Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.69 (+0.17%)
  • HNX-Index 152.48 +0.50 (+0.33%)
  • UPCOM-Index 68.61 -0.41 (-0.60%)
CTCP Vận tải và Thuê tàu
Transport And Chartering Corporation
Mã CK:      VFR      2.80      -0.10 (-3.57%)      (cập nhật 08:15 04/12/2020)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: http://vietfracht.com.vn
VFR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/12/2020 2,800 -0.10 -3.57 2,900 2,900 2,800 20 56,000
03/12/2020 2,800 -0.10 -3.57 2,900 2,900 2,800 20 56,000
02/12/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
30/11/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
27/11/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
26/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 500 1,450,000
25/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,500 4,350,000
24/11/2020 2,900 0.30 10.34 2,600 2,900 2,900 100 290,000
23/11/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
20/11/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
19/11/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
18/11/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
17/11/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
16/11/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 300 780,000
13/11/2020 2,400 -0.20 -8.33 2,600 2,900 2,400 1,500 3,600,000
12/11/2020 2,600 -0.30 -11.54 2,900 2,600 2,600 300 780,000
10/11/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
09/11/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
06/11/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
05/11/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
04/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
03/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,000 5,800,000
02/11/2020 2,900 0.30 10.34 2,600 2,900 2,900 10 29,000
30/10/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
29/10/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
28/10/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
27/10/2020 2,600 0.30 11.54 2,300 2,600 2,600 100 260,000
26/10/2020 2,300 -0.40 -17.39 2,700 2,400 2,300 2,200 5,060,000
23/10/2020 2,600 -0.40 -15.38 3,000 2,900 2,600 130 338,000
22/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
21/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
20/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
19/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
16/10/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 520 1,560,000
15/10/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 5,000 15,000,000
14/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
13/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
12/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
09/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
07/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
02/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
01/10/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
28/09/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
25/09/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
24/09/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
23/09/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
22/09/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
21/09/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
18/09/2020 3,000 0.10 3.33 2,900 3,000 3,000 100 300,000
17/09/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 300 870,000
16/09/2020 2,900 0.30 10.34 2,600 2,900 2,900 1,400 4,060,000
15/09/2020 2,600 -0.40 -15.38 3,000 2,600 2,600 100 260,000
14/09/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 1,500 4,500,000
11/09/2020 3,100 -0.10 -3.23 3,200 3,100 3,100 100 310,000
10/09/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 300 960,000
09/09/2020 3,200 -0.30 -9.38 3,500 3,300 3,200 2,100 6,720,000
08/09/2020 3,500 -0.50 -14.29 4,000 3,500 3,500 200 700,000
07/09/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
04/09/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
03/09/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
01/09/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
31/08/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
28/08/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
27/08/2020 4,000 0.40 10.00 3,600 4,000 4,000 100 400,000
26/08/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
25/08/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
24/08/2020 3,600 0.30 8.33 3,300 3,600 3,600 100 360,000
21/08/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
20/08/2020 3,300 0.40 12.12 2,900 3,300 3,300 100 330,000
19/08/2020 3,900 0.10 2.56 3,800 3,900 2,300 1,600 6,240,000
18/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
17/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
14/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
13/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
12/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
11/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
10/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
07/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
06/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
05/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
04/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
03/08/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
31/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
30/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
29/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
28/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
27/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
24/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
23/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
22/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
21/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
20/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
17/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
16/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
15/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
14/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
13/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
10/07/2020 3,800 0.40 10.53 3,400 3,800 3,800 100 380,000
09/07/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 10 34,000
08/07/2020 3,800 -3.40 -89.47 3,400 0 0 0 0
07/07/2020 3,800 0.40 10.53 3,400 3,800 3,300 2,500 9,500,000
06/07/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
03/07/2020 3,800 -3.40 -89.47 3,400 0 0 0 0
02/07/2020 3,800 -3.40 -89.47 3,400 0 0 0 0
01/07/2020 3,800 0.40 10.53 3,400 3,800 2,900 20 76,000
30/06/2020 3,400 -0.50 -14.71 3,900 3,400 3,400 100 340,000
26/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
25/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
24/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
23/06/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 300 1,170,000
22/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
19/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
18/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
16/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
12/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
11/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
10/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
09/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
08/06/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 400 1,560,000
06/06/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
05/06/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
04/06/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
03/06/2020 3,900 0.30 7.69 3,600 3,900 3,900 20 78,000
02/06/2020 3,900 0.30 7.69 3,600 3,900 3,900 20 78,000
01/06/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
27/05/2020 3,600 -0.30 -8.33 3,900 3,600 3,600 10 36,000
26/05/2020 3,600 -0.30 -8.33 3,900 3,600 3,600 10 36,000
25/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
22/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
21/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
20/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
15/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
13/05/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
12/05/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
11/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
08/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
07/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
06/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
05/05/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
29/04/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
24/04/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
21/04/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
20/04/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
16/04/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
15/04/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
13/04/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
10/04/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
07/04/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
06/04/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
05/04/2020 3,900 0.30 7.69 3,600 3,900 3,900 10 39,000
03/04/2020 3,900 0.30 7.69 3,600 3,900 3,900 10 39,000
01/04/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
27/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
24/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
23/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
19/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
18/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
17/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
16/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
13/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
12/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
11/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
09/03/2020 3,600 -0.30 -8.33 3,900 3,600 3,600 10 36,000
06/03/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
05/03/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
02/03/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
27/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
25/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
24/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
21/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
19/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
17/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
14/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
13/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
11/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
10/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
07/02/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
06/02/2020 3,900 -0.50 -12.82 4,400 3,900 3,900 30 117,000
05/02/2020 3,900 -0.50 -12.82 4,400 3,900 3,900 30 117,000
04/02/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
03/02/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
31/01/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
30/01/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
21/01/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
20/01/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
17/01/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
16/01/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
15/01/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
13/01/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
