Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -6.30 (-0.54%)
  • HNX-Index 264.83 +1.41 (+0.54%)
  • UPCOM-Index 79.54 +0.12 (+0.15%)
CTCP XNK Thủy Sản An Giang
Angiang Fisheries Import Export JSC
Mã CK:      AGF      4.30      -4.30 (-100.00%)      (cập nhật 16:30 09/03/2021)
Đang giao dịch
AGF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/03/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
08/03/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
05/03/2021 4,300 0.50 11.63 3,800 4,300 3,700 23,400 100,620,000
04/03/2021 3,800 -3.80 -100.00 3,800 0 0 0 0
03/03/2021 3,800 -3.80 -100.00 3,800 0 0 0 0
02/03/2021 3,800 -3.80 -100.00 3,800 0 0 0 0
01/03/2021 3,800 -3.80 -100.00 3,800 0 0 0 0
26/02/2021 3,800 0.00 ■■ 0.00 3,800 4,200 3,800 8,200 31,160,000
25/02/2021 4,000 -3.80 -95.00 3,800 0 0 0 0
24/02/2021 4,000 -3.80 -95.00 3,800 0 0 0 0
23/02/2021 4,000 -3.80 -95.00 3,800 0 0 0 0
18/02/2021 5,000 -4.20 -84.00 4,200 0 0 0 0
17/02/2021 5,000 -4.20 -84.00 4,200 0 0 0 0
09/02/2021 5,000 -4.20 -84.00 4,200 0 0 0 0
08/02/2021 5,000 -4.20 -84.00 4,500 0 0 0 0
05/02/2021 5,000 0.50 10.00 4,500 5,000 3,900 2,800 14,000,000
04/01/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
31/12/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
30/12/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
28/12/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
27/12/2020 6,000 0.30 5.00 5,700 6,200 5,700 170 1,020,000
25/12/2020 6,000 0.30 5.00 5,700 6,200 5,700 170 1,020,000
24/12/2020 5,900 -5.70 -96.61 5,700 0 0 0 0
23/12/2020 5,900 -5.70 -96.61 5,700 0 0 0 0
21/12/2020 5,900 0.30 5.08 5,600 6,000 4,900 470 2,773,000
20/12/2020 5,900 0.30 5.08 5,600 6,000 4,900 470 2,773,000
18/12/2020 5,900 0.30 5.08 5,600 6,000 4,900 470 2,773,000
16/12/2020 5,200 -5.60 -107.69 5,600 0 0 0 0
15/12/2020 5,200 -5.60 -107.69 5,600 0 0 0 0
14/12/2020 5,200 -0.40 -7.69 5,600 5,900 5,200 550 2,860,000
13/12/2020 5,200 -0.40 -7.69 5,600 5,900 5,200 550 2,860,000
11/12/2020 5,200 -0.40 -7.69 5,600 5,900 5,200 550 2,860,000
10/12/2020 5,500 -5.60 -101.82 5,600 0 0 0 0
09/12/2020 5,500 -5.60 -101.82 5,600 0 0 0 0
08/12/2020 5,500 -5.60 -101.82 5,600 0 0 0 0
07/12/2020 5,500 -5.60 -101.82 5,600 0 0 0 0
04/12/2020 5,900 0.70 11.86 5,200 5,900 4,800 1,100 6,490,000
03/12/2020 4,900 -5.20 -106.12 5,200 0 0 0 0
02/12/2020 4,900 -5.20 -106.12 5,200 0 0 0 0
30/11/2020 4,900 -5.20 -106.12 5,200 0 0 0 0
27/11/2020 4,900 0.00 ■■ 0.00 4,900 5,600 4,700 13,700 67,130,000
26/11/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
25/11/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
24/11/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
23/11/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
20/11/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 730 3,577,000
19/11/2020 5,200 -4.90 -94.23 4,900 0 0 0 0
18/11/2020 5,200 -4.90 -94.23 4,900 0 0 0 0
17/11/2020 5,200 -4.90 -94.23 4,900 0 0 0 0
16/11/2020 5,200 -4.90 -94.23 4,900 0 0 0 0
13/11/2020 5,200 0.60 11.54 4,600 5,200 4,100 8,540 44,408,000
10/11/2020 4,400 -4.60 -104.55 4,600 0 0 0 0
09/11/2020 4,400 -4.60 -104.55 4,600 0 0 0 0
06/11/2020 4,400 0.10 2.27 4,300 4,900 4,400 1,470 6,468,000
05/11/2020 4,800 -4.30 -89.58 4,300 0 0 0 0
04/11/2020 4,800 -4.30 -89.58 4,300 0 0 0 0
03/11/2020 4,800 -4.30 -89.58 4,300 0 0 0 0
02/11/2020 4,800 -4.30 -89.58 4,300 0 0 0 0
30/10/2020 4,800 0.60 12.50 4,200 4,800 3,600 17,800 85,440,000
29/10/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
28/10/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
27/10/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
26/10/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
23/10/2020 4,200 0.50 11.90 3,700 4,200 3,700 4,040 16,968,000
22/10/2020 4,200 -3.70 -88.10 3,700 0 0 0 0
21/10/2020 4,200 -3.70 -88.10 3,700 0 0 0 0
20/10/2020 4,200 -3.70 -88.10 3,700 0 0 0 0
19/10/2020 4,200 -3.70 -88.10 3,700 0 0 0 0
16/10/2020 4,200 0.40 9.52 3,800 4,300 3,500 300 1,260,000
14/10/2020 4,100 -3.80 -92.68 3,800 0 0 0 0
13/10/2020 4,100 -3.80 -92.68 3,800 0 0 0 0
12/10/2020 4,100 -3.80 -92.68 3,800 0 0 0 0
09/10/2020 4,100 0.50 12.20 3,600 4,100 3,600 158,900 651,490,000
07/10/2020 3,800 -3.60 -94.74 3,600 0 0 0 0
02/10/2020 3,800 0.10 2.63 3,700 3,800 3,600 1,520 5,776,000
01/10/2020 3,900 -3.70 -94.87 3,700 0 0 0 0
28/09/2020 3,900 -3.70 -94.87 3,700 0 0 0 0
25/09/2020 3,900 0.30 7.69 3,600 4,000 3,500 19,500 76,050,000
24/09/2020 3,800 -3.60 -94.74 3,600 0 0 0 0
23/09/2020 3,800 -3.60 -94.74 3,600 0 0 0 0
22/09/2020 3,800 -3.60 -94.74 3,600 0 0 0 0
21/09/2020 3,800 -3.60 -94.74 3,600 0 0 0 0
18/09/2020 3,800 0.30 7.89 3,500 4,000 3,500 1,760 6,688,000
17/09/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
16/09/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
15/09/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
14/09/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
11/09/2020 3,500 0.20 5.71 3,300 3,600 3,300 1,860 6,510,000
10/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
09/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
08/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
07/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
04/09/2020 3,300 0.30 9.09 3,000 3,300 3,000 1,920 6,336,000
03/09/2020 3,200 -3.00 -93.75 3,000 0 0 0 0
01/09/2020 3,200 -3.00 -93.75 3,000 0 0 0 0
31/08/2020 3,200 -3.00 -93.75 3,000 0 0 0 0
28/08/2020 3,200 0.40 12.50 2,800 3,200 2,400 4,130 13,216,000
27/08/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
26/08/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
25/08/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
24/08/2020 2,800 -2.80 -100.00 2,500 0 0 0 0
21/08/2020 2,800 0.30 10.71 2,500 2,800 2,800 1,740 4,872,000
20/08/2020 2,900 -2.50 -86.21 2,500 0 0 0 0
19/08/2020 2,900 -2.50 -86.21 2,500 0 0 0 0
18/08/2020 2,900 -2.50 -86.21 2,500 0 0 0 0
17/08/2020 2,900 -2.50 -86.21 2,500 0 0 0 0
14/08/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,500 6,610 19,169,000
13/08/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
12/08/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
11/08/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
10/08/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
07/08/2020 2,900 0.10 3.45 2,800 2,900 2,900 20 58,000
06/08/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
05/08/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
04/08/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
03/08/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
31/07/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,970 5,516,000
30/07/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
29/07/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
28/07/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
27/07/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
24/07/2020 2,800 0.30 10.71 2,500 2,800 2,400 3,460 9,688,000
23/07/2020 2,500 -2.50 -100.00 2,500 0 0 0 0
22/07/2020 2,500 -2.50 -100.00 2,500 0 0 0 0
21/07/2020 2,500 -2.50 -100.00 2,500 0 0 0 0
20/07/2020 2,500 -2.50 -100.00 2,500 0 0 0 0
17/07/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10 25,000
16/07/2020 2,400 -2.50 -104.17 2,500 0 0 0 0
15/07/2020 2,400 -2.50 -104.17 2,500 0 0 0 0
14/07/2020 2,400 -2.50 -104.17 2,500 0 0 0 0
13/07/2020 2,400 -2.50 -104.17 2,500 0 0 0 0
10/07/2020 2,400 -0.40 -16.67 2,800 2,800 2,400 530 1,272,000
09/07/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
08/07/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
07/07/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
06/07/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
03/07/2020 2,800 0.10 3.57 2,700 2,800 2,500 170 476,000
02/07/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
01/07/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
30/06/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
26/06/2020 2,700 -0.20 -7.41 2,900 2,700 2,600 430 1,161,000
25/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
24/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
23/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
22/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
19/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
18/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
16/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
12/06/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,920 5,568,000
11/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
10/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
09/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
08/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
05/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
04/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
01/06/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
31/05/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 900 2,610,000
29/05/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 900 2,610,000
26/05/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
25/05/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
24/05/2020 2,900 0.30 10.34 2,600 2,900 2,900 90 261,000
22/05/2020 2,900 0.30 10.34 2,600 2,900 2,900 90 261,000
21/05/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
20/05/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
18/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
17/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
15/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
12/05/2020 2,700 -2.60 -96.30 2,600 0 0 0 0
11/05/2020 2,700 -2.60 -96.30 2,600 0 0 0 0
10/05/2020 2,700 0.30 11.11 2,400 2,700 2,400 130 351,000
08/05/2020 2,700 0.30 11.11 2,400 2,700 2,400 130 351,000
07/05/2020 2,300 -2.40 -104.35 2,400 0 0 0 0
