Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.25 (+0.42%)
  • HNX-Index 148.17 -0.23 (-0.15%)
  • UPCOM-Index 66.79 +0.29 (+0.44%)
CTCP Dịch Vụ Vận Tải và Thương Mại
Transportation and Trading Services Joint Stock Company
Mã CK:      TJC      8      +0.70 (+8.75%)      (cập nhật 23:45 27/11/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.transco.com.vn
TJC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2020 8,000 0.70 8.75 7,300 8,000 8,000 300 2,400,000
26/11/2020 7,300 0.20 2.74 7,100 7,300 7,300 100 730,000
25/11/2020 7,100 0.60 8.45 6,500 7,100 7,100 100 710,000
24/11/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
23/11/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
20/11/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
19/11/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
18/11/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
17/11/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
16/11/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
13/11/2020 6,500 -0.70 -10.77 7,200 6,500 6,500 100 650,000
11/11/2020 7,200 -0.50 -6.94 7,700 8,300 7,200 200 1,440,000
10/11/2020 7,700 -0.60 -7.79 8,300 7,700 7,700 10 77,000
09/11/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
06/11/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
05/11/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
04/11/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
03/11/2020 8,300 -0.20 -2.41 8,500 9,300 8,300 4,300 35,690,000
02/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
30/10/2020 8,500 0.00 ■■ 0.00 8,500 9,300 8,500 358,500 3,047,250,000
29/10/2020 8,500 0.70 8.24 7,800 8,500 8,300 1,000 8,500,000
28/10/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
27/10/2020 7,800 0.60 7.69 7,200 7,800 7,800 600 4,680,000
26/10/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
23/10/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
22/10/2020 7,200 -0.10 -1.39 7,300 8,000 7,200 290 2,088,000
21/10/2020 7,300 -0.30 -4.11 7,600 7,300 7,300 100 730,000
20/10/2020 7,600 -0.40 -5.26 8,000 8,800 7,300 260 1,976,000
19/10/2020 8,000 0.10 1.25 7,900 8,600 8,000 2,300 18,400,000
16/10/2020 7,900 0.10 1.27 7,800 8,500 7,900 4,200 33,180,000
15/10/2020 7,800 0.10 1.28 7,700 8,400 7,700 3,600 28,080,000
14/10/2020 7,700 0.10 1.30 7,600 8,300 7,600 130 1,001,000
13/10/2020 7,600 0.10 1.32 7,500 8,200 7,600 1,000 7,600,000
12/10/2020 7,500 0.00 ■■ 0.00 7,500 8,200 7,500 510 3,825,000
09/10/2020 7,500 0.10 1.33 7,400 8,100 7,500 400 3,000,000
08/10/2020 7,400 -0.10 -1.35 7,500 8,200 7,400 580 4,292,000
07/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
06/10/2020 7,500 0.20 2.67 7,300 7,500 7,500 300 2,250,000
02/10/2020 7,300 0.10 1.37 7,200 7,800 7,300 20 146,000
01/10/2020 7,200 -0.10 -1.39 7,300 8,000 7,000 200 1,440,000
29/09/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10 73,000
28/09/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
25/09/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
24/09/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
23/09/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
22/09/2020 7,300 0.00 ■■ 0.00 7,300 7,900 7,300 40 292,000
21/09/2020 7,300 0.10 1.37 7,200 7,900 7,300 4,300 31,390,000
18/09/2020 7,200 0.00 ■■ 0.00 7,200 7,900 7,100 540 3,888,000
17/09/2020 7,200 0.20 2.78 7,000 7,700 7,200 800 5,760,000
16/09/2020 7,000 -0.20 -2.86 7,200 7,900 7,000 8,800 61,600,000
15/09/2020 7,200 0.20 2.78 7,000 7,700 7,000 8,600 61,920,000
14/09/2020 7,000 0.20 2.86 6,800 7,400 7,000 800 5,600,000
11/09/2020 6,800 -0.20 -2.94 7,000 7,000 6,800 5,300 36,040,000
10/09/2020 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 390 2,730,000
09/09/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,200 22,400,000
08/09/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
07/09/2020 7,000 -0.20 -2.86 7,200 7,200 7,000 250 1,750,000
04/09/2020 7,200 0.00 ■■ 0.00 7,200 7,800 7,200 200 1,440,000
03/09/2020 7,200 0.00 ■■ 0.00 7,200 7,900 7,200 3,200 23,040,000
01/09/2020 7,200 0.00 ■■ 0.00 7,200 7,900 7,200 370 2,664,000
31/08/2020 7,200 0.10 1.39 7,100 7,700 7,200 500 3,600,000
28/08/2020 7,100 0.10 1.41 7,000 7,700 7,100 2,400 17,040,000
27/08/2020 7,000 0.30 4.29 6,700 7,300 7,000 2,100 14,700,000
26/08/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
25/08/2020 6,700 -0.40 -5.97 7,100 7,800 6,600 200 1,340,000
24/08/2020 7,100 0.00 ■■ 0.00 7,100 7,800 7,100 600 4,260,000
21/08/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
20/08/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
19/08/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
18/08/2020 7,100 0.10 1.41 7,000 7,700 7,100 60 426,000
17/08/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
14/08/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
13/08/2020 7,000 0.10 1.43 6,900 7,500 7,000 600 4,200,000
12/08/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
11/08/2020 6,900 -0.10 -1.45 7,000 7,700 6,900 110 759,000
10/08/2020 7,000 0.20 2.86 6,800 7,400 6,900 2,300 16,100,000
07/08/2020 6,800 0.10 1.47 6,700 7,300 6,800 2,100 14,280,000
06/08/2020 6,700 0.10 1.49 6,600 7,200 6,700 110 737,000
05/08/2020 6,600 -0.40 -6.06 7,000 7,700 6,600 230 1,518,000
04/08/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
03/08/2020 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 1,100 7,700,000
31/07/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
30/07/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
29/07/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
28/07/2020 7,000 -0.20 -2.86 7,200 7,900 7,000 2,200 15,400,000
27/07/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
24/07/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
23/07/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
22/07/2020 7,200 -0.10 -1.39 7,300 8,000 7,200 1,100 7,920,000
21/07/2020 7,300 0.20 2.74 7,100 7,700 7,300 20 146,000
20/07/2020 7,100 -0.60 -8.45 7,700 8,400 7,100 8,100 57,510,000
17/07/2020 7,700 0.70 9.09 7,000 7,700 7,700 100 770,000
16/07/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
15/07/2020 7,000 -0.40 -5.71 7,400 8,100 7,000 10,100 70,700,000
14/07/2020 7,400 -0.20 -2.70 7,600 8,300 7,000 2,500 18,500,000
13/07/2020 7,600 0.40 5.26 7,200 7,900 7,200 2,400 18,240,000
10/07/2020 7,200 0.20 2.78 7,000 7,700 7,200 1,200 8,640,000
09/07/2020 7,000 -0.50 -7.14 7,500 8,200 6,900 290 2,030,000
08/07/2020 7,500 0.50 6.67 7,000 7,700 7,100 460 3,450,000
07/07/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
06/07/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
03/07/2020 7,000 -0.10 -1.43 7,100 7,800 7,000 6,200 43,400,000
02/07/2020 7,100 -0.40 -5.63 7,500 7,900 7,100 8,200 58,220,000
01/07/2020 7,500 0.40 5.33 7,100 7,700 7,100 530 3,975,000
30/06/2020 7,100 -0.10 -1.41 7,200 7,900 7,100 110 781,000
29/06/2020 7,200 -0.40 -5.56 7,600 8,300 7,200 220 1,584,000
26/06/2020 7,600 0.10 1.32 7,500 8,200 7,100 29,800 226,480,000
25/06/2020 7,500 0.40 5.33 7,100 7,500 7,500 10 75,000
24/06/2020 7,100 -0.40 -5.63 7,500 7,100 7,100 100 710,000
23/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 15,500 116,250,000
22/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,000 2,600 19,500,000
19/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 5,100 38,250,000
18/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 12,100 90,750,000
17/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 440 3,300,000
16/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 600 4,500,000
15/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 5,100 38,250,000
12/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 640 4,800,000
11/06/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 5,600 42,000,000
10/06/2020 7,500 0.40 5.33 7,100 7,800 7,500 202,200 1,516,500,000
09/06/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
08/06/2020 7,100 0.60 8.45 6,500 7,100 7,100 100 710,000
05/06/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
04/06/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
03/06/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
29/05/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
28/05/2020 6,500 0.00 ■■ 0.00 6,500 7,100 6,500 40 260,000
27/05/2020 6,500 0.00 ■■ 0.00 6,500 7,100 6,200 50 325,000
26/05/2020 6,500 0.10 1.54 6,400 7,000 6,400 820 5,330,000
25/05/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
24/05/2020 6,400 -0.10 -1.56 6,500 7,100 6,400 110 704,000
22/05/2020 6,400 -0.10 -1.56 6,500 7,100 6,400 110 704,000
21/05/2020 6,500 0.40 6.15 6,100 6,700 6,500 100 650,000
20/05/2020 6,100 -0.10 -1.64 6,200 6,800 6,000 46,170 281,637,000
19/05/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
18/05/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
15/05/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
14/05/2020 6,200 0.30 4.84 5,900 6,200 6,200 10 62,000
11/05/2020 5,900 -0.60 -10.17 6,500 6,500 5,900 19,080 112,572,000
10/05/2020 5,900 -0.60 -10.17 6,500 6,500 5,900 19,080 112,572,000
08/05/2020 5,900 -0.60 -10.17 6,500 6,500 5,900 19,080 112,572,000
07/05/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,060 19,890,000
06/05/2020 6,500 -0.60 -9.23 7,100 6,500 6,500 3,000 19,500,000
05/05/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
01/05/2020 7,100 0.60 8.45 6,500 7,100 7,100 520 3,692,000
30/04/2020 7,100 0.60 8.45 6,500 7,100 7,100 520 3,692,000
29/04/2020 7,100 0.60 8.45 6,500 7,100 7,100 520 3,692,000
28/04/2020 6,500 0.40 6.15 6,100 6,700 5,500 6,600 42,900,000
27/04/2020 6,100 0.50 8.20 5,600 6,100 6,100 30 183,000
26/04/2020 5,600 0.50 8.93 5,100 5,600 5,600 50 280,000
24/04/2020 5,600 0.50 8.93 5,100 5,600 5,600 50 280,000
23/04/2020 5,100 0.40 7.84 4,700 5,100 5,100 60 306,000
21/04/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 33,030 155,241,000
20/04/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 33,030 155,241,000
17/04/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
16/04/2020 4,700 -0.30 -6.38 5,000 4,700 4,700 10 47,000
15/04/2020 4,700 -0.30 -6.38 5,000 4,700 4,700 10 47,000
14/04/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
13/04/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
10/04/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
09/04/2020 5,000 -0.30 -6.00 5,300 5,000 5,000 10 50,000
08/04/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
07/04/2020 5,300 0.40 7.55 4,900 5,300 5,300 20 106,000
06/04/2020 5,300 0.40 7.55 4,900 5,300 5,300 20 106,000
03/04/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
02/04/2020 4,900 -0.50 -10.20 5,400 5,900 4,900 60 294,000
01/04/2020 4,900 -0.50 -10.20 5,400 5,900 4,900 60 294,000
31/03/2020 5,400 -0.30 -5.56 5,700 6,200 5,300 5,500 29,700,000
30/03/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
27/03/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
26/03/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
25/03/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
24/03/2020 5,700 -0.60 -10.53 6,300 5,700 5,700 110 627,000
23/03/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
20/03/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
18/03/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
17/03/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
16/03/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
13/03/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
12/03/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
11/03/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
06/03/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
05/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 4,000 25,200,000
02/03/2020 6,300 0.50 7.94 5,800 6,300 6,300 250 1,575,000
27/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
25/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
24/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
21/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