09/01/2020 4,400 0.30 6.82 4,100 4,400 4,400 100 440,000
08/01/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
06/01/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
31/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
30/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
27/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
26/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
24/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
23/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
20/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
19/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
16/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
13/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
12/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
11/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
10/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
09/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
06/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
04/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
03/12/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
02/12/2019 4,100 -4.10 -100.00 4,200 0 0 0 0
29/11/2019 4,100 -0.10 -2.44 4,200 4,100 4,100 300 1,230,000
28/11/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
27/11/2019 4,200 0.40 9.52 3,800 4,200 4,200 100 420,000
26/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
25/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
22/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
21/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
20/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
19/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
18/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
15/11/2019 3,800 0.20 5.26 3,600 3,800 3,800 30 114,000
14/11/2019 3,500 -0.60 -17.14 4,100 3,900 3,500 1,000 3,500,000
13/11/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
12/11/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
11/11/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
08/11/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
07/11/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
06/11/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
05/11/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
04/11/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
01/11/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
31/10/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
30/10/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
29/10/2019 4,000 -4.10 -102.50 4,100 0 0 0 0
28/10/2019 4,000 -0.50 -12.50 4,500 4,100 4,000 1,300 5,200,000
25/10/2019 4,400 0.40 9.09 4,000 4,500 4,400 200 880,000
24/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
23/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
22/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
21/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
18/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
17/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
16/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
15/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
14/10/2019 4,000 -0.50 -12.50 4,500 4,100 4,000 700 2,800,000
11/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
10/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
09/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
08/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
07/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
04/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
03/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
02/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
01/10/2019 4,500 0.40 8.89 4,100 4,500 4,500 10 45,000
30/09/2019 4,100 0.40 9.76 3,700 4,100 4,100 40 164,000
27/09/2019 4,100 0.10 2.44 4,000 4,100 3,500 900 3,690,000
26/09/2019 4,000 -0.60 -15.00 4,600 4,000 4,000 400 1,600,000
25/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
24/09/2019 4,600 0.30 6.52 4,300 4,600 4,600 10 46,000
23/09/2019 4,300 0.50 11.63 3,800 4,300 4,300 100 430,000
20/09/2019 3,800 -0.50 -13.16 4,300 3,800 3,800 100 380,000
19/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
18/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
17/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
16/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
13/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
12/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
11/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
10/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
09/09/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
06/09/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 800 3,440,000
05/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
03/09/2019 4,300 0.10 2.33 4,200 4,300 4,200 60 258,000
27/08/2019 4,200 0.10 2.38 4,100 4,200 4,200 10 42,000
23/08/2019 4,100 -0.60 -14.63 4,700 4,100 4,100 200 820,000
31/07/2019 4,700 0.40 8.51 4,300 4,700 4,700 10 47,000
24/07/2019 4,300 0.40 9.30 3,900 4,300 4,300 10 43,000
23/07/2019 4,400 0.50 11.36 3,900 4,400 3,800 120 528,000
22/07/2019 3,800 -0.50 -13.16 4,300 4,000 3,800 100 380,000
11/07/2019 4,300 0.20 4.65 4,100 4,300 4,300 10 43,000
08/07/2019 4,100 0.50 12.20 3,600 4,100 4,100 10 41,000
18/06/2019 3,800 -0.20 -5.26 4,000 3,800 3,500 160 608,000
17/06/2019 3,800 -0.20 -5.26 4,000 3,800 3,500 160 608,000
11/06/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
10/06/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
07/06/2019 4,000 0.40 10.00 3,600 4,000 4,000 100 400,000
06/06/2019 4,000 0.40 10.00 3,600 4,000 4,000 100 400,000
05/06/2019 3,600 0.10 2.78 3,500 3,600 3,600 10 36,000
04/06/2019 3,600 0.10 2.78 3,500 3,600 3,600 10 36,000
03/06/2019 3,500 -0.50 -14.29 4,000 3,500 3,500 10 35,000
15/05/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 20 80,000
14/05/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 20 80,000
10/05/2019 4,400 0.20 4.55 4,200 4,400 4,400 30 132,000
09/05/2019 4,400 0.20 4.55 4,200 4,400 4,400 30 132,000
07/05/2019 4,300 -0.50 -11.63 4,800 4,300 4,200 70 301,000
06/05/2019 4,300 -0.50 -11.63 4,800 4,300 4,200 70 301,000
23/04/2019 4,800 0.50 10.42 4,300 4,800 4,800 10 48,000
22/04/2019 4,800 0.50 10.42 4,300 4,800 4,800 10 48,000
19/04/2019 4,300 0.50 11.63 3,800 4,300 4,300 10 43,000
18/04/2019 4,300 0.50 11.63 3,800 4,300 4,300 10 43,000
17/04/2019 4,100 -0.30 -7.32 4,400 4,100 3,800 270 1,107,000
10/04/2019 4,500 -0.30 -6.67 4,800 4,500 4,400 310 1,395,000
09/04/2019 4,500 -0.30 -6.67 4,800 4,500 4,400 310 1,395,000
26/03/2019 4,800 0.50 10.42 4,300 4,800 4,800 10 48,000
15/03/2019 4,300 -0.10 -2.33 4,400 4,400 4,300 110 473,000
14/03/2019 4,400 0.30 6.82 4,100 4,400 4,300 40 176,000
13/03/2019 4,300 -0.20 -4.65 4,500 4,300 3,900 230 989,000
12/03/2019 4,500 -0.20 -4.44 4,700 4,500 4,500 800 3,600,000
19/02/2019 4,700 0.20 4.26 4,500 4,700 4,700 20 94,000
02/01/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
28/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
27/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
26/12/2018 4,500 0.50 11.11 4,000 4,500 4,500 100 450,000
25/12/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
24/12/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
21/12/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
20/12/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
19/12/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
18/12/2018 4,000 0.40 10.00 3,600 4,000 4,000 100 400,000
17/12/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
14/12/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
13/12/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
12/12/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
11/12/2018 3,600 -2.40 -66.67 6,000 5,100 3,600 25,000 90,000,000
10/12/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
07/12/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
06/12/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
05/12/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
04/12/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
03/12/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
29/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
28/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
27/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
26/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
23/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
22/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
21/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
20/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
19/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
16/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
15/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
14/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
13/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
12/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
09/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
08/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
07/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
06/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
05/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
02/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
01/11/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
31/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
30/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
29/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
26/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
25/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
24/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
23/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
22/10/2018 6,000 -0.80 -13.33 6,800 6,000 6,000 200 1,200,000
19/10/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
18/10/2018 6,800 0.80 11.76 6,000 6,800 6,800 100 680,000
17/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
16/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
15/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
12/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
11/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
10/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
09/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
08/10/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
05/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
04/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
03/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
02/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
01/10/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
28/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
27/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
26/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
25/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
24/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
21/09/2018 6,000 0.70 11.67 5,300 6,000 6,000 1,800 10,800,000
20/09/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
19/09/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
18/09/2018 5,300 -0.90 -16.98 6,200 5,300 5,300 400 2,120,000
17/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
14/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
13/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
12/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
11/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