06/05/2020 2,300 -2.40 -104.35 2,400 0 0 0 0
05/05/2020 2,300 -2.40 -104.35 2,400 0 0 0 0
29/04/2020 2,300 -2.40 -104.35 2,400 0 0 0 0
27/04/2020 2,300 -0.10 -4.35 2,400 2,400 2,300 100 230,000
26/04/2020 2,300 -0.10 -4.35 2,400 2,400 2,300 100 230,000
24/04/2020 2,300 -0.10 -4.35 2,400 2,400 2,300 100 230,000
21/04/2020 2,500 -2.40 -96.00 2,400 0 0 0 0
20/04/2020 2,500 -2.40 -96.00 2,400 0 0 0 0
19/04/2020 2,500 0.30 12.00 2,200 2,500 1,900 2,460 6,150,000
17/04/2020 2,500 0.30 12.00 2,200 2,500 1,900 2,460 6,150,000
16/04/2020 2,400 -2.20 -91.67 2,200 0 0 0 0
15/04/2020 2,400 -2.20 -91.67 2,200 0 0 0 0
13/04/2020 2,400 -2.20 -91.67 2,200 0 0 0 0
12/04/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,100 210 504,000
10/04/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,100 210 504,000
07/04/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
06/04/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
05/04/2020 2,400 -0.40 -16.67 2,800 2,400 2,400 10 24,000
03/04/2020 2,400 -0.40 -16.67 2,800 2,400 2,400 10 24,000
01/04/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
27/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
24/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
23/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
19/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
18/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
17/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
16/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
13/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
12/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
11/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
06/03/2020 2,800 0.20 7.14 2,600 2,800 2,800 40 112,000
05/03/2020 2,700 -2.60 -96.30 2,600 0 0 0 0
02/03/2020 2,700 -2.60 -96.30 2,600 0 0 0 0
28/02/2020 2,700 -0.20 -7.41 2,900 2,700 2,300 180 486,000
15/02/2020 2,910 -0.20 -6.87 3,110 3,000 2,910 52 151,320
14/02/2020 2,910 -0.20 -6.87 3,110 3,000 2,910 52 151,320
13/02/2020 3,110 0.20 6.43 2,910 3,110 3,110 91 283,010
12/02/2020 2,910 -0.10 -3.44 3,000 3,000 2,910 16 46,560
11/02/2020 3,000 -0.20 -6.67 3,150 3,000 3,000 394 1,182,000
10/02/2020 3,150 0.20 6.35 2,950 3,150 3,150 65 204,750
09/02/2020 2,950 0.00 ■■ 0.00 2,950 3,140 2,800 79 233,050
07/02/2020 2,950 0.00 ■■ 0.00 2,950 3,140 2,800 79 233,050
06/02/2020 2,950 0.20 6.78 2,790 2,950 2,600 72 212,400
05/02/2020 2,790 -0.20 -7.17 3,000 3,190 2,790 1,639 4,572,810
04/02/2020 3,000 -0.20 -6.67 3,220 3,420 3,000 294 882,000
03/02/2020 3,220 -0.20 -6.21 3,460 3,220 3,220 76 244,720
02/02/2020 3,460 -0.30 -8.67 3,720 3,460 3,460 24 83,040
31/01/2020 3,460 -0.30 -8.67 3,720 3,460 3,460 24 83,040
30/01/2020 3,720 -0.30 -8.06 3,990 3,990 3,720 53 197,160
29/01/2020 3,990 -0.30 -7.52 4,280 4,050 3,990 815 3,251,850
28/01/2020 3,990 -0.30 -7.52 4,280 4,050 3,990 815 3,251,850
27/01/2020 3,990 -0.30 -7.52 4,280 4,050 3,990 815 3,251,850
26/01/2020 3,990 -0.30 -7.52 4,280 4,050 3,990 815 3,251,850
24/01/2020 3,990 -0.30 -7.52 4,280 4,050 3,990 815 3,251,850
23/01/2020 3,990 -0.30 -7.52 4,280 4,050 3,990 815 3,251,850
22/01/2020 3,990 -0.30 -7.52 4,280 4,050 3,990 815 3,251,850
21/01/2020 4,280 -0.32 -7.48 4,600 4,400 4,280 1,120 4,793,600
20/01/2020 4,600 -0.34 -7.39 4,940 4,600 4,600 80 368,000
17/01/2020 4,940 -0.37 -7.49 5,310 4,940 4,940 10 49,400
15/01/2020 5,310 0.17 3.20 5,140 5,310 4,850 500 2,655,000
13/01/2020 4,810 0.30 6.24 4,500 4,810 4,500 2,173 10,452,130
10/01/2020 4,500 0.30 6.67 4,210 4,500 4,200 4,491 20,209,500
09/01/2020 4,210 0.30 7.13 3,940 4,210 3,940 1,048 4,412,080
08/01/2020 3,940 0.30 7.61 3,690 3,940 3,700 958 3,774,520
07/01/2020 3,690 0.20 5.42 3,450 3,690 3,350 164 605,160
06/01/2020 3,450 -0.20 -5.80 3,680 3,670 3,450 233 803,850
03/01/2020 3,680 0.00 ■■ 0.00 3,690 3,690 3,440 101 371,680
02/01/2020 3,690 0.00 ■■ 0.00 3,690 3,690 3,690 82 302,580
31/12/2019 3,690 0.20 5.42 3,450 3,690 3,250 128 472,320
30/12/2019 3,450 -0.30 -8.70 3,700 3,700 3,450 73 251,850
27/12/2019 3,700 0.00 ■■ 0.00 3,750 3,700 3,490 77 284,900
26/12/2019 3,750 0.00 ■■ 0.00 3,800 3,800 3,540 158 592,500
25/12/2019 3,800 0.20 5.26 3,600 3,800 3,600 41 155,800
24/12/2019 3,600 0.00 ■■ 0.00 3,590 3,600 3,340 133 478,800
23/12/2019 3,590 0.00 ■■ 0.00 3,590 3,590 3,590 23 82,570
20/12/2019 3,590 -0.01 -0.28 3,600 3,600 3,590 150 538,500
19/12/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 18 64,800
17/12/2019 3,600 0.20 5.56 3,450 3,600 3,210 220 792,000
16/12/2019 3,450 0.10 2.90 3,400 3,450 3,250 150 517,500
13/12/2019 3,400 -0.30 -8.82 3,650 3,650 3,400 112 380,800
12/12/2019 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 1 3,650
11/12/2019 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 4 14,600
10/12/2019 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 9 32,850
09/12/2019 3,650 0.20 5.48 3,420 3,650 3,200 320 1,168,000
06/12/2019 3,420 0.00 ■■ 0.00 3,420 3,420 3,420 2 6,840
05/12/2019 3,420 0.20 5.85 3,200 3,420 3,300 320 1,094,400
04/12/2019 3,200 0.20 6.25 3,050 0 0 391 1,251,200
03/12/2019 3,050 -0.20 -6.56 3,220 3,050 3,050 200 610,000
02/12/2019 3,220 -0.20 -6.21 3,460 3,400 3,220 451 1,452,220
29/11/2019 3,460 -0.30 -8.67 3,720 3,470 3,460 210 726,600
28/11/2019 3,720 0.20 5.38 3,480 3,720 3,700 12 44,640
27/11/2019 3,480 -0.30 -8.62 3,740 3,740 3,480 635 2,209,800
26/11/2019 3,740 0.20 5.35 3,540 3,750 3,300 790 2,954,600
25/11/2019 3,540 -0.30 -8.47 3,800 3,600 3,540 1,104 3,908,160
22/11/2019 3,800 -0.30 -7.89 4,070 4,300 3,790 255 969,000
21/11/2019 4,070 -0.30 -7.37 4,370 4,080 4,070 2,223 9,047,610
20/11/2019 4,370 -0.30 -6.86 4,690 4,690 4,370 484 2,115,080
19/11/2019 4,690 0.00 ■■ 0.00 4,700 5,000 4,380 1,853 8,690,570
18/11/2019 4,700 0.20 4.26 4,480 4,790 4,480 4,594 21,591,800
15/11/2019 4,480 0.30 6.70 4,190 4,480 4,470 2,222 9,954,560
14/11/2019 4,190 0.30 7.16 3,920 4,190 4,190 9,197 38,535,430
13/11/2019 3,920 0.30 7.65 3,670 3,920 3,920 152 595,840
12/11/2019 3,670 0.20 5.45 3,430 3,670 3,670 885 3,247,950
11/11/2019 3,430 0.20 5.83 3,210 3,430 3,180 1,169 4,009,670
09/11/2019 3,210 0.20 6.23 3,000 3,210 2,800 2,986 9,585,060
08/11/2019 3,210 0.20 6.23 3,000 3,210 2,800 2,986 9,585,060
07/11/2019 3,000 0.00 ■■ 0.00 2,950 3,000 2,950 391 1,173,000
06/11/2019 2,950 0.10 3.39 2,880 2,950 2,940 28 82,600
05/11/2019 2,880 -0.20 -6.94 3,070 3,050 2,880 1,068 3,075,840
04/11/2019 3,070 0.00 ■■ 0.00 3,040 3,070 2,850 3,297 10,121,790
01/11/2019 3,040 0.00 ■■ 0.00 3,070 3,070 2,860 155 471,200
31/10/2019 3,070 0.20 6.51 2,870 3,070 2,950 892 2,738,440
30/10/2019 2,870 0.00 ■■ 0.00 2,870 3,070 2,670 5,708 16,381,960
29/10/2019 2,870 -0.20 -6.97 3,080 3,080 2,870 1,428 4,098,360
28/10/2019 3,080 -0.20 -6.49 3,310 3,540 3,080 3,265 10,056,200
25/10/2019 3,310 0.20 6.04 3,100 3,310 2,950 168 556,080
24/10/2019 3,100 0.10 3.23 3,050 3,100 2,850 1,175 3,642,500
22/10/2019 3,050 0.00 ■■ 0.00 3,070 3,070 2,860 157 478,850
18/10/2019 3,070 0.20 6.51 2,880 3,080 3,070 7 21,490
17/10/2019 2,880 0.20 6.94 2,700 2,880 2,880 5 14,400
16/10/2019 2,700 -0.20 -7.41 2,900 3,000 2,700 104 280,800
14/10/2019 2,900 0.00 ■■ 0.00 2,880 2,900 2,900 54 156,600
11/10/2019 2,880 0.20 6.94 2,700 2,880 2,700 61 175,680
10/10/2019 2,700 -0.20 -7.41 2,900 3,000 2,700 267 720,900
09/10/2019 2,900 -0.20 -6.90 3,050 3,100 2,900 476 1,380,400
08/10/2019 3,050 -0.10 -3.28 3,100 3,050 2,900 6 18,300
07/10/2019 3,100 0.10 3.23 3,000 3,100 3,100 1 3,100
04/10/2019 3,000 0.00 ■■ 0.00 2,990 3,000 3,000 12 36,000
03/10/2019 2,990 -0.20 -6.69 3,170 3,100 2,950 109 325,910
02/10/2019 3,170 0.20 6.31 2,970 3,170 3,170 3 9,510
01/10/2019 2,970 0.10 3.37 2,900 3,100 2,900 36 106,920
30/09/2019 2,900 0.20 6.90 2,730 2,900 2,900 1 2,900
27/09/2019 2,730 0.20 7.33 2,560 2,730 2,730 4 10,920
26/09/2019 2,560 -0.20 -7.81 2,710 2,890 2,530 23 58,880
25/09/2019 2,710 0.00 ■■ 0.00 2,700 2,710 2,700 91 246,610
24/09/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1 2,700
23/09/2019 2,700 -0.20 -7.41 2,900 2,700 2,700 1 2,700
20/09/2019 2,900 -0.20 -6.90 3,100 3,100 2,900 183 530,700
19/09/2019 3,100 0.10 3.23 3,000 3,100 3,000 7 21,700
18/09/2019 3,000 -0.10 -3.33 3,060 3,000 3,000 2 6,000
17/09/2019 3,060 0.00 ■■ 0.00 3,090 3,100 3,030 176 538,560
16/09/2019 3,090 0.20 6.47 2,890 3,090 3,080 10 30,900
13/09/2019 2,890 -0.20 -6.92 3,100 3,100 2,890 216 624,240
12/09/2019 3,100 0.00 ■■ 0.00 3,060 3,100 2,900 31 96,100
11/09/2019 3,060 -0.20 -6.54 3,280 3,060 3,060 1 3,060
10/09/2019 3,280 0.20 6.10 3,100 3,290 2,900 34 111,520
09/09/2019 3,100 0.00 ■■ 0.00 3,100 3,310 3,000 137 424,700
06/09/2019 3,100 0.20 6.45 2,900 3,100 2,900 103 319,300
05/09/2019 2,900 -0.20 -6.90 3,110 2,900 2,900 17 49,300
04/09/2019 3,110 -0.20 -6.43 3,340 3,200 3,110 84 261,240
03/09/2019 3,340 -0.30 -8.98 3,590 3,840 3,340 20 66,800
30/08/2019 3,590 -0.30 -8.36 3,850 4,000 3,590 20 71,800
29/08/2019 3,850 -0.30 -7.79 4,110 4,350 3,850 249 958,650
28/08/2019 4,110 0.30 7.30 3,850 4,110 3,850 140 575,400
27/08/2019 3,850 0.30 7.79 3,600 3,850 3,600 608 2,340,800
26/08/2019 3,600 0.10 2.78 3,500 3,650 3,600 70 252,000
23/08/2019 3,500 0.20 5.71 3,310 3,500 3,320 85 297,500
22/08/2019 3,310 0.20 6.04 3,100 3,310 3,300 669 2,214,390
21/08/2019 3,100 -0.10 -3.23 3,200 3,200 3,100 45 139,500
20/08/2019 3,200 -0.10 -3.13 3,290 3,300 3,200 26 83,200
19/08/2019 3,290 0.20 6.08 3,140 3,300 3,130 164 539,560
16/08/2019 3,140 -0.10 -3.18 3,200 3,150 3,000 61 191,540
15/08/2019 3,200 0.20 6.25 3,000 3,200 2,790 52 166,400
14/08/2019 3,000 0.10 3.33 2,900 3,100 3,000 3 9,000
13/08/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 72 208,800
12/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,970 29 87,000
