70 497,000
06/11/2017 6,720 -0.48 -6.67 6,720 6,720 6,720 20 134,400
03/11/2017 7,200 0.40 5.88 6,800 7,200 6,330 8,600 61,920,000
02/11/2017 6,800 -0.40 -5.56 7,200 7,200 6,800 1,110 7,548,000
01/11/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
31/10/2017 7,200 0.35 5.11 6,760 7,200 6,760 410 2,952,000
30/10/2017 6,850 0.09 1.33 6,300 6,850 6,300 220 1,507,000
27/10/2017 6,760 0.34 5.30 6,760 6,760 6,760 400 2,704,000
26/10/2017 6,420 0.42 7.00 6,000 6,420 6,000 600 3,852,000
25/10/2017 6,000 -0.45 -6.98 6,100 6,100 6,000 3,420 20,520,000
24/10/2017 6,450 -0.48 -6.93 7,410 7,410 6,450 1,590 10,255,500
23/10/2017 6,930 -0.51 -6.85 6,930 6,930 6,930 100 693,000
20/10/2017 7,440 -0.55 -6.88 7,440 7,440 7,440 120 892,800
19/10/2017 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 0 0
18/10/2017 7,990 0.49 6.53 7,300 7,990 6,980 610 4,873,900
17/10/2017 7,500 0.05 0.67 7,500 7,500 7,500 90 675,000
16/10/2017 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 0 0
13/10/2017 7,450 0.00 ■■ 0.00 7,970 7,970 7,450 1,080 8,046,000
12/10/2017 7,450 -0.55 -6.88 7,450 7,450 7,450 10 74,500
11/10/2017 8,000 0.00 ■■ 0.00 7,990 8,000 7,990 90 720,000
10/10/2017 8,000 0.46 6.10 8,000 8,000 8,000 2,200 17,600,000
09/10/2017 7,540 -0.56 -6.91 7,540 7,540 7,540 560 4,222,400
06/10/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
05/10/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
04/10/2017 8,100 0.00 ■■ 0.00 7,550 8,100 7,550 20 162,000
03/10/2017 8,100 0.52 6.86 7,200 8,100 7,200 70 567,000
02/10/2017 7,580 -0.56 -6.88 7,580 8,000 7,580 950 7,201,000
29/09/2017 8,140 0.00 ■■ 0.00 8,140 8,140 8,140 10 81,400
28/09/2017 8,140 0.00 ■■ 0.00 8,140 8,140 8,140 80 651,200
27/09/2017 8,140 0.34 4.36 7,270 8,140 7,270 20 162,800
26/09/2017 7,800 0.36 4.84 7,800 7,800 7,800 10 78,000
25/09/2017 7,440 0.48 6.90 7,440 7,440 7,440 7,000 52,080,000
22/09/2017 6,960 -0.14 -1.97 7,590 7,590 6,960 410 2,853,600
21/09/2017 7,100 -0.30 -4.05 7,100 7,100 7,100 10 71,000
20/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
19/09/2017 7,400 -0.49 -6.21 7,890 7,900 7,400 3,520 26,048,000
18/09/2017 7,890 -0.01 -0.13 7,890 7,890 7,890 160 1,262,400
15/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
13/09/2017 7,900 0.46 6.18 7,220 7,900 7,220 220 1,738,000
12/09/2017 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 0 0
11/09/2017 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 0 0
08/09/2017 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 0 0
07/09/2017 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 0 0
06/09/2017 7,440 -0.53 -6.65 7,440 7,440 7,440 10 74,400
05/09/2017 7,970 0.00 ■■ 0.00 7,970 7,970 7,970 30 239,100
01/09/2017 7,970 0.15 1.92 7,290 7,970 7,290 210 1,673,700
31/08/2017 7,820 0.51 6.98 7,820 7,820 7,820 10 78,200
30/08/2017 7,310 0.00 ■■ 0.00 7,310 7,310 7,310 0 0
29/08/2017 7,310 -0.12 -1.62 7,500 7,500 7,310 80 584,800
28/08/2017 7,430 -0.37 -4.74 7,430 7,430 7,430 10 74,300
25/08/2017 7,800 -0.47 -5.68 7,800 7,800 7,800 10 78,000
24/08/2017 8,270 0.00 ■■ 0.00 8,270 8,270 8,270 0 0
23/08/2017 8,270 -0.01 -0.12 7,710 8,270 7,710 30 248,100
22/08/2017 8,280 0.49 6.29 8,280 8,280 8,280 10 82,800
21/08/2017 7,790 0.00 ■■ 0.00 7,790 7,790 7,790 0 0
18/08/2017 7,790 -0.58 -6.93 7,790 7,790 7,790 300 2,337,000
17/08/2017 8,370 0.53 6.76 8,360 8,370 8,360 820 6,863,400
16/08/2017 7,840 -0.16 -2.00 7,830 8,000 7,830 1,060 8,310,400
15/08/2017 8,000 -0.27 -3.26 8,000 8,000 8,000 1,150 9,200,000
14/08/2017 8,270 0.00 ■■ 0.00 8,270 8,270 8,270 0 0
11/08/2017 8,270 -0.19 -2.25 8,000 8,270 7,870 4,740 39,199,800
10/08/2017 8,460 0.18 2.17 8,000 8,460 8,000 600 5,076,000
09/08/2017 8,280 -0.02 -0.24 8,000 8,300 7,730 1,200 9,936,000
08/08/2017 8,300 0.31 3.88 8,000 8,300 7,440 13,250 109,975,000
07/08/2017 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 0 0
04/08/2017 7,990 0.49 6.53 7,330 7,990 7,320 1,050 8,389,500
03/08/2017 7,500 -0.08 -1.06 7,550 7,550 7,500 3,190 23,925,000
02/08/2017 7,580 -0.42 -5.25 7,580 7,580 7,580 40 303,200
01/08/2017 8,000 -0.10 -1.23 7,560 8,000 7,550 510 4,080,000
31/07/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
28/07/2017 8,100 -0.60 -6.90 8,100 8,100 8,100 130 1,053,000
27/07/2017 8,700 -0.10 -1.14 8,700 8,700 8,700 2,300 20,010,000
26/07/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/07/2017 8,800 0.50 6.02 8,800 8,800 8,800 70 616,000
24/07/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 3,570 29,631,000
21/07/2017 8,300 0.01 0.12 8,300 8,300 8,300 10 83,000
20/07/2017 8,290 0.52 6.69 7,300 8,290 7,300 130 1,077,700
19/07/2017 7,770 -0.53 -6.39 7,770 7,770 7,770 10 77,700
18/07/2017 8,300 0.51 6.55 7,790 8,300 7,790 20 166,000
17/07/2017 7,790 0.00 ■■ 0.00 7,790 7,790 7,790 0 0
14/07/2017 7,790 -0.26 -3.23 7,790 7,790 7,790 10 77,900
13/07/2017 8,050 0.00 ■■ 0.00 8,050 8,050 8,050 0 0
12/07/2017 8,050 -0.55 -6.40 8,010 8,050 8,000 2,000 16,100,000
11/07/2017 8,600 0.10 1.18 8,600 8,600 8,600 10 86,000
10/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
07/07/2017 8,500 -0.15 -1.73 8,060 8,500 8,050 220 1,870,000
06/07/2017 8,650 0.50 6.13 7,840 8,650 7,840 120 1,038,000
05/07/2017 8,150 0.00 ■■ 0.00 8,150 8,150 7,900 1,570 12,795,500
04/07/2017 8,150 0.48 6.26 8,150 8,150 8,150 10 81,500
03/07/2017 7,670 -0.48 -5.89 8,150 8,150 7,670 5,410 41,494,700
30/06/2017 8,150 0.00 ■■ 0.00 8,150 8,150 8,150 0 0
29/06/2017 8,150 0.00 ■■ 0.00 7,610 8,150 7,610 10,500 85,575,000
28/06/2017 8,150 0.00 ■■ 0.00 8,150 8,150 8,150 1,000 8,150,000
27/06/2017 8,150 0.00 ■■ 0.00 8,150 8,150 8,000 5,300 43,195,000
26/06/2017 8,150 0.15 1.88 7,800 8,150 7,800 17,150 139,772,500
23/06/2017 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 2,010 16,080,000
22/06/2017 8,000 0.29 3.76 8,000 8,000 8,000 30 240,000
21/06/2017 7,710 -0.44 -5.40 7,710 7,710 7,710 20 154,200
20/06/2017 8,150 0.01 0.12 8,200 8,200 8,010 1,930 15,729,500
19/06/2017 8,140 -0.61 -6.97 8,140 8,200 8,140 1,640 13,349,600
16/06/2017 8,750 -0.25 -2.78 8,370 8,800 8,370 60 525,000
15/06/2017 9,000 0.51 6.01 9,000 9,000 9,000 10 90,000
14/06/2017 8,490 0.21 2.54 8,850 8,850 7,800 100 849,000
13/06/2017 8,280 -0.62 -6.97 9,000 9,000 8,280 20 165,600
12/06/2017 8,900 0.40 4.71 7,910 8,900 7,910 1,010 8,989,000