10/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
07/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
06/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
05/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
04/09/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
31/08/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
30/08/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
29/08/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
28/08/2018 6,200 0.40 6.45 5,800 6,200 6,200 100 620,000
27/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
24/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
23/08/2018 5,800 0.70 12.07 5,100 5,800 5,800 100 580,000
22/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
21/08/2018 5,100 -0.80 -15.69 5,900 5,100 5,100 400 2,040,000
20/08/2018 5,700 -5.90 -103.51 5,900 0 0 0 0
17/08/2018 5,700 -5.90 -103.51 5,900 0 0 0 0
16/08/2018 5,700 -5.90 -103.51 5,900 0 0 0 0
15/08/2018 5,700 -5.90 -103.51 5,900 0 0 0 0
14/08/2018 5,700 -0.90 -15.79 6,600 7,000 5,700 800 4,560,000
13/08/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
10/08/2018 6,600 -0.20 -3.03 6,800 6,600 6,600 400 2,640,000
09/08/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
08/08/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
07/08/2018 6,800 0.80 11.76 6,000 6,800 6,800 100 680,000
06/08/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
03/08/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
02/08/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
01/08/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
30/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,000 24,000,000
27/07/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
26/07/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
25/07/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
24/07/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
23/07/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
20/07/2018 6,000 -0.80 -13.33 6,800 6,000 6,000 1,100 6,600,000
19/07/2018 6,800 0.80 11.76 6,000 6,800 6,800 100 680,000
18/07/2018 5,700 -0.60 -10.53 6,300 7,000 5,700 400 2,280,000
17/07/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
16/07/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
13/07/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
12/07/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
11/07/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
10/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
09/07/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
06/07/2018 6,300 0.60 9.52 5,700 6,300 6,300 100 630,000
05/07/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,200 18,240,000
04/07/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
03/07/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
02/07/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 500 2,850,000
29/06/2018 5,700 0.70 12.28 5,000 5,700 5,700 100 570,000
28/06/2018 5,000 0.60 12.00 4,400 5,000 5,000 100 500,000
27/06/2018 4,400 0.50 11.36 3,900 4,400 4,400 100 440,000
26/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
25/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
22/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
21/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
20/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
19/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
18/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
15/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
14/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
13/06/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,000 5,100,000
12/06/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
11/06/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
08/06/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
07/06/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
06/06/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
05/06/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
04/06/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
01/06/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
31/05/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
30/05/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
29/05/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
28/05/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
25/05/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
24/05/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
23/05/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
22/05/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
21/05/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
18/05/2018 5,700 -5.10 -89.47 5,100 0 0 0 0
17/05/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,000 1,100 6,270,000
16/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
15/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
14/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
11/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
10/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
09/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
08/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
07/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
04/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
03/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
02/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
27/04/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
26/04/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
24/04/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
23/04/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
20/04/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
19/04/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
18/04/2018 5,700 0.40 7.02 5,300 5,700 5,700 4,000 22,800,000
13/04/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
12/04/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
11/04/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 300 1,560,000
10/04/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 500 2,600,000
09/04/2018 5,200 0.20 3.85 5,000 5,200 5,200 400 2,080,000
06/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
05/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
04/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
03/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
02/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
30/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
29/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
28/03/2018 5,000 0.20 4.00 4,800 5,000 5,000 100 500,000
27/03/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
26/03/2018 4,800 -0.10 -2.08 4,900 4,900 4,800 2,000 9,600,000
23/03/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
22/03/2018 4,900 0.10 2.04 4,800 4,900 4,900 100 490,000
21/03/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
20/03/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
19/03/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
16/03/2018 4,800 -0.50 -10.42 5,300 5,100 4,600 7,100 34,080,000
15/03/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
14/03/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
13/03/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
12/03/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
09/03/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
08/03/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
07/03/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
06/03/2018 5,300 0.10 1.89 5,200 5,300 5,300 800 4,240,000
05/03/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
02/03/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
01/03/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
28/02/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
27/02/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
26/02/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,600 13,520,000
23/02/2018 5,300 -0.60 -11.32 5,900 5,300 5,100 300 1,590,000
22/02/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
21/02/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
13/02/2018 5,900 -0.60 -10.17 6,500 5,900 5,900 200 1,180,000
12/02/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
09/02/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
08/02/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
07/02/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
06/02/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
05/02/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
02/02/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 700 4,550,000
01/02/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
31/01/2018 6,500 0.10 1.54 6,400 6,500 6,500 200 1,300,000
30/01/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
29/01/2018 6,400 -0.80 -12.50 7,200 6,400 6,400 1,000 6,400,000
26/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
25/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
24/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
23/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
22/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
19/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
18/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
17/01/2018 7,200 0.10 1.39 7,100 7,200 7,200 400 2,880,000
16/01/2018 7,100 0.10 1.41 7,000 7,100 7,100 300 2,130,000
15/01/2018 7,000 -0.10 -1.43 7,100 7,000 7,000 100 700,000
12/01/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
11/01/2018 7,100 -0.70 -9.86 7,800 7,100 7,100 400 2,840,000
10/01/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
09/01/2018 7,800 -1.30 -16.67 9,100 8,000 7,800 2,700 21,060,000
08/01/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
05/01/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
03/01/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
02/01/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
29/12/2017 10,500 -1.50 -12.50 10,500 10,500 10,500 134 1,407,000
28/12/2017 12,000 -1.50 -11.11 12,000 12,000 12,000 100 1,200,000
27/12/2017 13,500 -1.80 -11.76 13,500 13,500 13,500 100 1,350,000
26/12/2017 15,300 -2.70 -15.00 15,300 15,300 15,300 100 1,530,000
25/12/2017 13,800 -2.40 -14.81 17,000 18,600 13,800 10,820 149,316,000
22/12/2017 13,100 -1.70 -11.49 17,000 17,000 13,100 8,400 110,040,000
21/12/2017 15,000 1.90 14.50 14,000 15,000 14,000 1,000 15,000,000
20/12/2017 13,500 -1.50 -10.00 12,900 13,500 12,800 430 5,805,000
19/12/2017 15,000 -2.60 -14.77 15,000 15,000 15,000 100 1,500,000
18/12/2017 13,900 -2.20 -13.66 16,100 18,500 13,900 1,100 15,290,000
15/12/2017 13,600 -1.00 -6.85 14,600 16,700 13,500 10,000 136,000,000
14/12/2017 13,900 0.00 ■■ 0.00 14,500 15,000 13,900 1,600 22,240,000
13/12/2017 14,000 1.00 7.69 13,800 14,000 13,800 11,400 159,600,000
12/12/2017 13,500 1.20 9.76 12,800 13,500 12,500 15,700 211,950,000
11/12/2017 12,300 -1.20 -8.89 12,300 12,300 12,300 100 1,230,000
08/12/2017 14,000 1.30 10.24 13,200 14,000 13,200 300 4,200,000
07/12/2017 12,200 -2.10 -14.69 13,200 13,200 12,200 200 2,440,000
06/12/2017 14,300 0.80 5.93 14,300 14,300 14,300 100 1,430,000
05/12/2017 13,500 0.90 7.14 12,700 13,500 12,700 3,100 41,850,000
04/12/2017 13,000 0.80 6.56 12,200 13,000 12,200 9,500 123,500,000
01/12/2017 13,200 1.30 10.92 11,000 13,200 11,000 6,600 87,120,000
30/11/2017 12,000 0.80 7.14 11,800 12,000 11,800 223 2,676,000
29/11/2017 11,300 1.10 10.78 11,100 11,300 11,100 200 2,260,000
28/11/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
27/11/2017 10,200 0.80 8.51 10,200 10,200 10,200 100 1,020,000