09/08/2019 3,000 0.00 ■■ 0.00 3,000 3,010 3,000 24 72,000
08/08/2019 3,000 0.00 ■■ 0.00 3,000 3,050 3,000 22 66,000
07/08/2019 3,000 0.10 3.33 2,860 3,000 2,660 515 1,545,000
06/08/2019 2,860 -0.20 -6.99 3,070 2,900 2,860 111 317,460
05/08/2019 3,070 -0.20 -6.51 3,300 3,300 3,070 16 49,120
02/08/2019 3,300 0.00 ■■ 0.00 3,340 3,300 3,300 100 330,000
24/06/2019 3,340 -0.30 -8.98 3,590 3,600 3,340 643 2,147,620
21/06/2019 3,590 0.00 ■■ 0.00 3,590 3,600 3,340 1,023 3,672,570
20/06/2019 3,590 -0.30 -8.36 3,850 3,600 3,590 632 2,268,880
19/06/2019 3,850 0.20 5.19 3,700 3,850 3,650 176 677,600
18/06/2019 3,700 -0.20 -5.41 3,910 3,910 3,700 157 580,900
17/06/2019 3,910 -0.30 -7.67 4,200 4,200 3,910 113 441,830
16/06/2019 4,200 0.30 7.14 3,950 4,200 3,900 1,215 5,103,000
14/06/2019 4,200 0.30 7.14 3,950 4,200 3,900 1,215 5,103,000
13/06/2019 3,950 0.20 5.06 3,720 3,980 3,900 657 2,595,150
11/06/2019 3,720 -0.30 -8.06 4,000 3,980 3,720 702 2,611,440
10/06/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4 16,000
09/06/2019 4,000 0.00 ■■ 0.00 4,000 4,200 3,800 34 136,000
07/06/2019 4,000 0.00 ■■ 0.00 4,000 4,200 3,800 34 136,000
06/06/2019 4,000 -0.20 -5.00 4,180 4,180 3,910 618 2,472,000
05/06/2019 4,180 0.00 ■■ 0.00 4,200 4,200 3,910 64 267,520
04/06/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 18 75,600
03/06/2019 4,200 -0.10 -2.38 4,280 4,280 4,000 133 558,600
02/06/2019 4,280 0.20 4.67 4,100 4,300 4,000 345 1,476,600
31/05/2019 4,280 0.20 4.67 4,100 4,300 4,000 345 1,476,600
30/05/2019 4,100 -0.30 -7.32 4,350 4,300 4,050 600 2,460,000
29/05/2019 4,350 0.00 ■■ 0.00 4,350 4,350 4,350 1 4,350
28/05/2019 4,350 0.30 6.90 4,100 4,350 4,350 10 43,500
27/05/2019 4,100 -0.30 -7.32 4,400 4,400 4,100 394 1,615,400
26/05/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 50 220,000
24/05/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 50 220,000
23/05/2019 4,400 -0.10 -2.27 4,490 4,400 4,200 105 462,000
22/05/2019 4,400 -0.10 -2.27 4,490 4,400 4,200 105 462,000
21/05/2019 4,490 0.00 ■■ 0.00 4,500 4,490 4,470 9 40,410
20/05/2019 4,500 0.00 ■■ 0.00 4,490 4,500 4,490 93 418,500
19/05/2019 4,490 0.30 6.68 4,210 4,490 3,960 571 2,563,790
17/05/2019 4,490 0.30 6.68 4,210 4,490 3,960 571 2,563,790
16/05/2019 4,210 -0.30 -7.13 4,520 4,550 4,210 771 3,245,910
15/05/2019 4,520 -0.30 -6.64 4,850 5,000 4,520 909 4,108,680
14/05/2019 4,850 0.00 ■■ 0.00 4,840 4,870 4,840 88 426,800
13/05/2019 4,840 0.00 ■■ 0.00 4,800 4,900 4,480 6 29,040
12/05/2019 4,800 0.00 ■■ 0.00 4,800 5,000 4,470 809 3,883,200
10/05/2019 4,800 0.00 ■■ 0.00 4,800 5,000 4,470 809 3,883,200
09/05/2019 4,800 -0.20 -4.17 5,000 4,800 4,800 5 24,000
08/05/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,650 123 615,000
07/05/2019 5,000 -0.10 -2.00 5,110 5,460 5,000 210 1,050,000
06/05/2019 5,110 0.00 ■■ 0.00 5,100 5,110 4,750 741 3,786,510
05/05/2019 5,100 0.10 1.96 5,010 5,100 4,660 55 280,500
03/05/2019 5,100 0.10 1.96 5,010 5,100 4,660 55 280,500
02/05/2019 5,010 -0.40 -7.98 5,380 5,470 5,010 236 1,182,360
01/05/2019 5,380 -0.40 -7.43 5,780 5,790 5,380 2,530 13,611,400
30/04/2019 5,380 -0.40 -7.43 5,780 5,790 5,380 2,530 13,611,400
29/04/2019 5,380 -0.40 -7.43 5,780 5,790 5,380 2,530 13,611,400
28/04/2019 5,380 -0.40 -7.43 5,780 5,790 5,380 2,530 13,611,400
26/04/2019 5,380 -0.40 -7.43 5,780 5,790 5,380 2,530 13,611,400
25/04/2019 5,780 0.30 5.19 5,470 5,800 5,090 2,409 13,924,020
24/04/2019 5,470 -0.40 -7.31 5,880 6,000 5,470 1,062 5,809,140
23/04/2019 5,880 -0.40 -6.80 6,320 6,300 5,880 2,663 15,658,440
22/04/2019 6,320 -0.40 -6.33 6,700 6,700 6,240 915 5,782,800
21/04/2019 6,700 0.40 5.97 6,330 6,760 6,350 1,264 8,468,800
19/04/2019 6,700 0.40 5.97 6,330 6,760 6,350 1,264 8,468,800
18/04/2019 6,330 -0.50 -7.90 6,800 6,800 6,330 804 5,089,320
17/04/2019 6,800 0.30 4.41 6,510 6,960 6,510 6,529 44,397,200
16/04/2019 6,510 0.40 6.14 6,090 6,510 6,300 2,563 16,685,130
15/04/2019 6,090 0.40 6.57 5,700 6,090 6,090 3,752 22,849,680
12/04/2019 6,090 0.40 6.57 5,700 6,090 6,090 3,752 22,849,680
11/04/2019 5,700 0.40 7.02 5,330 5,700 5,330 3,123 17,801,100
10/04/2019 5,330 0.30 5.63 4,990 5,330 5,000 984 5,244,720
09/04/2019 4,990 0.00 ■■ 0.00 5,000 5,000 4,700 173 863,270
08/04/2019 5,000 0.00 ■■ 0.00 5,020 5,010 4,800 257 1,285,000
05/04/2019 5,020 -0.40 -7.97 5,390 5,040 5,020 134 672,680
04/04/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10 47,000
03/04/2019 5,390 -0.10 -1.86 5,500 5,400 5,390 3 16,170
02/04/2019 5,500 0.30 5.45 5,200 5,500 5,200 105 577,500
01/04/2019 5,200 0.20 3.85 5,000 5,200 5,000 645 3,354,000
30/03/2019 4,190 -0.31 -7.40 4,500 4,190 4,190 9,980 41,816,200
29/03/2019 5,000 -0.10 -2.00 5,100 5,000 4,800 265 1,325,000
28/03/2019 5,100 0.20 3.92 4,900 5,200 4,900 236 1,203,600
27/03/2019 4,900 -0.30 -6.12 5,230 4,950 4,900 55 269,500
26/03/2019 5,230 -0.10 -1.91 5,320 5,250 4,950 121 632,830
25/03/2019 5,320 0.00 ■■ 0.00 5,340 5,320 5,320 2 10,640
22/03/2019 5,340 0.00 ■■ 0.00 5,340 5,390 4,970 436 2,328,240
21/03/2019 5,340 0.00 ■■ 0.00 5,340 5,400 5,340 5 26,700
20/03/2019 5,340 0.00 ■■ 0.00 5,340 5,390 5,340 10 53,400
19/03/2019 5,340 0.30 5.62 5,060 5,340 5,060 12 64,080
18/03/2019 5,060 -0.40 -7.91 5,440 5,060 5,060 311 1,573,660
17/03/2019 4,380 -0.18 -4.11 5,400 5,500 5,050 80 350,400
15/03/2019 5,440 0.00 ■■ 0.00 5,400 5,500 5,050 90 489,600
14/03/2019 5,400 0.30 5.56 5,100 5,400 5,110 223 1,204,200
13/03/2019 5,100 -0.20 -3.92 5,300 5,200 5,000 537 2,738,700
12/03/2019 5,300 0.00 ■■ 0.00 5,350 5,350 5,300 781 4,139,300
11/03/2019 5,350 0.00 ■■ 0.00 5,350 5,350 5,000 363 1,942,050
08/03/2019 5,350 0.30 5.61 5,050 5,350 4,700 254 1,358,900
07/03/2019 5,050 0.00 ■■ 0.00 5,100 5,100 4,750 1,951 9,852,550
06/03/2019 5,100 -0.30 -5.88 5,410 5,410 5,040 655 3,340,500
05/03/2019 5,410 -0.40 -7.39 5,800 6,200 5,400 1,487 8,044,670
04/03/2019 5,800 0.30 5.17 5,480 5,860 5,700 1,071 6,211,800
01/03/2019 5,480 0.40 7.30 5,130 5,480 5,150 1,154 6,323,920
28/02/2019 5,130 0.30 5.85 4,800 5,130 4,700 7,112 36,484,560
27/02/2019 4,800 0.30 6.25 4,490 4,800 4,300 266 1,276,800
26/02/2019 4,490 0.00 ■■ 0.00 4,490 4,490 4,490 10 44,900
25/02/2019 4,490 0.30 6.68 4,200 4,490 4,300 138 619,620
22/02/2019 4,200 0.00 ■■ 0.00 4,250 4,250 4,000 2,246 9,433,200
21/02/2019 4,250 -0.30 -7.06 4,500 4,250 4,250 181 769,250
20/02/2019 5,100 0.10 1.96 5,000 5,100 5,000 310 1,581,000
19/02/2019 4,500 0.00 ■■ 0.00 4,480 4,500 4,300 491 2,209,500
17/02/2019 4,380 -0.18 -4.11 4,470 4,480 4,480 80 350,400
15/02/2019 4,480 0.00 ■■ 0.00 4,470 4,480 4,480 1 4,480
14/02/2019 4,470 0.00 ■■ 0.00 4,450 4,760 4,450 72 321,840
13/02/2019 4,450 0.10 2.25 4,350 4,500 4,050 140 623,000
12/02/2019 4,350 0.00 ■■ 0.00 4,300 4,400 4,350 205 891,750
11/02/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 264 1,135,200
01/02/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 20 86,000
31/01/2019 4,300 0.00 ■■ 0.00 4,300 4,350 4,300 60 258,000
30/01/2019 4,300 0.00 ■■ 0.00 4,260 4,300 3,970 4 17,200
29/01/2019 4,260 0.00 ■■ 0.00 4,260 4,260 4,000 229 975,540
28/01/2019 4,260 0.30 7.04 4,000 4,260 3,800 27 115,020
25/01/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,820 103 412,000
24/01/2019 4,000 -0.10 -2.50 4,110 4,000 4,000 1,000 4,000,000
23/01/2019 4,110 0.30 7.30 3,850 4,110 3,800 90,000 369,900,000
22/01/2019 3,850 -0.20 -5.19 4,080 3,850 3,850 5,000 19,250,000
21/01/2019 4,080 -0.30 -7.35 4,380 4,380 4,080 140 571,200
17/01/2019 4,380 0.19 4.34 4,190 4,380 4,180 80 350,400
16/01/2019 4,190 -0.31 -7.40 4,500 4,190 4,190 6,930 29,036,700
15/01/2019 4,500 -0.06 -1.33 4,560 4,500 4,250 890 4,005,000
14/01/2019 4,560 0.18 3.95 4,380 4,560 4,080 1,060 4,833,600
11/01/2019 4,380 -0.32 -7.31 4,700 4,400 4,380 550 2,409,000
10/01/2019 4,700 -0.30 -6.38 5,000 4,700 4,700 520 2,444,000
08/01/2019 5,000 0.17 3.40 4,830 5,000 4,900 30 150,000
07/01/2019 4,830 0.13 2.69 4,700 4,900 4,830 20 96,600
04/01/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10 47,000
03/01/2019 4,700 -0.17 -3.62 4,870 4,870 4,700 1,510 7,097,000
02/01/2019 4,870 0.17 3.49 4,700 4,960 4,380 870 4,236,900
30/12/2018 4,700 -0.30 -6.38 5,000 5,050 4,700 690 3,243,000
28/12/2018 4,700 -0.30 -6.38 5,000 5,050 4,700 690 3,243,000
27/12/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
26/12/2018 5,000 0.30 6.00 4,700 5,000 4,500 80 400,000
25/12/2018 4,700 -0.29 -6.17 4,990 4,990 4,700 1,690 7,943,000
24/12/2018 4,990 -0.11 -2.20 5,100 5,000 4,800 2,090 10,429,100
21/12/2018 5,100 -0.35 -6.86 5,100 5,300 4,750 1,050 5,355,000
20/12/2018 5,100 0.10 1.96 5,000 5,100 5,000 310 1,581,000
19/12/2018 5,000 0.10 2.00 4,900 5,100 5,000 30 150,000
17/12/2018 4,900 0.20 4.08 4,700 4,900 4,500 1,420 6,958,000
14/12/2018 4,700 0.05 1.06 4,650 4,800 4,590 830 3,901,000
13/12/2018 4,650 -0.15 -3.23 4,800 5,000 4,650 40 186,000
12/12/2018 4,800 0.21 4.38 4,590 4,800 4,800 10 48,000
11/12/2018 4,590 0.29 6.32 4,300 4,600 4,500 1,110 5,094,900
10/12/2018 4,300 0.10 2.33 4,200 4,490 4,100 40 172,000
07/12/2018 4,200 -0.30 -7.14 4,500 4,590 4,190 1,350 5,670,000
06/12/2018 4,500 -0.10 -2.22 4,600 4,500 4,280 740 3,330,000
05/12/2018 4,600 -0.16 -3.48 4,760 4,600 4,450 130 598,000
04/12/2018 4,760 0.30 6.30 4,460 4,770 4,400 810 3,855,600
03/12/2018 4,460 0.27 6.05 4,190 4,480 4,200 1,570 7,002,200
30/11/2018 4,190 -0.31 -7.40 4,500 4,190 4,190 9,980 41,816,200
29/11/2018 4,500 -0.30 -6.67 4,800 4,600 4,500 1,010 4,545,000
28/11/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
27/11/2018 4,800 -0.20 -4.17 5,000 4,900 4,800 250 1,200,000
26/11/2018 5,000 -0.30 -6.00 5,300 5,250 4,930 670 3,350,000
23/11/2018 5,300 0.19 3.58 5,110 5,460 5,300 890 4,717,000
22/11/2018 5,110 -0.19 -3.72 5,300 5,190 5,110 540 2,759,400