09/06/2017 8,500 -0.55 -6.08 9,100 9,100 8,500 220 1,870,000
08/06/2017 9,050 0.48 5.60 9,050 9,050 9,050 60 543,000
07/06/2017 8,570 0.00 ■■ 0.00 8,570 8,570 8,570 0 0
06/06/2017 8,570 0.00 ■■ 0.00 8,570 8,570 8,570 0 0
05/06/2017 8,570 0.56 6.99 8,000 8,570 8,000 290 2,485,300
02/06/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 0 0
01/06/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 100 801,000
31/05/2017 8,010 -0.60 -6.97 8,020 8,020 8,010 210 1,682,100
30/05/2017 8,610 -0.64 -6.92 8,610 8,610 8,610 30 258,300
29/05/2017 9,250 0.15 1.65 8,500 9,250 8,500 4,110 38,017,500
26/05/2017 9,100 0.54 6.31 9,000 9,100 9,000 500 4,550,000
25/05/2017 8,560 0.56 7.00 8,550 8,560 8,000 520 4,451,200
24/05/2017 8,000 0.30 3.90 8,000 8,000 8,000 1,200 9,600,000
23/05/2017 7,700 0.14 1.85 7,500 7,700 7,500 620 4,774,000
22/05/2017 7,560 0.00 ■■ 0.00 7,560 7,560 7,560 0 0
19/05/2017 7,560 0.00 ■■ 0.00 7,560 7,560 7,560 0 0
18/05/2017 7,560 0.00 ■■ 0.00 7,560 7,560 7,560 0 0
17/05/2017 7,560 -0.46 -5.74 7,560 7,560 7,560 10 75,600
16/05/2017 8,020 0.00 ■■ 0.00 8,020 8,020 8,020 0 0
15/05/2017 8,020 0.00 ■■ 0.00 8,020 8,020 8,020 0 0
09/05/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 0 0
08/05/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 0 0
05/05/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 10 80,100
04/05/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 0 0
03/05/2017 8,010 -0.60 -6.97 8,010 8,010 8,010 110 881,100
28/04/2017 8,610 0.54 6.69 8,610 8,610 8,610 50 430,500
27/04/2017 8,070 0.52 6.89 8,070 8,070 8,070 40 322,800
26/04/2017 7,550 -0.55 -6.79 7,550 7,550 7,550 140 1,057,000
25/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
24/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
21/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
20/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
19/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
17/04/2017 8,100 -0.56 -6.47 8,100 8,100 8,100 430 3,483,000
14/04/2017 8,660 0.56 6.91 8,660 8,660 8,660 50 433,000
13/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 230 1,863,000
12/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
11/04/2017 8,100 -0.60 -6.90 8,100 8,100 8,100 200 1,620,000
10/04/2017 8,700 0.49 5.97 8,700 8,700 8,700 540 4,698,000
07/04/2017 8,210 -0.59 -6.70 8,210 8,210 8,210 200 1,642,000
05/04/2017 8,800 0.15 1.73 8,050 8,800 8,050 7,510 66,088,000
04/04/2017 8,650 -0.65 -6.99 9,010 9,300 8,650 7,540 65,221,000
03/04/2017 9,300 0.15 1.64 9,010 9,300 9,000 210 1,953,000
31/03/2017 9,150 0.25 2.81 9,150 9,150 9,150 10 91,500
30/03/2017 8,900 0.40 4.71 8,900 8,900 8,900 10 89,000
29/03/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/03/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 50 425,000
27/03/2017 8,500 -0.01 -0.12 8,500 8,500 8,500 1,900 16,150,000
24/03/2017 8,510 -0.04 -0.47 8,510 8,510 8,510 10 85,100
23/03/2017 8,550 -0.25 -2.84 8,800 8,800 8,550 20 171,000
22/03/2017 8,800 -0.66 -6.98 8,800 8,800 8,800 500 4,400,000
21/03/2017 9,460 0.04 0.42 9,460 9,460 9,460 10 94,600
20/03/2017 9,420 0.36 3.97 9,440 9,440 8,550 200 1,884,000
17/03/2017 9,060 0.58 6.84 8,500 9,060 8,500 3,010 27,270,600
16/03/2017 8,480 0.00 ■■ 0.00 8,480 8,480 8,480 0 0
15/03/2017 8,480 -0.63 -6.92 9,280 9,290 8,480 400 3,392,000
14/03/2017 9,110 -0.68 -6.95 9,110 9,110 9,110 1,100 10,021,000
13/03/2017 9,790 0.00 ■■ 0.00 9,110 9,790 9,110 300 2,937,000
10/03/2017 9,790 0.31 3.27 9,790 9,790 9,790 10 97,900
09/03/2017 9,480 0.16 1.72 9,310 9,480 9,310 20 189,600
08/03/2017 9,320 0.01 0.11 8,660 9,320 8,660 1,050 9,786,000
07/03/2017 9,310 0.00 ■■ 0.00 9,310 9,310 9,310 0 0
06/03/2017 9,310 0.54 6.16 9,310 9,310 9,310 50 465,500
03/03/2017 8,770 0.57 6.95 8,210 8,770 8,000 3,770 33,062,900
02/03/2017 8,200 -0.50 -5.75 8,110 8,200 8,110 190 1,558,000
01/03/2017 8,700 0.50 6.10 8,700 8,700 8,700 140 1,218,000
28/02/2017 8,200 -0.60 -6.82 8,200 8,200 8,200 20 164,000
27/02/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 200 1,760,000
24/02/2017 8,800 0.40 4.76 8,800 8,800 8,100 500 4,400,000
23/02/2017 8,400 -0.45 -5.08 8,400 8,400 8,400 230 1,932,000
22/02/2017 8,850 -0.45 -4.84 8,850 8,850 8,850 20 177,000
21/02/2017 9,300 0.29 3.22 9,000 9,300 9,000 440 4,092,000
20/02/2017 9,010 -0.16 -1.74 9,200 9,200 9,010 1,010 9,100,100
17/02/2017 9,170 -0.47 -4.88 10,050 10,050 9,170 210 1,925,700
16/02/2017 9,640 0.63 6.99 9,640 9,640 9,640 120 1,156,800
15/02/2017 9,010 0.00 ■■ 0.00 9,010 9,010 9,010 80 720,800
14/02/2017 9,010 0.01 0.11 9,000 9,600 9,000 1,530 13,785,300
13/02/2017 9,000 -0.13 -1.42 9,600 9,600 9,000 1,990 17,910,000
10/02/2017 9,130 0.59 6.91 8,900 9,130 8,900 270 2,465,100
09/02/2017 8,540 -0.39 -4.37 8,540 8,540 8,540 20 170,800
08/02/2017 8,930 -0.56 -5.90 9,490 9,490 8,930 9,280 82,870,400
07/02/2017 9,490 -0.71 -6.96 10,200 10,550 9,490 2,100 19,929,000
06/02/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
03/02/2017 10,200 0.00 ■■ 0.00 9,510 10,200 9,500 1,010 10,302,000
02/02/2017 10,200 0.40 4.08 9,200 10,200 9,200 60 612,000
25/01/2017 9,800 0.64 6.99 9,500 9,800 9,200 1,050 10,290,000
24/01/2017 9,160 0.59 6.88 8,800 9,160 8,800 120 1,099,200
23/01/2017 8,570 0.56 6.99 8,570 8,570 8,570 10 85,700
20/01/2017 8,010 -0.56 -6.53 8,900 8,900 8,010 1,010 8,090,100
19/01/2017 8,570 0.56 6.99 8,400 8,570 8,400 1,040 8,912,800
18/01/2017 8,010 0.17 2.17 7,840 8,380 7,300 1,150 9,211,500
17/01/2017 7,840 -0.56 -6.67 7,840 7,840 7,840 10 78,400
16/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
12/01/2017 8,400 -0.60 -6.67 8,400 8,400 8,400 10 84,000
11/01/2017 9,000 -0.65 -6.74 9,000 9,000 9,000 10 90,000
10/01/2017 9,650 0.63 6.98 9,650 9,650 9,650 1,320 12,738,000
09/01/2017 9,020 -0.67 -6.91 9,020 9,020 9,020 10 90,200
06/01/2017 9,690 -0.71 -6.83 9,690 9,690 9,690 10 96,900
05/01/2017 10,400 0.67 6.89 9,120 10,400 9,120 260 2,704,000
04/01/2017 9,730 -0.72 -6.89 11,000 11,150 9,730 8,100 78,813,000
03/01/2017 10,450 -0.75 -6.70 10,450 10,450 10,450 10 104,500
30/12/2016 11,200 0.70 6.67 10,600 11,200 10,600 5,650 63,280,000
29/12/2016 10,500 -0.15 -1.41 10,500 10,500 10,500 2,000 21,000,000
28/12/2016 10,650 0.67 6.71 9,970 10,650 9,970 1,090 11,608,500
27/12/2016 9,980 0.00 ■■ 0.00 9,980 9,980 9,980 0 0