24/11/2017 9,500 0.70 7.95 9,300 9,500 9,300 600 5,700,000
23/11/2017 8,800 0.70 8.64 8,800 8,800 8,800 3,200 28,160,000
22/11/2017 8,300 0.80 10.67 8,300 8,300 7,800 600 4,980,000
21/11/2017 7,500 0.70 10.29 7,500 7,500 7,500 300 2,250,000
20/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
17/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
16/11/2017 6,800 0.40 6.25 6,800 6,800 6,800 100 680,000
15/11/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
14/11/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/11/2017 6,400 -0.10 -1.54 6,400 6,400 6,400 0 0
10/11/2017 6,500 -0.50 -7.14 6,400 6,500 6,400 1,200 7,800,000
09/11/2017 7,000 0.10 1.45 7,000 7,000 7,000 200 1,400,000
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 0.30 4.55 6,900 6,900 6,900 0 0
01/11/2017 6,600 -0.50 -7.04 7,400 7,400 6,400 500 3,300,000
31/10/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
30/10/2017 7,100 -0.70 -8.97 7,100 7,100 7,100 200 1,420,000
27/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
25/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
24/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
23/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
20/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
18/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
17/10/2017 7,800 0.40 5.41 7,800 7,800 7,800 700 5,460,000
16/10/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/10/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
12/10/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
11/10/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
10/10/2017 7,400 0.40 5.71 7,400 7,400 7,400 100 740,000
09/10/2017 7,000 -0.80 -10.26 7,000 7,000 7,000 200 1,400,000
06/10/2017 7,800 0.60 8.33 7,800 7,800 7,800 200 1,560,000
05/10/2017 7,200 -0.80 -10.00 7,400 7,600 7,200 1,900 13,680,000
04/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
03/10/2017 8,000 -0.20 -2.44 8,000 8,000 8,000 500 4,000,000
02/10/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
29/09/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
28/09/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
27/09/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
26/09/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
25/09/2017 8,200 -0.30 -3.53 8,200 8,200 8,200 0 0
22/09/2017 8,500 -0.20 -2.30 7,800 8,500 7,500 1,200 10,200,000
21/09/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
20/09/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
19/09/2017 8,700 -0.60 -6.45 8,600 8,700 8,600 400 3,480,000
18/09/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
15/09/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
14/09/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/09/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/09/2017 9,300 -0.50 -5.10 9,300 9,300 9,300 0 0
11/09/2017 9,800 1.20 13.95 8,000 9,800 8,000 700 6,860,000
08/09/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
07/09/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
06/09/2017 8,600 -0.10 -1.15 8,600 8,600 8,600 0 0
05/09/2017 8,700 1.10 14.47 8,000 8,700 8,000 6,200 53,940,000
01/09/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
31/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
30/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
29/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
25/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
24/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
23/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
22/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
21/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
18/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
17/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 300 2,280,000
16/08/2017 7,600 -0.80 -9.52 7,600 7,600 7,600 600 4,560,000
15/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
11/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
09/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
08/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
07/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
04/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
02/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
01/08/2017 8,400 -0.50 -5.62 8,400 8,400 8,400 0 0
31/07/2017 8,900 1.10 14.10 7,800 8,900 7,800 2,000 17,800,000
28/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
27/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,400 10,920,000
25/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
24/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
21/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
20/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
18/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
17/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
14/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
13/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
12/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
11/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
10/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
07/07/2017 7,800 0.90 13.04 7,700 7,800 7,700 200 1,560,000
06/07/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
05/07/2017 6,900 -0.40 -5.48 6,900 6,900 6,900 0 0
04/07/2017 7,300 0.90 14.06 6,400 7,300 6,400 200 1,460,000
03/07/2017 6,400 -0.50 -7.25 6,400 6,400 6,400 0 0
30/06/2017 6,900 -0.10 -1.43 6,200 6,900 6,000 1,600 11,040,000
29/06/2017 7,000 0.30 4.48 7,000 7,000 7,000 1,000 7,000,000
28/06/2017 6,700 -0.80 -10.67 7,500 7,600 6,700 700 4,690,000
27/06/2017 7,500 -1.00 -11.76 7,500 7,500 7,500 100 750,000
26/06/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/06/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/06/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/06/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
20/06/2017 8,500 -0.50 -5.56 8,500 8,500 8,500 0 0
19/06/2017 9,000 0.00 ■■ 0.00 8,000 9,000 8,000 1,100 9,900,000
16/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/06/2017 9,000 -1.40 -13.46 9,000 9,000 9,000 1,100 9,900,000
13/06/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
12/06/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
09/06/2017 10,400 0.50 5.05 10,400 10,400 10,400 100 1,040,000
08/06/2017 9,900 0.00 ■■ 0.00 0 0 0 0 0
07/06/2017 9,900 0.00 ■■ 0.00 0 0 0 0 0
06/06/2017 9,900 0.00 ■■ 0.00 0 0 0 0 0
05/06/2017 9,900 0.00 ■■ 0.00 0 0 0 0 0
02/06/2017 9,900 0.00 ■■ 0.00 0 0 0 0 0
01/06/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
31/05/2017 9,900 0.90 10.00 9,800 9,900 9,800 13,000 128,700,000
30/05/2017 9,000 -0.50 -5.26 9,000 9,000 9,000 4,600 41,400,000
29/05/2017 9,500 0.50 5.56 9,500 9,500 9,500 100 950,000
26/05/2017 9,000 0.20 2.27 9,000 9,000 9,000 100 900,000
25/05/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/05/2017 8,800 0.30 3.53 8,800 8,800 8,800 100 880,000
23/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/05/2017 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 1,500 12,750,000
09/05/2017 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 4,000 38,400,000
08/05/2017 9,600 -0.60 -5.88 9,600 9,600 9,600 500 4,800,000
05/05/2017 10,200 0.90 9.68 9,300 10,200 9,300 200 2,040,000
04/05/2017 9,300 0.60 6.90 8,700 9,300 8,700 1,000 9,300,000
03/05/2017 8,700 0.70 8.75 8,200 8,700 8,200 600 5,220,000
28/04/2017 8,000 -0.60 -6.98 8,000 8,000 8,000 500 4,000,000
27/04/2017 8,600 0.00 ■■ 0.00 8,000 8,600 8,000 8,000 68,800,000
26/04/2017 8,600 -0.60 -6.52 9,000 9,000 8,600 200 1,720,000
25/04/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,300 11,960,000
24/04/2017 9,200 -0.80 -8.00 9,200 9,200 9,200 2,000 18,400,000
21/04/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
20/04/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/04/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
18/04/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
17/04/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
14/04/2017 10,000 -0.50 -4.76 10,300 10,300 10,000 1,900 19,000,000
13/04/2017 10,500 0.00 ■■ 0.00 10,300 10,500 10,100 2,500 26,250,000
12/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
11/04/2017 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 1,400 14,700,000
10/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
07/04/2017 10,500 0.40 3.96 10,500 10,500 10,500 800 8,400,000
05/04/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
04/04/2017 10,100 -0.50 -4.72 10,100 10,100 10,100 300 3,030,000
03/04/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 2,100 22,260,000
31/03/2017 10,600 -0.10 -0.93 10,100 10,600 9,800 3,500 37,100,000
30/03/2017 10,700 -0.60 -5.31 10,700 10,700 10,700 100 1,070,000
29/03/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
28/03/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
27/03/2017 11,300 -1.10 -8.87 11,300 11,300 11,300 300 3,390,000
24/03/2017 12,400 -1.30 -9.49 12,400 12,400 12,400 600 7,440,000
23/03/2017 13,700 -1.50 -9.87 14,900 14,900 13,700 1,300 17,810,000
22/03/2017 15,200 -1.60 -9.52 15,200 15,200 15,200 100 1,520,000
21/03/2017 16,800 -1.80 -9.68 16,800 16,800 16,800 100 1,680,000
20/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
17/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
16/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
15/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
14/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
13/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
10/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
09/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
08/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
07/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
06/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
03/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
02/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
01/03/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
28/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
27/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
24/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
23/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
22/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
21/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
20/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
17/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
16/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
15/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
14/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
13/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
10/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
09/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
08/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
07/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
06/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
03/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
02/02/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
25/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
24/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
23/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
20/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
19/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
18/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
17/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
16/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
13/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