20/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
19/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
17/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
15/02/2020 5,800 0.50 8.62 5,300 5,800 5,500 90 522,000
14/02/2020 5,800 0.50 8.62 5,300 5,800 5,500 90 522,000
13/02/2020 5,300 0.40 7.55 4,900 5,300 5,300 10 53,000
12/02/2020 4,900 -0.40 -8.16 5,300 4,900 4,900 360 1,764,000
11/02/2020 5,300 -5.30 -100.00 5,300 0 0 0 0
10/02/2020 5,300 -0.50 -9.43 5,800 6,300 5,300 210 1,113,000
07/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
06/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
04/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
03/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
22/01/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
21/01/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
20/01/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
17/01/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
16/01/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
15/01/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
13/01/2020 5,800 -5.80 -100.00 6,400 0 0 0 0
10/01/2020 5,800 -0.60 -10.34 6,400 5,800 5,800 10 58,000
09/01/2020 6,400 -0.70 -10.94 7,100 6,400 6,400 200 1,280,000
08/01/2020 7,100 -0.70 -9.86 7,800 7,100 7,100 100 710,000
07/01/2020 7,800 0.70 8.97 7,100 7,800 7,800 40 312,000
06/01/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
03/01/2020 7,100 0.60 8.45 6,500 7,100 5,900 40 284,000
31/12/2019 6,500 0.30 4.62 6,200 6,600 5,600 50,300 326,950,000
30/12/2019 6,200 0.50 8.06 5,700 6,200 6,200 40 248,000
27/12/2019 5,700 -0.60 -10.53 6,300 5,700 5,700 100 570,000
26/12/2019 6,300 -0.70 -11.11 7,000 6,300 6,300 100 630,000
24/12/2019 7,000 0.60 8.57 6,400 7,000 7,000 10 70,000
23/12/2019 6,400 -6.40 -100.00 6,400 0 0 0 0
20/12/2019 6,400 -6.40 -100.00 6,400 0 0 0 0
19/12/2019 6,400 -6.40 -100.00 6,400 0 0 0 0
16/12/2019 6,400 0.50 7.81 5,900 6,400 6,400 1,800 11,520,000
13/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
12/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
11/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
10/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
09/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
06/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
04/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
03/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
02/12/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
29/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
28/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
27/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
26/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
25/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
22/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
21/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
20/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
19/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
18/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
15/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
14/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
13/11/2019 5,900 -5.90 -100.00 5,900 0 0 0 0
12/11/2019 5,900 0.20 3.39 5,700 5,900 5,900 300 1,770,000
11/11/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
08/11/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
07/11/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
06/11/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
05/11/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
04/11/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
01/11/2019 5,700 -0.20 -3.51 5,900 5,700 5,700 300 1,710,000
31/10/2019 5,900 -0.60 -10.17 6,500 5,900 5,900 100 590,000
30/10/2019 6,500 0.50 7.69 6,000 6,500 6,500 100 650,000
29/10/2019 6,000 0.40 6.67 5,600 6,000 6,000 200 1,200,000
28/10/2019 5,600 -5.60 -100.00 5,600 0 0 0 0
25/10/2019 5,600 -5.60 -100.00 5,600 0 0 0 0
24/10/2019 5,600 -0.60 -10.71 6,200 5,600 5,600 120 672,000
23/10/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
22/10/2019 6,200 -6.20 -100.00 6,200 0 0 0 0
21/10/2019 6,200 -6.20 -100.00 6,200 0 0 0 0
18/10/2019 6,200 -6.20 -100.00 6,200 0 0 0 0
17/10/2019 6,200 -6.20 -100.00 6,200 0 0 0 0
16/10/2019 6,200 -6.20 -100.00 6,200 0 0 0 0
15/10/2019 6,200 0.20 3.23 6,000 6,200 6,200 100 620,000
14/10/2019 6,000 -0.10 -1.67 6,100 6,000 6,000 5,000 30,000,000
11/10/2019 6,100 -6.10 -100.00 6,100 0 0 0 0
10/10/2019 6,100 0.40 6.56 5,700 6,100 6,100 50 305,000
09/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
08/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
07/10/2019 5,700 -0.60 -10.53 6,300 5,700 5,700 1,500 8,550,000
04/10/2019 6,300 -6.30 -100.00 6,300 0 0 0 0
03/10/2019 6,300 -6.30 -100.00 6,300 0 0 0 0
02/10/2019 6,300 -6.30 -100.00 6,300 0 0 0 0
30/09/2019 6,300 -6.30 -100.00 6,300 0 0 0 0
27/09/2019 6,300 -0.70 -11.11 7,000 6,300 6,300 1,000 6,300,000
26/09/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
25/09/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
24/09/2019 7,000 0.60 8.57 6,400 7,000 7,000 100 700,000
23/09/2019 6,400 -6.40 -100.00 6,400 0 0 0 0
20/09/2019 6,400 -6.40 -100.00 6,400 0 0 0 0
19/09/2019 6,400 -0.40 -6.25 6,800 6,400 6,400 10 64,000
18/09/2019 6,800 -6.80 -100.00 6,200 0 0 0 0
17/09/2019 6,800 0.60 8.82 6,200 6,800 6,800 120 816,000
16/09/2019 6,200 -0.60 -9.68 6,800 6,200 6,200 100 620,000
13/09/2019 6,800 -6.80 -100.00 6,800 0 0 0 0
12/09/2019 6,800 -6.80 -100.00 6,800 0 0 0 0
11/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 500 3,400,000
10/09/2019 6,800 -6.80 -100.00 6,800 0 0 0 0
09/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 300 2,040,000
06/09/2019 6,800 -6.80 -100.00 6,800 0 0 0 0
05/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,200 560 3,808,000
04/09/2019 6,800 -0.20 -2.94 7,000 7,000 6,800 1,620 11,016,000
27/08/2019 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 1,090 7,630,000
26/08/2019 7,000 0.30 4.29 6,700 7,000 7,000 100 700,000
23/08/2019 6,700 0.60 8.96 6,100 6,700 5,700 60 402,000
14/08/2019 6,100 -0.50 -8.20 6,600 6,200 6,100 20 122,000
08/08/2019 6,600 -0.60 -9.09 7,200 6,600 6,600 10 66,000
06/08/2019 7,200 0.60 8.33 6,600 7,200 7,200 20 144,000
26/07/2019 6,600 0.60 9.09 6,000 6,600 6,600 10 66,000
25/07/2019 6,000 -0.50 -8.33 6,500 6,000 6,000 20 120,000
17/07/2019 6,500 -0.60 -9.23 7,100 7,800 6,500 30 195,000
15/07/2019 7,100 0.60 8.45 6,500 7,100 7,100 20 142,000
09/07/2019 6,500 -0.70 -10.77 7,200 6,500 6,500 100 650,000
08/07/2019 7,200 -0.80 -11.11 8,000 8,700 7,200 20 144,000
05/07/2019 8,000 0.70 8.75 7,300 8,000 8,000 20 160,000
04/07/2019 7,300 0.60 8.22 6,700 7,300 7,300 40 292,000
03/07/2019 6,700 0.60 8.96 6,100 6,700 6,700 120 804,000
01/07/2019 6,100 -0.60 -9.84 6,700 7,300 6,100 20 122,000
28/06/2019 6,700 0.60 8.96 6,100 6,700 6,600 20 134,000
27/06/2019 6,100 0.50 8.20 5,600 6,100 6,100 20 122,000
26/06/2019 5,600 0.10 1.79 5,500 6,000 5,600 60 336,000
24/06/2019 5,500 -0.20 -3.64 5,700 5,500 5,500 10 55,000
21/06/2019 5,700 -0.60 -10.53 6,300 5,800 5,700 140 798,000
20/06/2019 6,300 -0.50 -7.94 6,800 7,300 6,300 20 126,000
19/06/2019 6,800 -0.70 -10.29 7,500 6,800 6,800 10 68,000
18/06/2019 7,500 0.10 1.33 7,400 7,500 7,500 30 225,000
17/06/2019 7,500 0.10 1.33 7,400 7,500 7,500 30 225,000
16/06/2019 7,400 0.60 8.11 6,800 7,400 7,400 10 74,000
14/06/2019 7,400 0.60 8.11 6,800 7,400 7,400 10 74,000
13/06/2019 6,800 -0.70 -10.29 7,500 8,200 6,800 150 1,020,000
10/06/2019 7,500 -0.50 -6.67 8,000 8,600 7,500 230 1,725,000
09/06/2019 7,500 -0.50 -6.67 8,000 8,600 7,500 230 1,725,000
07/06/2019 7,500 -0.50 -6.67 8,000 8,600 7,500 230 1,725,000
06/06/2019 8,000 0.60 7.50 7,400 8,000 8,000 10 80,000
05/06/2019 7,400 0.00 ■■ 0.00 7,400 8,000 7,400 20 148,000
04/06/2019 7,400 0.00 ■■ 0.00 7,400 8,000 7,400 20 148,000
03/06/2019 7,400 0.60 8.11 6,800 7,400 7,400 80 592,000
02/06/2019 6,800 -0.70 -10.29 7,500 8,200 6,800 30 204,000
31/05/2019 6,800 -0.70 -10.29 7,500 8,200 6,800 30 204,000
30/05/2019 7,500 0.10 1.33 7,400 7,500 7,500 30 225,000
29/05/2019 7,400 -0.10 -1.35 7,500 7,500 7,000 5,870 43,438,000
28/05/2019 7,500 -0.10 -1.33 7,600 7,500 6,900 510 3,825,000
27/05/2019 7,600 0.60 7.89 7,000 7,600 7,600 40 304,000
26/05/2019 7,000 0.60 8.57 6,400 7,000 6,700 90 630,000
24/05/2019 7,000 0.60 8.57 6,400 7,000 6,700 90 630,000
23/05/2019 6,400 0.50 7.81 5,900 6,400 6,400 30 192,000
22/05/2019 5,900 0.50 8.47 5,400 5,900 5,900 50 295,000
21/05/2019 5,400 -0.50 -9.26 5,900 6,000 5,400 70 378,000
20/05/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
17/05/2019 5,400 -0.60 -11.11 6,000 5,400 5,400 10 54,000
16/05/2019 5,400 -0.60 -11.11 6,000 5,400 5,400 10 54,000
15/05/2019 6,000 0.50 8.33 5,500 6,000 6,000 1,900 11,400,000
10/05/2019 5,500 -0.60 -10.91 6,100 6,500 5,500 60 330,000
09/05/2019 5,500 -0.60 -10.91 6,100 6,500 5,500 60 330,000
08/05/2019 6,100 0.30 4.92 5,800 6,100 6,100 80 488,000
07/05/2019 5,800 0.50 8.62 5,300 5,800 5,800 50 290,000
06/05/2019 5,300 -0.30 -5.66 5,600 5,300 5,300 10 53,000
05/05/2019 5,300 -0.30 -5.66 5,600 5,300 5,300 10 53,000
03/05/2019 5,300 -0.30 -5.66 5,600 5,300 5,300 10 53,000
02/05/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
01/05/2019 5,600 -0.50 -8.93 6,100 5,600 5,600 100 560,000
30/04/2019 5,600 -0.50 -8.93 6,100 5,600 5,600 100 560,000
29/04/2019 5,600 -0.50 -8.93 6,100 5,600 5,600 100 560,000
28/04/2019 5,600 -0.50 -8.93 6,100 5,600 5,600 100 560,000
26/04/2019 5,600 -0.50 -8.93 6,100 5,600 5,600 100 560,000
22/04/2019 6,100 -0.40 -6.56 6,500 7,100 6,100 80 488,000
21/04/2019 6,100 -0.40 -6.56 6,500 7,100 6,100 80 488,000
19/04/2019 6,100 -0.40 -6.56 6,500 7,100 6,100 80 488,000
16/04/2019 6,500 0.10 1.54 6,400 7,000 6,500 270 1,755,000
15/04/2019 6,500 0.10 1.54 6,400 7,000 6,500 270 1,755,000
14/04/2019 6,500 0.10 1.54 6,400 7,000 6,500 270 1,755,000
12/04/2019 6,500 0.10 1.54 6,400 7,000 6,500 270 1,755,000
11/04/2019 6,400 -0.70 -10.94 7,100 6,400 6,400 10 64,000
10/04/2019 7,100 0.60 8.45 6,500 7,100 7,000 190 1,349,000
09/04/2019 6,500 0.40 6.15 6,100 6,500 5,600 20 130,000
08/04/2019 6,100 -0.60 -9.84 6,700 7,300 6,100 150 915,000
05/04/2019 6,700 0.60 8.96 6,100 6,700 6,700 40 268,000
04/04/2019 6,700 0.60 8.96 6,100 6,700 6,700 40 268,000
03/04/2019 6,100 0.50 8.20 5,600 6,100 6,100 10 61,000
02/04/2019 5,600 0.50 8.93 5,100 5,600 5,600 10 56,000
28/03/2019 5,100 -0.20 -3.92 5,300 5,800 5,100 20 102,000
27/03/2019 5,300 -0.30 -5.66 5,600 6,100 5,300 30 159,000
26/03/2019 5,600 -0.40 -7.14 6,000 6,600 5,600 20 112,000
25/03/2019 6,000 -0.50 -8.33 6,500 6,000 6,000 10 60,000
15/03/2019 6,500 -0.50 -7.69 7,000 6,500 6,500 10 65,000
14/03/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 710 4,970,000
13/03/2019 7,000 0.60 8.57 6,400 7,000 7,000 10 70,000
11/03/2019 6,400 -0.60 -9.38 7,000 6,400 6,400 10 64,000
06/03/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
27/02/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 240 1,680,000
21/02/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,500 70 490,000
19/02/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
18/02/2019 7,000 -0.70 -10.00 7,700 8,400 7,000 110 770,000
15/02/2019 7,700 0.70 9.09 7,000 7,700 7,700 10 77,000
14/02/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
12/02/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 50 330,000
11/02/2019 6,600 0.60 9.09 6,000 6,600 6,600 10 66,000
01/02/2019 6,000 0.50 8.33 5,500 6,000 6,000 10 60,000
31/01/2019 5,500 -0.20 -3.64 5,700 5,500 5,500 10 55,000
30/01/2019 5,700 -0.30 -5.26 6,000 6,500 5,700 20 114,000
29/01/2019 6,000 -0.40 -6.67 6,400 6,900 6,000 110 660,000
25/01/2019 6,400 0.00 ■■ 0.00 6,400 7,000 6,400 130 832,000
23/01/2019 6,400 -0.50 -7.81 6,900 6,400 6,400 10,000 64,000,000
02/01/2019 7,600 -0.80 -10.53 8,400 7,600 7,600 100 760,000