26/12/2016 9,980 0.00 ■■ 0.00 9,980 9,980 9,980 0 0
23/12/2016 9,980 0.03 0.30 9,980 9,980 9,980 100 998,000
22/12/2016 9,950 0.22 2.26 9,050 9,950 9,050 40 398,000
21/12/2016 9,730 0.61 6.69 9,730 9,730 9,730 10 97,300
20/12/2016 9,120 0.57 6.67 9,120 9,120 9,120 10 91,200
19/12/2016 8,550 0.55 6.88 8,550 8,550 8,550 10 85,500
16/12/2016 8,000 -0.55 -6.43 8,000 8,000 8,000 10 80,000
15/12/2016 8,550 0.55 6.88 8,550 8,550 8,550 10 85,500
14/12/2016 8,000 0.10 1.27 8,000 8,000 8,000 20 160,000
13/12/2016 7,900 0.40 5.33 8,020 8,020 7,900 300 2,370,000
12/12/2016 7,500 -0.07 -0.92 7,500 7,500 7,500 10 75,000
09/12/2016 7,570 0.49 6.92 7,570 7,570 7,570 150 1,135,500
08/12/2016 7,080 0.00 ■■ 0.00 7,080 7,080 7,080 0 0
07/12/2016 7,080 -0.46 -6.10 7,080 7,080 7,080 10 70,800
06/12/2016 7,540 0.00 ■■ 0.00 7,540 7,540 7,540 0 0
05/12/2016 7,540 0.00 ■■ 0.00 7,540 7,540 7,540 0 0
02/12/2016 7,540 -0.52 -6.45 8,060 8,060 7,540 370 2,789,800
01/12/2016 8,060 -0.59 -6.82 9,250 9,250 8,060 20 161,200
30/11/2016 8,650 -0.65 -6.99 8,650 8,650 8,650 490 4,238,500
29/11/2016 9,300 -0.69 -6.91 9,300 9,300 9,300 100 930,000
28/11/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
25/11/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
24/11/2016 9,990 0.49 5.16 9,990 9,990 9,990 10 99,900
23/11/2016 9,500 0.54 6.03 9,500 9,500 9,500 10 95,000
22/11/2016 8,960 0.58 6.92 8,380 8,960 8,380 3,890 34,854,400
21/11/2016 8,380 0.54 6.89 7,870 8,380 7,870 240 2,011,200
18/11/2016 7,840 0.51 6.96 7,840 7,840 7,840 10 78,400
17/11/2016 7,330 -0.07 -0.95 7,780 7,800 7,330 1,910 14,000,300
16/11/2016 7,400 0.12 1.65 7,780 7,780 7,400 1,650 12,210,000
15/11/2016 7,280 -0.52 -6.67 7,800 7,900 7,280 710 5,168,800
14/11/2016 7,800 0.17 2.23 7,700 7,900 7,700 1,450 11,310,000
11/11/2016 7,630 -0.37 -4.62 8,000 8,000 7,630 3,190 24,339,700
10/11/2016 8,000 -0.10 -1.23 8,100 8,100 8,000 310 2,480,000
09/11/2016 8,100 -0.10 -1.22 8,010 8,100 8,000 7,300 59,130,000
08/11/2016 8,200 -0.60 -6.82 8,370 8,370 8,190 870 7,134,000
07/11/2016 8,800 -0.19 -2.11 8,800 8,800 8,800 10 88,000
04/11/2016 8,990 0.19 2.16 8,990 8,990 8,990 110 988,900
03/11/2016 8,800 -0.20 -2.22 8,800 8,800 8,800 10 88,000
02/11/2016 9,000 0.07 0.78 9,000 9,000 8,900 710 6,390,000
01/11/2016 8,930 0.00 ■■ 0.00 8,930 8,930 8,930 30 267,900
31/10/2016 8,930 -0.65 -6.78 8,930 8,930 8,930 100 893,000
28/10/2016 9,580 -0.72 -6.99 9,580 9,580 9,580 10 95,800
27/10/2016 10,300 0.25 2.49 10,050 10,750 9,350 3,320 34,196,000
26/10/2016 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 0 0
25/10/2016 10,050 0.65 6.91 10,050 10,050 10,050 740 7,437,000
24/10/2016 9,400 -0.10 -1.05 9,400 9,400 9,400 80 752,000
21/10/2016 9,500 0.60 6.74 8,280 9,500 8,280 1,620 15,390,000
20/10/2016 8,900 -0.10 -1.11 8,900 8,900 8,900 10 89,000
19/10/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/10/2016 9,000 -0.21 -2.28 9,210 9,850 9,000 6,930 62,370,000
17/10/2016 9,210 0.00 ■■ 0.00 9,210 9,500 9,210 15,800 145,518,000
14/10/2016 9,210 0.00 ■■ 0.00 9,210 9,210 9,210 500 4,605,000
13/10/2016 9,210 0.03 0.33 9,800 9,820 9,210 110 1,013,100
12/10/2016 9,180 0.60 6.99 9,180 9,180 9,180 120 1,101,600
11/10/2016 8,580 0.56 6.98 8,580 8,580 8,580 10 85,800
10/10/2016 8,020 0.10 1.26 8,000 8,470 8,000 190 1,523,800
07/10/2016 7,920 -0.58 -6.82 7,920 7,920 7,920 10 79,200
06/10/2016 8,500 -0.48 -5.35 8,500 8,500 8,500 10 85,000
05/10/2016 8,980 -0.67 -6.94 8,980 8,980 8,980 20 179,600
04/10/2016 9,650 0.00 ■■ 0.00 9,650 9,650 9,650 0 0
03/10/2016 9,650 -0.70 -6.76 9,650 9,650 9,650 10 96,500
30/09/2016 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 0 0
29/09/2016 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 0 0
28/09/2016 10,350 -0.75 -6.76 10,350 10,350 10,350 10 103,500
27/09/2016 11,100 -0.80 -6.72 11,200 11,950 11,100 10,170 112,887,000
26/09/2016 11,900 -0.05 -0.42 11,200 11,900 11,150 2,630 31,297,000
23/09/2016 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
22/09/2016 11,950 0.15 1.27 11,000 11,950 11,000 30 358,500
21/09/2016 11,800 -0.10 -0.84 11,100 11,800 11,100 3,200 37,760,000
20/09/2016 11,900 0.30 2.59 10,900 11,900 10,800 360 4,284,000
19/09/2016 11,600 0.45 4.04 11,800 11,800 11,600 20 232,000
16/09/2016 11,150 0.65 6.19 9,770 11,150 9,770 1,130 12,599,500
15/09/2016 10,500 -0.70 -6.25 11,900 11,900 10,500 40 420,000
14/09/2016 11,200 -0.80 -6.67 11,200 11,200 11,200 70 784,000
13/09/2016 12,000 0.20 1.69 12,400 12,500 11,200 1,270 15,240,000
12/09/2016 11,800 0.60 5.36 11,900 11,900 11,300 1,710 20,178,000
09/09/2016 11,200 0.70 6.67 11,200 11,200 10,500 4,240 47,488,000
08/09/2016 10,500 0.60 6.06 10,300 10,500 10,300 170 1,785,000
07/09/2016 9,900 0.60 6.45 9,800 9,900 9,800 7,130 70,587,000
06/09/2016 9,300 0.60 6.90 8,700 9,300 8,700 1,960 18,228,000
05/09/2016 8,700 0.50 6.10 8,700 8,700 8,700 130 1,131,000
01/09/2016 8,200 -0.30 -3.53 9,000 9,000 8,200 3,080 25,256,000
31/08/2016 8,500 0.50 6.25 8,500 8,500 8,500 4,780 40,630,000
30/08/2016 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 1,010 8,080,000
29/08/2016 8,000 -0.60 -6.98 8,000 8,000 8,000 160 1,280,000
26/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
25/08/2016 8,600 -0.10 -1.15 8,600 8,600 8,600 290 2,494,000
24/08/2016 8,700 0.50 6.10 8,000 8,700 7,800 5,040 43,848,000
23/08/2016 8,200 -0.40 -4.65 8,500 8,500 8,200 210 1,722,000
22/08/2016 8,600 0.50 6.17 8,600 8,600 8,600 3,250 27,950,000
19/08/2016 8,100 0.00 ■■ 0.00 7,800 8,600 7,800 8,550 69,255,000
18/08/2016 8,100 0.00 ■■ 0.00 8,000 8,600 7,700 26,830 217,323,000
17/08/2016 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 2,490 20,169,000
16/08/2016 8,100 0.10 1.25 8,100 8,400 7,800 9,980 80,838,000
15/08/2016 8,000 -0.30 -3.61 8,300 8,300 8,000 720 5,760,000
12/08/2016 8,300 -0.20 -2.35 8,500 8,500 8,300 240 1,992,000
11/08/2016 8,500 0.10 1.19 8,500 8,900 8,500 230 1,955,000
10/08/2016 8,400 -0.60 -6.67 8,400 9,000 8,400 3,030 25,452,000
09/08/2016 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 140 1,260,000
08/08/2016 9,000 -0.60 -6.25 9,000 9,000 9,000 3,770 33,930,000
05/08/2016 9,600 0.60 6.67 8,400 9,600 8,400 5,660 54,336,000
04/08/2016 9,000 -0.50 -5.26 9,100 9,500 8,900 13,230 119,070,000
03/08/2016 9,500 0.50 5.56 9,300 9,600 9,300 4,310 40,945,000