12/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
11/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
10/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
09/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
06/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
05/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
04/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
03/01/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
30/12/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
29/12/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 1,600 29,760,000
28/12/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
27/12/2016 18,600 1.60 9.41 15,400 18,600 15,400 4,900 91,140,000
26/12/2016 17,000 1.00 6.25 16,000 17,000 15,900 5,700 96,900,000
23/12/2016 16,000 1.30 8.84 14,000 16,000 13,300 4,400 70,400,000
22/12/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
21/12/2016 14,700 1.30 9.70 14,000 14,700 14,000 800 11,760,000
20/12/2016 13,400 1.20 9.84 13,400 13,400 13,400 700 9,380,000
19/12/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
16/12/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
15/12/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
14/12/2016 12,200 -1.30 -9.63 12,200 12,200 12,200 2,900 35,380,000
13/12/2016 13,500 -1.40 -9.40 13,500 13,500 13,500 100 1,350,000
12/12/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
09/12/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
08/12/2016 14,900 -1.60 -9.70 14,900 14,900 14,900 400 5,960,000
07/12/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
06/12/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
05/12/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
02/12/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
01/12/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
30/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
29/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
28/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
25/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
24/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
23/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
22/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
21/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
18/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
17/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
16/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
15/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
14/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
11/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
10/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
09/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
08/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
07/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
04/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
03/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
02/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
01/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
31/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
28/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
27/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
26/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
25/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
24/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
21/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
20/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
19/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
18/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
17/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
14/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
13/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
12/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
11/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
10/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
07/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
06/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
05/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
04/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
03/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
30/09/2016 16,500 0.50 3.12 16,800 16,800 14,600 203,200 3,352,800,000
29/09/2016 16,000 1.40 9.59 15,400 16,000 15,400 600 9,600,000
28/09/2016 14,600 1.00 7.35 14,600 14,600 14,600 600 8,760,000
27/09/2016 13,600 1.20 9.68 13,600 13,600 13,600 1,300 17,680,000
26/09/2016 12,400 -0.60 -4.62 12,400 12,400 12,400 1,200 14,880,000
23/09/2016 13,000 -1.00 -7.14 13,000 13,000 13,000 500 6,500,000
22/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
21/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
20/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
19/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
16/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
15/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
13/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
08/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
07/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
05/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
01/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
31/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 62,000 868,000,000
29/08/2016 14,000 0.00 ■■ 0.00 14,000 14,500 14,000 76,500 1,071,000,000
26/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
25/08/2016 14,000 1.00 7.69 13,500 14,000 13,500 12,400 173,600,000
24/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 56,100 729,300,000
23/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 53,000 689,000,000
22/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 5,900 76,700,000
19/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/08/2016 13,000 0.00 ■■ 0.00 12,500 13,000 12,500 5,200 67,600,000
17/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 11,000 143,000,000
16/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,100 14,300,000
15/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 6,200 80,600,000
12/08/2016 13,000 0.10 0.78 11,900 13,000 11,900 9,300 120,900,000
11/08/2016 12,900 1.10 9.32 12,900 12,900 12,900 1,000 12,900,000
10/08/2016 11,800 -1.20 -9.23 12,500 12,500 11,800 900 10,620,000
09/08/2016 13,000 0.00 ■■ 0.00 13,700 13,700 13,000 8,000 104,000,000
08/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 9,000 117,000,000
04/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200 2,600,000
03/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,000 39,000,000
02/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 6,000 78,000,000
01/08/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
29/07/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
28/07/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
27/07/2016 13,000 0.10 0.78 13,000 13,000 13,000 6,000 78,000,000
26/07/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
25/07/2016 12,900 0.60 4.88 12,300 12,900 12,300 19,800 255,420,000
22/07/2016 12,300 0.30 2.50 12,400 12,400 12,300 27,300 335,790,000
21/07/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/07/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,000 36,000,000
19/07/2016 12,000 0.00 ■■ 0.00 11,300 12,000 11,300 14,100 169,200,000
18/07/2016 12,000 -0.90 -6.98 12,000 12,000 12,000 200 2,400,000
15/07/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
14/07/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
13/07/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
12/07/2016 12,900 -0.70 -5.15 12,800 12,900 12,600 19,200 247,680,000
11/07/2016 13,600 1.20 9.68 12,000 13,600 12,000 1,100 14,960,000
08/07/2016 12,400 -0.70 -5.34 12,600 12,600 12,400 11,000 136,400,000
07/07/2016 13,100 0.10 0.77 12,600 13,100 12,400 5,900 77,290,000
06/07/2016 13,000 -1.40 -9.72 13,100 13,100 13,000 15,300 198,900,000
05/07/2016 14,400 0.90 6.67 14,400 14,400 14,400 500 7,200,000
04/07/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/07/2016 13,500 -1.40 -9.40 13,500 13,500 13,500 5,700 76,950,000
30/06/2016 14,900 -0.50 -3.25 15,000 15,600 13,900 49,900 743,510,000
29/06/2016 15,400 -0.10 -0.65 14,000 17,000 14,000 22,900 352,660,000
28/06/2016 15,500 0.80 5.44 14,800 15,500 14,800 700 10,850,000
27/06/2016 14,700 0.80 5.76 13,900 14,700 13,900 900 13,230,000
24/06/2016 13,900 1.20 9.45 13,900 13,900 13,900 500 6,950,000
23/06/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
22/06/2016 12,700 -1.40 -9.93 12,700 12,700 12,700 2,400 30,480,000
21/06/2016 14,100 1.20 9.30 12,000 14,100 12,000 6,400 90,240,000
20/06/2016 12,900 -0.10 -0.77 12,900 12,900 12,900 500 6,450,000
17/06/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/06/2016 13,000 0.20 1.56 13,000 13,000 13,000 500 6,500,000
15/06/2016 12,800 -0.20 -1.54 12,400 12,800 12,400 2,300 29,440,000
14/06/2016 13,000 -0.10 -0.76 12,600 13,000 12,000 3,300 42,900,000
13/06/2016 13,100 -0.10 -0.76 12,600 13,100 12,600 300 3,930,000
10/06/2016 13,200 -1.40 -9.59 13,200 13,200 13,200 200 2,640,000
09/06/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
08/06/2016 14,600 0.50 3.55 14,600 14,600 14,600 100 1,460,000
07/06/2016 14,100 0.20 1.44 14,100 14,100 14,100 100 1,410,000
06/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
03/06/2016 13,900 0.90 6.92 13,900 13,900 13,900 100 1,390,000
02/06/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
01/06/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
31/05/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
30/05/2016 13,000 1.00 8.33 13,000 13,000 13,000 200 2,600,000
27/05/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/05/2016 12,000 -0.90 -6.98 12,000 12,100 12,000 5,400 64,800,000
25/05/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
24/05/2016 12,900 0.30 2.38 12,900 12,900 12,900 100 1,290,000
23/05/2016 12,600 -0.80 -5.97 12,600 12,600 12,600 6,800 85,680,000
20/05/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
19/05/2016 13,400 -0.10 -0.74 13,900 13,900 12,200 8,400 112,560,000
18/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
17/05/2016 13,500 0.20 1.50 13,500 13,500 13,500 100 1,350,000
16/05/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
13/05/2016 13,300 0.00 ■■ 0.00 13,300 14,300 13,300 4,400 58,520,000
12/05/2016 13,300 -0.20 -1.48 13,300 13,300 13,300 700 9,310,000
11/05/2016 13,500 -0.50 -3.57 12,600 13,500 12,600 2,200 29,700,000
10/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/05/2016 14,000 -0.30 -2.10 13,000 14,000 13,000 300 4,200,000
05/05/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
04/05/2016 14,300 0.60 4.38 14,300 14,300 14,300 300 4,290,000
29/04/2016 13,700 0.50 3.79 13,000 13,700 13,000 2,100 28,770,000
28/04/2016 13,200 -1.40 -9.59 13,600 13,600 13,200 15,000 198,000,000
27/04/2016 14,600 -0.10 -0.68 13,400 14,600 13,400 200 2,920,000
26/04/2016 14,700 0.00 ■■ 0.00 14,800 14,900 14,700 14,000 205,800,000
25/04/2016 14,700 1.10 8.09 14,700 14,700 14,700 100 1,470,000
22/04/2016 13,600 -0.30 -2.16 13,700 13,700 13,500 7,800 106,080,000
21/04/2016 13,900 -0.10 -0.71 13,700 14,000 13,600 14,200 197,380,000
20/04/2016 14,000 -0.60 -4.11 14,000 14,000 14,000 1,000 14,000,000
19/04/2016 14,600 0.00 ■■ 0.00 14,900 15,000 14,600 20,900 305,140,000
15/04/2016 14,600 -0.20 -1.35 13,700 14,600 13,400 15,100 220,460,000
14/04/2016 14,800 -0.60 -3.90 13,900 14,800 13,900 1,100 16,280,000
13/04/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 100 1,540,000