28/12/2018 8,400 0.00 ■■ 0.00 8,400 8,400 7,700 10,200 85,680,000
27/12/2018 8,400 -8.40 -100.00 8,400 0 0 0 0
26/12/2018 8,400 0.70 8.33 7,700 8,400 7,100 17,800 149,520,000
25/12/2018 7,700 0.60 7.79 7,100 7,700 7,100 300 2,310,000
24/12/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
21/12/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
20/12/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
19/12/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 5,500 39,050,000
18/12/2018 7,100 0.60 8.45 6,500 7,100 7,100 100 710,000
17/12/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
14/12/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
13/12/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
12/12/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
11/12/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
10/12/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
07/12/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
06/12/2018 6,500 -0.70 -10.77 7,200 6,600 6,500 200 1,300,000
05/12/2018 7,200 -0.80 -11.11 8,000 7,200 7,200 1,300 9,360,000
04/12/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
03/12/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
29/11/2018 8,400 -8.40 -100.00 8,400 0 0 0 0
28/11/2018 8,400 -8.40 -100.00 8,400 0 0 0 0
27/11/2018 8,400 -8.40 -100.00 8,400 0 0 0 0
26/11/2018 8,400 0.70 8.33 7,700 8,400 8,400 100 840,000
23/11/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
22/11/2018 7,700 -0.80 -10.39 8,500 7,700 7,700 100 770,000
21/11/2018 8,500 -8.50 -100.00 8,500 0 0 0 0
20/11/2018 8,500 0.50 5.88 8,000 8,500 8,400 200 1,700,000
19/11/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
16/11/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
15/11/2018 8,000 0.60 7.50 7,400 8,000 8,000 100 800,000
14/11/2018 7,400 0.50 6.76 6,900 7,400 6,300 300 2,220,000
13/11/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
12/11/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
09/11/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
08/11/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
07/11/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
06/11/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
05/11/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
02/11/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
01/11/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
31/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
30/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
29/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
26/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
25/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
24/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
23/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
22/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
19/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
18/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
17/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
16/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
15/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
12/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
11/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
10/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
09/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
08/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
05/10/2018 6,900 0.30 4.35 6,600 6,900 6,900 1,000 6,900,000
04/10/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 500 3,300,000
03/10/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
02/10/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
01/10/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
28/09/2018 6,600 -0.20 -3.03 6,800 6,600 6,600 100 660,000
27/09/2018 6,800 -0.20 -2.94 7,000 6,900 6,800 200 1,360,000
26/09/2018 7,000 0.50 7.14 6,500 7,100 7,000 35,100 245,700,000
25/09/2018 6,500 0.20 3.08 6,300 6,500 6,500 1,000 6,500,000
24/09/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
21/09/2018 6,300 -0.10 -1.59 6,400 6,300 6,300 3,200 20,160,000
20/09/2018 6,400 -0.40 -6.25 6,800 7,300 6,400 5,100 32,640,000
19/09/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
18/09/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
17/09/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
14/09/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
13/09/2018 6,800 -0.60 -8.82 7,400 6,800 6,800 100 680,000
12/09/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
11/09/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
10/09/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 400 2,960,000
07/09/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
06/09/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
05/09/2018 7,400 0.60 8.11 6,800 7,400 7,400 100 740,000
04/09/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
31/08/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
30/08/2018 6,800 -0.50 -7.35 7,300 6,800 6,800 100 680,000
29/08/2018 7,300 -0.60 -8.22 7,900 7,300 7,200 200 1,460,000
28/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
27/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
24/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
23/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
22/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
21/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
20/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
17/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
16/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
15/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
14/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
13/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
10/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
09/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
08/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
07/08/2018 7,900 0.70 8.86 7,200 7,900 7,900 100 790,000
06/08/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
03/08/2018 7,200 -0.70 -9.72 7,900 7,200 7,200 2,800 20,160,000
02/08/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
01/08/2018 7,900 -0.70 -8.86 8,600 7,900 7,800 2,500 19,750,000
31/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
30/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
27/07/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
26/07/2018 8,600 0.70 8.14 7,900 8,600 7,900 1,000 8,600,000
25/07/2018 7,900 0.60 7.59 7,300 7,900 7,300 1,800 14,220,000
24/07/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
23/07/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
20/07/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
19/07/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
18/07/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
17/07/2018 7,300 -0.70 -9.59 8,000 7,300 7,300 100 730,000
16/07/2018 8,000 -8.00 -100.00 8,000 0 0 0 0
13/07/2018 8,000 0.70 8.75 7,300 8,000 7,000 50,100 400,800,000
12/07/2018 7,300 -0.80 -10.96 8,100 8,000 7,300 20,200 147,460,000
11/07/2018 8,100 0.60 7.41 7,500 8,100 8,100 100 810,000
10/07/2018 7,500 0.50 6.67 7,000 7,700 7,000 51,100 383,250,000
09/07/2018 7,000 0.30 4.29 6,700 7,000 7,000 20,000 140,000,000
06/07/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 5,000 33,500,000
05/07/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
04/07/2018 6,700 -0.40 -5.97 7,100 6,700 6,700 100 670,000
03/07/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
02/07/2018 7,100 -0.60 -8.45 7,700 7,100 7,100 100 710,000
29/06/2018 7,700 0.70 9.09 7,000 7,700 6,500 64,000 492,800,000
28/06/2018 7,000 0.40 5.71 6,600 7,000 7,000 100 700,000
27/06/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
26/06/2018 6,600 -0.50 -7.58 7,100 7,800 6,400 350,300 2,311,980,000
25/06/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
22/06/2018 7,100 0.10 1.41 7,000 7,100 7,100 500 3,550,000
21/06/2018 7,000 0.00 ■■ 0.00 7,000 7,700 6,700 28,800 201,600,000
20/06/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 400 2,800,000
19/06/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 2,100 14,700,000
18/06/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 10,500 73,500,000
15/06/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 21,000 147,000,000
14/06/2018 7,000 -0.20 -2.86 7,200 7,200 7,000 114,100 798,700,000
13/06/2018 7,200 0.50 6.94 6,700 7,300 6,600 71,900 517,680,000
12/06/2018 6,700 -0.10 -1.49 6,800 7,000 6,600 3,400 22,780,000
11/06/2018 6,800 0.40 5.88 6,400 6,800 6,800 2,000 13,600,000
08/06/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
07/06/2018 6,400 -0.50 -7.81 6,900 7,000 6,400 3,200 20,480,000
06/06/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
05/06/2018 6,900 0.60 8.70 6,300 6,900 6,100 20,700 142,830,000
04/06/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
01/06/2018 6,300 0.10 1.59 6,200 6,800 6,200 8,500 53,550,000
31/05/2018 6,200 0.30 4.84 5,900 6,200 6,100 16,500 102,300,000
30/05/2018 5,900 0.30 5.08 5,600 5,900 5,900 3,500 20,650,000
29/05/2018 5,600 0.10 1.79 5,500 5,900 5,200 9,900 55,440,000
28/05/2018 5,500 -0.30 -5.45 5,800 5,600 5,500 900 4,950,000
25/05/2018 5,800 -0.40 -6.90 6,200 5,800 5,800 100 580,000
24/05/2018 6,200 -0.60 -9.68 6,800 6,200 6,200 100 620,000
23/05/2018 6,800 0.60 8.82 6,200 6,800 6,100 95,500 649,400,000
22/05/2018 6,200 0.50 8.06 5,700 6,200 5,400 19,200 119,040,000
21/05/2018 5,700 0.20 3.51 5,500 6,000 5,700 4,800 27,360,000
18/05/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 15,000 82,500,000
17/05/2018 5,500 0.30 5.45 5,200 5,500 5,300 200 1,100,000
16/05/2018 5,200 -0.30 -5.77 5,500 6,000 5,200 5,200 27,040,000
15/05/2018 5,500 0.50 9.09 5,000 5,500 5,100 11,700 64,350,000
14/05/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 13,200 66,000,000
11/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
10/05/2018 5,000 0.10 2.00 4,900 5,000 5,000 2,800 14,000,000
09/05/2018 4,900 0.20 4.08 4,700 4,900 4,800 3,100 15,190,000
08/05/2018 4,700 -0.10 -2.13 4,800 4,800 4,700 2,800 13,160,000
07/05/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,500 11,200 53,760,000
04/05/2018 4,800 -0.10 -2.08 4,900 4,800 4,800 7,800 37,440,000
03/05/2018 4,900 0.10 2.04 4,800 4,900 4,600 13,500 66,150,000
02/05/2018 4,800 -0.20 -4.17 5,000 4,800 4,800 400 1,920,000
27/04/2018 5,000 -0.10 -2.00 5,100 5,000 4,700 14,100 70,500,000
26/04/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
24/04/2018 5,100 0.10 1.96 5,000 5,100 5,100 100 510,000
23/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
20/04/2018 5,000 0.30 6.00 4,700 5,000 4,700 13,400 67,000,000
19/04/2018 4,700 0.20 4.26 4,500 4,700 4,300 7,700 36,190,000
18/04/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
13/04/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 4,900 22,050,000
12/04/2018 4,500 -0.50 -11.11 5,000 4,900 4,500 7,400 33,300,000
11/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
10/04/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 200 1,000,000
09/04/2018 5,000 0.10 2.00 4,900 5,000 5,000 100 500,000
06/04/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
05/04/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
04/04/2018 4,900 0.30 6.12 4,600 4,900 4,900 200 980,000
03/04/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
02/04/2018 4,600 -0.50 -10.87 5,100 4,600 4,600 1,600 7,360,000
30/03/2018 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 3,000 15,300,000
29/03/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
28/03/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
27/03/2018 5,100 0.30 5.88 4,800 5,100 4,600 85,600 436,560,000
26/03/2018 5,700 -0.60 -10.53 6,300 6,300 5,700 57,800 329,460,000
23/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 6,800 42,840,000
22/03/2018 6,300 0.10 1.59 6,200 6,300 6,300 1,900 11,970,000
21/03/2018 6,200 -0.10 -1.61 6,300 6,300 6,200 5,100 31,620,000