02/08/2016 9,000 0.50 5.88 8,100 9,000 8,100 8,250 74,250,000
01/08/2016 8,500 0.50 6.25 8,500 8,500 8,100 470 3,995,000
29/07/2016 8,000 -0.10 -1.23 8,600 8,600 8,000 80 640,000
28/07/2016 8,100 -0.40 -4.71 8,900 8,900 8,100 2,230 18,063,000
27/07/2016 8,500 -0.40 -4.49 9,400 9,500 8,500 360 3,060,000
26/07/2016 8,900 0.50 5.95 8,200 8,900 8,200 2,660 23,674,000
25/07/2016 8,400 -0.60 -6.67 8,500 9,000 8,400 630 5,292,000
22/07/2016 9,000 0.50 5.88 8,500 9,000 8,500 1,100 9,900,000
21/07/2016 8,500 -0.50 -5.56 8,500 8,500 8,500 200 1,700,000
20/07/2016 9,000 0.50 5.88 8,000 9,000 8,000 1,070 9,630,000
19/07/2016 8,500 -0.10 -1.16 8,500 8,500 8,200 1,400 11,900,000
18/07/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 60 516,000
15/07/2016 8,600 0.50 6.17 8,600 8,600 8,600 10 86,000
14/07/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
13/07/2016 8,100 -0.60 -6.90 8,500 8,600 8,100 3,230 26,163,000
12/07/2016 8,700 0.30 3.57 8,200 8,700 7,900 2,560 22,272,000
11/07/2016 8,400 -0.60 -6.67 8,500 8,500 8,400 870 7,308,000
08/07/2016 9,000 -0.60 -6.25 9,000 9,000 9,000 160 1,440,000
07/07/2016 9,600 -0.10 -1.03 9,100 9,600 9,100 120 1,152,000
06/07/2016 9,700 -0.20 -2.02 9,300 9,700 9,300 2,410 23,377,000
05/07/2016 9,900 0.40 4.21 8,900 9,900 8,900 110 1,089,000
04/07/2016 9,500 0.60 6.74 8,500 9,500 8,400 1,630 15,485,000
01/07/2016 8,900 0.50 5.95 8,200 8,900 8,200 730 6,497,000
30/06/2016 8,400 -0.60 -6.67 8,500 8,500 8,400 1,700 14,280,000
29/06/2016 9,000 0.50 5.88 8,500 9,000 8,500 2,720 24,480,000
28/06/2016 8,500 0.50 6.25 8,500 8,500 8,400 1,980 16,830,000
27/06/2016 8,000 -0.30 -3.61 8,300 8,300 8,000 4,780 38,240,000
24/06/2016 8,300 -0.20 -2.35 8,500 8,500 8,300 3,100 25,730,000
23/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
22/06/2016 8,500 -0.20 -2.30 8,700 8,700 8,500 1,510 12,835,000
21/06/2016 8,700 0.40 4.82 8,800 8,800 8,200 360 3,132,000
20/06/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
17/06/2016 8,300 -0.30 -3.49 8,300 8,600 8,300 2,620 21,746,000
16/06/2016 8,600 0.10 1.18 8,900 8,900 8,600 30 258,000
15/06/2016 8,500 -0.30 -3.41 8,500 8,500 8,500 20 170,000
14/06/2016 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 700 6,160,000
13/06/2016 8,800 0.50 6.02 8,800 8,800 8,800 60 528,000
10/06/2016 8,300 0.30 3.75 8,500 8,500 8,300 650 5,395,000
09/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
08/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 40 320,000
07/06/2016 8,000 -0.30 -3.61 8,000 8,000 8,000 20 160,000
06/06/2016 8,300 0.50 6.41 8,000 8,300 8,000 2,030 16,849,000
03/06/2016 7,800 -0.10 -1.27 7,800 7,900 7,800 10,620 82,836,000
02/06/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/06/2016 7,900 -0.20 -2.47 7,900 7,900 7,900 230 1,817,000
31/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
30/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
27/05/2016 8,100 -0.30 -3.57 8,600 8,600 8,100 20 162,000
26/05/2016 8,400 -0.50 -5.62 8,400 8,400 8,400 10 84,000
25/05/2016 8,900 0.40 4.71 9,000 9,000 8,600 130 1,157,000
24/05/2016 8,500 0.00 ■■ 0.00 9,000 9,000 8,500 1,600 13,600,000
23/05/2016 8,500 -0.60 -6.59 8,500 8,500 8,500 4,800 40,800,000
20/05/2016 9,100 0.50 5.81 9,100 9,100 9,100 10 91,000
19/05/2016 8,600 -0.60 -6.52 9,100 9,100 8,600 3,750 32,250,000
18/05/2016 9,200 0.20 2.22 9,300 9,300 9,200 2,770 25,484,000
17/05/2016 9,000 0.20 2.27 8,800 9,000 8,800 70 630,000
16/05/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 3,140 27,632,000
13/05/2016 8,800 0.50 6.02 8,300 8,800 8,300 1,370 12,056,000
12/05/2016 8,300 0.10 1.22 8,700 8,700 8,300 1,060 8,798,000
11/05/2016 8,200 -0.50 -5.75 8,200 8,700 8,200 160 1,312,000
10/05/2016 8,700 0.50 6.10 8,700 8,700 8,700 10 87,000
09/05/2016 8,200 -0.30 -3.53 8,200 8,200 8,200 10 82,000
06/05/2016 8,500 0.20 2.41 8,800 8,800 8,500 20 170,000
05/05/2016 8,300 -0.50 -5.68 8,300 8,300 8,300 10 83,000
04/05/2016 8,800 -0.10 -1.12 8,900 8,900 8,800 10,030 88,264,000
29/04/2016 8,900 -0.20 -2.20 8,900 8,900 8,900 10 89,000
28/04/2016 9,100 -0.10 -1.09 9,100 9,100 9,100 100 910,000
27/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
26/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
25/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 8,600 1,040 9,568,000
22/04/2016 9,200 -0.50 -5.15 9,500 9,600 9,200 340 3,128,000
21/04/2016 9,700 0.60 6.59 9,700 9,700 9,700 10 97,000
20/04/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
19/04/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
15/04/2016 9,100 -0.20 -2.15 9,300 9,300 9,100 2,570 23,387,000
14/04/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 2,570 23,901,000
13/04/2016 9,300 -0.10 -1.06 9,300 9,300 9,300 120 1,116,000
12/04/2016 9,400 -0.40 -4.08 9,700 9,700 9,400 1,100 10,340,000
11/04/2016 9,800 -0.50 -4.85 9,700 10,600 9,700 4,510 44,198,000
08/04/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
07/04/2016 10,300 0.00 ■■ 0.00 9,700 10,300 9,700 1,130 11,639,000
06/04/2016 10,300 -0.60 -5.50 10,300 10,300 10,300 100 1,030,000
05/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
04/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
01/04/2016 10,900 0.70 6.86 10,200 10,900 10,000 290 3,161,000
31/03/2016 10,200 -0.70 -6.42 10,200 11,600 10,200 320 3,264,000
30/03/2016 10,900 0.60 5.83 10,000 10,900 10,000 820 8,938,000
29/03/2016 10,300 -0.70 -6.36 10,300 10,300 10,300 10 103,000
28/03/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/03/2016 11,000 0.70 6.80 11,000 11,000 11,000 30 330,000
24/03/2016 10,300 -0.60 -5.50 10,500 10,500 10,300 1,850 19,055,000
23/03/2016 10,900 -0.80 -6.84 10,900 11,600 10,900 120 1,308,000
22/03/2016 11,700 0.20 1.74 11,800 11,800 11,700 310 3,627,000
21/03/2016 11,500 0.70 6.48 10,100 11,500 10,100 20 230,000
18/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
17/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
16/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
15/03/2016 10,800 0.10 0.93 10,800 10,800 10,800 10 108,000
14/03/2016 10,700 -0.70 -6.14 10,700 10,700 10,700 1,500 16,050,000
11/03/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
10/03/2016 11,400 0.70 6.54 10,000 11,400 10,000 2,110 24,054,000
09/03/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