12/04/2016 15,400 1.20 8.45 14,200 15,400 14,200 1,800 27,720,000
11/04/2016 14,200 -0.30 -2.07 14,200 14,200 14,200 800 11,360,000
08/04/2016 14,500 0.00 ■■ 0.00 13,600 14,500 13,600 2,300 33,350,000
07/04/2016 14,500 -1.60 -9.94 14,600 14,600 14,500 3,100 44,950,000
06/04/2016 16,100 0.80 5.23 16,100 16,100 16,100 300 4,830,000
05/04/2016 15,300 1.00 6.99 15,300 15,300 15,300 100 1,530,000
04/04/2016 14,300 -0.90 -5.92 14,300 14,300 14,300 200 2,860,000
01/04/2016 15,200 0.40 2.70 14,400 15,200 14,400 200 3,040,000
31/03/2016 14,800 -1.00 -6.33 15,000 15,000 14,800 17,400 257,520,000
30/03/2016 15,800 0.00 ■■ 0.00 14,500 15,800 14,500 1,100 17,380,000
29/03/2016 15,800 -1.70 -9.71 15,800 15,800 15,800 3,000 47,400,000
28/03/2016 17,500 1.00 6.06 17,500 17,500 17,500 100 1,750,000
25/03/2016 16,500 -0.20 -1.20 16,700 17,900 16,500 500 8,250,000
24/03/2016 16,700 1.20 7.74 16,700 16,700 16,700 200 3,340,000
23/03/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
22/03/2016 15,500 -1.10 -6.63 16,000 16,000 15,500 9,000 139,500,000
21/03/2016 16,600 1.00 6.41 16,600 16,600 16,600 100 1,660,000
18/03/2016 15,600 -0.20 -1.27 15,300 15,600 15,200 22,800 355,680,000
17/03/2016 15,800 0.20 1.28 14,900 15,800 14,900 600 9,480,000
16/03/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
15/03/2016 15,600 -0.50 -3.11 15,500 15,600 15,200 11,500 179,400,000
14/03/2016 16,100 -0.20 -1.23 17,000 17,000 16,100 607 9,772,700
11/03/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
10/03/2016 16,300 0.90 5.84 15,300 16,300 15,100 2,800 45,640,000
09/03/2016 15,400 0.20 1.32 15,100 15,400 15,000 24,520 377,608,000
08/03/2016 15,200 0.40 2.70 14,200 15,200 14,200 2,000 30,400,000
07/03/2016 14,800 -0.20 -1.33 14,800 14,800 14,800 5,000 74,000,000
04/03/2016 15,000 -0.20 -1.32 15,000 15,200 15,000 13,600 204,000,000
03/03/2016 15,200 -0.10 -0.65 15,000 15,200 14,800 12,800 194,560,000
02/03/2016 15,300 -0.10 -0.65 15,000 16,200 15,000 12,500 191,250,000
01/03/2016 15,400 0.50 3.36 14,900 15,400 14,900 1,300 20,020,000
29/02/2016 14,900 -0.30 -1.97 15,000 15,000 14,900 5,200 77,480,000
26/02/2016 15,200 0.50 3.40 14,700 15,200 14,700 300 4,560,000
25/02/2016 14,700 0.10 0.68 14,700 14,700 14,700 300 4,410,000
24/02/2016 14,600 -0.90 -5.81 14,600 14,600 14,600 4,200 61,320,000
23/02/2016 15,500 -0.30 -1.90 17,000 17,000 14,600 6,200 96,100,000
22/02/2016 15,800 -0.10 -0.63 14,900 15,800 14,800 6,000 94,800,000
19/02/2016 15,900 0.50 3.25 15,400 15,900 14,700 12,300 195,570,000
18/02/2016 15,400 -0.50 -3.14 15,000 15,400 14,400 9,653 148,656,200
17/02/2016 15,900 0.10 0.63 15,000 15,900 15,000 4,100 65,190,000
16/02/2016 15,800 0.20 1.28 15,500 16,000 15,500 3,600 56,880,000
15/02/2016 15,600 0.20 1.30 15,600 15,600 15,600 600 9,360,000
05/02/2016 15,400 -0.20 -1.28 15,400 15,400 15,400 2,000 30,800,000
04/02/2016 15,600 0.00 ■■ 0.00 15,500 15,600 15,500 1,000 15,600,000
03/02/2016 15,600 0.60 4.00 15,200 15,600 15,200 22,600 352,560,000
02/02/2016 15,000 -0.80 -5.06 15,000 15,000 15,000 300 4,500,000
01/02/2016 15,800 1.40 9.72 13,000 15,800 13,000 88,000 1,390,400,000
29/01/2016 14,400 0.50 3.60 13,900 14,400 13,900 400 5,760,000
28/01/2016 13,900 0.50 3.73 13,400 13,900 13,400 2,100 29,190,000
27/01/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 1,020 13,668,000
26/01/2016 13,400 0.00 ■■ 0.00 13,100 13,500 13,100 24,700 330,980,000
25/01/2016 13,400 0.30 2.29 12,500 13,400 12,400 7,400 99,160,000
22/01/2016 13,100 0.10 0.77 12,000 13,100 11,900 12,500 163,750,000
21/01/2016 13,000 0.50 4.00 12,800 13,700 11,300 6,900 89,700,000
20/01/2016 12,500 0.60 5.04 12,500 12,500 12,500 3,300 41,250,000
19/01/2016 11,900 -0.60 -4.80 11,900 11,900 11,900 1,000 11,900,000
18/01/2016 12,500 -0.40 -3.10 11,800 12,500 11,800 2,600 32,500,000
15/01/2016 12,900 -0.10 -0.77 13,000 13,000 12,500 15,500 199,950,000
14/01/2016 13,000 -0.30 -2.26 13,000 13,000 13,000 500 6,500,000
13/01/2016 13,300 -0.10 -0.75 13,000 13,300 13,000 9,000 119,700,000
12/01/2016 13,400 0.10 0.75 12,100 13,400 12,100 2,300 30,820,000
11/01/2016 13,300 0.50 3.91 11,900 13,700 11,900 8,400 111,720,000
08/01/2016 12,800 -0.80 -5.88 13,000 13,000 12,300 38,400 491,520,000
07/01/2016 13,600 -0.20 -1.45 13,600 13,600 12,800 23,310 317,016,000
06/01/2016 13,800 -0.20 -1.43 13,600 14,100 13,100 24,500 338,100,000
05/01/2016 14,000 -1.10 -7.28 13,600 14,500 13,600 67,000 938,000,000
04/01/2016 15,100 -1.60 -9.58 16,800 16,900 15,100 7,700 116,270,000
31/12/2015 16,700 1.30 8.44 15,900 16,800 15,200 218,500 3,648,950,000
30/12/2015 15,400 1.30 9.22 15,400 15,500 15,000 54,700 842,380,000
29/12/2015 14,100 1.20 9.30 12,900 14,100 12,900 175,900 2,480,190,000
28/12/2015 12,900 0.10 0.78 12,000 12,900 12,000 51,400 663,060,000
25/12/2015 12,800 0.30 2.40 12,400 12,800 12,400 3,500 44,800,000
24/12/2015 12,500 -0.20 -1.57 12,500 12,500 12,500 500 6,250,000
23/12/2015 12,700 -0.80 -5.93 13,500 13,900 12,200 11,600 147,320,000
22/12/2015 13,500 0.70 5.47 12,800 13,500 12,800 600 8,100,000
21/12/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
18/12/2015 12,800 0.90 7.56 11,800 12,800 11,800 11,100 142,080,000
17/12/2015 11,900 -0.50 -4.03 11,900 11,900 11,400 2,600 30,940,000
16/12/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
15/12/2015 12,400 -0.10 -0.80 12,900 12,900 12,000 2,100 26,040,000
14/12/2015 12,500 1.00 8.70 11,600 12,500 11,600 3,200 40,000,000
11/12/2015 11,500 -0.20 -1.71 11,700 11,700 11,100 2,400 27,600,000
10/12/2015 11,700 0.10 0.86 11,800 11,800 11,000 1,700 19,890,000
09/12/2015 11,600 -0.10 -0.85 11,800 11,800 11,000 13,100 151,960,000
08/12/2015 11,700 0.70 6.36 10,900 11,700 10,900 17,200 201,240,000
07/12/2015 11,000 0.00 ■■ 0.00 10,300 11,000 10,300 8,000 88,000,000
04/12/2015 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 15,100 166,100,000
03/12/2015 11,000 0.00 ■■ 0.00 11,200 11,200 10,300 500 5,500,000
02/12/2015 11,000 0.20 1.85 10,800 11,000 10,800 18,800 206,800,000
01/12/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 6,000 64,800,000
30/11/2015 10,800 -0.20 -1.82 10,500 10,900 10,500 2,400 25,920,000
27/11/2015 11,000 0.00 ■■ 0.00 10,100 11,000 10,100 7,100 78,100,000
26/11/2015 11,000 -0.40 -3.51 11,000 11,000 11,000 19,400 213,400,000
25/11/2015 11,400 -0.10 -0.87 11,600 11,600 10,600 700 7,980,000
24/11/2015 11,500 0.00 ■■ 0.00 10,800 11,500 10,800 400 4,600,000
23/11/2015 11,500 0.00 ■■ 0.00 11,500 11,500 10,500 2,200 25,300,000
20/11/2015 11,500 0.00 ■■ 0.00 11,000 11,500 11,000 900 10,350,000
19/11/2015 11,500 -0.20 -1.71 11,200 11,500 11,200 3,900 44,850,000
18/11/2015 11,700 0.20 1.74 11,800 11,800 11,500 1,300 15,210,000
17/11/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,800 20,700,000
16/11/2015 11,500 0.00 ■■ 0.00 11,300 11,500 11,300 8,800 101,200,000
13/11/2015 11,500 0.10 0.88 11,500 11,500 10,700 4,800 55,200,000
12/11/2015 11,400 0.80 7.55 10,600 11,400 10,000 6,900 78,660,000
11/11/2015 10,600 -1.10 -9.40 11,100 11,600 10,600 26,000 275,600,000
10/11/2015 11,700 -1.30 -10.00 11,700 11,700 11,700 4,700 54,990,000
09/11/2015 13,000 1.00 8.33 13,000 13,000 13,000 100 1,300,000
06/11/2015 12,000 -0.50 -4.00 13,000 13,000 12,000 1,000 12,000,000
05/11/2015 12,500 0.40 3.31 11,500 13,100 11,500 10,000 125,000,000
04/11/2015 12,100 -1.30 -9.70 12,100 12,100 12,100 100 1,210,000
03/11/2015 13,400 1.00 8.06 12,200 13,400 12,000 4,700 62,980,000
02/11/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
30/10/2015 12,400 -0.10 -0.80 11,300 12,400 11,300 4,200 52,080,000
29/10/2015 12,500 0.50 4.17 12,500 12,500 12,500 100 1,250,000
28/10/2015 12,000 0.30 2.56 12,800 12,800 10,700 4,200 50,400,000
27/10/2015 11,700 -1.30 -10.00 11,700 11,700 11,700 2,900 33,930,000
26/10/2015 13,000 0.40 3.17 13,000 13,000 13,000 100 1,300,000
23/10/2015 12,600 1.10 9.57 11,500 12,600 11,500 1,300 16,380,000
22/10/2015 11,500 0.70 6.48 11,000 11,500 11,000 4,700 54,050,000
21/10/2015 10,800 -1.10 -9.24 11,000 11,400 10,800 11,100 119,880,000
20/10/2015 11,900 1.00 9.17 11,900 11,900 11,900 100 1,190,000
19/10/2015 10,900 0.00 ■■ 0.00 11,900 11,900 10,900 800 8,720,000
16/10/2015 10,900 -0.60 -5.22 11,000 11,000 10,700 10,700 116,630,000
15/10/2015 11,500 -0.50 -4.17 11,000 11,500 10,900 2,400 27,600,000
14/10/2015 12,000 -0.40 -3.23 12,000 12,000 12,000 100 1,200,000
13/10/2015 12,400 0.40 3.33 11,000 12,400 11,000 2,100 26,040,000
12/10/2015 12,000 -0.30 -2.44 12,600 12,600 11,200 6,300 75,600,000
09/10/2015 12,300 0.40 3.36 11,000 12,300 11,000 1,600 19,680,000
08/10/2015 11,900 -0.10 -0.83 11,900 11,900 11,900 100 1,190,000
07/10/2015 12,000 -0.10 -0.83 13,100 13,100 12,000 8,700 104,400,000
06/10/2015 12,100 1.10 10.00 12,100 12,100 12,000 1,200 14,520,000
05/10/2015 11,000 -0.80 -6.78 11,000 11,000 11,000 1,000 11,000,000
02/10/2015 11,800 -0.30 -2.48 11,000 11,800 10,900 8,800 103,840,000
01/10/2015 12,100 -0.50 -3.97 11,400 12,100 11,400 5,800 70,180,000
30/09/2015 12,600 -0.10 -0.79 12,600 12,600 12,600 2,500 31,500,000
29/09/2015 12,700 0.80 6.72 13,000 13,000 11,000 13,400 170,180,000
28/09/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
25/09/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 63 749,700
24/09/2015 11,900 -0.60 -4.80 12,000 12,000 11,700 7,700 91,630,000
23/09/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 100 1,250,000
22/09/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
21/09/2015 12,500 0.50 4.17 12,200 12,500 12,200 200 2,500,000
18/09/2015 12,000 -0.60 -4.76 12,000 12,000 12,000 1,200 14,400,000
17/09/2015 12,600 -1.30 -9.35 12,600 12,800 12,600 13,600 171,360,000
16/09/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
15/09/2015 13,900 1.00 7.75 13,000 13,900 13,000 200 2,780,000
14/09/2015 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 200 2,580,000
11/09/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
10/09/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
09/09/2015 12,900 1.10 9.32 12,900 12,900 12,900 220 2,838,000
08/09/2015 11,800 -1.20 -9.23 13,900 13,900 11,700 9,900 116,820,000
07/09/2015 13,000 -0.30 -2.26 13,000 13,000 12,000 1,300 16,900,000
04/09/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
03/09/2015 13,300 -1.30 -8.90 13,300 13,300 13,300 200 2,660,000
01/09/2015 14,600 0.60 4.29 15,200 15,200 13,000 700 10,220,000
31/08/2015 14,000 1.10 8.53 14,000 14,000 14,000 100 1,400,000
28/08/2015 12,900 -0.10 -0.77 12,900 12,900 12,900 100 1,290,000
27/08/2015 13,000 0.90 7.44 13,000 13,000 13,000 600 7,800,000
26/08/2015 12,100 -1.00 -7.63 13,900 13,900 12,100 300 3,630,000
25/08/2015 13,100 0.60 4.80 13,100 13,100 13,100 100 1,310,000
24/08/2015 12,500 -1.30 -9.42 12,700 12,700 12,500 9,500 118,750,000
21/08/2015 13,800 -0.50 -3.50 13,000 13,900 13,000 3,300 45,540,000
20/08/2015 14,300 0.50 3.62 13,300 14,300 13,300 4,300 61,490,000
19/08/2015 13,800 -0.20 -1.43 13,800 13,800 13,800 100 1,380,000
18/08/2015 14,000 -0.40 -2.78 14,000 14,000 14,000 1,500 21,000,000
17/08/2015 14,400 -0.40 -2.70 13,800 14,400 13,500 6,600 95,040,000
14/08/2015 14,800 1.00 7.25 14,200 14,800 14,100 2,400 35,520,000
13/08/2015 13,800 -0.90 -6.12 14,500 14,500 13,800 3,900 53,820,000
12/08/2015 14,700 0.00 ■■ 0.00 14,300 14,700 14,300 2,500 36,750,000
11/08/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
10/08/2015 14,700 -0.20 -1.34 14,800 14,800 14,700 2,000 29,400,000
07/08/2015 14,900 -0.20 -1.32 14,900 14,900 14,900 1,000 14,900,000
06/08/2015 15,100 0.50 3.42 15,100 15,100 15,100 600 9,060,000
05/08/2015 14,600 1.10 8.15 14,600 14,600 14,600 200 2,920,000
04/08/2015 13,500 -1.40 -9.40 15,200 15,200 13,500 500 6,750,000