20/03/2018 6,300 -0.10 -1.59 6,400 6,300 6,300 22,100 139,230,000
19/03/2018 6,400 -0.10 -1.56 6,500 6,500 6,400 6,400 40,960,000
16/03/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 1,300 8,450,000
15/03/2018 6,600 -0.10 -1.52 6,700 6,600 6,600 900 5,940,000
14/03/2018 6,700 0.40 5.97 6,300 6,700 6,300 2,000 13,400,000
13/03/2018 6,300 0.00 ■■ 0.00 6,300 6,600 6,200 800 5,040,000
12/03/2018 6,300 -0.20 -3.17 6,500 6,500 6,300 11,700 73,710,000
09/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
08/03/2018 6,500 0.10 1.54 6,400 6,500 6,500 500 3,250,000
07/03/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 300 1,920,000
06/03/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
05/03/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
02/03/2018 6,400 -0.10 -1.56 6,500 6,400 6,000 400 2,560,000
01/03/2018 6,500 -0.30 -4.62 6,800 6,500 6,200 35,100 228,150,000
28/02/2018 6,800 0.60 8.82 6,200 6,800 6,800 100 680,000
27/02/2018 6,200 -0.10 -1.61 6,300 6,200 5,700 1,100 6,820,000
26/02/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
22/02/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
21/02/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
13/02/2018 6,500 0.50 7.69 6,000 6,500 6,500 100 650,000
12/02/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
09/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,400 15,000 90,000,000
08/02/2018 6,000 -0.40 -6.67 6,400 6,000 6,000 2,000 12,000,000
07/02/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
06/02/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
05/02/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
02/02/2018 6,400 -0.60 -9.38 7,000 6,400 6,400 1,800 11,520,000
01/02/2018 7,000 -0.70 -10.00 7,700 7,000 7,000 1,100 7,700,000
31/01/2018 7,700 0.60 7.79 7,100 7,700 7,700 100 770,000
30/01/2018 7,100 0.50 7.04 6,600 7,100 7,100 100 710,000
29/01/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
26/01/2018 6,600 0.60 9.09 6,000 6,600 6,600 100 660,000
25/01/2018 6,000 -0.50 -8.33 6,500 6,200 5,900 16,600 99,600,000
23/01/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600 3,900,000
22/01/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
19/01/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 1,000 6,500,000
18/01/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
17/01/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,000 6,600,000
16/01/2018 6,600 0.60 9.09 6,000 6,600 6,600 100 660,000
15/01/2018 6,000 -0.60 -10.00 6,600 6,000 6,000 500 3,000,000
12/01/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
11/01/2018 6,600 -0.70 -10.61 7,300 6,600 6,600 100 660,000
10/01/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
09/01/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
08/01/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
05/01/2018 7,300 0.40 5.48 6,900 7,300 7,300 100 730,000
04/01/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
03/01/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
02/01/2018 6,900 -0.70 -10.14 7,600 6,900 6,900 9,900 68,310,000
29/12/2017 7,600 -0.10 -1.32 7,700 7,600 7,600 20,000 152,000,000
28/12/2017 7,700 -7.70 -100.00 7,700 0 0 0 0
27/12/2017 7,700 0.60 7.79 7,100 7,700 7,700 5,500 42,350,000
26/12/2017 7,100 -0.10 -1.41 7,200 7,100 6,500 300 2,130,000
25/12/2017 7,200 -7.20 -100.00 7,200 0 0 0 0
22/12/2017 7,200 0.60 8.33 6,600 7,200 7,200 100 720,000
21/12/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 3,100 20,460,000
20/12/2017 6,600 -6.60 -100.00 6,600 0 0 0 0
19/12/2017 6,600 -0.70 -10.61 7,300 6,600 6,600 10,000 66,000,000
18/12/2017 7,300 0.60 8.22 6,700 7,300 7,300 100 730,000
15/12/2017 5,500 -0.60 -10.91 6,100 5,500 5,500 100 550,000
14/12/2017 6,000 -0.60 -10.00 6,600 6,000 6,000 100 600,000
13/12/2017 6,600 -0.70 -10.61 7,300 6,600 6,600 1,900 12,540,000
12/12/2017 7,300 0.60 8.22 6,700 7,300 7,300 100 730,000
11/12/2017 6,700 -0.70 -10.45 7,400 6,700 6,700 1,100 7,370,000
08/12/2017 6,500 -0.50 -7.69 7,000 6,500 6,500 5,200 33,800,000
07/12/2017 7,000 -0.70 -10.00 7,700 7,000 7,000 1,400 9,800,000
05/12/2017 7,700 0.20 2.67 7,700 7,700 7,700 100 770,000
04/12/2017 7,500 0.40 5.63 7,500 7,500 7,500 100 750,000
01/12/2017 7,100 0.60 9.23 7,100 7,100 7,100 100 710,000
30/11/2017 6,500 -0.20 -2.99 6,200 6,500 6,200 4,600 29,900,000
29/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
28/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
27/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
24/11/2017 6,700 -0.70 -9.46 6,700 6,700 6,700 600 4,020,000
23/11/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
22/11/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/11/2017 7,400 0.50 7.25 7,400 7,400 7,400 100 740,000
20/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
17/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
16/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
15/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
14/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
10/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
09/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 60 414,000
08/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
06/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
03/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
02/11/2017 6,900 -0.70 -9.21 6,900 6,900 6,900 4,830 33,327,000
01/11/2017 7,600 0.60 8.57 7,600 7,600 7,600 100 760,000
31/10/2017 7,000 0.10 1.45 7,000 7,000 7,000 1,900 13,300,000
30/10/2017 6,900 -0.30 -4.17 6,600 6,900 6,600 3,100 21,390,000
27/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
26/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
25/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
24/10/2017 7,200 -0.70 -8.86 7,400 7,400 7,200 33,740 242,928,000
23/10/2017 7,900 0.30 3.95 7,500 7,900 6,900 50,100 395,790,000
20/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
19/10/2017 7,600 -0.40 -5.00 7,600 7,600 7,600 2,500 19,000,000
18/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 40 320,000
16/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/10/2017 8,000 0.30 3.90 8,000 8,000 8,000 800 6,400,000
11/10/2017 7,700 0.10 1.32 7,700 7,700 7,700 500 3,850,000
10/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
09/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
06/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
05/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
04/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
03/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
02/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
29/09/2017 7,600 -0.30 -3.80 7,300 7,800 7,300 2,200 16,720,000
28/09/2017 7,900 -0.50 -5.95 7,600 7,900 7,600 1,100 8,690,000
27/09/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/09/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/09/2017 8,400 0.70 9.09 8,400 8,400 8,400 100 840,000
22/09/2017 7,700 -0.20 -2.53 7,600 7,700 7,600 4,500 34,650,000
21/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
20/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
19/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
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 0.40 5.33 7,900 7,900 7,900 100 790,000
12/09/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
11/09/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/09/2017 7,500 -0.40 -5.06 7,500 7,500 7,500 2,200 16,500,000
07/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
06/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
31/08/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/08/2017 7,900 0.10 1.28 7,900 7,900 7,900 11,000 86,900,000
29/08/2017 7,800 0.10 1.30 7,800 7,800 7,800 7,800 60,840,000
28/08/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
25/08/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
24/08/2017 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 1,600 12,320,000
23/08/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
22/08/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 4,000 30,800,000
21/08/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,000 7,700,000
18/08/2017 7,700 -0.10 -1.28 7,700 7,700 7,700 500 3,850,000
17/08/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,100 39,780,000
16/08/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,031 15,841,800
15/08/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
14/08/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
11/08/2017 7,800 0.40 5.41 7,300 7,800 7,300 2,230 17,394,000
10/08/2017 7,400 -0.20 -2.63 7,500 7,500 7,400 5,400 39,960,000
09/08/2017 7,600 -0.10 -1.30 7,700 7,700 7,600 5,500 41,800,000
08/08/2017 7,700 -0.10 -1.28 7,800 7,800 7,500 6,200 47,740,000
07/08/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
04/08/2017 7,800 -0.30 -3.70 7,600 7,800 7,500 17,800 138,840,000
03/08/2017 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 3,035 24,583,500
02/08/2017 8,100 0.00 ■■ 0.00 7,800 8,100 7,700 2,700 21,870,000
01/08/2017 8,100 -0.10 -1.22 8,100 8,100 8,100 10,000 81,000,000
31/07/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
28/07/2017 8,200 0.30 3.80 8,200 8,200 8,200 100 820,000
27/07/2017 7,900 -0.20 -2.47 7,900 7,900 7,900 2,500 19,750,000
26/07/2017 8,100 -0.30 -3.57 8,300 8,300 8,100 1,800 14,580,000
25/07/2017 8,400 0.10 1.20 8,300 8,400 8,300 200 1,680,000
24/07/2017 8,300 -0.20 -2.35 8,000 8,300 7,800 4,200 34,860,000
21/07/2017 8,500 -0.40 -4.49 8,500 9,400 8,100 15,000 127,500,000
20/07/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,100 8,366 74,457,400
19/07/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 2,900 25,810,000
18/07/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 400 3,560,000
17/07/2017 8,900 0.40 4.71 8,200 8,900 8,200 2,200 19,580,000
14/07/2017 8,500 -0.20 -2.30 8,400 9,400 8,300 4,800 40,800,000
13/07/2017 8,700 -0.10 -1.14 8,300 8,700 8,300 1,300 11,310,000
12/07/2017 8,800 -0.10 -1.12 8,700 8,800 8,700 1,200 10,560,000
11/07/2017 8,900 0.80 9.88 8,300 8,900 8,300 400 3,560,000
10/07/2017 8,100 0.10 1.25 8,000 8,100 8,000 12,100 98,010,000
07/07/2017 8,000 -0.50 -5.88 8,300 8,300 8,000 2,500 20,000,000
06/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/06/2017 8,500 0.40 4.94 8,000 8,500 8,000 6,900 58,650,000
29/06/2017 8,100 0.30 3.85 7,700 8,100 7,700 800 6,480,000
28/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
27/06/2017 7,800 -0.60 -7.14 7,800 7,800 7,800 100 780,000
26/06/2017 8,400 0.40 5.00 8,400 8,400 8,400 100 840,000
23/06/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
22/06/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
21/06/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 12 96,000
20/06/2017 8,000 0.20 2.56 8,000 8,000 8,000 200 1,600,000
19/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
16/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
15/06/2017 7,800 -0.70 -8.24 7,800 7,800 7,800 800 6,240,000
14/06/2017 8,500 0.60 7.59 8,500 8,500 8,500 100 850,000
13/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
09/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
08/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
07/06/2017 7,900 0.10 1.28 7,900 7,900 7,900 600 4,740,000
06/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
05/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
02/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
01/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
31/05/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 8,000 62,400,000
30/05/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 15,000 117,000,000
29/05/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/05/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
25/05/2017 7,800 -0.20 -2.50 8,100 8,100 7,800 900 7,020,000
24/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 13,100 104,800,000