08/03/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 1,000 10,700,000
07/03/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
04/03/2016 10,700 -0.20 -1.83 11,600 11,600 10,700 210 2,247,000
03/03/2016 10,900 -0.80 -6.84 10,900 10,900 10,900 200 2,180,000
02/03/2016 11,700 0.00 ■■ 0.00 12,500 12,500 10,900 1,020 11,934,000
01/03/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
29/02/2016 11,700 0.70 6.36 11,700 11,700 11,700 70 819,000
26/02/2016 11,000 0.70 6.80 10,300 11,000 10,300 1,730 19,030,000
25/02/2016 10,300 -0.70 -6.36 10,300 10,300 10,300 10 103,000
24/02/2016 11,000 0.70 6.80 10,700 11,000 10,700 360 3,960,000
23/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
22/02/2016 10,300 0.00 ■■ 0.00 9,600 10,300 9,600 630 6,489,000
19/02/2016 10,300 0.30 3.00 10,200 10,300 10,200 300 3,090,000
18/02/2016 10,000 -0.20 -1.96 10,900 10,900 10,000 20 200,000
17/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
16/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
15/02/2016 10,200 0.60 6.25 10,200 10,200 10,200 1,730 17,646,000
05/02/2016 9,600 -0.50 -4.95 9,600 9,600 9,600 10 96,000
04/02/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
03/02/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
02/02/2016 10,100 -0.20 -1.94 10,300 10,300 10,100 60 606,000
01/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
29/01/2016 10,300 0.60 6.19 10,300 10,300 10,300 10 103,000
28/01/2016 9,700 -0.40 -3.96 10,800 10,800 9,700 2,810 27,257,000
27/01/2016 10,100 0.60 6.32 10,100 10,100 10,100 20 202,000
26/01/2016 9,500 -0.50 -5.00 10,600 10,700 9,500 1,120 10,640,000
25/01/2016 10,000 -0.50 -4.76 10,000 10,000 10,000 10 100,000
22/01/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/01/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 500 5,250,000
20/01/2016 10,600 0.10 0.95 11,200 11,200 10,600 210 2,226,000
19/01/2016 10,500 -0.70 -6.25 11,200 11,300 10,500 410 4,305,000
18/01/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
15/01/2016 11,200 -0.70 -5.88 11,100 11,200 11,100 180 2,016,000
14/01/2016 11,900 0.10 0.85 11,900 11,900 11,900 10 119,000
13/01/2016 11,800 0.50 4.42 11,800 11,800 11,800 20 236,000
12/01/2016 11,300 0.60 5.61 11,300 11,300 11,300 10 113,000
11/01/2016 10,700 -0.10 -0.93 10,700 10,700 10,700 10 107,000
08/01/2016 10,800 -0.10 -0.92 10,900 10,900 10,800 500 5,400,000
07/01/2016 10,900 -0.50 -4.39 10,700 11,500 10,700 30 327,000
06/01/2016 11,400 0.70 6.54 11,400 11,400 11,400 10 114,000
05/01/2016 10,700 -0.40 -3.60 10,700 10,700 10,700 10 107,000
04/01/2016 11,100 0.70 6.73 10,400 11,100 10,400 120 1,332,000
31/12/2015 10,400 -0.60 -5.45 10,400 10,400 10,400 10 104,000
30/12/2015 11,000 -0.50 -4.35 11,000 11,000 11,000 10 110,000
29/12/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
28/12/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
25/12/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
24/12/2015 11,500 0.00 ■■ 0.00 10,700 11,500 10,700 220 2,530,000
23/12/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/12/2015 11,500 0.70 6.48 11,500 11,500 11,500 800 9,200,000
21/12/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
18/12/2015 10,800 -0.10 -0.92 10,800 10,800 10,800 10 108,000
17/12/2015 10,900 -0.70 -6.03 10,900 10,900 10,900 10 109,000
16/12/2015 11,600 0.70 6.42 11,500 11,600 11,500 150 1,740,000
15/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,100 11,990,000
14/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 670 7,303,000
11/12/2015 10,900 -0.80 -6.84 10,900 10,900 10,900 300 3,270,000
10/12/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
09/12/2015 11,700 0.60 5.41 11,700 11,700 11,700 150 1,755,000
08/12/2015 11,100 0.00 ■■ 0.00 11,100 11,500 11,100 1,460 16,206,000
07/12/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 120 1,332,000
04/12/2015 11,100 -0.80 -6.72 11,900 11,900 11,100 1,600 17,760,000
03/12/2015 11,900 -0.80 -6.30 11,900 11,900 11,900 830 9,877,000
02/12/2015 12,700 0.80 6.72 11,900 12,700 11,900 5,080 64,516,000
01/12/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 190 2,261,000
30/11/2015 11,900 0.10 0.85 11,900 12,100 11,900 2,500 29,750,000
27/11/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 90 1,062,000
26/11/2015 11,800 0.60 5.36 11,500 11,800 11,500 510 6,018,000
25/11/2015 11,200 -0.60 -5.08 11,200 11,200 11,200 490 5,488,000
24/11/2015 11,800 0.10 0.85 12,100 12,100 10,900 1,360 16,048,000
23/11/2015 11,700 0.20 1.74 11,700 11,700 11,700 100 1,170,000
20/11/2015 11,500 0.70 6.48 11,500 11,500 11,500 10 115,000
19/11/2015 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 1,080 11,664,000
18/11/2015 10,800 -0.50 -4.42 10,700 10,800 10,600 200 2,160,000
17/11/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
16/11/2015 11,300 -0.20 -1.74 11,500 11,500 11,300 760 8,588,000
13/11/2015 11,500 0.30 2.68 11,200 11,500 11,200 6,520 74,980,000
12/11/2015 11,200 -0.40 -3.45 11,600 11,600 11,200 60 672,000
11/11/2015 11,600 0.60 5.45 11,700 11,700 11,400 1,860 21,576,000
10/11/2015 11,000 -0.80 -6.78 11,000 11,000 11,000 10 110,000
09/11/2015 11,800 -0.70 -5.60 11,800 11,900 11,800 1,700 20,060,000
06/11/2015 12,500 0.20 1.63 12,100 12,500 11,800 1,710 21,375,000
05/11/2015 12,300 0.80 6.96 12,000 12,300 12,000 1,840 22,632,000
04/11/2015 11,500 -0.50 -4.17 11,700 11,700 11,500 2,770 31,855,000
03/11/2015 12,000 0.10 0.84 12,000 12,000 11,900 2,520 30,240,000
02/11/2015 11,900 -0.70 -5.56 11,900 12,500 11,900 1,040 12,376,000
30/10/2015 12,600 0.00 ■■ 0.00 13,000 13,000 11,800 4,190 52,794,000
29/10/2015 12,600 -0.10 -0.79 12,800 13,400 12,600 1,480 18,648,000
28/10/2015 12,700 0.40 3.25 12,700 12,700 12,200 6,570 83,439,000
27/10/2015 12,300 0.80 6.96 11,500 12,300 11,500 9,500 116,850,000
26/10/2015 11,500 -0.80 -6.50 12,400 12,600 11,500 2,730 31,395,000
23/10/2015 12,300 0.30 2.50 12,400 12,700 12,300 4,930 60,639,000
22/10/2015 12,000 0.60 5.26 11,400 12,000 11,400 4,500 54,000,000
21/10/2015 11,400 0.70 6.54 11,000 11,400 10,600 7,800 88,920,000
20/10/2015 10,700 -0.10 -0.93 10,700 11,300 10,700 9,290 99,403,000
19/10/2015 10,800 0.20 1.89 10,800 10,800 9,900 7,010 75,708,000
16/10/2015 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 3,000 31,800,000
15/10/2015 10,600 0.10 0.95 10,600 10,600 10,600 200 2,120,000