21/11/2018 5,300 0.34 6.42 4,960 5,300 4,800 3,790 20,087,000
06/11/2018 4,960 -0.37 -7.46 5,330 5,300 4,960 26,870 133,275,200
05/11/2018 5,330 -0.40 -7.50 5,730 5,330 5,330 3,450 18,388,500
02/11/2018 5,730 -0.43 -7.50 6,160 5,730 5,730 12,380 70,937,400
01/11/2018 6,160 0.40 6.49 5,760 6,160 5,500 8,480 52,236,800
31/10/2018 5,760 0.37 6.42 5,390 5,760 5,390 710 4,089,600
30/10/2018 5,390 0.35 6.49 5,040 5,390 5,100 6,720 36,220,800
29/10/2018 5,040 -0.34 -6.75 5,380 5,680 5,040 2,900 14,616,000
28/10/2018 5,380 -0.02 -0.37 5,400 5,400 5,040 1,110 5,971,800
26/10/2018 5,380 -0.02 -0.37 5,400 5,400 5,040 1,110 5,971,800
25/10/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,300 12,420,000
24/10/2018 5,400 0.03 0.56 5,370 5,690 5,200 9,690 52,326,000
23/10/2018 5,370 -0.40 -7.45 5,770 5,500 5,370 8,510 45,698,700
22/10/2018 5,770 -0.43 -7.45 6,200 6,500 5,770 7,170 41,370,900
19/10/2018 6,200 0.03 0.48 6,170 6,600 6,200 9,450 58,590,000
18/10/2018 6,170 0.40 6.48 5,770 6,170 6,150 2,810 17,337,700
17/10/2018 5,770 0.37 6.41 5,400 5,770 5,770 5,160 29,773,200
16/10/2018 5,400 -0.10 -1.85 5,500 5,500 5,300 7,550 40,770,000
15/10/2018 5,500 -0.41 -7.45 5,910 5,910 5,500 3,250 17,875,000
13/10/2018 5,910 -0.40 -6.77 6,310 6,320 5,870 28,430 168,021,300
12/10/2018 5,910 -0.40 -6.77 6,310 6,320 5,870 28,430 168,021,300
11/10/2018 6,310 -0.47 -7.45 6,780 6,310 6,310 2,760 17,415,600
10/10/2018 6,780 -0.51 -7.52 7,290 6,780 6,780 6,460 43,798,800
09/10/2018 7,290 -0.54 -7.41 7,830 7,300 7,290 15,380 112,120,200
08/10/2018 7,830 -0.58 -7.41 8,410 8,500 7,830 49,380 386,645,400
05/10/2018 8,410 0.52 6.18 7,890 8,440 8,300 88,050 740,500,500
04/10/2018 7,890 0.51 6.46 7,380 7,890 7,400 48,670 384,006,300
03/10/2018 7,380 0.48 6.50 6,900 7,380 6,900 57,500 424,350,000
02/10/2018 6,900 0.10 1.45 6,800 7,000 6,800 21,850 150,765,000
01/10/2018 6,800 0.20 2.94 6,600 7,050 6,800 1,580 10,744,000
28/09/2018 6,600 0.43 6.52 6,170 6,600 6,300 24,190 159,654,000
27/09/2018 6,170 0.40 6.48 5,770 6,170 6,100 6,860 42,326,200
26/09/2018 5,770 0.37 6.41 5,400 5,770 5,400 8,440 48,698,800
25/09/2018 5,400 0.22 4.07 5,180 5,400 5,290 2,250 12,150,000
24/09/2018 5,180 -0.01 -0.19 5,190 5,190 5,000 280 1,450,400
21/09/2018 5,190 0.29 5.59 4,900 5,200 4,670 2,220 11,521,800
20/09/2018 4,900 0.23 4.69 4,670 4,980 4,700 2,760 13,524,000
19/09/2018 4,670 0.30 6.42 4,370 4,670 4,670 12,450 58,141,500
18/09/2018 4,370 0.28 6.41 4,090 4,370 4,100 1,250 5,462,500
17/09/2018 4,090 0.09 2.20 4,000 4,090 3,720 20 81,800
14/09/2018 4,000 -0.09 -2.25 4,090 4,000 4,000 110 440,000
13/09/2018 4,090 0.09 2.20 4,000 4,100 4,000 230 940,700
12/09/2018 4,000 -0.01 -0.25 4,000 4,000 3,990 430 1,720,000
11/09/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 20 80,000
10/09/2018 4,000 -0.30 -7.50 4,300 4,300 4,000 30 120,000
06/09/2018 4,300 0.14 3.26 4,160 4,300 4,160 1,660 7,138,000
05/09/2018 4,160 0.26 6.25 3,900 4,170 4,160 80 332,800
04/09/2018 3,900 0.18 4.62 3,720 3,980 3,460 1,060 4,134,000
03/09/2018 3,720 -0.28 -7.53 4,000 3,720 3,720 1,110 4,129,200
31/08/2018 3,720 -0.28 -7.53 4,000 3,720 3,720 1,110 4,129,200
30/08/2018 4,000 -0.10 -2.50 4,100 4,000 4,000 10 40,000
29/08/2018 4,100 0.10 2.44 4,000 4,100 4,000 20 82,000
28/08/2018 4,100 0.10 2.44 4,000 4,100 4,000 20 82,000
27/08/2018 4,000 -0.20 -5.00 4,200 4,000 4,000 50 200,000
21/08/2018 4,200 0.10 2.38 4,100 4,200 4,100 100 420,000
20/08/2018 4,100 0.22 5.37 3,880 4,100 4,100 10 41,000
17/08/2018 3,880 -0.29 -7.47 4,170 4,200 3,880 210 814,800
16/08/2018 4,170 0.27 6.47 3,900 4,170 4,170 10 41,700
15/08/2018 3,900 -0.29 -7.44 4,190 3,900 3,900 1,000 3,900,000
14/08/2018 4,190 -0.01 -0.24 4,200 4,190 3,910 1,020 4,273,800
13/08/2018 4,200 0.23 5.48 3,970 4,200 4,200 10 42,000
10/08/2018 3,970 -0.29 -7.30 4,260 4,000 3,970 4,010 15,919,700
09/08/2018 4,260 0.18 4.23 4,080 4,260 3,850 40 170,400
08/08/2018 4,080 -0.30 -7.35 4,380 4,400 4,080 1,790 7,303,200
07/08/2018 4,380 -0.32 -7.31 4,700 4,600 4,380 1,130 4,949,400
06/08/2018 4,700 0.30 6.38 4,400 4,700 4,700 10 47,000
03/08/2018 4,400 0.28 6.36 4,400 4,680 4,400 120 528,000
02/08/2018 4,400 0.28 6.36 4,120 4,400 4,390 620 2,728,000
01/08/2018 4,120 -0.31 -7.52 4,430 4,430 4,120 1,100 4,532,000
31/07/2018 4,430 0.27 6.09 4,160 4,430 3,870 2,210 9,790,300
30/07/2018 4,160 -0.31 -7.45 4,470 4,180 4,160 6,050 25,168,000
29/07/2018 4,470 -0.33 -7.38 4,800 4,470 4,470 3,680 16,449,600
27/07/2018 4,470 -0.33 -7.38 4,800 4,470 4,470 3,680 16,449,600
25/07/2018 4,800 0.31 6.46 4,490 4,800 4,400 10,270 49,296,000
24/07/2018 4,490 0.29 6.46 4,200 4,490 4,200 2,050 9,204,500
23/07/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
20/07/2018 4,200 -0.19 -4.52 4,390 4,200 4,200 1,100 4,620,000
19/07/2018 4,390 -0.31 -7.06 4,700 4,500 4,380 2,970 13,038,300
18/07/2018 4,700 0.22 4.68 4,480 4,780 4,480 13,340 62,698,000
17/07/2018 4,480 0.29 6.47 4,190 4,480 4,250 29,260 131,084,800
16/07/2018 4,190 0.27 6.44 3,920 4,190 4,150 2,370 9,930,300
13/07/2018 3,920 0.25 6.38 3,670 3,920 3,910 2,530 9,917,600
12/07/2018 3,670 0.24 6.54 3,430 3,670 3,660 21,000 77,070,000
11/07/2018 3,430 0.22 6.41 3,210 3,430 3,400 2,460 8,437,800
10/07/2018 3,210 0.21 6.54 3,000 3,210 3,190 21,280 68,308,800
09/07/2018 3,000 -0.20 -6.67 3,200 3,000 3,000 20 60,000
05/07/2018 3,200 0.18 5.63 3,020 3,200 3,200 10 32,000
04/07/2018 3,020 -0.22 -7.28 3,240 3,030 3,020 8,530 25,760,600
03/07/2018 3,240 -0.23 -7.10 3,470 3,240 3,240 10 32,400
02/07/2018 3,470 -0.26 -7.49 3,730 3,500 3,470 6,560 22,763,200
29/06/2018 3,730 0.23 6.17 3,500 0 0 5,510 20,552,300
28/06/2018 3,500 0.09 2.57 3,410 3,500 3,500 500 1,750,000
27/06/2018 3,410 -0.23 -6.74 3,410 3,420 3,180 16,110 54,935,100
26/06/2018 3,410 -0.19 -5.57 3,600 3,600 3,410 690 2,352,900
25/06/2018 3,600 -0.11 -3.06 3,710 3,710 3,600 1,060 3,816,000
22/06/2018 3,710 -0.02 -0.54 3,730 3,980 3,710 70 259,700
21/06/2018 3,730 -0.28 -7.51 4,010 3,730 3,730 2,010 7,497,300
20/06/2018 4,010 -0.10 -2.49 4,110 4,110 4,000 5,240 21,012,400
19/06/2018 4,110 -0.30 -7.30 4,410 4,410 4,110 11,850 48,703,500
18/06/2018 4,410 -4.41 -100.00 4,410 4,410 4,410 4,200 18,522,000
14/06/2018 4,410 0.00 ■■ 0.00 4,410 4,410 4,410 1,350 5,953,500
07/06/2018 4,410 0.28 6.35 4,130 4,410 4,410 800 3,528,000
06/06/2018 4,130 -0.09 -2.18 4,220 4,510 4,130 30 123,900
05/06/2018 4,220 -0.29 -6.87 4,510 4,610 4,220 280 1,181,600
04/06/2018 4,510 -0.29 -6.43 4,800 5,000 4,510 20 90,200
01/06/2018 4,800 -0.20 -4.17 5,000 5,000 4,800 390 1,872,000
29/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 6,770 33,850,000
28/05/2018 5,000 -0.30 -6.00 5,300 5,000 5,000 50 250,000
25/05/2018 5,300 -0.03 -0.57 5,330 5,330 5,300 50 265,000
23/05/2018 5,330 0.33 6.19 5,000 5,330 5,000 2,250 11,992,500
21/05/2018 5,000 -0.36 -7.20 5,360 5,000 5,000 550 2,750,000
18/05/2018 5,360 0.35 6.53 5,010 5,360 5,350 2,760 14,793,600
17/05/2018 5,010 -0.37 -7.39 5,380 5,010 5,010 90 450,900
15/05/2018 5,380 -0.40 -7.43 5,780 5,380 5,380 10 53,800
11/05/2018 5,780 -0.39 -6.75 6,170 5,800 5,740 320 1,849,600
10/05/2018 6,170 0.37 6.00 5,800 6,170 5,500 11,030 68,055,100
07/05/2018 5,800 0.15 2.59 5,650 5,800 5,800 50 290,000
28/04/2018 5,650 0.15 2.65 5,500 5,700 5,650 1,890 10,678,500
27/04/2018 5,650 0.15 2.65 5,500 5,700 5,650 1,890 10,678,500
26/04/2018 5,500 -0.20 -3.64 5,700 5,510 5,500 990 5,445,000
18/04/2018 5,700 0.20 3.51 5,500 5,700 5,700 7,000 39,900,000
12/04/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 950 5,225,000
11/04/2018 5,500 -0.40 -7.27 5,900 5,900 5,500 90 495,000
10/04/2018 5,900 -5.90 -100.00 5,900 5,900 5,900 10,000 59,000,000
09/04/2018 5,900 0.02 0.34 5,880 5,900 5,500 530 3,127,000
07/04/2018 5,880 0.18 3.06 5,700 5,880 5,610 250 1,470,000
06/04/2018 5,880 0.18 3.06 5,700 5,880 5,610 250 1,470,000
05/04/2018 5,700 -5.70 -100.00 5,700 5,700 5,700 270 1,539,000
04/04/2018 5,700 -5.70 -100.00 5,700 5,700 5,700 10 57,000
03/04/2018 5,700 -0.06 -1.05 5,760 5,700 5,360 2,690 15,333,000
30/03/2018 5,760 -0.42 -7.29 6,180 5,770 5,760 2,370 13,651,200
29/03/2018 6,180 0.09 1.46 6,090 6,180 5,700 16,120 99,621,600
28/03/2018 6,090 0.39 6.40 5,700 6,090 5,700 5,720 34,834,800
27/03/2018 5,700 0.22 3.86 5,480 5,700 5,480 610 3,477,000
26/03/2018 5,480 0.25 4.56 5,230 5,480 5,010 1,010 5,534,800
23/03/2018 5,230 -0.37 -7.07 5,600 5,600 5,230 1,360 7,112,800
22/03/2018 5,600 -0.36 -6.43 5,960 5,600 5,600 830 4,648,000
21/03/2018 5,960 -0.44 -7.38 6,400 6,380 5,960 1,870 11,145,200
20/03/2018 6,400 -0.19 -2.97 6,590 6,590 6,150 1,140 7,296,000
19/03/2018 6,590 0.14 2.12 6,450 6,600 6,400 1,900 12,521,000
15/03/2018 6,450 0.34 5.27 6,110 6,450 6,110 2,980 19,221,000
14/03/2018 6,110 -0.45 -7.36 6,560 6,110 6,110 70 427,700
13/03/2018 6,560 0.00 ■■ 0.00 6,560 6,560 6,560 3,110 20,401,600
12/03/2018 6,560 -0.23 -3.51 6,790 6,900 6,900 1,070 7,019,200
09/03/2018 6,900 0.11 1.59 6,790 6,900 6,900 10 69,000
08/03/2018 6,790 0.20 2.95 6,590 6,790 6,790 10 67,900
07/03/2018 6,590 -0.49 -7.44 7,080 6,600 6,590 16,640 109,657,600
06/03/2018 7,080 -0.06 -0.85 7,140 7,080 6,650 17,250 122,130,000
05/03/2018 7,140 -0.01 -0.14 7,150 7,140 6,650 10,760 76,826,400
02/03/2018 7,150 -0.53 -7.41 7,680 7,150 7,150 6,770 48,405,500
01/03/2018 7,680 -0.01 -0.13 7,690 7,680 7,200 1,340 10,291,200
28/02/2018 7,690 0.34 4.42 7,350 7,700 7,250 320 2,460,800
27/02/2018 7,350 -0.37 -5.03 7,720 7,350 7,200 3,500 25,725,000
26/02/2018 7,720 -0.52 -6.74 7,720 7,720 7,200 910 7,025,200
22/02/2018 7,720 0.12 1.55 7,600 7,720 7,720 320 2,470,400
13/02/2018 7,400 0.10 1.35 7,300 7,400 7,400 200 1,480,000
12/02/2018 7,300 0.09 1.23 7,210 7,480 7,200 1,120 8,176,000
09/02/2018 7,210 0.01 0.14 7,200 7,490 7,200 920 6,633,200