22/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/05/2017 8,000 0.00 ■■ 0.00 8,600 8,600 8,000 6,500 52,000,000
18/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 700 5,600,000
16/05/2017 8,000 0.10 1.27 8,000 8,000 8,000 2,200 17,600,000
15/05/2017 7,900 -0.10 -1.25 7,900 7,900 7,900 5,000 39,500,000
09/05/2017 8,500 -0.10 -1.16 8,500 8,500 8,500 4,858 41,293,000
08/05/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
05/05/2017 8,600 0.10 1.18 8,600 8,600 8,500 5,600 48,160,000
04/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10,000 85,000,000
03/05/2017 8,500 0.10 1.19 8,500 8,500 8,500 15,720 133,620,000
28/04/2017 8,400 -0.10 -1.18 8,400 8,400 8,400 3,000 25,200,000
27/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 20,000 170,000,000
26/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/04/2017 8,500 -0.10 -1.16 8,500 8,600 8,500 33,000 280,500,000
24/04/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3,000 25,800,000
21/04/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 8,700 74,820,000
20/04/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
19/04/2017 8,600 -0.10 -1.15 8,600 8,600 8,600 10,800 92,880,000
18/04/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 40,000 348,000,000
17/04/2017 8,700 -0.10 -1.14 8,800 8,800 8,700 40,000 348,000,000
14/04/2017 8,800 0.00 ■■ 0.00 8,400 8,800 8,400 600 5,280,000
13/04/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 19,900 175,120,000
12/04/2017 8,800 -0.20 -2.22 8,500 8,900 8,500 42,200 371,360,000
11/04/2017 9,000 -0.10 -1.10 8,800 9,000 8,800 2,700 24,300,000
10/04/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
07/04/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
05/04/2017 9,100 -0.10 -1.09 8,800 9,100 8,800 15,200 138,320,000
04/04/2017 9,200 0.20 2.22 8,500 9,200 8,400 6,400 58,880,000
03/04/2017 9,000 0.20 2.27 8,700 9,000 8,700 2,000 18,000,000
31/03/2017 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 64,980 571,824,000
30/03/2017 8,800 -0.20 -2.22 8,800 8,900 8,800 3,600 31,680,000
29/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/03/2017 9,000 0.10 1.12 8,800 9,000 8,700 11,620 104,580,000
24/03/2017 8,900 -0.10 -1.11 8,500 8,900 8,500 320 2,848,000
23/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 50 450,000
22/03/2017 9,000 0.20 2.27 8,800 9,000 8,800 18,300 164,700,000
21/03/2017 8,800 0.00 ■■ 0.00 8,800 9,600 8,800 2,750 24,200,000
20/03/2017 8,800 -0.10 -1.12 8,600 8,800 8,600 20,840 183,392,000
17/03/2017 8,900 -0.10 -1.11 8,800 8,900 8,800 7,300 64,970,000
16/03/2017 9,000 0.10 1.12 8,600 9,000 8,600 320 2,880,000
15/03/2017 8,900 -0.10 -1.11 8,800 8,900 8,800 19,800 176,220,000
14/03/2017 9,000 -0.10 -1.10 8,500 9,000 8,500 14,200 127,800,000
13/03/2017 9,100 -0.10 -1.09 8,500 9,100 8,500 7,310 66,521,000
10/03/2017 9,200 -0.10 -1.08 8,600 9,200 8,600 6,200 57,040,000
09/03/2017 9,300 0.40 4.49 8,300 9,300 8,300 33,300 309,690,000
08/03/2017 8,900 -0.10 -1.11 8,300 8,900 8,300 3,110 27,679,000
07/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/03/2017 9,000 0.20 2.27 9,000 9,000 9,000 100 900,000
01/03/2017 8,800 -0.20 -2.22 9,000 9,500 8,800 15,900 139,920,000
28/02/2017 9,000 0.20 2.27 9,000 9,000 9,000 100 900,000
27/02/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/02/2017 8,800 -0.70 -7.37 8,800 8,800 8,800 100 880,000
23/02/2017 9,500 0.30 3.26 9,000 9,500 8,600 2,500 23,750,000
22/02/2017 9,200 -0.40 -4.17 9,200 9,200 9,200 200 1,840,000
21/02/2017 9,600 0.80 9.09 8,800 9,600 8,800 4,550 43,680,000
20/02/2017 8,800 -0.10 -1.12 8,800 8,800 8,800 32,500 286,000,000
17/02/2017 8,900 0.10 1.14 8,800 8,900 8,800 24,200 215,380,000
16/02/2017 8,800 -0.10 -1.12 8,800 8,800 8,800 1,000 8,800,000
15/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 59,000 525,100,000
14/02/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 108,710 967,519,000
13/02/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 77,000 685,300,000
10/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 44,500 396,050,000
09/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 45,000 400,500,000
08/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 27,520 244,928,000
07/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 30,100 267,890,000
06/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 43,700 388,930,000
03/02/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
02/02/2017 8,900 0.10 1.14 8,800 8,900 8,800 1,200 10,680,000
25/01/2017 8,800 -0.10 -1.12 8,800 8,900 8,800 10,700 94,160,000
24/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10,800 96,120,000
23/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/01/2017 8,900 0.80 9.88 8,700 8,900 8,700 300 2,670,000
19/01/2017 8,100 -0.10 -1.22 8,100 8,100 8,100 10,000 81,000,000
18/01/2017 8,200 -0.70 -7.87 8,500 8,900 8,100 10,500 86,100,000
17/01/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 1,300 11,570,000
16/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
13/01/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 38,000 338,200,000
12/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
10/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
09/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
06/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
05/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 20 178,000
04/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
03/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
30/12/2016 8,900 0.70 8.54 8,200 8,900 8,200 13,000 115,700,000
29/12/2016 8,200 0.10 1.23 7,900 8,200 7,900 4,800 39,360,000
28/12/2016 8,100 -0.10 -1.22 7,600 8,100 7,600 2,720 22,032,000
27/12/2016 8,200 0.20 2.50 8,200 8,200 8,200 100 820,000
26/12/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 3,100 24,800,000
23/12/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
22/12/2016 8,200 -0.10 -1.20 7,900 8,200 7,800 8,600 70,520,000
21/12/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
20/12/2016 8,300 0.00 ■■ 0.00 8,100 8,300 8,100 1,000 8,300,000
19/12/2016 8,300 -0.10 -1.19 7,800 8,300 7,800 940 7,802,000
16/12/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/12/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/12/2016 8,400 0.60 7.69 8,000 8,400 8,000 200 1,680,000
13/12/2016 7,800 -0.20 -2.50 8,400 8,400 7,800 17,800 138,840,000
12/12/2016 8,000 -0.30 -3.61 7,800 8,000 7,800 1,900 15,200,000
09/12/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
08/12/2016 8,300 0.30 3.75 7,800 8,300 7,800 300 2,490,000
07/12/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 200 1,600,000
06/12/2016 8,000 -0.10 -1.23 8,000 8,000 8,000 1,000 8,000,000
05/12/2016 8,100 -0.30 -3.57 7,900 8,100 7,800 13,200 106,920,000
02/12/2016 8,400 0.50 6.33 8,000 8,400 8,000 5,600 47,040,000
01/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 480 3,792,000
30/11/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/11/2016 7,900 -0.10 -1.25 8,000 8,000 7,900 16,700 131,930,000
28/11/2016 8,000 0.10 1.27 7,900 8,000 7,900 1,000 8,000,000
25/11/2016 7,900 -0.20 -2.47 7,900 7,900 7,900 2,000 15,800,000
24/11/2016 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 4,100 33,210,000
23/11/2016 8,100 -0.20 -2.41 8,000 8,100 8,000 5,028 40,726,800
22/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
21/11/2016 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 2,100 17,430,000
18/11/2016 8,300 0.30 3.75 8,400 8,400 8,000 1,200 9,960,000
17/11/2016 8,000 -0.30 -3.61 8,000 8,000 8,000 20,500 164,000,000
16/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
15/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
14/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 6,000 49,800,000
11/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 300 2,490,000
10/11/2016 8,300 0.20 2.47 7,900 8,300 7,900 200 1,660,000
09/11/2016 8,100 -0.20 -2.41 8,300 8,400 8,000 8,900 72,090,000
08/11/2016 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 410 3,403,000
07/11/2016 8,300 -0.10 -1.19 8,300 8,300 8,300 100 830,000
04/11/2016 8,400 0.10 1.20 8,400 9,100 8,000 8,160 68,544,000
03/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
02/11/2016 8,300 -0.10 -1.19 8,300 8,300 8,300 200 1,660,000
01/11/2016 8,400 0.20 2.44 8,300 8,400 8,300 600 5,040,000
31/10/2016 8,200 -0.20 -2.38 8,200 8,200 8,200 600 4,920,000
28/10/2016 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 2,100 17,640,000
27/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/10/2016 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 370 3,108,000
25/10/2016 8,400 0.00 ■■ 0.00 8,000 8,500 8,000 5,400 45,360,000
24/10/2016 8,400 -0.10 -1.18 8,400 8,400 8,400 200 1,680,000
21/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
20/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/10/2016 8,500 0.20 2.41 8,400 8,500 8,400 8,100 68,850,000
18/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
17/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10,000 83,000,000
14/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 6,740 55,942,000
13/10/2016 8,300 -0.10 -1.19 8,400 8,400 8,300 6,700 55,610,000
12/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,600 30,240,000
11/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/10/2016 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 2,100 17,640,000
07/10/2016 8,400 0.10 1.20 8,300 8,400 8,300 1,100 9,240,000
06/10/2016 8,300 -0.10 -1.19 8,300 8,300 8,300 8,500 70,550,000
05/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
04/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 700 5,880,000
30/09/2016 8,400 -0.10 -1.18 8,400 8,400 8,400 14,400 120,960,000
29/09/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,100 17,850,000
28/09/2016 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 7,000 59,500,000
27/09/2016 8,500 -0.10 -1.16 8,200 8,500 8,200 4,900 41,650,000
26/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 20 172,000
23/09/2016 8,600 0.20 2.38 8,600 8,600 8,600 100 860,000
22/09/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,100 17,640,000
21/09/2016 8,400 -0.30 -3.45 8,400 8,400 8,400 5,000 42,000,000
20/09/2016 8,700 0.50 6.10 8,200 8,700 8,200 30,700 267,090,000
19/09/2016 8,200 -0.20 -2.38 8,400 8,400 8,200 5,100 41,820,000
16/09/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/09/2016 8,400 -0.10 -1.18 8,400 8,400 8,400 300 2,520,000
14/09/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/09/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/09/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/09/2016 8,500 -0.10 -1.16 8,500 8,500 8,500 3,500 29,750,000
08/09/2016 8,600 0.60 7.50 8,300 8,600 8,300 53,200 457,520,000
07/09/2016 8,000 -0.50 -5.88 8,500 8,500 8,000 4,100 32,800,000
06/09/2016 8,500 0.10 1.19 8,500 8,500 8,500 2,100 17,850,000
05/09/2016 8,400 -0.10 -1.18 8,500 8,500 8,400 22,180 186,312,000
01/09/2016 8,500 -0.30 -3.41 8,500 8,700 8,500 16,600 141,100,000
31/08/2016 8,800 0.20 2.33 8,500 8,800 8,400 6,700 58,960,000
30/08/2016 8,600 -0.10 -1.15 8,600 8,600 8,600 1,020 8,772,000
29/08/2016 8,700 -0.10 -1.14 8,800 8,800 8,700 3,500 30,450,000
26/08/2016 8,800 -0.60 -6.38 8,900 8,900 8,700 25,700 226,160,000
25/08/2016 9,400 -0.20 -2.08 9,500 9,600 9,400 16,600 156,040,000
24/08/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 8,800 84,480,000
23/08/2016 9,600 0.10 1.05 9,500 9,600 9,500 5,300 50,880,000
22/08/2016 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 2,600 24,700,000
19/08/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 26,300 249,850,000
18/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,300 12,350,000
17/08/2016 9,500 -0.10 -1.04 9,600 9,600 9,500 8,200 77,900,000
16/08/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 5,200 49,920,000
15/08/2016 9,600 0.20 2.13 9,500 9,800 9,500 17,900 171,840,000
12/08/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 13,220 124,268,000
11/08/2016 9,400 0.20 2.17 9,300 9,400 9,300 4,110 38,634,000