14/10/2015 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 860 9,030,000
13/10/2015 10,500 0.10 0.96 11,100 11,100 10,500 3,530 37,065,000
12/10/2015 10,400 0.60 6.12 10,300 10,400 10,300 1,500 15,600,000
09/10/2015 9,800 0.50 5.38 9,900 9,900 9,800 5,040 49,392,000
08/10/2015 9,300 0.60 6.90 9,300 9,300 9,300 50 465,000
07/10/2015 8,700 0.50 6.10 8,700 8,700 8,700 3,050 26,535,000
06/10/2015 8,200 0.50 6.49 8,200 8,200 8,200 840 6,888,000
05/10/2015 7,700 -0.30 -3.75 7,700 7,700 7,700 20 154,000
02/10/2015 8,000 -0.50 -5.88 8,000 8,000 8,000 10 80,000
01/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 330 2,805,000
30/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 150 1,275,000
25/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
24/09/2015 8,500 0.40 4.94 8,500 8,500 8,500 820 6,970,000
23/09/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
22/09/2015 8,100 0.20 2.53 8,000 8,100 8,000 260 2,106,000
21/09/2015 7,900 0.50 6.76 7,900 7,900 7,900 260 2,054,000
18/09/2015 7,400 0.40 5.71 7,400 7,400 7,400 450 3,330,000
17/09/2015 7,000 -0.20 -2.78 7,700 7,700 7,000 20 140,000
16/09/2015 7,200 -0.30 -4.00 7,000 8,000 7,000 120 864,000
15/09/2015 7,500 -0.50 -6.25 8,000 8,000 7,500 970 7,275,000
14/09/2015 8,000 0.30 3.90 7,700 8,000 7,700 1,110 8,880,000
11/09/2015 7,700 -0.50 -6.10 7,800 7,800 7,700 410 3,157,000
10/09/2015 8,200 0.20 2.50 8,200 8,200 8,200 390 3,198,000
09/09/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
08/09/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
07/09/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 170 1,360,000
04/09/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
03/09/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 30 240,000
01/09/2015 8,000 -0.40 -4.76 8,000 8,000 8,000 10 80,000
31/08/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/08/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
27/08/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/08/2015 8,400 0.50 6.33 8,400 8,400 8,400 3,400 28,560,000
25/08/2015 7,900 -0.20 -2.47 8,600 8,600 7,900 660 5,214,000
24/08/2015 8,100 -0.60 -6.90 8,100 8,100 8,100 320 2,592,000
21/08/2015 8,700 0.50 6.10 7,700 8,700 7,700 1,670 14,529,000
20/08/2015 8,200 -0.60 -6.82 8,800 8,800 8,200 2,060 16,892,000
19/08/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 3,450 30,360,000
18/08/2015 8,800 -0.10 -1.12 8,400 8,800 8,400 6,850 60,280,000
17/08/2015 8,900 -0.10 -1.11 8,900 8,900 8,900 3,600 32,040,000
14/08/2015 9,000 -0.30 -3.23 9,000 9,000 9,000 2,070 18,630,000
13/08/2015 9,300 -0.70 -7.00 10,000 10,000 9,300 1,840 17,112,000
12/08/2015 10,000 -0.10 -0.99 9,500 10,000 9,400 580 5,800,000
11/08/2015 10,100 0.10 1.00 9,400 10,100 9,400 170 1,717,000
10/08/2015 10,000 0.00 ■■ 0.00 9,300 10,000 9,300 210 2,100,000
07/08/2015 10,000 0.00 ■■ 0.00 9,400 10,000 9,400 100 1,000,000
06/08/2015 10,000 0.30 3.09 10,000 10,000 10,000 200 2,000,000
05/08/2015 9,700 -0.40 -3.96 10,100 10,100 9,700 1,010 9,797,000
04/08/2015 10,100 -0.70 -6.48 10,100 10,100 10,100 10 101,000
03/08/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
31/07/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
30/07/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
29/07/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
28/07/2015 10,800 -0.20 -1.82 10,900 10,900 10,800 220 2,376,000
27/07/2015 11,000 0.40 3.77 11,000 11,000 11,000 20 220,000
24/07/2015 10,600 0.40 3.92 10,600 10,600 10,600 200 2,120,000
23/07/2015 10,200 -0.20 -1.92 10,200 10,200 10,200 210 2,142,000
22/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
21/07/2015 10,400 0.00 ■■ 0.00 10,000 10,400 9,700 3,210 33,384,000
20/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
17/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
16/07/2015 10,400 0.40 4.00 10,400 10,400 10,400 10 104,000
15/07/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
14/07/2015 10,000 -0.30 -2.91 10,000 10,000 10,000 2,000 20,000,000
13/07/2015 10,300 0.40 4.04 9,900 10,300 9,900 1,680 17,304,000
10/07/2015 9,900 0.60 6.45 9,800 9,900 9,800 1,680 16,632,000
09/07/2015 9,300 -0.70 -7.00 10,100 10,100 9,300 20 186,000
08/07/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/07/2015 10,000 0.60 6.38 9,100 10,000 9,100 2,140 21,400,000
06/07/2015 9,400 -0.50 -5.05 9,400 9,400 9,400 1,100 10,340,000
03/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
02/07/2015 9,900 0.60 6.45 9,900 9,900 9,900 2,210 21,879,000
01/07/2015 9,300 -0.30 -3.12 9,600 10,000 9,300 2,410 22,413,000
30/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
29/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
26/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
24/06/2015 9,600 0.40 4.35 9,000 9,600 9,000 7,000 67,200,000
23/06/2015 9,200 -0.20 -2.13 9,200 9,200 9,200 2,510 23,092,000
22/06/2015 9,400 0.20 2.17 9,300 9,500 9,300 2,020 18,988,000
19/06/2015 9,200 0.00 ■■ 0.00 8,800 9,200 8,800 30 276,000
18/06/2015 9,200 0.40 4.55 9,200 9,200 9,200 100 920,000
17/06/2015 8,800 -0.60 -6.38 8,800 8,800 8,800 10 88,000
16/06/2015 9,400 0.00 ■■ 0.00 9,200 9,400 9,000 270 2,538,000
15/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
12/06/2015 9,400 0.40 4.44 9,000 9,400 9,000 5,550 52,170,000
11/06/2015 9,000 -0.40 -4.26 9,000 9,000 9,000 830 7,470,000
10/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
09/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
08/06/2015 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 3,550 33,370,000
05/06/2015 9,400 -0.10 -1.05 9,500 9,500 9,400 130 1,222,000
04/06/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/06/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
02/06/2015 9,500 0.40 4.40 9,500 9,700 9,100 4,370 41,515,000
01/06/2015 9,100 -0.60 -6.19 9,100 9,200 9,100 2,140 19,474,000
29/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
28/05/2015 9,700 0.50 5.43 9,200 9,700 9,200 2,010 19,497,000
27/05/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 190 1,748,000
26/05/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/05/2015 9,200 0.10 1.10 9,200 9,200 9,200 10 92,000
22/05/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
21/05/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,010 18,291,000