08/02/2018 7,200 0.10 1.39 7,200 7,300 7,200 1,420 10,224,000
07/02/2018 7,200 -0.24 -3.33 7,440 7,200 7,200 2,700 19,440,000
06/02/2018 7,430 -0.01 -0.13 7,440 0 0 2,470 18,352,100
05/02/2018 7,440 -0.56 -7.53 8,000 7,600 7,440 1,350 10,044,000
04/02/2018 8,000 -0.35 -4.38 8,350 8,000 8,000 10 80,000
02/02/2018 8,000 -0.35 -4.38 8,350 8,000 8,000 10 80,000
01/02/2018 8,350 0.24 2.87 8,110 8,450 8,350 1,210 10,103,500
31/01/2018 8,110 0.06 0.74 8,050 8,200 8,050 1,960 15,895,600
30/01/2018 8,050 0.03 0.37 8,020 8,550 8,000 3,650 29,382,500
29/01/2018 8,020 0.52 6.48 7,500 8,020 7,520 5,810 46,596,200
26/01/2018 7,500 -0.30 -4.00 7,800 7,800 7,500 10,720 80,400,000
25/01/2018 7,800 -0.40 -5.13 8,020 8,020 7,500 7,480 58,344,000
24/01/2018 8,600 0.40 4.65 8,200 8,020 7,900 6,430 55,298,000
22/01/2018 7,910 -0.18 -2.28 8,200 8,020 7,900 4,680 37,018,800
19/01/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 3,500 28,700,000
18/01/2018 8,200 -0.09 -1.10 8,290 8,200 8,000 20,700 169,740,000
17/01/2018 8,290 -0.62 -7.48 8,910 8,290 8,290 56,470 468,136,300
16/01/2018 8,910 -0.49 -5.50 9,400 9,000 8,910 16,390 146,034,900
15/01/2018 9,400 -0.40 -4.26 9,400 9,400 8,900 24,520 230,488,000
12/01/2018 9,400 -0.40 -4.26 9,400 9,400 9,000 60,320 567,008,000
11/01/2018 9,400 -0.05 -0.53 9,450 9,400 9,000 41,020 385,588,000
10/01/2018 9,400 -0.05 -0.53 9,450 9,400 9,000 41,020 385,588,000
09/01/2018 9,450 0.43 4.55 9,020 9,450 9,010 13,710 129,559,500
08/01/2018 9,020 -0.28 -3.10 9,300 9,020 9,010 190 1,713,800
05/01/2018 9,300 0.30 3.23 9,000 9,300 9,300 10 93,000
04/01/2018 9,000 -0.01 -0.11 9,010 9,030 9,000 3,400 30,600,000
03/01/2018 9,010 -0.49 -5.44 9,500 9,010 9,010 740 6,667,400
02/01/2018 9,500 -0.49 -5.16 9,500 9,500 9,010 1,610 15,295,000
30/12/2017 9,500 0.50 5.26 9,000 9,500 8,500 130 1,235,000
29/12/2017 9,500 0.50 5.26 9,000 9,500 8,500 130 1,235,000
28/12/2017 9,000 -0.20 -2.22 9,200 9,010 9,000 1,140 10,260,000
27/12/2017 9,200 -0.64 -6.96 9,840 9,200 9,160 1,100 10,120,000
26/12/2017 9,840 0.19 1.93 9,650 9,840 8,980 20 196,800
25/12/2017 9,650 0.53 5.49 9,120 9,650 9,650 10 96,500
22/12/2017 9,120 -0.68 -7.46 9,800 9,700 9,120 20 182,400
21/12/2017 9,800 0.50 5.10 9,300 9,800 9,800 10 98,000
20/12/2017 9,300 -0.40 -4.30 9,700 9,300 9,050 1,500 13,950,000
19/12/2017 9,700 0.06 0.62 9,640 9,700 9,700 10 97,000
18/12/2017 9,020 -0.08 -0.89 9,100 9,020 9,020 10 90,200
17/12/2017 9,100 0.06 0.66 9,040 9,100 9,100 1,000 9,100,000
15/12/2017 9,100 0.06 0.66 9,040 9,100 9,100 1,000 9,100,000
14/12/2017 9,040 0.01 0.11 9,030 9,300 9,040 50 452,000
13/12/2017 9,000 0.50 5.56 9,000 9,500 9,000 210 1,890,000
12/12/2017 9,350 -0.03 -0.32 9,380 9,350 9,350 9,250 86,487,500
11/12/2017 9,350 -0.03 -0.32 9,380 9,350 9,350 10 93,500
10/12/2017 9,380 -0.42 -4.48 9,800 9,380 9,380 5,920 55,529,600
08/12/2017 9,380 -0.42 -4.48 9,800 9,380 9,380 3,900 36,582,000
07/12/2017 9,800 0.13 1.33 9,370 9,900 9,500 8,120 79,576,000
05/12/2017 9,360 0.19 2.07 9,170 9,450 9,170 7,680 71,884,800
04/12/2017 9,170 -0.20 -2.13 9,150 9,300 9,150 47,420 434,841,400
01/12/2017 9,370 0.38 4.23 9,440 9,440 8,990 8,620 80,769,400
30/11/2017 8,990 0.00 ■■ 0.00 8,520 8,990 8,500 890 8,001,100
29/11/2017 8,990 0.34 3.93 9,220 9,220 8,670 250 2,247,500
28/11/2017 8,650 -0.44 -4.84 9,100 9,100 8,650 100 865,000
27/11/2017 9,090 0.49 5.70 8,600 9,090 8,600 530 4,817,700
24/11/2017 8,600 -0.49 -5.39 8,560 9,450 8,550 6,430 55,298,000
23/11/2017 9,090 0.10 1.11 9,250 9,250 8,600 90 818,100
22/11/2017 8,990 -0.01 -0.11 8,600 8,990 8,600 60 539,400
21/11/2017 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 40 360,000
20/11/2017 9,000 0.30 3.45 9,100 9,100 9,000 510 4,590,000
17/11/2017 8,700 -0.30 -3.33 9,400 9,400 8,700 2,920 25,404,000
16/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/11/2017 9,000 0.40 4.65 9,190 9,190 8,950 1,010 9,090,000
14/11/2017 8,600 0.09 1.06 8,500 8,600 8,500 410 3,526,000
13/11/2017 8,510 -0.44 -4.92 8,510 8,510 8,510 260 2,212,600
10/11/2017 8,950 0.35 4.07 8,950 8,950 8,950 80 716,000
09/11/2017 8,600 0.06 0.70 8,540 8,600 8,500 2,250 19,350,000
08/11/2017 8,540 0.03 0.35 8,520 8,540 8,520 2,500 21,350,000
07/11/2017 8,510 0.01 0.12 8,510 8,510 8,510 2,000 17,020,000
06/11/2017 8,500 0.15 1.80 8,360 8,500 8,360 7,000 59,500,000
03/11/2017 8,350 -0.60 -6.70 8,350 8,350 8,350 990 8,266,500
02/11/2017 8,950 0.55 6.55 8,350 8,950 8,350 2,220 19,869,000
01/11/2017 8,400 -0.59 -6.56 8,410 8,410 8,400 200 1,680,000
31/10/2017 8,990 0.00 ■■ 0.00 8,990 8,990 8,990 0 0
30/10/2017 8,990 -0.10 -1.10 8,550 8,990 8,520 210 1,887,900
27/10/2017 9,090 -0.01 -0.11 9,200 9,200 9,090 70 636,300
26/10/2017 9,100 0.39 4.48 9,000 9,100 9,000 3,030 27,573,000
25/10/2017 8,710 0.01 0.11 8,710 8,710 8,710 80 696,800
24/10/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20 174,000
23/10/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
20/10/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 100 870,000
19/10/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 340 2,958,000
18/10/2017 8,700 0.04 0.46 8,690 8,700 8,690 410 3,567,000
17/10/2017 8,660 0.01 0.12 8,660 8,660 8,660 1,340 11,604,400
16/10/2017 8,650 0.00 ■■ 0.00 8,650 8,650 8,650 0 0
13/10/2017 8,650 0.00 ■■ 0.00 8,650 8,650 8,650 50 432,500
12/10/2017 8,650 -0.25 -2.81 8,650 8,650 8,650 260 2,249,000
11/10/2017 8,900 -0.11 -1.22 8,900 8,900 8,900 500 4,450,000
10/10/2017 9,010 0.31 3.56 8,620 9,010 8,620 25,640 231,016,400
09/10/2017 8,700 -0.20 -2.25 8,700 8,700 8,700 1,940 16,878,000
06/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
05/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
04/10/2017 8,900 0.40 4.71 8,900 8,900 8,900 600 5,340,000
03/10/2017 8,500 -0.39 -4.39 8,500 8,500 8,500 400 3,400,000
02/10/2017 8,890 0.09 1.02 8,760 8,890 8,750 190 1,689,100
29/09/2017 8,800 0.00 ■■ 0.00 9,100 9,100 8,800 3,300 29,040,000
28/09/2017 8,800 -0.40 -4.35 9,200 9,200 8,800 3,620 31,856,000
27/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,290 11,868,000
26/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/09/2017 9,200 0.30 3.37 9,100 9,200 9,100 1,500 13,800,000
22/09/2017 8,900 0.04 0.45 8,850 8,900 8,700 12,670 112,763,000
21/09/2017 8,860 0.01 0.11 8,860 8,860 8,860 11,900 105,434,000
20/09/2017 8,850 0.05 0.57 8,840 8,850 8,810 3,050 26,992,500
19/09/2017 8,800 0.00 ■■ 0.00 8,810 8,810 8,800 4,990 43,912,000
18/09/2017 8,800 -0.35 -3.83 8,810 8,900 8,800 2,460 21,648,000
15/09/2017 9,150 -0.10 -1.08 9,150 9,150 9,150 1,100 10,065,000
14/09/2017 9,250 0.33 3.70 8,760 9,250 8,760 2,010 18,592,500
13/09/2017 8,920 -0.57 -6.01 8,920 8,920 8,920 100 892,000
12/09/2017 9,490 0.25 2.71 9,490 9,490 9,490 100 949,000
11/09/2017 9,240 0.00 ■■ 0.00 9,240 9,240 9,240 0 0
08/09/2017 9,240 -0.01 -0.11 8,800 9,240 8,800 20 184,800
07/09/2017 9,250 -0.19 -2.01 9,000 9,250 8,780 3,190 29,507,500
06/09/2017 9,440 0.43 4.77 9,020 9,440 9,000 10,190 96,193,600
05/09/2017 9,010 0.01 0.11 9,000 9,020 9,000 5,710 51,447,100
01/09/2017 9,000 -0.15 -1.64 9,150 9,500 9,000 520 4,680,000
31/08/2017 9,150 -0.24 -2.56 9,050 9,300 9,050 420 3,843,000
30/08/2017 9,390 0.09 0.97 9,780 9,780 9,000 3,620 33,991,800
29/08/2017 9,300 0.05 0.54 9,210 9,300 9,200 8,370 77,841,000
28/08/2017 9,250 -0.05 -0.54 9,300 9,300 9,250 3,700 34,225,000
25/08/2017 9,300 0.10 1.09 9,210 9,700 9,210 2,650 24,645,000
24/08/2017 9,200 -0.57 -5.83 9,260 9,260 9,200 1,440 13,248,000
23/08/2017 9,770 0.00 ■■ 0.00 9,770 9,770 9,770 40 390,800
22/08/2017 9,770 -0.01 -0.10 9,770 9,770 9,770 510 4,982,700
21/08/2017 9,780 0.00 ■■ 0.00 9,750 9,790 9,750 2,090 20,440,200
18/08/2017 9,780 0.00 ■■ 0.00 9,780 9,780 9,780 40 391,200
17/08/2017 9,780 -0.02 -0.20 9,300 9,780 9,300 1,030 10,073,400
16/08/2017 9,800 0.00 ■■ 0.00 9,790 9,800 9,790 2,020 19,796,000
15/08/2017 9,800 0.02 0.20 9,300 9,800 9,250 730 7,154,000
14/08/2017 9,780 0.03 0.31 9,200 9,780 9,200 110 1,075,800
11/08/2017 9,750 -0.10 -1.02 9,210 9,750 9,210 50 487,500
10/08/2017 9,850 0.00 ■■ 0.00 9,850 9,850 9,850 50 492,500
09/08/2017 9,850 0.49 5.24 9,850 9,850 9,850 10 98,500
08/08/2017 9,360 -0.59 -5.93 9,360 9,360 9,360 100 936,000
07/08/2017 9,950 0.55 5.85 9,400 9,950 9,400 4,750 47,262,500
04/08/2017 9,400 -0.50 -5.05 9,500 9,500 9,400 4,290 40,326,000
03/08/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 570 5,643,000
02/08/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
01/08/2017 9,900 0.40 4.21 9,300 9,900 9,000 150 1,485,000
31/07/2017 9,500 -0.50 -5.00 9,500 9,500 9,500 90 855,000
28/07/2017 10,000 0.03 0.30 10,000 10,000 10,000 20 200,000
27/07/2017 9,970 -0.02 -0.20 9,970 9,970 9,970 10 99,700
26/07/2017 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
25/07/2017 9,990 -0.16 -1.58 9,500 9,990 9,470 1,670 16,683,300
24/07/2017 10,150 0.00 ■■ 0.00 10,150 10,150 10,150 0 0
21/07/2017 10,150 0.65 6.84 10,150 10,150 10,150 200 2,030,000
20/07/2017 9,500 -0.39 -3.94 9,890 9,890 9,500 1,030 9,785,000
19/07/2017 9,890 0.39 4.11 9,450 9,890 9,450 410 4,054,900
18/07/2017 9,500 -0.50 -5.00 10,000 10,000 9,500 50 475,000
17/07/2017 10,000 0.00 ■■ 0.00 9,650 10,000 9,450 2,320 23,200,000
14/07/2017 10,000 -0.10 -0.99 10,100 10,100 9,610 12,010 120,100,000
13/07/2017 10,100 0.00 ■■ 0.00 9,420 10,100 9,400 150 1,515,000
12/07/2017 10,100 0.54 5.65 10,150 10,150 10,100 250 2,525,000
11/07/2017 9,560 0.62 6.94 9,560 9,560 9,560 7,160 68,449,600
10/07/2017 8,940 -0.66 -6.88 8,940 8,940 8,940 100 894,000
07/07/2017 9,600 -0.40 -4.00 10,000 10,000 9,600 10,110 97,056,000
06/07/2017 10,000 0.20 2.04 9,800 10,000 9,600 8,410 84,100,000
05/07/2017 9,800 -0.20 -2.00 9,800 9,800 9,800 100 980,000
04/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 110 1,100,000