03/08/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
31/07/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
30/07/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
29/07/2015 14,900 -0.10 -0.67 14,900 14,900 14,900 2,000 29,800,000
28/07/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/07/2015 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 2,300 34,500,000
24/07/2015 15,000 0.50 3.45 15,000 15,000 15,000 1,000 15,000,000
23/07/2015 14,500 -0.20 -1.36 14,700 15,000 14,500 14,710 213,295,000
22/07/2015 14,700 -0.10 -0.68 14,200 14,700 14,200 21,200 311,640,000
21/07/2015 14,800 0.00 ■■ 0.00 14,500 14,800 14,500 400 5,920,000
20/07/2015 14,800 0.50 3.50 14,100 14,800 14,100 2,700 39,960,000
17/07/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
16/07/2015 14,300 -0.60 -4.03 14,500 14,700 14,300 29,900 427,570,000
15/07/2015 14,900 0.10 0.68 14,700 14,900 14,600 9,900 147,510,000
14/07/2015 14,800 -0.30 -1.99 14,600 15,100 14,600 6,600 97,680,000
13/07/2015 15,100 0.20 1.34 15,800 15,800 15,000 15,600 235,560,000
10/07/2015 14,900 -0.20 -1.32 15,000 15,000 14,900 15,900 236,910,000
09/07/2015 15,100 0.50 3.42 15,200 15,200 15,000 2,400 36,240,000
08/07/2015 14,600 -0.50 -3.31 15,100 15,100 14,600 16,000 233,600,000
07/07/2015 15,100 0.00 ■■ 0.00 15,700 15,700 14,500 21,500 324,650,000
06/07/2015 15,100 -0.70 -4.43 15,500 15,500 15,100 6,000 90,600,000
03/07/2015 15,800 0.30 1.94 16,000 16,000 15,300 3,200 50,560,000
02/07/2015 15,500 -0.40 -2.52 15,000 15,500 15,000 1,600 24,800,000
01/07/2015 15,900 -0.20 -1.24 15,400 16,000 15,300 8,700 138,330,000
30/06/2015 16,100 1.20 8.05 15,400 16,100 15,000 21,100 339,710,000
29/06/2015 14,900 -0.80 -5.10 14,900 14,900 14,900 1,500 22,350,000
26/06/2015 15,700 0.30 1.95 14,900 15,700 14,900 5,900 92,630,000
25/06/2015 15,400 0.40 2.67 15,600 15,600 14,800 6,100 93,940,000
24/06/2015 15,000 0.10 0.67 15,300 15,300 15,000 2,000 30,000,000
23/06/2015 14,900 -0.70 -4.49 15,400 15,400 14,900 4,000 59,600,000
22/06/2015 15,600 0.00 ■■ 0.00 15,500 15,600 15,500 4,300 67,080,000
19/06/2015 15,600 0.20 1.30 15,400 15,600 15,000 3,600 56,160,000
18/06/2015 15,400 0.10 0.65 15,500 15,500 14,800 57,300 882,420,000
17/06/2015 15,300 -0.20 -1.29 15,000 15,500 15,000 16,200 247,860,000
16/06/2015 15,500 -0.10 -0.64 15,600 15,600 15,500 5,500 85,250,000
15/06/2015 15,600 0.00 ■■ 0.00 16,000 16,900 15,600 8,900 138,840,000
12/06/2015 15,600 -1.30 -7.69 16,300 16,300 15,500 6,300 98,280,000
11/06/2015 16,900 0.40 2.42 16,000 17,900 14,900 609,000 10,292,100,000
10/06/2015 16,500 0.00 ■■ 0.00 17,900 17,900 16,500 29,200 481,800,000
09/06/2015 16,500 0.00 ■■ 0.00 16,600 16,600 16,500 16,300 268,950,000
08/06/2015 16,500 -1.50 -8.33 17,500 17,500 16,500 3,500 57,750,000
05/06/2015 18,000 1.00 5.88 17,900 18,000 17,100 8,200 147,600,000
04/06/2015 17,000 0.00 ■■ 0.00 17,000 17,400 17,000 40,100 681,700,000
03/06/2015 17,000 0.10 0.59 17,700 17,700 16,900 33,400 567,800,000
02/06/2015 16,900 0.60 3.68 16,400 16,900 16,400 1,100 18,590,000
01/06/2015 16,300 -0.30 -1.81 17,400 17,400 16,300 300 4,890,000
29/05/2015 16,600 -0.80 -4.60 18,500 18,500 16,200 6,700 111,220,000
28/05/2015 17,400 0.00 ■■ 0.00 19,000 19,000 17,400 1,600 27,840,000
27/05/2015 17,400 -1.00 -5.43 17,400 17,400 17,400 1,000 17,400,000
26/05/2015 18,400 0.40 2.22 17,500 18,600 17,500 12,300 226,320,000
25/05/2015 18,000 -0.20 -1.10 18,000 18,000 17,500 10,500 189,000,000
22/05/2015 18,200 -0.80 -4.21 18,800 18,800 18,100 9,600 174,720,000
21/05/2015 19,000 -0.20 -1.04 19,000 19,200 18,900 21,700 412,300,000
20/05/2015 19,200 -0.20 -1.03 19,400 20,900 18,500 130,700 2,509,440,000
19/05/2015 19,400 1.70 9.60 18,500 19,400 18,500 3,112,273 60,378,096,200
18/05/2015 17,700 1.60 9.94 17,500 17,700 15,900 347,900 6,157,830,000
15/05/2015 16,100 1.40 9.52 15,200 16,100 15,000 199,500 3,211,950,000
14/05/2015 14,700 -0.50 -3.29 14,700 14,700 14,700 100 1,470,000
13/05/2015 15,200 0.00 ■■ 0.00 14,800 15,200 14,700 800 12,160,000
12/05/2015 15,200 0.00 ■■ 0.00 15,200 15,200 14,700 10,800 164,160,000
11/05/2015 15,200 -0.20 -1.30 14,800 15,200 14,700 2,500 38,000,000
08/05/2015 15,400 0.00 ■■ 0.00 14,800 15,400 14,200 41,300 636,020,000
07/05/2015 15,400 0.90 6.21 14,600 15,400 14,500 10,300 158,620,000
06/05/2015 14,500 -0.90 -5.84 14,800 15,300 14,500 47,400 687,300,000
05/05/2015 15,400 0.90 6.21 15,300 15,400 15,300 21,000 323,400,000
04/05/2015 14,500 -1.00 -6.45 15,100 15,100 14,500 43,000 623,500,000
27/04/2015 15,500 0.00 ■■ 0.00 15,700 16,000 15,500 37,500 581,250,000
24/04/2015 15,500 -0.20 -1.27 15,600 15,600 15,500 3,300 51,150,000
23/04/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
22/04/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 120 1,884,000
21/04/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
20/04/2015 15,700 0.10 0.64 15,600 15,700 15,600 5,100 80,070,000
17/04/2015 15,600 0.20 1.30 15,200 15,600 15,100 32,600 508,560,000
16/04/2015 15,400 0.30 1.99 15,300 15,400 14,900 19,400 298,760,000
15/04/2015 15,100 0.10 0.67 14,000 15,100 14,000 12,400 187,240,000
14/04/2015 15,000 -0.50 -3.23 15,500 15,500 15,000 33,600 504,000,000
13/04/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 10,000 155,000,000
10/04/2015 15,500 0.10 0.65 15,200 15,600 15,200 25,100 389,050,000
09/04/2015 15,400 0.50 3.36 14,900 15,400 14,900 14,200 218,680,000
08/04/2015 14,900 0.00 ■■ 0.00 14,100 15,400 14,100 27,400 408,260,000
07/04/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
06/04/2015 14,900 -0.30 -1.97 14,200 14,900 14,200 5,200 77,480,000
03/04/2015 15,200 0.30 2.01 15,200 15,200 15,200 400 6,080,000
02/04/2015 14,900 1.30 9.56 14,800 14,900 14,800 101,200 1,507,880,000
01/04/2015 13,600 -0.90 -6.21 14,900 14,900 13,600 22,400 304,640,000
31/03/2015 14,500 -0.60 -3.97 14,800 15,000 14,500 1,900 27,550,000
30/03/2015 15,100 0.30 2.03 14,800 15,200 14,000 25,600 386,560,000
27/03/2015 14,800 -0.70 -4.52 14,900 15,000 14,800 14,100 208,680,000
26/03/2015 15,500 0.20 1.31 15,000 15,500 14,900 12,100 187,550,000
25/03/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
24/03/2015 15,300 -0.30 -1.92 15,400 15,400 15,000 7,100 108,630,000
23/03/2015 15,600 0.50 3.31 15,600 15,600 15,600 100 1,560,000
20/03/2015 15,100 -0.80 -5.03 16,100 16,100 15,100 10,900 164,590,000
19/03/2015 15,900 0.50 3.25 15,500 16,500 15,500 62,200 988,980,000
18/03/2015 15,400 1.40 10.00 14,500 15,400 14,500 17,000 261,800,000
17/03/2015 14,000 -0.20 -1.41 14,500 14,800 14,000 10,800 151,200,000
16/03/2015 14,200 -0.80 -5.33 15,000 15,000 14,200 30,800 437,360,000
13/03/2015 15,000 0.00 ■■ 0.00 15,000 15,100 14,200 24,000 360,000,000
12/03/2015 15,000 -0.60 -3.85 15,300 15,300 15,000 13,900 208,500,000
11/03/2015 15,600 -0.20 -1.27 15,500 15,600 15,500 1,100 17,160,000
10/03/2015 15,800 0.20 1.28 15,200 15,800 15,200 1,700 26,860,000
09/03/2015 15,600 -0.50 -3.11 15,900 15,900 15,600 4,700 73,320,000
06/03/2015 16,100 -0.10 -0.62 16,300 16,300 16,000 7,700 123,970,000
05/03/2015 16,200 0.50 3.18 16,500 16,500 15,900 8,000 129,600,000
04/03/2015 15,700 -0.10 -0.63 15,800 15,800 15,500 23,000 361,100,000
03/03/2015 15,800 0.00 ■■ 0.00 15,700 15,800 15,700 10,000 158,000,000
02/03/2015 15,800 -0.30 -1.86 15,700 15,800 15,600 5,500 86,900,000
27/02/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 500 8,050,000
26/02/2015 16,100 0.10 0.63 16,000 16,100 16,000 1,300 20,930,000
25/02/2015 16,000 -0.40 -2.44 16,000 16,200 16,000 20,800 332,800,000
24/02/2015 16,400 0.10 0.61 15,800 16,400 15,600 12,800 209,920,000
13/02/2015 16,300 -0.20 -1.21 16,300 16,300 16,300 1,700 27,710,000
12/02/2015 16,500 0.40 2.48 16,800 16,800 16,100 4,645 76,642,500
11/02/2015 16,100 0.50 3.21 15,700 16,100 15,700 8,000 128,800,000
10/02/2015 15,600 -1.30 -7.69 15,800 15,800 15,400 7,000 109,200,000
09/02/2015 16,900 1.10 6.96 17,300 17,300 16,000 43,800 740,220,000
06/02/2015 15,800 1.00 6.76 15,600 16,000 15,500 9,800 154,840,000
05/02/2015 14,800 -0.60 -3.90 15,700 15,700 14,800 700 10,360,000
04/02/2015 15,400 1.40 10.00 14,800 15,400 14,600 85,200 1,312,080,000
03/02/2015 14,000 -1.00 -6.67 15,700 15,700 14,000 78,900 1,104,600,000
02/02/2015 15,000 -0.80 -5.06 14,700 15,900 14,700 29,100 436,500,000
30/01/2015 15,800 -0.70 -4.24 16,900 16,900 15,800 6,300 99,540,000
29/01/2015 16,500 -0.60 -3.51 16,200 16,500 16,000 24,600 405,900,000
28/01/2015 17,100 -0.40 -2.29 18,000 18,000 16,000 44,200 755,820,000
27/01/2015 17,500 0.00 ■■ 0.00 16,800 17,500 16,500 4,100 71,750,000
26/01/2015 17,500 0.80 4.79 16,700 17,800 16,700 34,300 600,250,000
23/01/2015 16,700 -0.20 -1.18 16,800 17,000 16,500 38,400 641,280,000
22/01/2015 16,900 -0.10 -0.59 16,900 17,300 16,700 28,300 478,270,000
21/01/2015 17,000 0.00 ■■ 0.00 17,800 17,800 16,800 25,900 440,300,000
20/01/2015 17,000 -0.90 -5.03 17,500 17,900 17,000 38,300 651,100,000
19/01/2015 17,900 0.10 0.56 18,000 18,400 17,500 25,100 449,290,000
16/01/2015 17,800 -0.90 -4.81 18,200 18,400 17,800 38,400 683,520,000
15/01/2015 18,700 1.20 6.86 17,500 18,900 17,300 176,400 3,298,680,000
14/01/2015 17,500 -0.20 -1.13 18,000 18,000 17,400 45,345 793,537,500
13/01/2015 17,700 -0.30 -1.67 17,200 18,300 17,000 41,510 734,727,000
12/01/2015 18,000 -1.90 -9.55 18,800 18,900 18,000 190,300 3,425,400,000
09/01/2015 19,900 -0.30 -1.49 19,000 20,000 18,400 53,700 1,068,630,000
08/01/2015 20,200 -0.30 -1.46 22,500 22,500 19,800 102,920 2,078,984,000
07/01/2015 20,500 1.70 9.04 18,000 20,600 18,000 278,100 5,701,050,000
06/01/2015 18,800 -0.40 -2.08 17,700 19,000 17,700 67,700 1,272,760,000
05/01/2015 19,200 1.30 7.26 19,100 19,400 17,500 62,400 1,198,080,000
31/12/2014 17,900 1.40 8.48 18,000 18,100 17,500 40,100 717,790,000
30/12/2014 16,500 -0.10 -0.60 16,600 16,900 16,200 148,500 2,450,250,000
29/12/2014 16,600 -1.70 -9.29 18,000 18,000 16,600 25,800 428,280,000
26/12/2014 18,300 -0.20 -1.08 19,500 19,500 17,500 20,000 366,000,000
25/12/2014 18,500 -0.40 -2.12 18,200 18,500 18,000 57,100 1,056,350,000
24/12/2014 18,900 1.60 9.25 17,300 18,900 17,300 77,300 1,460,970,000
23/12/2014 17,300 0.10 0.58 17,100 17,300 17,100 49,700 859,810,000
22/12/2014 17,200 0.30 1.78 16,900 18,500 16,700 36,800 632,960,000
19/12/2014 16,900 0.40 2.42 17,300 17,300 16,500 43,200 730,080,000
18/12/2014 16,500 0.20 1.23 16,400 17,500 16,300 33,536 553,344,000
17/12/2014 16,300 -0.70 -4.12 17,300 17,300 15,300 138,200 2,252,660,000
16/12/2014 17,000 -0.60 -3.41 16,600 17,200 16,500 17,200 292,400,000
15/12/2014 17,600 0.50 2.92 18,000 18,100 16,600 27,100 476,960,000
12/12/2014 17,100 0.70 4.27 17,300 17,300 16,500 53,700 918,270,000
11/12/2014 16,400 -1.20 -6.82 17,700 17,900 16,400 33,000 541,200,000
10/12/2014 17,600 1.00 6.02 16,600 17,600 16,600 15,700 276,320,000
09/12/2014 16,600 -1.80 -9.78 18,000 19,500 16,600 75,200 1,248,320,000
08/12/2014 18,400 -0.80 -4.17 17,900 19,000 17,900 7,300 134,320,000
05/12/2014 19,200 0.30 1.59 18,900 19,200 18,900 26,439 507,628,800
04/12/2014 18,900 0.90 5.00 18,100 19,100 18,000 120,300 2,273,670,000
03/12/2014 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 9,200 165,600,000
02/12/2014 18,000 0.90 5.26 17,500 18,000 17,500 9,600 172,800,000
01/12/2014 17,100 -1.40 -7.57 17,200 18,300 17,100 8,900 152,190,000
28/11/2014 18,500 0.60 3.35 17,800 18,500 17,700 400 7,400,000
27/11/2014 17,900 -0.40 -2.19 18,300 18,300 17,900 17,800 318,620,000
26/11/2014 18,300 0.30 1.67 17,900 18,800 16,800 46,900 858,270,000
25/11/2014 18,000 -0.30 -1.64 18,000 18,100 17,600 23,900 430,200,000