20/05/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
19/05/2015 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 200 1,820,000
18/05/2015 9,100 -0.20 -2.15 9,200 9,200 9,100 200 1,820,000
15/05/2015 9,300 0.10 1.09 9,300 9,300 9,300 50 465,000
14/05/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
13/05/2015 9,200 0.60 6.98 9,000 9,200 9,000 1,220 11,224,000
12/05/2015 8,600 -0.40 -4.44 9,000 9,000 8,600 10,010 86,086,000
11/05/2015 9,000 -0.50 -5.26 9,400 9,400 9,000 27,040 243,360,000
08/05/2015 9,500 0.50 5.56 9,000 9,500 9,000 150 1,425,000
07/05/2015 9,000 -0.10 -1.10 9,100 9,100 9,000 2,010 18,090,000
06/05/2015 9,100 -0.40 -4.21 9,100 9,100 9,100 50 455,000
05/05/2015 9,500 0.30 3.26 9,100 9,500 9,000 110 1,045,000
04/05/2015 9,200 -0.10 -1.08 9,300 9,300 9,000 3,450 31,740,000
27/04/2015 9,300 -0.70 -7.00 9,900 9,900 9,300 20 186,000
24/04/2015 10,000 0.40 4.17 10,000 10,000 10,000 10 100,000
23/04/2015 9,600 0.30 3.23 9,900 9,900 9,600 250 2,400,000
22/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,300 12,090,000
21/04/2015 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 610 5,673,000
20/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
17/04/2015 9,300 0.00 ■■ 0.00 9,600 9,600 9,300 840 7,812,000
16/04/2015 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 1,410 13,113,000
15/04/2015 9,300 0.50 5.68 8,300 9,300 8,300 340 3,162,000
14/04/2015 8,800 -0.60 -6.38 9,200 9,200 8,800 2,120 18,656,000
13/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
10/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
09/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 8,800 5,920 55,648,000
08/04/2015 9,400 -0.10 -1.05 8,900 9,400 8,900 4,020 37,788,000
07/04/2015 9,500 -0.30 -3.06 9,200 9,500 9,200 950 9,025,000
06/04/2015 9,800 0.50 5.38 8,700 9,900 8,700 1,150 11,270,000
03/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 50 465,000
02/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 4,460 41,478,000
01/04/2015 9,300 0.10 1.09 9,300 9,300 9,200 6,650 61,845,000
31/03/2015 9,200 0.00 ■■ 0.00 9,700 9,700 9,200 430 3,956,000
30/03/2015 9,200 -0.20 -2.13 9,200 9,200 9,200 20 184,000
27/03/2015 9,400 -0.10 -1.05 9,400 9,400 9,400 20 188,000
26/03/2015 9,500 -0.40 -4.04 10,500 10,500 9,500 70 665,000
25/03/2015 9,900 -0.60 -5.71 9,900 9,900 9,900 20 198,000
24/03/2015 10,500 0.50 5.00 10,500 10,500 10,500 10 105,000
23/03/2015 10,000 0.40 4.17 9,500 10,000 9,500 770 7,700,000
20/03/2015 9,600 -0.20 -2.04 9,300 10,300 9,300 3,810 36,576,000
19/03/2015 9,800 0.60 6.52 9,800 9,800 9,800 4,360 42,728,000
18/03/2015 9,200 -0.50 -5.15 9,700 9,700 9,100 14,150 130,180,000
17/03/2015 9,700 -0.60 -5.83 10,900 10,900 9,700 520 5,044,000
16/03/2015 10,300 -0.70 -6.36 10,400 10,400 10,300 4,000 41,200,000
13/03/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/03/2015 11,000 0.20 1.85 11,200 11,200 10,500 4,520 49,720,000
11/03/2015 10,800 -0.20 -1.82 10,800 10,800 10,800 5,750 62,100,000
10/03/2015 11,000 0.30 2.80 10,700 11,000 10,700 3,070 33,770,000
09/03/2015 10,700 0.00 ■■ 0.00 11,000 11,000 10,700 3,560 38,092,000
06/03/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,000 10,700,000
05/03/2015 10,700 -0.60 -5.31 11,200 11,200 10,700 9,980 106,786,000
04/03/2015 11,300 -0.20 -1.74 11,400 11,900 11,300 130 1,469,000
03/03/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,100 12,650,000
02/03/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
27/02/2015 11,500 0.30 2.68 11,000 11,500 11,000 6,750 77,625,000
26/02/2015 11,200 0.10 0.90 11,200 11,200 11,000 1,760 19,712,000
25/02/2015 11,100 -0.40 -3.48 11,100 11,100 11,100 20 222,000
24/02/2015 11,500 0.00 ■■ 0.00 11,500 12,000 11,000 7,510 86,365,000
13/02/2015 11,500 0.40 3.60 11,500 11,500 11,500 10 115,000
12/02/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1,500 16,650,000
11/02/2015 11,100 -0.80 -6.72 11,200 11,200 11,100 500 5,550,000
10/02/2015 11,900 0.60 5.31 11,900 11,900 11,900 10 119,000
09/02/2015 11,300 -0.20 -1.74 11,300 11,300 11,300 2,000 22,600,000
06/02/2015 11,500 -0.60 -4.96 11,400 12,000 11,400 2,540 29,210,000
05/02/2015 12,100 -0.90 -6.92 12,100 12,200 12,100 7,000 84,700,000
04/02/2015 13,000 0.30 2.36 12,100 13,200 11,900 6,910 89,830,000
03/02/2015 12,700 -0.80 -5.93 12,800 12,800 12,700 5,000 63,500,000
02/02/2015 13,500 0.00 ■■ 0.00 12,900 13,500 12,800 3,280 44,280,000
30/01/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
29/01/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
28/01/2015 13,500 0.60 4.65 13,500 13,800 13,400 30,830 416,205,000
27/01/2015 12,900 0.00 ■■ 0.00 12,900 13,400 12,800 2,520 32,508,000
26/01/2015 12,900 -0.30 -2.27 13,200 13,700 12,900 220 2,838,000
23/01/2015 13,200 0.80 6.45 12,500 13,200 12,500 6,400 84,480,000
22/01/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
21/01/2015 12,400 -0.10 -0.80 13,100 13,100 12,400 20 248,000
20/01/2015 12,500 -0.50 -3.85 13,100 13,200 12,500 1,760 22,000,000
19/01/2015 13,000 -0.30 -2.26 13,200 13,200 13,000 2,010 26,130,000
16/01/2015 13,300 0.10 0.76 13,000 13,300 12,400 1,250 16,625,000
15/01/2015 13,200 0.00 ■■ 0.00 12,500 13,400 12,500 2,220 29,304,000
14/01/2015 13,200 -0.10 -0.75 12,500 13,200 12,400 30,040 396,528,000
13/01/2015 13,300 -0.70 -5.00 14,100 14,500 13,100 60,680 807,044,000
12/01/2015 14,000 -1.00 -6.67 14,100 14,100 14,000 11,610 162,540,000
09/01/2015 15,000 -0.30 -1.96 14,500 15,000 14,300 7,150 107,250,000
08/01/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 910 13,923,000
07/01/2015 15,300 -0.70 -4.38 15,200 16,100 15,200 190 2,907,000
06/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/01/2015 16,000 -1.00 -5.88 16,500 16,500 15,900 3,780 60,480,000
31/12/2014 17,000 -0.40 -2.30 17,000 17,000 17,000 500 8,500,000
30/12/2014 17,400 -0.50 -2.79 17,500 17,500 17,000 390 6,786,000
29/12/2014 17,900 0.40 2.29 16,300 17,900 16,300 4,250 76,075,000
26/12/2014 17,500 1.00 6.06 15,400 17,500 15,400 2,930 51,275,000
25/12/2014 16,500 0.30 1.85 15,300 16,500 15,100 910 15,015,000
24/12/2014 16,200 -0.80 -4.71 16,200 16,200 16,200 1,150 18,630,000
23/12/2014 17,000 -0.80 -4.49 16,700 18,500 16,700 2,720 46,240,000
22/12/2014 17,800 0.00 ■■ 0.00 17,500 17,800 17,000 1,110 19,758,000