03/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 420 4,200,000
30/06/2017 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 130 1,300,000
29/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
28/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/06/2017 10,000 0.40 4.17 9,600 10,000 9,600 70 700,000
26/06/2017 9,600 -0.25 -2.54 9,600 9,600 9,600 800 7,680,000
23/06/2017 9,850 0.25 2.60 9,850 9,850 9,850 1,100 10,835,000
22/06/2017 9,600 -0.40 -4.00 9,500 9,600 9,500 2,900 27,840,000
21/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
20/06/2017 10,000 0.01 0.10 9,700 10,000 9,700 24,260 242,600,000
19/06/2017 9,990 0.09 0.91 9,990 9,990 9,990 310 3,096,900
16/06/2017 9,900 -0.45 -4.35 9,820 10,000 9,800 5,950 58,905,000
15/06/2017 10,350 -0.15 -1.43 10,350 10,350 10,350 90 931,500
14/06/2017 10,500 0.50 5.00 10,000 10,500 10,000 3,060 32,130,000
13/06/2017 10,000 0.00 ■■ 0.00 9,800 10,000 9,750 5,010 50,100,000
12/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 60 600,000
09/06/2017 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 1,220 12,200,000
08/06/2017 10,000 0.01 0.10 10,000 10,000 9,800 17,700 177,000,000
07/06/2017 9,990 0.14 1.42 9,990 9,990 9,900 21,890 218,681,100
06/06/2017 9,850 -0.15 -1.50 9,950 9,950 9,850 100 985,000
05/06/2017 10,000 0.18 1.83 9,950 10,000 9,950 15,500 155,000,000
02/06/2017 9,820 -0.18 -1.80 9,910 9,910 9,810 14,710 144,452,200
01/06/2017 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 160 1,600,000
31/05/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 8,890 88,900,000
30/05/2017 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 18,010 180,100,000
29/05/2017 10,000 0.05 0.50 10,000 10,000 9,990 20,120 201,200,000
26/05/2017 9,950 -0.01 -0.10 9,900 9,950 9,900 6,520 64,874,000
25/05/2017 9,960 0.06 0.61 9,900 9,960 9,800 23,670 235,753,200
24/05/2017 9,900 0.10 1.02 9,750 9,900 9,750 940 9,306,000
23/05/2017 9,800 -0.18 -1.80 9,390 9,900 9,380 18,180 178,164,000
22/05/2017 9,980 0.00 ■■ 0.00 9,800 9,980 9,800 5,130 51,197,400
19/05/2017 9,980 0.18 1.84 9,900 9,980 9,800 10,310 102,893,800
18/05/2017 9,800 -0.15 -1.51 9,900 9,900 9,800 25,690 251,762,000
17/05/2017 9,950 0.25 2.58 9,800 9,950 9,800 5,250 52,237,500
16/05/2017 9,700 0.10 1.04 9,510 9,700 9,500 14,130 137,061,000
15/05/2017 9,600 -0.20 -2.04 9,510 9,600 9,500 8,780 84,288,000
09/05/2017 9,890 -0.01 -0.10 9,500 9,890 9,400 15,890 157,152,100
08/05/2017 9,900 0.30 3.12 9,600 9,900 9,600 3,130 30,987,000
05/05/2017 9,600 -0.35 -3.52 9,880 9,880 9,600 770 7,392,000
04/05/2017 9,950 0.45 4.74 9,950 9,950 9,950 10 99,500
03/05/2017 9,500 -0.37 -3.75 9,310 9,500 9,300 1,350 12,825,000
28/04/2017 9,870 -0.03 -0.30 9,900 9,900 9,870 1,600 15,792,000
27/04/2017 9,900 0.01 0.10 9,900 9,900 9,900 20 198,000
26/04/2017 9,890 0.09 0.92 9,890 9,890 9,890 500 4,945,000
25/04/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
24/04/2017 9,800 -0.05 -0.51 9,800 9,800 9,800 670 6,566,000
21/04/2017 9,850 -0.10 -1.01 9,500 9,850 9,300 2,510 24,723,500
20/04/2017 9,950 0.06 0.61 9,610 9,950 9,500 1,450 14,427,500
19/04/2017 9,890 0.00 ■■ 0.00 9,890 9,890 9,890 0 0
18/04/2017 9,890 -0.06 -0.60 9,850 9,900 9,850 2,600 25,714,000
17/04/2017 9,950 0.63 6.76 9,350 9,960 9,320 6,510 64,774,500
14/04/2017 9,320 -0.68 -6.80 10,150 10,150 9,320 4,980 46,413,600
13/04/2017 10,000 0.20 2.04 9,800 10,000 9,800 1,050 10,500,000
12/04/2017 9,800 -0.30 -2.97 10,000 10,100 9,800 2,910 28,518,000
11/04/2017 10,100 0.10 1.00 10,000 10,100 9,800 12,310 124,331,000
10/04/2017 10,000 0.15 1.52 9,900 10,000 9,600 14,890 148,900,000
07/04/2017 9,850 0.55 5.91 9,250 9,950 9,250 15,820 155,827,000
05/04/2017 9,300 -0.19 -2.00 9,490 9,490 9,010 10,410 96,813,000
04/04/2017 9,490 0.29 3.15 8,570 9,490 8,570 15,900 150,891,000
03/04/2017 9,200 -0.20 -2.13 9,400 9,400 9,100 4,120 37,904,000
31/03/2017 9,400 0.20 2.17 9,110 9,430 9,110 1,850 17,390,000
30/03/2017 9,200 0.03 0.33 9,120 9,350 9,120 11,280 103,776,000
29/03/2017 9,170 0.00 ■■ 0.00 9,470 9,470 9,160 5,490 50,343,300
28/03/2017 9,170 -0.29 -3.07 9,170 9,170 9,170 2,010 18,431,700
27/03/2017 9,460 -0.03 -0.32 9,100 9,460 9,050 5,020 47,489,200
24/03/2017 9,490 0.02 0.21 9,300 9,500 9,200 5,430 51,530,700
23/03/2017 9,470 -0.02 -0.21 9,200 9,480 9,200 9,870 93,468,900
22/03/2017 9,490 -0.01 -0.11 9,250 9,490 9,200 1,440 13,665,600
21/03/2017 9,500 -0.09 -0.94 9,400 9,500 9,230 4,070 38,665,000
20/03/2017 9,590 0.04 0.42 9,590 9,590 9,200 5,710 54,758,900
17/03/2017 9,550 -0.14 -1.44 9,500 9,690 9,500 1,270 12,128,500
16/03/2017 9,690 0.00 ■■ 0.00 9,500 9,690 9,500 2,420 23,449,800
15/03/2017 9,690 0.19 2.00 9,750 9,750 9,500 5,840 56,589,600
14/03/2017 9,500 0.37 4.05 9,500 9,700 9,250 4,470 42,465,000
13/03/2017 9,130 -0.07 -0.76 9,300 9,580 9,110 11,930 108,920,900
10/03/2017 9,200 0.05 0.55 9,180 9,400 9,180 13,480 124,016,000
09/03/2017 9,150 -0.15 -1.61 9,000 9,590 9,000 3,150 28,822,500
08/03/2017 9,300 0.07 0.76 9,300 9,300 9,300 5,060 47,058,000
07/03/2017 9,230 -0.12 -1.28 9,020 9,440 9,020 2,750 25,382,500
06/03/2017 9,350 -0.15 -1.58 9,500 9,500 9,210 25,450 237,957,500
03/03/2017 9,500 0.40 4.40 9,530 9,530 9,490 4,070 38,665,000
02/03/2017 9,100 -0.14 -1.52 9,580 9,870 9,100 6,860 62,426,000
01/03/2017 9,240 -0.24 -2.53 9,480 9,480 9,000 34,680 320,443,200
28/02/2017 9,480 -0.42 -4.24 9,600 9,600 9,360 21,150 200,502,000
27/02/2017 9,900 -0.20 -1.98 9,510 10,300 9,510 53,990 534,501,000
24/02/2017 10,100 -0.20 -1.94 10,100 10,250 9,800 51,680 521,968,000
23/02/2017 10,300 -0.05 -0.48 10,350 10,500 9,700 73,720 759,316,000
22/02/2017 10,350 0.55 5.61 10,000 10,450 9,800 57,910 599,368,500
21/02/2017 9,800 0.60 6.52 9,840 9,840 9,500 86,380 846,524,000
20/02/2017 9,200 0.60 6.98 9,190 9,200 9,190 91,050 837,660,000
17/02/2017 8,600 0.27 3.24 8,330 8,650 8,300 21,990 189,114,000
16/02/2017 8,330 0.13 1.59 7,900 8,330 7,800 1,340 11,162,200
15/02/2017 8,200 0.00 ■■ 0.00 7,900 8,200 7,900 500 4,100,000
14/02/2017 8,200 0.20 2.50 8,000 8,200 7,800 3,790 31,078,000
13/02/2017 8,000 -0.22 -2.68 8,220 8,600 8,000 10,610 84,880,000
10/02/2017 8,220 0.52 6.75 7,900 8,230 7,900 2,080 17,097,600
09/02/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 7,010 53,977,000
08/02/2017 7,700 0.50 6.94 7,600 7,700 7,600 850 6,545,000
07/02/2017 7,200 -0.30 -4.00 7,590 7,800 7,200 400 2,880,000
06/02/2017 7,500 -0.55 -6.83 7,500 7,500 7,500 160 1,200,000
03/02/2017 8,050 -0.60 -6.94 8,050 8,050 8,050 4,030 32,441,500
02/02/2017 8,650 0.52 6.40 8,550 8,650 8,550 110 951,500
25/01/2017 8,130 0.00 ■■ 0.00 8,130 8,130 8,130 1,000 8,130,000
24/01/2017 8,130 0.53 6.97 8,130 8,130 8,130 30 243,900
23/01/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/01/2017 7,600 -0.20 -2.56 8,090 8,090 7,600 1,910 14,516,000
19/01/2017 7,800 0.20 2.63 7,990 7,990 7,700 1,080 8,424,000
18/01/2017 7,600 -0.40 -5.00 7,800 7,800 7,600 610 4,636,000
17/01/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/01/2017 8,000 0.50 6.67 7,500 8,000 7,500 580 4,640,000
13/01/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
12/01/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 5,070 38,025,000
11/01/2017 7,600 0.30 4.11 7,490 7,600 7,490 20 152,000
10/01/2017 7,300 0.08 1.11 7,400 7,400 7,210 3,210 23,433,000
09/01/2017 7,220 -0.10 -1.37 7,320 7,330 7,220 9,000 64,980,000
06/01/2017 7,320 0.00 ■■ 0.00 7,320 7,320 7,320 620 4,538,400
05/01/2017 7,320 0.47 6.86 7,100 7,320 7,100 1,020 7,466,400
04/01/2017 6,850 -0.30 -4.20 7,570 7,570 6,850 410 2,808,500
03/01/2017 7,150 -0.03 -0.42 7,600 7,600 6,800 9,110 65,136,500
30/12/2016 7,180 0.00 ■■ 0.00 7,180 7,180 7,180 0 0
29/12/2016 7,180 0.03 0.42 7,550 7,560 7,180 2,120 15,221,600
28/12/2016 7,150 0.05 0.70 7,580 7,590 7,150 5,570 39,825,500
27/12/2016 7,100 -0.20 -2.74 7,800 7,800 7,100 30 213,000
26/12/2016 7,300 -0.15 -2.01 7,350 7,350 7,300 280 2,044,000
23/12/2016 7,450 -0.44 -5.58 7,850 7,850 7,450 120 894,000
22/12/2016 7,890 0.09 1.15 8,000 8,000 7,890 5,010 39,528,900
21/12/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,000 7,800,000
20/12/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,770 13,806,000
19/12/2016 7,800 0.00 ■■ 0.00 8,180 8,180 7,800 320 2,496,000
16/12/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,180 17,004,000
15/12/2016 7,800 -0.01 -0.13 7,800 7,800 7,800 3,610 28,158,000
14/12/2016 7,810 -0.52 -6.24 8,330 8,330 7,810 110 859,100
13/12/2016 8,330 0.53 6.79 7,800 8,330 7,800 2,030 16,909,900
12/12/2016 7,800 -0.06 -0.76 8,400 8,400 7,800 3,770 29,406,000
09/12/2016 7,860 0.51 6.94 7,350 7,860 7,350 4,040 31,754,400
08/12/2016 7,350 -0.16 -2.13 7,350 7,350 7,350 20 147,000
07/12/2016 7,510 -0.09 -1.18 7,990 8,100 7,510 50 375,500
06/12/2016 7,600 -0.39 -4.88 8,100 8,100 7,600 80 608,000
05/12/2016 7,990 -0.08 -0.99 7,780 7,990 7,700 1,660 13,263,400
02/12/2016 8,070 0.00 ■■ 0.00 8,070 8,070 8,070 0 0
01/12/2016 8,070 0.00 ■■ 0.00 8,070 8,070 8,070 0 0
30/11/2016 8,070 0.51 6.75 7,990 8,070 7,990 110 887,700
29/11/2016 7,560 -0.49 -6.09 8,020 8,020 7,550 2,230 16,858,800
28/11/2016 8,050 0.00 ■■ 0.00 8,100 8,100 8,000 13,400 107,870,000
25/11/2016 8,050 -0.26 -3.13 8,310 8,310 8,050 2,020 16,261,000
24/11/2016 8,310 -0.35 -4.04 8,310 8,310 8,310 30 249,300
23/11/2016 8,660 0.01 0.12 8,490 8,660 8,210 3,530 30,569,800
22/11/2016 8,650 0.08 0.93 8,560 8,650 8,070 2,000 17,300,000
21/11/2016 8,570 -0.01 -0.12 8,580 8,580 8,300 1,170 10,026,900
18/11/2016 8,580 0.36 4.38 8,580 8,580 8,580 20 171,600
17/11/2016 8,220 -0.38 -4.42 8,000 8,490 8,000 4,060 33,373,200
16/11/2016 8,600 0.40 4.88 8,500 8,600 8,500 130 1,118,000
15/11/2016 8,200 -0.57 -6.50 8,250 8,700 8,160 3,800 31,160,000