24/11/2014 18,300 1.00 5.78 17,000 18,300 17,000 21,800 398,940,000
21/11/2014 17,300 -0.60 -3.35 19,400 19,400 17,300 18,800 325,240,000
20/11/2014 17,900 -0.40 -2.19 18,800 18,800 17,900 2,500 44,750,000
19/11/2014 18,300 0.00 ■■ 0.00 18,300 18,300 17,200 30,700 561,810,000
18/11/2014 18,300 -0.70 -3.68 20,900 20,900 18,100 49,800 911,340,000
17/11/2014 19,000 1.70 9.83 17,500 19,000 17,500 145,000 2,755,000,000
14/11/2014 17,300 0.40 2.37 16,500 17,900 16,500 60,700 1,050,110,000
13/11/2014 16,900 -1.80 -9.63 18,700 20,500 16,900 467,500 7,900,750,000
12/11/2014 18,700 0.10 0.54 17,500 19,100 17,500 37,200 695,640,000
11/11/2014 18,600 -1.10 -5.58 18,600 19,500 18,400 34,100 634,260,000
10/11/2014 19,700 1.00 5.35 19,400 20,300 19,000 75,600 1,489,320,000
07/11/2014 18,700 1.70 10.00 16,900 18,700 16,300 1,175,300 21,978,110,000
06/11/2014 17,000 0.00 ■■ 0.00 16,500 17,000 16,500 20,900 355,300,000
05/11/2014 17,000 0.50 3.03 15,900 17,000 15,800 100,700 1,711,900,000
04/11/2014 16,500 0.20 1.23 17,900 17,900 16,100 117,900 1,945,350,000
03/11/2014 16,300 1.40 9.40 16,300 16,300 16,300 48,400 788,920,000
31/10/2014 14,900 1.30 9.56 14,000 14,900 14,000 109,500 1,631,550,000
30/10/2014 13,600 -1.20 -8.11 13,700 13,700 13,600 6,500 88,400,000
29/10/2014 14,800 0.90 6.47 14,400 15,100 14,400 4,100 60,680,000
28/10/2014 13,900 0.00 ■■ 0.00 13,100 14,000 13,100 30,300 421,170,000
27/10/2014 13,900 0.60 4.51 12,900 13,900 12,900 15,000 208,500,000
24/10/2014 13,300 -1.20 -8.28 13,600 13,600 13,300 9,000 119,700,000
23/10/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
22/10/2014 14,500 -0.10 -0.68 14,000 14,600 13,700 3,000 43,500,000
21/10/2014 14,600 0.10 0.69 15,000 15,000 14,600 10,100 147,460,000
20/10/2014 14,500 -0.30 -2.03 14,000 14,500 14,000 2,000 29,000,000
17/10/2014 14,800 0.20 1.37 14,700 14,800 14,600 2,900 42,920,000
16/10/2014 14,600 1.30 9.77 14,100 14,600 14,100 129,200 1,886,320,000
15/10/2014 13,300 -0.90 -6.34 13,500 14,200 13,200 120,400 1,601,320,000
14/10/2014 14,200 -0.30 -2.07 14,400 14,400 13,900 16,000 227,200,000
13/10/2014 14,500 -0.50 -3.33 15,000 15,000 14,000 202,800 2,940,600,000
10/10/2014 15,000 -0.10 -0.66 16,400 16,500 14,100 121,000 1,815,000,000
09/10/2014 15,100 1.30 9.42 15,100 15,100 15,100 58,800 887,880,000
08/10/2014 13,800 1.20 9.52 13,800 13,800 13,800 8,000 110,400,000
07/10/2014 12,600 1.10 9.57 12,600 12,600 12,600 19,100 240,660,000
06/10/2014 11,500 1.00 9.52 11,500 11,500 11,500 26,400 303,600,000
03/10/2014 10,500 0.90 9.38 10,500 10,500 10,500 22,400 235,200,000
02/10/2014 9,600 0.20 2.13 10,300 10,300 9,600 30,300 290,880,000
01/10/2014 9,400 -0.90 -8.74 10,300 10,500 9,400 13,400 125,960,000
30/09/2014 10,300 -0.20 -1.90 10,600 10,600 10,100 4,100 42,230,000
29/09/2014 10,500 0.30 2.94 9,600 10,500 9,600 1,100 11,550,000
26/09/2014 10,200 0.00 ■■ 0.00 10,200 10,700 10,200 17,900 182,580,000
25/09/2014 10,200 0.20 2.00 10,000 10,200 10,000 12,700 129,540,000
24/09/2014 10,000 0.90 9.89 9,200 10,000 9,200 34,900 349,000,000
23/09/2014 9,100 0.10 1.11 9,000 9,100 9,000 26,900 244,790,000
22/09/2014 9,000 -0.10 -1.10 8,500 9,200 8,500 37,200 334,800,000
19/09/2014 9,100 -0.10 -1.09 9,200 9,200 9,000 2,000 18,200,000
18/09/2014 9,200 -0.10 -1.08 8,500 9,200 8,500 7,600 69,920,000
17/09/2014 9,300 0.00 ■■ 0.00 9,800 9,800 8,600 2,600 24,180,000
16/09/2014 9,300 0.20 2.20 9,300 9,300 9,300 100 930,000
15/09/2014 9,100 0.10 1.11 9,000 9,100 9,000 4,000 36,400,000
12/09/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/09/2014 9,000 0.50 5.88 9,000 9,000 9,000 100 900,000
10/09/2014 8,500 0.70 8.97 7,200 8,500 7,200 8,600 73,100,000
09/09/2014 7,800 -0.70 -8.24 8,400 9,000 7,800 5,100 39,780,000
08/09/2014 8,500 0.20 2.41 8,300 9,000 8,300 13,200 112,200,000
05/09/2014 8,300 -0.70 -7.78 8,500 8,500 8,300 13,000 107,900,000
04/09/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/09/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/08/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/08/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/08/2014 9,000 0.00 ■■ 0.00 8,400 9,000 8,400 300 2,700,000
26/08/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/08/2014 9,000 -0.20 -2.17 9,200 9,200 9,000 6,900 62,100,000
22/08/2014 9,200 0.20 2.22 9,000 9,200 9,000 1,100 10,120,000
21/08/2014 9,000 -0.30 -3.23 9,400 9,400 9,000 1,100 9,900,000
20/08/2014 9,300 0.30 3.33 9,300 9,300 9,300 100 930,000
19/08/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/08/2014 9,000 0.10 1.12 9,400 9,400 9,000 5,700 51,300,000
15/08/2014 8,900 0.10 1.14 9,500 9,500 8,900 1,200 10,680,000
14/08/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 300 2,640,000
13/08/2014 8,800 -1.10 -11.11 9,400 9,400 8,800 600 5,280,000
12/08/2014 9,900 0.40 4.21 9,900 9,900 9,900 300 2,970,000
11/08/2014 9,500 -0.40 -4.04 9,500 9,500 9,500 400 3,800,000
08/08/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
07/08/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
06/08/2014 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 2,000 19,800,000
05/08/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
04/08/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
01/08/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
31/07/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
30/07/2014 9,900 -0.30 -2.94 9,900 9,900 9,900 400 3,960,000
29/07/2014 10,200 0.60 6.25 9,100 10,200 8,800 11,000 112,200,000
28/07/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
25/07/2014 9,600 -0.80 -7.69 10,300 10,300 9,600 3,500 33,600,000
24/07/2014 10,400 0.00 ■■ 0.00 10,300 10,500 9,900 103,700 1,078,480,000
23/07/2014 10,400 0.40 4.00 10,200 10,400 9,900 60,000 624,000,000
22/07/2014 10,000 -0.40 -3.85 10,300 10,300 10,000 62,400 624,000,000
21/07/2014 10,400 0.10 0.97 10,200 10,400 9,800 110,400 1,148,160,000
18/07/2014 10,300 0.00 ■■ 0.00 10,300 10,800 10,100 85,200 877,560,000
17/07/2014 10,300 -0.40 -3.74 10,600 10,600 10,300 65,900 678,770,000
16/07/2014 10,700 0.00 ■■ 0.00 10,400 10,700 10,100 71,300 762,910,000
15/07/2014 10,700 0.70 7.00 10,200 10,700 9,900 97,000 1,037,900,000
14/07/2014 10,000 -0.40 -3.85 10,400 10,400 10,000 59,400 594,000,000
11/07/2014 10,400 0.00 ■■ 0.00 10,300 10,400 10,000 51,800 538,720,000
10/07/2014 10,400 0.30 2.97 10,200 10,500 9,900 98,600 1,025,440,000
09/07/2014 10,100 0.20 2.02 10,300 10,300 10,000 50,100 506,010,000
08/07/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
07/07/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,500 14,850,000
04/07/2014 9,900 -0.10 -1.00 9,800 10,200 9,800 13,700 135,630,000
03/07/2014 10,000 -0.30 -2.91 10,300 10,500 10,000 1,800 18,000,000
02/07/2014 10,300 -0.40 -3.74 10,500 11,000 10,300 8,600 88,580,000
01/07/2014 10,700 -0.30 -2.73 10,600 10,700 10,500 11,200 119,840,000
30/06/2014 11,000 0.00 ■■ 0.00 10,800 11,000 10,500 58,100 639,100,000
27/06/2014 11,000 0.40 3.77 9,600 11,000 9,600 72,500 797,500,000
26/06/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 2,200 23,320,000
25/06/2014 10,600 0.20 1.92 10,400 10,600 10,100 64,200 680,520,000
24/06/2014 10,400 0.90 9.47 9,500 10,400 9,500 94,100 978,640,000
23/06/2014 9,500 -0.80 -7.77 10,000 10,000 9,500 6,000 57,000,000
20/06/2014 10,300 0.40 4.04 9,400 10,300 9,000 71,400 735,420,000
19/06/2014 9,900 -0.60 -5.71 10,100 10,100 9,700 71,800 710,820,000
18/06/2014 10,500 -0.70 -6.25 10,400 10,500 10,100 145,800 1,530,900,000
17/06/2014 11,200 1.00 9.80 10,000 11,200 9,500 6,300 70,560,000
16/06/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
13/06/2014 10,200 0.40 4.08 10,200 10,200 10,200 100 1,020,000
12/06/2014 9,800 0.00 ■■ 0.00 9,400 9,800 9,400 3,800 37,240,000
11/06/2014 9,800 -0.10 -1.01 9,800 10,000 9,500 4,200 41,160,000
10/06/2014 9,900 0.10 1.02 9,900 9,900 9,900 300 2,970,000
09/06/2014 9,800 -0.10 -1.01 9,600 9,800 9,400 16,100 157,780,000
06/06/2014 9,900 0.40 4.21 9,900 9,900 9,900 100 990,000
05/06/2014 9,500 0.40 4.40 9,300 9,800 9,300 2,200 20,900,000
04/06/2014 9,100 0.00 ■■ 0.00 9,200 9,400 9,100 30,000 273,000,000
03/06/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
02/06/2014 9,100 0.10 1.11 9,300 9,400 9,100 7,800 70,980,000
30/05/2014 9,000 -0.20 -2.17 9,000 9,000 9,000 2,000 18,000,000
29/05/2014 9,200 -0.10 -1.08 9,200 9,200 9,200 1,800 16,560,000
28/05/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,000 9,300,000
27/05/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
26/05/2014 9,300 0.30 3.33 9,300 9,300 9,300 4,000 37,200,000
23/05/2014 9,000 -0.40 -4.26 9,000 9,000 9,000 100 900,000
22/05/2014 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 200 1,880,000
21/05/2014 9,400 0.30 3.30 9,400 9,400 9,400 100 940,000
20/05/2014 9,100 0.00 ■■ 0.00 9,000 9,100 8,700 106,700 970,970,000
19/05/2014 9,100 -0.20 -2.15 9,100 9,100 9,100 400 3,640,000
16/05/2014 9,300 -0.20 -2.11 9,200 9,300 9,000 2,100 19,530,000
15/05/2014 9,500 0.50 5.56 8,800 9,500 8,800 36,800 349,600,000
14/05/2014 9,000 0.30 3.45 8,600 9,000 8,600 21,900 197,100,000
13/05/2014 8,700 -0.20 -2.25 9,100 9,100 8,200 11,500 100,050,000
12/05/2014 8,900 -0.70 -7.29 9,100 9,100 8,900 3,100 27,590,000
09/05/2014 9,600 0.40 4.35 9,800 9,800 8,600 7,100 68,160,000
08/05/2014 9,200 -0.10 -1.08 8,700 9,200 8,400 41,100 378,120,000
07/05/2014 9,300 -0.10 -1.06 9,400 9,400 9,300 1,700 15,810,000
06/05/2014 9,400 0.60 6.82 8,800 9,400 8,800 3,800 35,720,000
05/05/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
29/04/2014 8,800 0.20 2.33 8,600 8,800 8,600 200 1,760,000
28/04/2014 8,600 0.70 8.86 7,900 8,600 7,900 12,000 103,200,000
25/04/2014 7,900 0.70 9.72 7,800 7,900 7,800 3,100 24,490,000
24/04/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
23/04/2014 7,200 0.10 1.41 7,200 7,800 7,200 9,000 64,800,000
22/04/2014 7,100 0.10 1.43 7,000 7,700 7,000 5,300 37,630,000
21/04/2014 7,000 -0.50 -6.67 7,500 7,500 7,000 10,400 72,800,000
18/04/2014 7,500 -0.10 -1.32 7,800 7,800 7,200 13,300 99,750,000
17/04/2014 7,600 -0.20 -2.56 7,800 7,800 7,600 6,900 52,440,000
16/04/2014 7,800 -0.40 -4.88 7,800 8,400 7,800 29,600 230,880,000
15/04/2014 8,200 -0.50 -5.75 8,200 8,200 8,200 600 4,920,000
14/04/2014 8,700 -0.30 -3.33 9,000 9,400 8,700 3,100 26,970,000
11/04/2014 9,000 -0.70 -7.22 9,000 9,000 9,000 500 4,500,000
10/04/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
08/04/2014 9,700 0.50 5.43 9,700 9,700 9,700 500 4,850,000
07/04/2014 9,200 0.00 ■■ 0.00 9,000 9,500 9,000 22,700 208,840,000
04/04/2014 9,200 -0.50 -5.15 9,700 9,700 9,100 21,100 194,120,000
03/04/2014 9,700 0.40 4.30 9,600 9,700 9,500 17,100 165,870,000
02/04/2014 9,300 -0.30 -3.12 9,000 9,600 9,000 690,500 6,421,650,000
01/04/2014 9,600 0.30 3.23 9,300 9,600 9,100 6,600 63,360,000
31/03/2014 9,300 -0.30 -3.12 10,200 10,200 9,300 4,000 37,200,000
28/03/2014 9,600 0.80 9.09 9,400 9,600 9,100 76,400 733,440,000
27/03/2014 8,800 -0.20 -2.22 8,700 9,400 8,600 66,200 582,560,000
26/03/2014 9,000 0.60 7.14 8,600 9,200 8,400 128,000 1,152,000,000
25/03/2014 8,400 -0.50 -5.62 8,800 8,800 8,400 4,800 40,320,000
24/03/2014 8,900 0.10 1.14 9,200 9,200 8,900 1,600 14,240,000
21/03/2014 8,800 -0.20 -2.22 8,200 9,200 8,200 1,800 15,840,000
20/03/2014 9,000 -0.40 -4.26 9,900 9,900 8,800 22,118 199,062,000
19/03/2014 9,400 0.20 2.17 9,500 9,500 9,400 300 2,820,000
18/03/2014 9,200 0.00 ■■ 0.00 9,400 9,400 9,200 12,482 114,834,400
17/03/2014 9,200 -0.20 -2.13 9,500 9,500 9,000 29,600 272,320,000
14/03/2014 9,400 0.40 4.44 9,200 9,400 9,000 12,600 118,440,000
13/03/2014 9,000 0.80 9.76 8,500 9,000 8,500 24,100 216,900,000
12/03/2014 8,200 -0.60