10/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 7,100 65,320,000
09/08/2016 9,200 -0.10 -1.08 8,900 9,200 8,800 2,200 20,240,000
08/08/2016 9,300 0.20 2.20 9,000 9,300 9,000 10,200 94,860,000
05/08/2016 9,100 0.10 1.11 9,100 9,100 9,000 42,500 386,750,000
04/08/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 5,490 49,410,000
03/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 16,300 146,700,000
02/08/2016 9,000 -0.30 -3.23 9,200 9,200 9,000 23,100 207,900,000
01/08/2016 9,300 -0.20 -2.11 9,300 9,300 9,300 5,200 48,360,000
29/07/2016 9,500 0.00 ■■ 0.00 9,300 9,500 9,200 7,740 73,530,000
28/07/2016 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 5,400 51,300,000
27/07/2016 9,500 0.10 1.06 9,300 9,500 9,300 6,800 64,600,000
26/07/2016 9,400 0.10 1.08 9,400 9,400 9,400 2,000 18,800,000
25/07/2016 9,300 -0.20 -2.11 9,300 9,300 9,300 4,400 40,920,000
22/07/2016 9,500 -0.10 -1.04 9,400 9,500 9,400 6,100 57,950,000
21/07/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 17,400 167,040,000
20/07/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,400 20,800 199,680,000
19/07/2016 9,600 -0.10 -1.03 9,600 9,600 9,400 15,800 151,680,000
18/07/2016 9,700 -0.20 -2.02 9,600 9,700 9,600 5,800 56,260,000
15/07/2016 9,900 0.20 2.06 9,700 9,900 9,500 18,500 183,150,000
14/07/2016 9,700 0.30 3.19 9,400 9,800 9,400 109,628 1,063,391,600
13/07/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 32,200 302,680,000
12/07/2016 9,400 -0.10 -1.05 9,400 9,400 9,400 15,500 145,700,000
11/07/2016 9,500 -0.10 -1.04 9,500 9,500 9,500 2,400 22,800,000
08/07/2016 9,600 0.10 1.05 9,500 9,600 9,500 4,200 40,320,000
07/07/2016 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 6,740 64,030,000
06/07/2016 9,500 -0.10 -1.04 9,300 9,500 9,200 1,700 16,150,000
05/07/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
04/07/2016 9,600 0.20 2.13 9,400 9,600 9,000 7,028 67,468,800
01/07/2016 9,400 -0.50 -5.05 9,800 9,800 9,400 12,200 114,680,000
30/06/2016 9,900 0.30 3.12 9,600 9,900 9,600 44,100 436,590,000
29/06/2016 9,600 0.30 3.23 9,200 9,600 9,200 23,900 229,440,000
28/06/2016 9,300 0.20 2.20 9,100 9,300 9,100 4,800 44,640,000
27/06/2016 9,100 -0.10 -1.09 9,000 9,200 9,000 5,440 49,504,000
24/06/2016 9,200 -0.10 -1.08 9,200 9,200 9,000 18,128 166,777,600
23/06/2016 9,300 0.10 1.09 9,200 9,300 9,200 12,700 118,110,000
22/06/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 3,400 31,280,000
21/06/2016 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 7,300 67,160,000
20/06/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 5,700 52,440,000
17/06/2016 9,200 0.10 1.10 9,100 9,200 9,000 14,200 130,640,000
16/06/2016 9,100 -0.30 -3.19 9,200 9,300 9,100 17,000 154,700,000
15/06/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,200 6,440 60,536,000
14/06/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 4,300 40,420,000
13/06/2016 9,400 0.10 1.08 9,300 9,400 9,200 32,400 304,560,000
10/06/2016 9,300 0.10 1.09 9,200 9,300 9,200 46,300 430,590,000
09/06/2016 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 7,260 66,792,000
08/06/2016 9,200 -0.10 -1.08 9,200 9,200 9,200 7,600 69,920,000
07/06/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,000 7,480 69,564,000
06/06/2016 9,300 -0.10 -1.06 9,200 9,300 9,200 16,328 151,850,400
03/06/2016 9,400 0.00 ■■ 0.00 9,000 9,500 9,000 4,300 40,420,000
02/06/2016 9,400 0.30 3.30 9,600 9,600 9,300 9,100 85,540,000
01/06/2016 9,100 -0.40 -4.21 9,200 9,200 9,100 6,900 62,790,000
31/05/2016 9,500 0.10 1.06 9,200 9,500 9,200 9,410 89,395,000
30/05/2016 9,400 -0.20 -2.08 9,200 9,400 9,000 32,300 303,620,000
27/05/2016 9,600 -0.10 -1.03 9,300 9,600 9,200 7,100 68,160,000
26/05/2016 9,700 0.60 6.59 9,200 9,700 9,200 210 2,037,000
25/05/2016 9,100 -0.40 -4.21 9,400 9,800 9,100 9,200 83,720,000
24/05/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 300 2,850,000
23/05/2016 9,500 -0.50 -5.00 9,800 9,800 9,300 10,980 104,310,000
20/05/2016 10,000 0.80 8.70 9,300 10,000 9,300 36,000 360,000,000
19/05/2016 9,200 -0.10 -1.08 9,200 9,200 9,200 9,600 88,320,000
18/05/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 810 7,533,000
17/05/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 5,760 53,568,000
16/05/2016 9,300 0.10 1.09 9,200 9,300 9,200 6,120 56,916,000
13/05/2016 9,200 -0.10 -1.08 9,100 9,200 9,100 5,000 46,000,000
12/05/2016 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 1,500 13,950,000
11/05/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 2,100 19,530,000
10/05/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,000 35,400 329,220,000
09/05/2016 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 81,600 758,880,000
06/05/2016 9,300 -0.10 -1.06 9,200 9,400 9,100 18,600 172,980,000
05/05/2016 9,400 0.10 1.08 9,300 9,400 9,200 10,600 99,640,000
04/05/2016 9,300 0.10 1.09 9,300 9,300 9,300 1,800 16,740,000
29/04/2016 9,200 -0.20 -2.13 9,300 9,700 9,200 26,340 242,328,000
28/04/2016 9,400 0.00 ■■ 0.00 9,600 9,600 9,400 5,700 53,580,000
27/04/2016 9,400 -0.20 -2.08 9,600 9,600 9,300 14,320 134,608,000
26/04/2016 9,600 0.10 1.05 9,400 9,600 9,400 6,840 65,664,000
25/04/2016 9,500 -0.10 -1.04 9,500 9,500 9,400 12,400 117,800,000
22/04/2016 9,600 -0.10 -1.03 9,700 9,700 9,600 2,200 21,120,000
21/04/2016 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 2,900 28,130,000
20/04/2016 9,700 0.00 ■■ 0.00 9,500 9,800 9,500 15,700 152,290,000
19/04/2016 9,700 -0.10 -1.02 9,400 9,700 9,400 10,800 104,760,000
15/04/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 26,210 256,858,000
14/04/2016 9,800 0.10 1.03 9,700 9,900 9,700 10,580 103,684,000
13/04/2016 9,700 0.50 5.43 9,300 9,700 9,200 34,700 336,590,000
12/04/2016 9,200 -0.40 -4.17 9,300 9,600 9,200 7,460 68,632,000
11/04/2016 9,600 0.10 1.05 9,300 9,600 8,600 47,500 456,000,000
08/04/2016 9,500 0.10 1.06 9,300 9,500 9,300 17,300 164,350,000
07/04/2016 9,400 -0.20 -2.08 9,600 9,600 9,400 10,000 94,000,000
06/04/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 3,305 31,728,000
05/04/2016 9,600 0.00 ■■ 0.00 9,600 9,800 9,400 700 6,720,000
04/04/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,300 75,885 728,496,000
01/04/2016 9,600 -0.30 -3.03 9,800 9,800 9,600 21,600 207,360,000
31/03/2016 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 11,810 116,919,000
30/03/2016 9,900 -0.10 -1.00 9,500 9,900 9,500 1,100 10,890,000
29/03/2016 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 910 9,100,000
28/03/2016 10,000 0.10 1.01 9,900 10,000 9,900 23,748 237,480,000
25/03/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 25,000 247,500,000
24/03/2016 9,900 0.30 3.12 9,800 10,200 9,800 37,600 372,240,000
23/03/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 11,800 113,280,000
22/03/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,400 22,850 219,360,000
21/03/2016 9,600 -0.20 -2.04 9,800 9,800 9,500 34,800 334,080,000
18/03/2016 9,800 -0.10 -1.01 9,500 9,800 9,500 300 2,940,000
17/03/2016 9,900 0.00 ■■ 0.00 9,900 10,200 9,700 10,100 99,990,000
16/03/2016 9,900 0.40 4.21 9,500 9,900 9,500 33,438 331,036,200
15/03/2016 9,500 -0.10 -1.04 9,200 9,600 9,100 27,760 263,720,000
14/03/2016 9,600 0.60 6.67 9,000 9,600 9,000 29,500 283,200,000
11/03/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 17,968 161,712,000
10/03/2016 9,000 0.10 1.12 8,900 9,000 8,900 15,560 140,040,000
09/03/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 11,100 98,790,000
08/03/2016 8,900 0.10 1.14 8,800 8,900 8,800 3,500 31,150,000
07/03/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 9,700 85,360,000
04/03/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 24,100 212,080,000
03/03/2016 8,800 -0.10 -1.12 8,900 8,900 8,800 20,535 180,708,000
02/03/2016 8,900 -0.20 -2.20 9,000 9,100 8,900 29,200 259,880,000
01/03/2016 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 14,320 130,312,000
29/02/2016 9,100 0.10 1.11 9,000 9,100 9,000 11,100 101,010,000
26/02/2016 9,000 -0.10 -1.10 9,000 9,000 8,900 11,720 105,480,000
25/02/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 11,200 101,920,000
24/02/2016 9,100 0.10 1.11 9,100 9,100 9,000 9,100 82,810,000
23/02/2016 9,000 -0.20 -2.17 9,100 9,100 8,900 18,220 163,980,000
22/02/2016 9,200 -0.40 -4.17 9,200 9,600 9,000 6,900 63,480,000
19/02/2016 9,600 -0.30 -3.03 9,600 9,600 9,600 1,000 9,600,000
18/02/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
17/02/2016 9,900 0.40 4.21 9,900 10,000 9,000 25,270 250,173,000
16/02/2016 9,500 0.30 3.26 9,100 9,500 9,100 8,500 80,750,000
15/02/2016 9,200 0.10 1.10 9,200 9,200 9,200 350 3,220,000
05/02/2016 9,100 0.00 ■■ 0.00 8,800 9,100 8,800 440 4,004,000
04/02/2016 9,100 0.30 3.41 8,900 9,100 8,900 1,300 11,830,000
03/02/2016 8,800 -0.20 -2.22 8,800 8,800 8,800 1,200 10,560,000
02/02/2016 9,000 0.10 1.12 8,900 9,000 8,900 26,000 234,000,000
01/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 14,220 126,558,000
29/01/2016 8,900 0.10 1.14 8,800 8,900 8,800 40,660 361,874,000
28/01/2016 8,800 0.00 ■■ 0.00 8,900 9,000 8,800 23,700 208,560,000
27/01/2016 8,800 -0.10 -1.12 8,600 8,900 8,600 43,520 382,976,000
26/01/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,600 21,220 188,858,000
25/01/2016 8,900 0.10 1.14 8,800 9,100 8,500 40,220 357,958,000
22/01/2016 8,800 -0.10 -1.12 8,200 8,800 8,200 20,000 176,000,000
21/01/2016 8,900 -0.90 -9.18 9,100 9,100 8,900 121,900 1,084,910,000
20/01/2016 9,800 -1.00 -9.26 10,100 10,400 9,800 86,100 843,780,000
19/01/2016 10,800 0.40 3.85 10,400 10,800 10,400 700 7,560,000
18/01/2016 10,400 -0.10 -0.95 10,300 10,400 9,900 35,660 370,864,000
15/01/2016 10,500 -0.30 -2.78 10,700 10,700 10,500 77,800 816,900,000
14/01/2016 10,800 -0.10 -0.92 10,800 10,800 10,600 66,800 721,440,000
13/01/2016 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 24,200 263,780,000
12/01/2016 10,900 0.60 5.83 10,300 10,900 10,300 13,200 143,880,000
11/01/2016 10,300 -0.30 -2.83 10,600 10,600 10,300 9,160 94,348,000
08/01/2016 10,600 -0.20 -1.85 10,300 10,600 10,300 27,710 293,726,000
07/01/2016 10,800 -0.10 -0.92 10,900 10,900 10,600 29,400 317,520,000
06/01/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 17,000 185,300,000
05/01/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 22,200 241,980,000
04/01/2016 10,900 -0.40 -3.54 11,000 11,300 10,900 69,600 758,640,000
31/12/2015 11,300 0.10 0.89 11,000 11,300 11,000 23,530 265,889,000
30/12/2015 11,200 0.00 ■■ 0.00 11,000 11,200 11,000 33,900 379,680,000
29/12/2015 11,200 0.10 0.90 10,900 11,200 10,700 21,340 239,008,000
28/12/2015 11,100 0.10 0.91 11,000 11,100 10,900 17,900 198,690,000
25/12/2015 11,000 0.10 0.92 11,100 11,100 10,900 30,800 338,800,000
24/12/2015 11,100 -0.40 -3.48 11,400 11,400 11,100 76,100 844,710,000
23/12/2015 11,500 0.00 ■■ 0.00 11,300 11,500 11,300 38,900 447,350,000
22/12/2015 11,500 -0.10 -0.86 11,500 11,500 11,500 23,500 270,250,000
21/12/2015 11,600 0.20 1.75 11,200 11,600 11,200 217,400 2,521,840,000
18/12/2015 11,400 0.20 1.79 11,200 11,400 11,100 52,200 595,080,000
17/12/2015 11,200 -0.10 -0.88 11,000 11,200 11,000 30,710 343,952,000
16/12/2015 11,300 0.00 ■■ 0.00 11,000 11,300 11,000 55,900 631,670,000
15/12/2015 11,300 0.20 1.80 10,900 11,300 10,900 48,600 549,180,000
14/12/2015 11,100 -0.10 -0.89 11,200 11,200 10,800 41,260 457,986,000
11/12/2015 11,200 0.30 2.75 10,900 11,200 10,900 59,300 664,160,000
10/12/2015 10,900 0.00 ■■ 0.00 10,700 11,000 10,700 36,900 402,210,000
09/12/2015 10,900 -0.30 -2.68 11,200 11,500 10,900 110,225 1,201,452,500
08/12/2015 11,200 0.70 6.67 10,400 11,300 10,400 146,630 1,642,256,000
07/12/2015 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 34,800 365,400,000
04/12/2015 10,500 -0.10 -0.94 10,600 10,700 10,400 55,900 586,950,000
03/12/2015 10,600 0.30 2.91 10,300 10,600 10,200 52,800 559,680,000
02/12/2015 10,300 -0.10 -0.96 10,400 10,400 10,000 53,000 545,900,000