14/11/2016 8,770 0.00 ■■ 0.00 8,770 8,770 8,770 60 526,200
11/11/2016 8,770 -0.03 -0.34 8,800 8,800 8,300 170 1,490,900
10/11/2016 8,800 -0.10 -1.12 8,310 8,800 8,310 310 2,728,000
09/11/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
08/11/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
07/11/2016 8,900 -0.10 -1.11 8,900 8,900 8,900 20 178,000
04/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/11/2016 9,000 0.00 ■■ 0.00 8,500 9,000 8,410 220 1,980,000
02/11/2016 9,000 0.10 1.12 9,000 9,000 9,000 30 270,000
01/11/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
31/10/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
28/10/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 220 1,958,000
27/10/2016 8,900 0.02 0.23 8,900 8,900 8,900 330 2,937,000
26/10/2016 8,880 0.28 3.26 8,850 8,880 8,850 500 4,440,000
25/10/2016 8,600 0.00 ■■ 0.00 8,010 8,600 8,010 1,070 9,202,000
24/10/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,230 10,578,000
21/10/2016 8,600 -0.20 -2.27 8,500 8,600 8,500 590 5,074,000
20/10/2016 8,800 0.29 3.41 9,000 9,000 8,600 1,410 12,408,000
19/10/2016 8,510 -0.39 -4.38 8,500 9,400 8,500 180 1,531,800
18/10/2016 8,900 0.40 4.71 8,900 8,900 8,900 30 267,000
17/10/2016 8,500 -0.39 -4.39 8,500 8,500 8,500 8,000 68,000,000
14/10/2016 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 10 88,900
13/10/2016 8,890 0.19 2.18 8,700 8,890 8,600 7,480 66,497,200
12/10/2016 8,700 0.28 3.33 8,700 8,700 8,700 2,060 17,922,000
11/10/2016 8,420 -0.28 -3.22 8,700 8,700 8,420 2,610 21,976,200
10/10/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 3,250 28,275,000
07/10/2016 8,700 0.00 ■■ 0.00 8,700 9,190 8,330 350 3,045,000
06/10/2016 8,700 -0.50 -5.43 8,700 8,900 8,650 2,680 23,316,000
05/10/2016 9,200 0.00 ■■ 0.00 8,600 9,200 8,600 30 276,000
04/10/2016 9,200 0.30 3.37 8,710 9,200 8,710 1,250 11,500,000
03/10/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 2,630 23,407,000
30/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 11,460 101,994,000
29/09/2016 8,900 0.00 ■■ 0.00 8,600 8,900 8,500 1,120 9,968,000
28/09/2016 8,900 -0.10 -1.11 8,900 8,900 8,900 10 89,000
27/09/2016 9,000 0.12 1.35 8,800 9,000 8,800 520 4,680,000
26/09/2016 8,880 -0.66 -6.92 8,880 8,880 8,880 2,120 18,825,600
23/09/2016 9,540 -0.04 -0.42 8,910 9,540 8,910 260 2,480,400
22/09/2016 9,580 -0.12 -1.24 9,400 9,580 9,400 140 1,341,200
21/09/2016 9,700 0.07 0.73 9,700 9,700 9,700 1,130 10,961,000
20/09/2016 9,630 0.63 7.00 9,630 9,630 9,530 35,000 337,050,000
19/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 50 450,000
16/09/2016 9,000 -0.20 -2.17 9,200 9,200 9,000 12,510 112,590,000
15/09/2016 9,200 -0.10 -1.08 8,700 9,340 8,700 3,280 30,176,000
14/09/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/09/2016 9,300 -0.10 -1.06 9,000 9,300 8,990 410 3,813,000
12/09/2016 9,400 0.20 2.17 9,400 9,400 9,400 10 94,000
09/09/2016 9,200 0.30 3.37 9,400 9,400 8,800 430 3,956,000
08/09/2016 8,900 0.10 1.14 8,900 8,900 8,900 20 178,000
07/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
06/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
05/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
01/09/2016 8,800 0.30 3.53 8,800 8,800 8,800 10 88,000
31/08/2016 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 870 7,395,000
30/08/2016 8,500 -0.50 -5.56 8,800 8,800 8,400 9,980 84,830,000
29/08/2016 9,000 -0.10 -1.10 9,000 9,000 9,000 350 3,150,000
26/08/2016 9,100 -0.10 -1.09 9,300 9,300 9,100 70 637,000
25/08/2016 9,200 -0.30 -3.16 9,000 9,300 8,900 1,740 16,008,000
24/08/2016 9,500 0.10 1.06 9,000 9,500 9,000 720 6,840,000
23/08/2016 9,400 -0.10 -1.05 9,100 9,400 9,100 1,500 14,100,000
22/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/08/2016 9,500 0.30 3.26 9,500 9,500 9,500 10 95,000
18/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 8,900 860 7,912,000
17/08/2016 9,200 0.00 ■■ 0.00 9,400 9,400 9,100 1,560 14,352,000
16/08/2016 9,200 -0.20 -2.13 8,900 9,300 8,900 1,020 9,384,000
15/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
12/08/2016 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 9,490 89,206,000
11/08/2016 9,400 -0.10 -1.05 9,400 9,400 9,400 1,300 12,220,000
10/08/2016 9,500 0.00 ■■ 0.00 9,500 9,800 9,500 3,260 30,970,000
09/08/2016 9,500 0.20 2.15 9,800 9,800 9,300 7,150 67,925,000
08/08/2016 9,300 0.10 1.09 9,500 9,500 9,200 610 5,673,000
05/08/2016 9,200 0.00 ■■ 0.00 9,400 9,500 9,200 260 2,392,000
04/08/2016 9,200 0.20 2.22 9,100 9,200 9,100 770 7,084,000
03/08/2016 9,000 -0.20 -2.17 9,400 9,400 9,000 16,020 144,180,000
02/08/2016 9,200 0.00 ■■ 0.00 8,900 9,200 8,900 5,290 48,668,000
01/08/2016 9,200 -0.20 -2.13 9,400 9,400 9,200 300 2,760,000
29/07/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 350 3,290,000
28/07/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 1,370 12,878,000
27/07/2016 9,400 -0.10 -1.05 9,400 9,600 9,400 14,000 131,600,000
26/07/2016 9,500 0.10 1.06 9,500 9,500 9,500 10 95,000
25/07/2016 9,400 0.10 1.08 9,400 9,400 9,400 50 470,000
22/07/2016 9,300 0.00 ■■ 0.00 9,200 9,500 9,200 270 2,511,000
21/07/2016 9,300 -0.10 -1.06 9,400 9,400 9,300 10,880 101,184,000
20/07/2016 9,400 -0.20 -2.08 9,500 9,500 9,400 4,100 38,540,000
19/07/2016 9,600 0.30 3.23 9,300 9,600 9,300 2,300 22,080,000
18/07/2016 9,300 -0.20 -2.11 9,300 9,900 9,300 690 6,417,000
15/07/2016 9,500 -0.10 -1.04 9,300 9,600 9,300 50 475,000
14/07/2016 9,600 0.10 1.05 9,400 9,600 9,400 1,060 10,176,000
13/07/2016 9,500 0.00 ■■ 0.00 9,500 9,900 9,400 1,670 15,865,000
12/07/2016 9,500 0.00 ■■ 0.00 9,900 9,900 9,500 50 475,000
11/07/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 5,320 50,540,000
08/07/2016 9,500 -0.20 -2.06 9,700 9,700 9,200 5,840 55,480,000
07/07/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 1,210 11,737,000
06/07/2016 9,700 -0.10 -1.02 9,800 9,800 9,700 410 3,977,000
05/07/2016 9,800 -0.20 -2.00 10,000 10,000 9,400 4,770 46,746,000
04/07/2016 10,000 0.30 3.09 9,200 10,000 9,200 480 4,800,000
01/07/2016 9,700 0.50 5.43 9,000 9,700 9,000 1,680 16,296,000
30/06/2016 9,200 -0.50 -5.15 10,000 10,000 9,100 1,890 17,388,000
29/06/2016 9,700 -0.70 -6.73 11,100 11,100 9,700 180 1,746,000
28/06/2016 10,400 0.30 2.97 9,400 10,800 9,400 660 6,864,000
27/06/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 190 1,919,000
24/06/2016 10,100 -0.30 -2.88 9,700 10,600 9,700 1,960 19,796,000
23/06/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
22/06/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
21/06/2016 10,400 0.40 4.00 9,900 10,400 9,900 2,150 22,360,000
20/06/2016 10,000 0.20 2.04 10,000 10,200 9,900 3,080 30,800,000
17/06/2016 9,800 -0.20 -2.00 9,800 9,800 9,800 310 3,038,000
16/06/2016 10,000 -0.10 -0.99 10,000 10,000 9,800 3,550 35,500,000
15/06/2016 10,100 0.40 4.12 9,800 10,100 9,800 3,400 34,340,000
14/06/2016 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 10,210 99,037,000
13/06/2016 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 3,440 33,368,000
10/06/2016 9,700 -0.10 -1.02 10,000 10,000 9,700 1,350 13,095,000
09/06/2016 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 710 6,958,000
08/06/2016 9,800 0.10 1.03 9,900 9,900 9,800 70 686,000
07/06/2016 9,700 -0.20 -2.02 9,700 9,700 9,700 170 1,649,000
06/06/2016 9,900 0.10 1.02 9,800 9,900 9,700 4,560 45,144,000
03/06/2016 9,800 0.10 1.03 10,000 10,000 9,700 5,650 55,370,000
02/06/2016 9,700 0.10 1.04 10,000 10,000 9,700 7,810 75,757,000
01/06/2016 9,600 -0.30 -3.03 9,900 9,900 9,600 1,880 18,048,000
31/05/2016 9,900 0.20 2.06 9,900 9,900 9,900 10 99,000
30/05/2016 9,700 -0.30 -3.00 10,000 10,000 9,700 1,310 12,707,000
27/05/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
26/05/2016 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 2,020 20,200,000
25/05/2016 10,000 0.20 2.04 9,800 10,000 9,700 2,920 29,200,000
24/05/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 500 4,900,000
23/05/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 5,850 57,330,000
20/05/2016 9,800 0.00 ■■ 0.00 9,700 9,800 9,500 220 2,156,000
19/05/2016 9,800 0.10 1.03 10,200 10,200 9,800 100 980,000
18/05/2016 9,700 -0.10 -1.02 9,300 9,700 9,300 90 873,000
17/05/2016 9,800 0.30 3.16 10,000 10,000 9,400 6,730 65,954,000
16/05/2016 9,500 -0.30 -3.06 10,300 10,300 9,500 1,860 17,670,000
13/05/2016 9,800 0.10 1.03 9,700 9,800 9,400 3,330 32,634,000
12/05/2016 9,700 0.10 1.04 9,600 9,700 9,600 2,660 25,802,000
11/05/2016 9,600 -0.30 -3.03 9,800 9,800 9,600 410 3,936,000
10/05/2016 9,900 0.10 1.02 9,900 9,900 9,900 620 6,138,000
09/05/2016 9,800 -0.10 -1.01 9,900 9,900 9,800 2,100 20,580,000
06/05/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 6,020 59,598,000
05/05/2016 9,900 0.00 ■■ 0.00 9,900 10,300 9,900 8,350 82,665,000
04/05/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 5,830 57,717,000
29/04/2016 9,900 0.00 ■■ 0.00 10,000 10,200 9,900 1,920 19,008,000
28/04/2016 9,900 -0.10 -1.00 10,000 10,000 9,500 5,190 51,381,000
27/04/2016 10,000 -0.30 -2.91 10,300 10,700 10,000 9,620 96,200,000
26/04/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 6,390 65,817,000
25/04/2016 10,300 0.00 ■■ 0.00 10,400 10,400 9,700 7,590 78,177,000
22/04/2016 10,300 -0.70 -6.36 11,000 11,000 10,300 15,090 155,427,000
21/04/2016 11,000 -0.40 -3.51 11,500 12,100 10,700 8,090 88,990,000
20/04/2016 11,400 0.40 3.64 11,000 11,400 10,500 5,670 64,638,000
19/04/2016 11,000 -0.70 -5.98 11,400 11,400 11,000 1,350 14,850,000
15/04/2016 11,700 0.20 1.74 11,500 11,700 11,400 1,440 16,848,000
14/04/2016 11,500 -0.20 -1.71 11,500 11,600 11,400 2,360 27,140,000
13/04/2016 11,700 0.30 2.63 11,500 11,800 11,400 3,240 37,908,000
12/04/2016 11,400 -0.10 -0.87 11,500 11,700 11,400 2,980 33,972,000
11/04/2016 11,500 -0.30 -2.54 11,700 11,700 11,400 4,970 57,155,000