19/12/2014 17,800 0.70 4.09 16,000 17,800 16,000 5,080 90,424,000
18/12/2014 17,100 1.10 6.88 16,000 17,100 16,000 1,430 24,453,000
17/12/2014 16,000 -1.10 -6.43 17,100 17,700 16,000 1,770 28,320,000
16/12/2014 17,100 -1.00 -5.52 17,700 17,700 17,100 100 1,710,000
15/12/2014 18,100 -0.70 -3.72 17,700 18,800 17,700 350 6,335,000
12/12/2014 18,800 -0.60 -3.09 18,500 18,800 18,500 2,030 38,164,000
11/12/2014 19,400 0.40 2.11 19,000 20,000 17,700 11,360 220,384,000
10/12/2014 19,000 1.00 5.56 19,100 19,100 17,300 13,400 254,600,000
09/12/2014 18,000 -0.60 -3.23 17,500 19,200 17,500 11,370 204,660,000
08/12/2014 18,600 -0.80 -4.12 20,300 20,400 18,600 18,150 337,590,000
05/12/2014 19,400 0.80 4.30 17,900 19,400 17,900 5,460 105,924,000
04/12/2014 18,600 -0.70 -3.63 19,300 20,100 18,500 16,820 312,852,000
03/12/2014 19,300 0.10 0.52 18,700 19,300 18,500 15,390 297,027,000
02/12/2014 19,200 1.20 6.67 18,500 19,200 18,000 18,030 346,176,000
01/12/2014 18,000 0.40 2.27 17,000 18,500 16,500 5,500 99,000,000
28/11/2014 17,600 1.10 6.67 17,100 17,600 16,700 29,770 523,952,000
27/11/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 4,820 79,530,000
26/11/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,000 16,500,000
25/11/2014 16,500 0.70 4.43 15,200 16,500 15,100 2,520 41,580,000
24/11/2014 15,800 -0.20 -1.25 16,000 16,000 15,800 760 12,008,000
21/11/2014 16,000 0.90 5.96 15,800 16,100 15,000 24,240 387,840,000
20/11/2014 15,100 -0.70 -4.43 16,000 16,000 15,100 3,030 45,753,000
19/11/2014 15,800 -0.70 -4.24 15,700 16,000 15,400 23,410 369,878,000
18/11/2014 16,500 0.10 0.61 16,500 16,500 16,200 3,160 52,140,000
17/11/2014 16,400 0.40 2.50 16,100 16,400 15,600 4,110 67,404,000
14/11/2014 16,000 0.00 ■■ 0.00 17,100 17,100 15,100 8,940 143,040,000
13/11/2014 16,000 -0.10 -0.62 16,200 16,500 15,500 5,640 90,240,000
12/11/2014 16,100 0.60 3.87 14,600 16,300 14,600 11,830 190,463,000
11/11/2014 15,500 0.50 3.33 15,500 16,000 14,700 8,500 131,750,000
10/11/2014 15,000 -0.50 -3.23 15,300 15,500 15,000 5,710 85,650,000
07/11/2014 15,500 0.10 0.65 14,800 15,500 14,800 5,930 91,915,000
06/11/2014 15,400 -0.20 -1.28 15,600 15,600 14,700 8,720 134,288,000
05/11/2014 15,600 0.30 1.96 15,000 16,000 14,400 18,550 289,380,000
04/11/2014 15,300 0.90 6.25 14,400 15,300 13,500 12,440 190,332,000
03/11/2014 14,400 0.60 4.35 14,700 14,700 13,000 40,180 578,592,000
31/10/2014 13,800 0.90 6.98 13,800 13,800 13,800 1,540 21,252,000
30/10/2014 12,900 0.80 6.61 12,900 12,900 12,900 290 3,741,000
29/10/2014 12,100 0.70 6.14 11,300 12,100 11,300 12,350 149,435,000
28/10/2014 11,400 -0.80 -6.56 11,400 11,400 11,400 3,220 36,708,000
27/10/2014 12,200 -0.90 -6.87 12,200 12,200 12,200 3,420 41,724,000
24/10/2014 13,100 -0.90 -6.43 13,100 13,100 13,100 2,870 37,597,000
23/10/2014 14,000 -1.00 -6.67 14,000 14,000 14,000 2,540 35,560,000
22/10/2014 15,000 -1.10 -6.83 15,000 15,000 15,000 4,650 69,750,000
21/10/2014 16,100 -1.20 -6.94 16,100 16,100 16,100 5,000 80,500,000
20/10/2014 17,300 -1.30 -6.99 17,300 17,300 17,300 2,390 41,347,000
17/10/2014 18,600 -1.40 -7.00 18,600 18,600 18,600 400 7,440,000
16/10/2014 20,000 -1.40 -6.54 20,000 20,000 20,000 17,140 342,800,000
15/10/2014 21,400 -1.60 -6.96 24,600 24,600 21,400 76,070 1,627,898,000
14/10/2014 23,000 1.50 6.98 23,000 23,000 23,000 17,170 394,910,000
13/10/2014 21,500 1.40 6.97 21,500 21,500 21,400 113,250 2,434,875,000
10/10/2014 20,100 1.30 6.91 20,100 20,100 20,100 16,760 336,876,000
09/10/2014 18,800 1.20 6.82 18,800 18,800 18,800 21,470 403,636,000
08/10/2014 17,600 1.10 6.67 17,600 17,600 17,500 11,470 201,872,000
07/10/2014 16,500 1.00 6.45 16,500 16,500 16,200 58,790 970,035,000
06/10/2014 15,500 1.00 6.90 15,500 15,500 15,500 6,410 99,355,000
03/10/2014 14,500 0.90 6.62 14,500 14,500 14,500 7,000 101,500,000
02/10/2014 13,600 0.80 6.25 13,200 13,600 13,200 38,100 518,160,000
01/10/2014 12,800 0.80 6.67 12,800 12,800 12,800 15,120 193,536,000
30/09/2014 12,000 0.70 6.19 11,700 12,000 11,300 87,050 1,044,600,000
29/09/2014 11,300 0.70 6.60 11,300 11,300 11,300 10,630 120,119,000
26/09/2014 10,600 0.60 6.00 10,200 10,700 10,200 11,910 126,246,000
25/09/2014 10,000 -0.10 -0.99 10,000 10,000 10,000 2,190 21,900,000
24/09/2014 10,100 0.60 6.32 10,000 10,100 10,000 2,940 29,694,000
23/09/2014 9,500 0.10 1.06 10,000 10,000 9,500 4,770 45,315,000
22/09/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 3,000 28,200,000
19/09/2014 9,400 0.20 2.17 9,500 9,800 9,200 5,150 48,410,000
18/09/2014 9,200 0.00 ■■ 0.00 9,500 9,500 9,200 2,900 26,680,000
17/09/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
16/09/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
15/09/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,140 10,488,000
12/09/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
11/09/2014 9,200 -0.10 -1.08 9,300 9,300 9,200 2,600 23,920,000
10/09/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
09/09/2014 9,300 0.10 1.09 9,300 9,300 9,300 6,450 59,985,000
08/09/2014 9,200 -0.40 -4.17 9,300 9,300 9,200 11,000 101,200,000
05/09/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
04/09/2014 9,600 -0.10 -1.03 9,600 9,600 9,600 100 960,000
03/09/2014 9,700 -0.30 -3.00 10,000 10,000 9,700 11,200 108,640,000
29/08/2014 10,000 0.10 1.01 9,900 10,100 9,900 14,210 142,100,000
28/08/2014 9,900 0.00 ■■ 0.00 10,400 10,400 9,900 4,000 39,600,000
27/08/2014 9,900 -0.10 -1.00 9,300 10,700 9,300 11,750 116,325,000
26/08/2014 10,000 -0.30 -2.91 10,500 10,500 9,600 3,520 35,200,000
25/08/2014 10,300 0.60 6.19 10,300 10,300 10,300 50 515,000
22/08/2014 9,700 0.40 4.30 9,100 9,700 9,100 11,060 107,282,000
21/08/2014 9,300 0.60 6.90 9,100 9,300 9,100 6,920 64,356,000
20/08/2014 8,700 0.00 ■■ 0.00 8,700 9,300 8,700 1,200 10,440,000
19/08/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20 174,000
18/08/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,000 8,700,000
15/08/2014 8,700 -0.20 -2.25 9,500 9,500 8,700 120 1,044,000
14/08/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
13/08/2014 8,900 -0.60 -6.32 8,900 8,900 8,900 10 89,000
12/08/2014 9,500 -0.50 -5.00 9,500 9,500 9,500 3,010 28,595,000
11/08/2014 10,000 0.50 5.26 9,500 10,100 9,500 31,100 311,000,000
08/08/2014 9,500 0.60 6.74 9,400 9,500 9,400 8,100 76,950,000
07/08/2014 8,900 0.50