01/12/2015 10,400 0.00 ■■ 0.00 10,300 10,400 10,100 30,600 318,240,000
30/11/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 71,400 742,560,000
27/11/2015 10,400 -0.10 -0.95 10,400 10,600 10,100 103,010 1,071,304,000
26/11/2015 10,500 -0.10 -0.94 10,900 11,200 10,500 161,600 1,696,800,000
25/11/2015 10,600 0.80 8.16 9,800 10,700 9,800 276,595 2,931,907,000
24/11/2015 9,800 0.20 2.08 9,800 9,800 9,700 60,700 594,860,000
23/11/2015 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 38,900 373,440,000
20/11/2015 9,600 0.10 1.05 9,400 9,600 9,300 44,630 428,448,000
19/11/2015 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 2,770 26,315,000
18/11/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 22,800 216,600,000
17/11/2015 9,500 0.10 1.06 9,400 9,500 9,400 46,040 437,380,000
16/11/2015 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 55,600 522,640,000
13/11/2015 9,400 -0.10 -1.05 9,300 9,400 9,300 11,600 109,040,000
12/11/2015 9,500 0.30 3.26 9,200 9,500 9,200 18,400 174,800,000
11/11/2015 9,200 0.00 ■■ 0.00 9,200 9,500 9,200 61,300 563,960,000
10/11/2015 9,200 -0.10 -1.08 9,300 9,300 9,200 30,100 276,920,000
09/11/2015 9,300 -0.10 -1.06 9,400 9,400 9,200 41,600 386,880,000
06/11/2015 9,400 -0.10 -1.05 9,400 9,400 9,300 60,200 565,880,000
05/11/2015 9,500 0.20 2.15 9,300 9,500 9,300 21,570 204,915,000
04/11/2015 9,300 -0.40 -4.12 9,700 9,700 9,300 18,630 173,259,000
03/11/2015 9,700 0.30 3.19 9,500 9,700 9,400 75,300 730,410,000
02/11/2015 9,400 -0.30 -3.09 9,600 9,700 9,400 71,000 667,400,000
30/10/2015 9,700 -0.10 -1.02 9,800 9,800 9,700 39,700 385,090,000
29/10/2015 9,800 -0.10 -1.01 9,900 9,900 9,700 89,000 872,200,000
28/10/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 93,570 926,343,000
27/10/2015 9,900 0.10 1.02 9,800 10,000 9,800 38,600 382,140,000
26/10/2015 9,800 -0.30 -2.97 10,400 10,400 9,800 90,450 886,410,000
23/10/2015 10,100 0.00 ■■ 0.00 10,400 10,500 10,000 71,010 717,201,000
22/10/2015 10,100 0.90 9.78 9,300 10,100 9,200 191,200 1,931,120,000
21/10/2015 9,200 -0.10 -1.08 9,400 9,600 9,200 65,700 604,440,000
20/10/2015 9,300 -0.30 -3.12 9,600 9,600 9,300 35,900 333,870,000
19/10/2015 9,600 0.00 ■■ 0.00 9,500 9,800 9,500 70,160 673,536,000
16/10/2015 9,600 0.20 2.13 9,400 10,000 9,400 201,905 1,938,288,000
15/10/2015 9,400 -0.10 -1.05 9,200 9,700 9,200 62,050 583,270,000
14/10/2015 9,500 0.70 7.95 8,700 9,500 8,700 190,480 1,809,560,000
13/10/2015 8,800 -0.10 -1.12 8,800 8,800 8,700 8,700 76,560,000
12/10/2015 8,900 -0.10 -1.11 8,900 8,900 8,700 1,600 14,240,000
09/10/2015 9,000 0.20 2.27 8,800 9,000 8,800 34,700 312,300,000
08/10/2015 8,800 0.20 2.33 8,700 8,800 8,600 14,500 127,600,000
07/10/2015 8,600 -0.10 -1.15 8,700 8,700 8,600 19,700 169,420,000
06/10/2015 8,700 0.20 2.35 8,700 8,700 8,600 31,400 273,180,000
05/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 9,700 82,450,000
02/10/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 12,900 109,650,000
01/10/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 4,700 39,950,000
30/09/2015 8,500 -0.10 -1.16 8,500 8,600 8,500 13,510 114,835,000
29/09/2015 8,600 -0.10 -1.15 8,500 8,600 8,500 5,100 43,860,000
28/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 23,300 202,710,000
25/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 21,200 184,440,000
24/09/2015 8,700 -0.10 -1.14 8,700 8,700 8,700 8,500 73,950,000
23/09/2015 8,800 -0.10 -1.12 8,800 8,800 8,700 8,600 75,680,000
22/09/2015 8,900 0.00 ■■ 0.00 8,900 9,500 8,900 3,200 28,480,000
21/09/2015 8,900 0.10 1.14 8,900 8,900 8,800 6,900 61,410,000
18/09/2015 8,800 0.10 1.15 8,700 8,800 8,700 38,200 336,160,000
17/09/2015 8,700 0.20 2.35 8,600 8,700 8,600 8,900 77,430,000
16/09/2015 8,500 -0.10 -1.16 8,600 8,600 8,500 6,600 56,100,000
15/09/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 14,200 122,120,000
14/09/2015 8,600 -0.10 -1.15 8,700 8,700 8,600 15,300 131,580,000
11/09/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 17,500 152,250,000
10/09/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 4,910 42,717,000
09/09/2015 8,700 0.20 2.35 8,600 8,700 8,500 15,600 135,720,000
08/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 22,600 192,100,000
07/09/2015 8,500 -0.10 -1.16 8,600 8,700 8,500 5,200 44,200,000
04/09/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 36,200 311,320,000
03/09/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 12,360 106,296,000
01/09/2015 8,600 0.00 ■■ 0.00 8,700 8,800 8,600 23,200 199,520,000
31/08/2015 8,600 -0.10 -1.15 8,700 8,800 8,600 22,520 193,672,000
28/08/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 22,800 198,360,000
27/08/2015 8,700 0.10 1.16 8,600 8,700 8,600 23,000 200,100,000
26/08/2015 8,600 0.20 2.38 8,200 8,600 8,200 16,280 140,008,000
25/08/2015 8,400 0.20 2.44 8,200 8,500 8,200 17,100 143,640,000
24/08/2015 8,200 -0.70 -7.87 8,800 8,800 8,200 76,800 629,760,000
21/08/2015 8,900 0.00 ■■ 0.00 8,800 8,900 8,500 59,500 529,550,000
20/08/2015 8,900 -0.10 -1.11 9,000 9,000 8,900 25,200 224,280,000
19/08/2015 9,000 -0.10 -1.10 9,100 9,100 8,900 19,400 174,600,000
18/08/2015 9,100 0.30 3.41 9,000 9,100 8,800 20,200 183,820,000
17/08/2015 8,800 0.00 ■■ 0.00 9,000 9,000 8,700 18,500 162,800,000
14/08/2015 8,800 -0.10 -1.12 8,900 8,900 8,800 23,720 208,736,000
13/08/2015 8,900 0.10 1.14 8,800 9,000 8,800 46,500 413,850,000
12/08/2015 8,800 -0.40 -4.35 9,100 9,100 8,800 45,000 396,000,000
11/08/2015 9,200 -0.30 -3.16 9,600 9,600 9,200 74,020 680,984,000
10/08/2015 9,500 0.50 5.56 9,100 9,500 9,100 125,100 1,188,450,000
07/08/2015 9,000 0.10 1.12 9,000 9,200 9,000 34,600 311,400,000
06/08/2015 8,900 0.20 2.30 8,700 9,300 8,700 108,920 969,388,000
05/08/2015 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 56,660 492,942,000
04/08/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 15,720 136,764,000
03/08/2015 8,700 -0.20 -2.25 8,800 8,800 8,700 43,300 376,710,000
31/07/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 33,100 294,590,000
30/07/2015 8,900 0.10 1.14 8,900 9,000 8,800 12,600 112,140,000
29/07/2015 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 43,900 386,320,000
28/07/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 20,580 181,104,000
27/07/2015 8,800 -0.10 -1.12 8,800 8,800 8,700 35,500 312,400,000
24/07/2015 8,900 -0.10 -1.11 8,900 8,900 8,700 37,300 331,970,000
23/07/2015 9,000 -0.10 -1.10 9,100 9,100 8,800 29,500 265,500,000
22/07/2015 9,100 0.10 1.11 9,600 9,600 9,000 11,700 106,470,000
21/07/2015 9,000 0.10 1.12 8,800 9,200 8,800 76,240 686,160,000
20/07/2015 8,900 -0.10 -1.11 8,700 9,000 8,700 29,100 258,990,000
17/07/2015 9,000 0.20 2.27 8,800 9,000 8,800 42,000 378,000,000
16/07/2015 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 14,640 128,832,000
15/07/2015 8,800 0.10 1.15 8,600 8,900 8,600 38,500 338,800,000
14/07/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 44,960 391,152,000
13/07/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 38,700 336,690,000
10/07/2015 8,700 0.10 1.16 8,600 8,700 8,600 13,720 119,364,000
09/07/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 23,900 205,540,000
08/07/2015 8,600 -0.10 -1.15 8,700 8,800 8,600 21,940 188,684,000
07/07/2015 8,700 0.10 1.16 8,700 8,800 8,500 69,000 600,300,000
06/07/2015 8,600 -0.10 -1.15 8,700 8,700 8,500 52,020 447,372,000
03/07/2015 8,700 0.10 1.16 8,600 8,700 8,600 29,500 256,650,000
02/07/2015 8,600 0.10 1.18 8,500 9,000 8,500 86,900 747,340,000
01/07/2015 8,500 -0.10 -1.16 8,400 8,600 8,400 47,200 401,200,000
30/06/2015 8,600 -0.20 -2.27 8,600 8,700 8,500 23,675 203,605,000
29/06/2015 8,800 -0.20 -2.22 8,800 8,800 8,400 86,125 757,900,000
26/06/2015 9,000 -0.10 -1.10 9,100 9,100 8,800 24,900 224,100,000
25/06/2015 9,100 -0.40 -4.21 9,400 9,400 8,900 21,020 191,282,000
24/06/2015 9,500 0.80 9.20 8,600 9,500 8,400 214,660 2,039,270,000
23/06/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 6,200 53,940,000
22/06/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 6,900 60,030,000
19/06/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 24,400 212,280,000
18/06/2015 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 33,300 289,710,000
17/06/2015 8,700 -0.10 -1.14 8,700 8,800 8,700 18,950 164,865,000
16/06/2015 8,800 -0.10 -1.12 8,600 9,000 8,600 13,200 116,160,000
15/06/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 51,700 460,130,000
12/06/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 18,200 161,980,000
11/06/2015 8,900 0.20 2.30 8,700 9,000 8,700 31,100 276,790,000
10/06/2015 8,700 -0.10 -1.14 8,900 8,900 8,700 44,500 387,150,000
09/06/2015 8,800 -0.20 -2.22 8,900 9,000 8,800 27,200 239,360,000
08/06/2015 9,000 -0.30 -3.23 9,000 9,100 8,900 37,800 340,200,000
05/06/2015 9,300 0.00 ■■ 0.00 9,100 9,400 9,000 88,300 821,190,000
04/06/2015 9,300 -0.10 -1.06 9,400 9,400 9,100 42,400 394,320,000
03/06/2015 9,400 0.70 8.05 8,900 9,400 8,700 76,000 714,400,000
02/06/2015 8,700 0.20 2.35 8,500 8,900 8,500 125,200 1,089,240,000
01/06/2015 8,500 0.10 1.19 8,500 8,600 8,500 32,000 272,000,000
29/05/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 56,400 473,760,000
28/05/2015 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 35,200 295,680,000
27/05/2015 8,400 -0.10 -1.18 8,500 8,500 8,300 26,500 222,600,000
26/05/2015 8,500 -0.10 -1.16 8,400 8,800 8,300 63,100 536,350,000
25/05/2015 8,600 0.10 1.18 8,500 8,600 8,300 81,100 697,460,000
22/05/2015 8,500 -0.10 -1.16 8,500 8,600 8,200 17,500 148,750,000
21/05/2015 8,600 -0.20 -2.27 8,900 8,900 8,500 8,100 69,660,000
20/05/2015 8,800 0.70 8.64 8,100 8,900 8,100 69,900 615,120,000
19/05/2015 8,100 0.00 ■■ 0.00 8,000 8,100 7,800 45,500 368,550,000
18/05/2015 8,100 -0.10 -1.22 7,900 8,100 7,900 5,600 45,360,000
15/05/2015 8,200 -0.10 -1.20 8,100 8,300 8,100 14,800 121,360,000
14/05/2015 8,300 0.20 2.47 8,100 8,300 8,100 7,100 58,930,000
13/05/2015 8,100 -0.30 -3.57 8,200 8,300 8,100 21,200 171,720,000
12/05/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,100 40,800 342,720,000
11/05/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 28,900 242,760,000
08/05/2015 8,400 0.10 1.20 8,300 8,400 8,200 22,160 186,144,000
07/05/2015 8,300 0.30 3.75 8,500 8,500 8,000 37,600 312,080,000
06/05/2015 8,000 -0.80 -9.09 8,800 8,800 8,000 72,000 576,000,000
05/05/2015 9,300 0.00 ■■ 0.00 9,300 9,500 9,200 50,830 472,719,000
04/05/2015 9,300 -0.80 -7.92 10,100 10,100 9,300 52,500 488,250,000
27/04/2015 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 26,200 264,620,000
24/04/2015 10,100 0.10 1.00 10,100 10,200 10,000 39,000 393,900,000
23/04/2015 10,000 -0.10 -0.99 10,100 10,100 10,000 30,000 300,000,000
22/04/2015 10,100 -0.20 -1.94 10,200 10,200 10,100 63,300 639,330,000
21/04/2015 10,300 0.10 0.98 10,200 10,400 10,100 61,200 630,360,000
20/04/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 25,900 264,180,000
17/04/2015 10,200 -0.10 -0.97 10,300 10,400 10,200 26,100 266,220,000
16/04/2015 10,300 -0.20 -1.90 10,500 10,500 10,300 30,200 311,060,000
15/04/2015 10,500 0.20 1.94 10,500 10,600 10,200 27,700 290,850,000
14/04/2015 10,300 -0.20 -1.90 10,400 10,500 10,300 52,000 535,600,000
13/04/2015 10,500 -0.20 -1.87 10,500 10,700 10,400 20,100 211,050,000
10/04/2015 10,700 0.10 0.94 10,700 10,700 10,400 44,600 477,220,000
09/04/2015 10,600 0.10 0.95 10,500 10,600 10,400 87,800 930,680,000
08/04/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 25,200 264,600,000
07/04/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 11,800 123,900,000
06/04/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 25,500 267,750,000
03/04/2015 10,500 -0.10 -0.94 10,600 10,600 10,400 19,000 199,500,000
02/04/2015 10,600 0.20 1.92 10,200 10,600 10,100 20,600 218,360,000
01/04/2015 10,400 -0.30 -2.80 10,600 10,600 10,100 48,600 505,440,000
31/03/2015 10,700 0.20 1.90 10,800 10,800 10,500 72,500 775,750,000
30/03/2015 10,500 -0.70 -6.25 11,200 11,200 10,500 59,600 625,800,000
27/03/2015 11,200 -0.10 -0.88 11,600 11,600 11,000 49,400 553,280,000
26/03/2015 11,300 -0.30 -2.59 11,500 11,600 11,300 46,500 525,450,000
25/03/2015 11,600 -0.10 -0.85 11,500 11,700 11,500 22,800 264,480,000
24/03/2015 11,700 0.10 0.86 11,600 11,700 11,300 78,400 917,280,000
23/03/2015 11,600 -0.30 -2.52 11,900 11,900 11,600 62,000 719,200,000
20/03/2015 11,900 0.20 1.71 11,700 11,900 11,600 39,100 465,290,000
19/03/2015 11,700 0.10 0.86 11,800 11,800 11,500 23,100 270,270,000
18/03/2015 11,600 -0.10 -0.85 11,700 11,800 11,600 81,500 945,400,000
17/03/2015 11,700 -0.10 -0.85 11,600 11,900 11,600 42,000 491,400,000
16/03/2015 11,800 -0.20 -1.67 11,200 12,200 11,200 59,900 706,820,000
13/03/2015 12,000 0.30 2.56 11,700 12,200 11,600 185,900 2,230,800,000
12/03/2015 11,700 0.10 0.86 11,600 11,800 11,400 86,900 1,016,730,000
11/03/2015 11,600 -0.20 -1.69 11,700 11,800 11,500 49,300 571,880,000
10/03/2015 11,800 0.30 2.61 11,600 11,800 11,600 45,400 535,720,000
09/03/2015 11,500 -0.30 -2.54 12,000 12,000 11,500 29,500 339,250,000
06/03/2015 11,800 0.30 2.61 11,700 12,000 11,500 117,400 1,385,320,000
05/03/2015 11,500 -0.50 -4.17 11,900 12,000 11,500 133,000 1,529,500,000
04/03/2015 12,000 -0.20 -1.64 12,200 12,400 11,900 73,700 884,400,000
03/03/2015 12,200 0.60 5.17 12,000 12,700 11,900 119,900 1,462,780,000
02/03/2015 11,600 1.00 9.43 10,700 11,600 10,600 273,919 3,177,460,400
27/02/2015 13,000 0.20 1.56 12,800 13,700 12,800 270,400 3,515,200,000
26/02/2015 12,800 0.20 1.59 12,600 12,800 12,500 28,800 368,640,000
25/02/2015 12,600 -0.10 -0.79 12,600 12,900 12,400 84,600 1,065,960,000
24/02/2015 12,700 -0.50 -3.79 13,200 13,200 12,600 22,000 279,400,000
13/02/2015 13,200 0.10 0.76 13,100 13,200 12,800 53,900 711,480,000
12/02/2015 13,100 0.40 3.15 12,700 13,100 12,700 26,800 351,080,000
11/02/2015 12,700 0.10 0.79 12,600 12,900 12,600 32,300 410,210,000
10/02/2015 12,600 0.10 0.80 12,500 12,600 12,400 8,900 112,140,000
09/02/2015 12,500 -0.40 -3.10 12,800 13,000 12,500 8,800 110,000,000
06/02/2015 12,900 0.10 0.78 12,800 13,000 12,800 4,400 56,760,000
05/02/2015 12,800 0.10 0.79 12,700 13,100 12,600 53,800 688,640,000
04/02/2015 12,700 0.00 ■■ 0.00 12,700 13,000 12,600 22,500 285,750,000
03/02/2015 12,700 -0.20 -1.55 13,100 13,100 12,700 37,500 476,250,000
02/02/2015 12,900 -0.30 -2.27 13,500 13,500 12,700 51,500 664,350,000
30/01/2015 13,200 -0.20 -1.49 13,400 13,800 13,200 45,000 594,000,000
29/01/2015 13,400 0.00 ■■ 0.00 13,400 13,800 13,200 48,900 655,260,000
28/01/2015 13,400 0.00 ■■ 0.00 13,300 13,900 13,100 92,400 1,238,160,000
27/01/2015 13,400 -0.60 -4.29 13,900 13,900 13,400 82,900 1,110,860,000
26/01/2015 14,000 -0.30 -2.10 14,300 14,300 13,800 75,400 1,055,600,000
23/01/2015 14,300 0.30 2.14 15,400 15,400 13,900 187,800 2,685,540,000
22/01/2015 14,000 1.20 9.38 13,100 14,000 13,100 189,100 2,647,400,000
21/01/2015 12,800 0.70 5.79 12,300 12,800 12,100 88,310 1,130,368,000
20/01/2015 12,100 0.10 0.83 12,000 12,100 12,000 14,700 177,870,000
19/01/2015 12,000 0.30 2.56 11,800 12,100 11,700 28,300 339,600,000
16/01/2015 11,700 -0.20 -1.68 11,900 12,000 11,600 19,600 229,320,000
15/01/2015 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 35,600 423,640,000
14/01/2015 11,900 -0.20 -1.65 12,000 12,000 11,900 9,200 109,480,000
13/01/2015 12,100 0.10 0.83 11,800 12,100 11,800 9,000 108,900,000
12/01/2015 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 16,000 192,000,000
09/01/2015 12,000 0.20 1.69 12,000 12,100 11,800 5,300 63,600,000
08/01/2015 11,800 -0.20 -1.67 12,000 12,200 11,800 11,300 133,340,000
07/01/2015 12,000 -0.40 -3.23 12,400 12,500 12,000 7,100 85,200,000
06/01/2015 12,400 0.40 3.33 12,000 12,500 12,000 9,000 111,600,000
05/01/2015 12,000 -0.40 -3.23 12,200 12,400 12,000 1,100 13,200,000
31/12/2014 12,400 0.40 3.33 12,400 12,800 12,400 19,600 243,040,000
30/12/2014 12,000 0.20 1.69 11,700 12,000 11,500 14,300 171,600,000
29/12/2014 11,800 -1.30 -9.92 12,100 12,100 11,800 24,900 293,820,000
26/12/2014 13,100 0.90 7.38 13,100 13,100 13,100 100 1,310,000
25/12/2014 12,200 -0.20 -1.61 12,500 12,500 12,200 600 7,320,000
24/12/2014 12,400 0.70 5.98 12,000 12,800 12,000 27,600 342,240,000
23/12/2014 11,700 -0.40 -3.31 12,100 12,200 11,700 2,000 23,400,000
22/12/2014 12,100 -0.10 -0.82 11,500 12,200 11,300 10,700 129,470,000
19/12/2014 12,200 -0.30 -2.40 12,200 12,500 11,300 29,400 358,680,000
18/12/2014 12,500 0.70 5.93 12,800 12,800 12,500 7,100 88,750,000
17/12/2014 11,800 -1.00 -7.81 12,500 12,500 11,800 25,400 299,720,000
16/12/2014 12,800 -0.20 -1.54 13,000 13,000 12,400 22,500 288,000,000
15/12/2014 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 8,600 111,800,000
12/12/2014 13,000 -0.20 -1.52 13,400 13,400 13,000 20,700 269,100,000
11/12/2014 13,200 -0.20 -1.49 13,200 13,200 13,100 11,200 147,840,000
10/12/2014 13,400 0.10 0.75 13,200 13,400 13,100 11,200 150,080,000
09/12/2014 13,300 -0.20 -1.48 13,400 13,400 13,300 7,010 93,233,000
08/12/2014 13,500 -0.20 -1.46 13,500 13,600 13,500 22,700 306,450,000
05/12/2014 13,700 -0.10 -0.72 13,700 13,800 13,700 10,000 137,000,000
04/12/2014 13,800 0.00 ■■ 0.00 13,500 13,900 13,500 19,000 262,200,000
03/12/2014 13,800 0.10 0.73 13,600 13,800 13,400 9,600 132,480,000
02/12/2014 13,700 -0.10 -0.72 13,800 13,900 13,600 14,600 200,020,000
01/12/2014 13,800 -0.40 -2.82 14,300 14,300 13,500 65,410 902,658,000
28/11/2014 14,200 0.80 5.97 13,500 14,300 13,500 36,500 518,300,000
27/11/2014 13,400 -0.10 -0.74 13,700 13,700 13,400 11,300 151,420,000
26/11/2014 13,500 0.00 ■■ 0.00 13,600 13,800 13,500 54,200 731,700,000
25/11/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 22,500 303,750,000
24/11/2014 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 21,000 283,500,000
21/11/2014 13,500 -0.20 -1.46 13,700 14,300 13,500 48,900 660,150,000
20/11/2014 13,700 0.20 1.48 13,600 13,700 13,400 14,800 202,760,000
19/11/2014 13,500 -0.30 -2.17 13,800 13,800 13,500 11,900 160,650,000
18/11/2014 13,800 -0.20 -1.43 14,000 14,000 13,800 17,900 247,020,000
17/11/2014 14,000 0.40 2.94 13,500 14,000 13,500 74,350 1,040,900,000
14/11/2014 13,600 -0.60 -4.23 14,200 14,200 13,600 65,710 893,656,000
13/11/2014 14,200 0.00 ■■ 0.00 14,200 14,400 14,200 31,200 443,040,000
12/11/2014 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 50,200 712,840,000
11/11/2014 14,200 0.70 5.19 13,500 14,800 13,500 100,400 1,425,680,000
10/11/2014 13,500 -0.20 -1.46 13,700 13,700 13,500 15,400 207,900,000
07/11/2014 13,700 0.50 3.79 13,200 14,000 12,900 36,200 495,940,000
06/11/2014 13,200 0.00 ■■ 0.00 13,600 13,600 13,200 11,100 146,520,000
05/11/2014 13,200 -0.50 -3.65 13,900 13,900 13,000 87,400 1,153,680,000
04/11/2014 13,700 -0.10 -0.72 13,600 13,700 13,500 10,500 143,850,000
03/11/2014 13,800 -0.30 -2.13 13,700 14,200 13,700 5,400 74,520,000
31/10/2014 14,100 0.50 3.68 13,700 14,100 13,500 31,100 438,510,000
30/10/2014 13,600 -0.40 -2.86 13,900 14,300 13,500 67,100 912,560,000
29/10/2014 14,000 0.70 5.26 13,500 14,000 13,500 72,500 1,015,000,000
28/10/2014 13,300 0.00 ■■ 0.00 13,000 13,500 13,000 18,800 250,040,000
27/10/2014 13,300 -0.70 -5.00 13,500 13,500 13,300 39,400 524,020,000
24/10/2014 14,000 0.70 5.26 13,800 14,000 13,300 126,800 1,775,200,000
23/10/2014 13,300 -0.60 -4.32 13,800 14,000 13,200 131,800 1,752,940,000
22/10/2014 13,900 -0.10 -0.71 14,100 14,100 13,700 92,510 1,285,889,000
21/10/2014 14,000 -0.70 -4.76 14,500 14,700 13,700 117,700 1,647,800,000
20/10/2014 14,700 0.60 4.26 14,200 14,800 14,200 33,500 492,450,000
17/10/2014 14,100 -0.10 -0.70 14,700 14,800 14,100 32,400 456,840,000
16/10/2014 14,200 -0.80 -5.33 14,500 14,600 14,200 46,800 664,560,000
15/10/2014 15,000 -0.10 -0.66 15,000 15,000 14,500 9,800 147,000,000
14/10/2014 15,100 0.10 0.67 14,600 15,100 14,600 18,400 277,840,000
13/10/2014 15,000 0.10 0.67 14,000 15,400 14,000 23,200 348,000,000
10/10/2014 14,900 -0.50 -3.25 15,100 15,400 14,900 56,100 835,890,000
09/10/2014 15,400 0.00 ■■ 0.00 15,400 15,800 15,300 30,300 466,620,000
08/10/2014 15,400 0.10 0.65 15,300 15,900 15,100 109,800 1,690,920,000
07/10/2014 15,300 -0.20 -1.29 15,500 15,600 15,200 133,000 2,034,900,000
06/10/2014 15,500 -1.00 -6.06 16,200 16,200 15,100 95,600 1,481,800,000
03/10/2014 16,500 0.30 1.85 16,500 17,000 16,300 104,379 1,722,253,500
02/10/2014 16,200 1.40 9.46 16,000 16,200 15,000 223,620 3,622,644,000
01/10/2014 14,800 1.30 9.63 13,500 14,800 13,500 270,000 3,996,000,000
30/09/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 15,200 205,200,000
29/09/2014 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 89,000 1,201,500,000
26/09/2014 13,500 0.10 0.75 13,400 13,800 13,100 121,900 1,645,650,000
25/09/2014 13,400 0.70 5.51 12,800 13,700 12,500 90,900 1,218,060,000
24/09/2014 12,700 0.40 3.25 12,200 13,300 12,200 117,300 1,489,710,000
23/09/2014 12,300 -0.80 -6.11 12,300 13,000 12,100 77,500 953,250,000
22/09/2014 13,100 -0.60 -4.38 13,300 13,800 13,100 30,751 402,838,100
19/09/2014 13,700 0.80 6.20 13,200 14,100 13,000 54,000 739,800,000
18/09/2014 12,900 -1.40 -9.79 14,200 14,200 12,900 168,100 2,168,490,000
17/09/2014 14,300 -0.40 -2.72 14,500 15,300 14,100 73,270 1,047,761,000
16/09/2014 14,700 0.20 1.38 14,200 14,700 14,000 199,430 2,931,621,000
15/09/2014 14,500 1.20 9.02 13,200 14,600 13,000 264,799 3,839,585,500
12/09/2014 13,300 -0.20 -1.48 13,500 13,500 12,800 141,200 1,877,960,000
11/09/2014 13,500 -0.30 -2.17 13,700 14,000 12,800 73,900 997,650,000
10/09/2014 13,800 0.50 3.76 13,300 14,000 13,300 224,500 3,098,100,000
09/09/2014 13,300 1.20 9.92 13,200 13,300 13,200 557,400 7,413,420,000
08/09/2014 12,100 1.10 10.00 11,000 12,100 11,000 178,100 2,155,010,000
05/09/2014 11,000 0.80 7.84 10,100 11,000 10,000 73,200 805,200,000
04/09/2014 10,200 0.10 0.99 10,200 10,200 9,800 50,600 516,120,000
03/09/2014 10,100 0.00 ■■ 0.00 10,300 10,500 10,100 50,000 505,000,000
29/08/2014 10,100 0.60 6.32 9,400 10,400 9,400 126,700 1,279,670,000
28/08/2014 9,500 0.10 1.06 9,400 9,500 9,400 56,000 532,000,000
27/08/2014 9,400 -0.40 -4.08 9,500 9,700 9,400 56,800 533,920,000
26/08/2014 9,800 0.10 1.03 9,500 9,800 9,400 24,600 241,080,000
25/08/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 17,400 168,780,000
22/08/2014 9,700 0.20 2.11 9,500 9,700 9,400 41,200 399,640,000
21/08/2014 9,500 0.10 1.06 9,200 9,700 9,200 30,300 287,850,000
20/08/2014 9,400 -0.10 -1.05 9,600 9,900 9,200 47,850 449,790,000
19/08/2014 9,500 0.80 9.20 8,700 9,500 8,500 211,300 2,007,350,000
18/08/2014 8,700 0.10 1.16 8,600 8,700 8,600 21,600 187,920,000
15/08/2014 8,600 0.20 2.38 8,500 8,600 8,400 10,800 92,880,000
14/08/2014 8,400 -0.30 -3.45 8,600 8,600 8,400 27,100 227,640,000
13/08/2014 8,700 -0.10 -1.14 8,600 8,800 8,600 12,800 111,360,000
12/08/2014 8,800 0.10 1.15 8,600 8,800 8,600 19,600 172,480,000
11/08/2014 8,700 -0.30 -3.33 8,900 8,900 8,500 22,900 199,230,000
08/08/2014 9,000 0.10 1.12 9,200 9,200 8,800 42,000 378,000,000
07/08/2014 8,900 0.30 3.49 8,600 9,000 8,400 74,900 666,610,000
06/08/2014 8,600 -0.20 -2.27 8,800 8,900 8,500 57,500 494,500,000
05/08/2014 8,800 0.20 2.33 8,600 8,900 8,600 25,300 222,640,000
04/08/2014 8,600 0.40 4.88 8,300 8,700 8,300 80,800 694,880,000
01/08/2014 8,200 0.10 1.23 8,000 8,300 8,000 25,600 209,920,000
31/07/2014 8,100 0.10 1.25 8,100 8,200 8,000 20,400 165,240,000
30/07/2014 8,000 0.30 3.90 7,900 8,000 7,800 23,350 186,800,000
29/07/2014 7,700 -0.20 -2.53 8,000 8,000 7,700 29,000 223,300,000
28/07/2014 7,900 0.10 1.28 8,100 8,200 7,700 65,500 517,450,000
25/07/2014 7,800 -0.30 -3.70 8,300 8,300 7,800 8,000 62,400,000
24/07/2014 8,100 0.10 1.25 8,100 8,500 8,100 74,200 601,020,000
23/07/2014 8,000 0.60 8.11 7,500 8,000 7,400 51,800 414,400,000
22/07/2014 7,400 0.20 2.78 7,200 7,800 6,900 72,200 534,280,000
21/07/2014 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 200 1,440,000
18/07/2014 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 1,700 12,240,000
17/07/2014 7,200 0.20 2.86