08/04/2016 11,800 0.20 1.72 11,100 11,800 11,100 980 11,564,000
07/04/2016 11,600 -0.10 -0.85 11,900 11,900 11,400 2,550 29,580,000
06/04/2016 11,700 -0.10 -0.85 11,800 11,800 11,500 7,040 82,368,000
05/04/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 520 6,136,000
04/04/2016 11,800 0.10 0.85 11,800 11,800 11,800 10 118,000
01/04/2016 11,700 -0.10 -0.85 11,100 11,700 11,000 6,010 70,317,000
31/03/2016 11,800 -0.10 -0.84 11,800 11,900 11,800 570 6,726,000
30/03/2016 11,900 0.20 1.71 11,700 11,900 11,500 3,050 36,295,000
29/03/2016 11,700 -0.20 -1.68 11,700 11,900 11,700 4,210 49,257,000
28/03/2016 11,900 -0.10 -0.83 12,000 12,000 11,900 4,610 54,859,000
25/03/2016 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 140 1,680,000
24/03/2016 12,000 0.10 0.84 12,000 12,000 12,000 10,170 122,040,000
23/03/2016 11,900 -0.10 -0.83 12,100 12,100 11,900 14,820 176,358,000
22/03/2016 12,000 -0.10 -0.83 12,100 12,200 12,000 3,280 39,360,000
21/03/2016 12,100 0.10 0.83 12,100 12,100 11,900 4,970 60,137,000
18/03/2016 12,000 -0.20 -1.64 12,200 12,200 12,000 970 11,640,000
17/03/2016 12,200 0.20 1.67 12,300 12,300 12,200 1,170 14,274,000
16/03/2016 12,000 -0.30 -2.44 12,100 12,400 11,900 11,380 136,560,000
15/03/2016 12,300 0.10 0.82 12,300 12,300 12,300 10 123,000
14/03/2016 12,200 -0.20 -1.61 12,000 12,400 11,700 15,160 184,952,000
11/03/2016 12,400 -0.40 -3.12 12,400 12,400 12,200 1,420 17,608,000
10/03/2016 12,800 0.40 3.23 12,400 13,200 12,400 1,020 13,056,000
09/03/2016 12,400 0.40 3.33 11,900 12,500 11,800 7,270 90,148,000
08/03/2016 12,000 -0.10 -0.83 12,200 12,200 12,000 8,560 102,720,000
07/03/2016 12,100 0.00 ■■ 0.00 12,200 12,200 12,000 3,730 45,133,000
04/03/2016 12,100 0.10 0.83 12,100 12,100 12,100 600 7,260,000
03/03/2016 12,000 0.00 ■■ 0.00 12,000 12,300 11,900 4,290 51,480,000
02/03/2016 12,000 0.20 1.69 11,800 12,500 11,800 2,690 32,280,000
01/03/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 940 11,092,000
29/02/2016 11,800 0.10 0.85 11,800 11,800 11,600 6,770 79,886,000
26/02/2016 11,700 -0.10 -0.85 11,800 11,800 11,700 160 1,872,000
25/02/2016 11,800 0.00 ■■ 0.00 11,700 11,800 11,700 1,410 16,638,000
24/02/2016 11,800 -0.10 -0.84 12,200 12,200 11,800 3,180 37,524,000
23/02/2016 11,900 -0.30 -2.46 11,900 11,900 11,900 3,080 36,652,000
22/02/2016 12,200 0.30 2.52 11,900 12,200 11,800 2,640 32,208,000
19/02/2016 11,900 -0.20 -1.65 12,100 12,100 11,900 1,220 14,518,000
18/02/2016 12,100 0.00 ■■ 0.00 12,000 12,200 12,000 3,360 40,656,000
17/02/2016 12,100 0.00 ■■ 0.00 12,000 12,400 12,000 3,710 44,891,000
16/02/2016 12,100 0.20 1.68 12,500 12,500 12,100 270 3,267,000
15/02/2016 11,900 -0.50 -4.03 11,900 11,900 11,900 10 119,000
05/02/2016 12,400 0.10 0.81 11,900 12,400 11,900 340 4,216,000
04/02/2016 12,300 0.40 3.36 12,300 12,300 12,000 70 861,000
03/02/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
02/02/2016 11,900 -0.10 -0.83 12,000 12,000 11,900 1,010 12,019,000
01/02/2016 12,000 -0.20 -1.64 12,000 12,000 12,000 10 120,000
29/01/2016 12,200 0.10 0.83 12,100 12,200 12,100 1,760 21,472,000
28/01/2016 12,100 -0.40 -3.20 12,400 12,400 12,100 1,100 13,310,000
27/01/2016 12,500 0.30 2.46 12,100 12,600 12,100 300 3,750,000
26/01/2016 12,200 0.10 0.83 12,600 12,600 12,100 470 5,734,000
25/01/2016 12,100 0.20 1.68 12,400 12,400 12,000 8,010 96,921,000
22/01/2016 11,900 -0.10 -0.83 12,300 12,300 11,200 4,750 56,525,000
21/01/2016 12,000 -0.80 -6.25 12,700 12,700 12,000 310 3,720,000
20/01/2016 12,800 -0.10 -0.78 12,900 12,900 12,800 150 1,920,000
19/01/2016 12,900 0.00 ■■ 0.00 12,900 13,000 12,300 1,220 15,738,000
18/01/2016 12,900 0.50 4.03 13,000 13,000 11,800 6,610 85,269,000
15/01/2016 12,400 -0.50 -3.88 12,600 12,600 12,400 2,910 36,084,000
14/01/2016 12,900 -0.90 -6.52 12,900 13,800 12,900 18,230 235,167,000
13/01/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
12/01/2016 13,800 0.00 ■■ 0.00 13,900 14,000 13,500 600 8,280,000
11/01/2016 13,800 0.90 6.98 13,500 13,800 13,100 13,670 188,646,000
08/01/2016 12,900 -0.80 -5.84 13,800 13,800 12,900 6,570 84,753,000
07/01/2016 13,700 -0.50 -3.52 13,900 13,900 13,500 3,510 48,087,000
06/01/2016 14,200 0.40 2.90 13,500 14,300 13,500 5,250 74,550,000
05/01/2016 13,800 -0.40 -2.82 13,600 14,000 13,600 620 8,556,000
04/01/2016 14,200 0.00 ■■ 0.00 14,400 14,400 14,200 4,050 57,510,000
31/12/2015 14,200 0.40 2.90 14,400 14,400 13,800 2,910 41,322,000
30/12/2015 13,800 -0.20 -1.43 14,400 14,400 13,800 800 11,040,000
29/12/2015 14,000 -0.10 -0.71 14,100 14,100 14,000 60 840,000
28/12/2015 14,100 0.00 ■■ 0.00 14,000 14,100 13,600 550 7,755,000
25/12/2015 14,100 0.10 0.71 14,400 14,400 14,100 410 5,781,000
24/12/2015 14,000 -0.60 -4.11 14,700 14,700 14,000 2,510 35,140,000
23/12/2015 14,600 -2.40 -14.12 13,900 14,700 13,900 5,950 86,870,000
22/12/2015 17,000 -0.10 -0.58 17,100 17,200 17,000 27,460 466,820,000
21/12/2015 17,100 -0.20 -1.16 17,300 17,300 16,900 19,290 329,859,000
18/12/2015 17,300 -0.10 -0.57 17,400 17,400 17,200 16,620 287,526,000
17/12/2015 17,400 0.10 0.58 17,100 17,400 17,100 15,680 272,832,000
16/12/2015 17,300 0.30 1.76 17,100 17,300 17,000 9,300 160,890,000
15/12/2015 17,000 0.00 ■■ 0.00 17,100 17,200 16,900 14,200 241,400,000
14/12/2015 17,000 -0.30 -1.73 17,000 17,000 17,000 140 2,380,000
11/12/2015 17,300 0.80 4.85 17,000 17,300 17,000 3,730 64,529,000
10/12/2015 16,500 -0.10 -0.60 16,700 17,000 16,400 19,260 317,790,000
09/12/2015 16,600 -0.40 -2.35 16,900 16,900 16,500 11,070 183,762,000
08/12/2015 17,000 -0.20 -1.16 17,000 17,900 17,000 5,460 92,820,000
07/12/2015 17,200 0.50 2.99 17,800 17,800 16,800 7,820 134,504,000
04/12/2015 16,700 -1.10 -6.18 17,300 17,500 16,700 16,370 273,379,000
03/12/2015 17,800 -0.10 -0.56 18,100 18,100 17,400 6,910 122,998,000
02/12/2015 17,900 0.20 1.13 17,700 18,000 17,200 5,140 92,006,000
01/12/2015 17,700 0.70 4.12 18,100 18,100 17,300 56,030 991,731,000
30/11/2015 17,000 1.10 6.92 17,000 17,000 17,000 15,260 259,420,000
27/11/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
26/11/2015 15,900 -0.10 -0.62 16,100 16,100 15,700 25,460 404,814,000
25/11/2015 16,000 0.00 ■■ 0.00 16,100 16,100 16,000 1,070 17,120,000
24/11/2015 16,000 -0.30 -1.84 16,000 16,000 16,000 350 5,600,000
23/11/2015 16,300 -0.20 -1.21 16,300 16,300 16,300 40 652,000
20/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
19/11/2015 16,500 0.10 0.61 16,500 16,500 16,500 200 3,300,000
18/11/2015 16,400 -0.10 -0.61 15,800 16,400 15,800 350 5,740,000
17/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10 165,000
16/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
13/11/2015 16,500 0.10 0.61 16,500 16,500 16,500 130 2,145,000
12/11/2015 16,400 0.20 1.23 16,000 16,400 16,000 130 2,132,000
11/11/2015 16,200 -0.30 -1.82 16,200 16,200 16,200 10 162,000
10/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 220 3,630,000
09/11/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 40 660,000
06/11/2015 16,500 0.00 ■■ 0.00 16,300 16,500 16,000 1,010 16,665,000
05/11/2015 16,500 0.20 1.23 16,300 16,500 16,300 3,330 54,945,000
04/11/2015 16,300 -0.20 -1.21 16,300 16,600 15,700 9,200 149,960,000
03/11/2015 16,500 -0.60 -3.51 16,500 16,500 16,500 1,380 22,770,000
02/11/2015 17,100 -0.10 -0.58 17,100 17,100 17,100 200 3,420,000
30/10/2015 17,200 -0.10 -0.58 17,300 17,300 16,100 1,360 23,392,000
29/10/2015 17,300 0.00 ■■ 0.00 17,400 17,500 17,300 12,120 209,676,000
28/10/2015 17,300 0.40 2.37 17,300 17,300 16,900 1,180 20,414,000
27/10/2015 16,900 -0.50 -2.87 17,300 17,300 16,900 430 7,267,000
26/10/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 3,000 52,200,000
23/10/2015 17,400 0.90 5.45 16,600 17,400 16,500 2,390 41,586,000
22/10/2015 16,500 -0.30 -1.79 16,500 16,500 16,500 1,190 19,635,000
21/10/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 220 3,696,000
20/10/2015 16,800 -1.00 -5.62 16,800 16,800 16,800 10 168,000
19/10/2015 17,800 0.90 5.33 17,800 17,800 17,800 10 178,000
16/10/2015 16,900 -1.10 -6.11 16,900 16,900 16,900 460 7,774,000
15/10/2015 18,000 0.10 0.56 17,500 18,000 17,300 1,010 18,180,000
14/10/2015 17,900 0.50 2.87 17,400 17,900 17,300 750 13,425,000
13/10/2015 17,400 -0.40 -2.25 17,600 17,600 17,400 440 7,656,000
12/10/2015 17,800 -0.10 -0.56 17,800 17,800 17,800 950 16,910,000
09/10/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 2,000 35,800,000
08/10/2015 17,900 -0.50 -2.72 18,500 18,500 17,600 190 3,401,000
07/10/2015 18,400 -0.10 -0.54 17,300 18,400 17,300 370 6,808,000
06/10/2015 18,500 0.30 1.65 18,200 18,900 18,200 730 13,505,000
05/10/2015 18,200 0.20 1.11 18,100 18,200 18,100 620 11,284,000
02/10/2015 18,000 0.10 0.56 18,000 18,000 17,900 6,480 116,640,000
01/10/2015 17,900 0.20 1.13 17,700 17,900 17,700 480 8,592,000
30/09/2015 17,700 0.00 ■■ 0.00 17,500 17,700 17,500 730 12,921,000
29/09/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
28/09/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
25/09/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
24/09/2015 17,700 0.10 0.57 17,700 17,700 17,700 10 177,000
23/09/2015 17,600 0.30 1.73 17,300 17,600 17,300 80 1,408,000
22/09/2015 17,300 -0.10 -0.57 17,300 17,300 17,300 2,300 39,790,000
21/09/2015 17,400 -0.10 -0.57 17,200 17,400 17,200 1,250 21,750,000
18/09/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
17/09/2015 17,500 0.30 1.74 17,500 17,500 17,500 5,930 103,775,000
16/09/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
15/09/2015 17,200 -0.20 -1.15 17,200 17,200 17,200 1,000 17,200,000
14/09/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
11/09/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 20 348,000
10/09/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
09/09/2015 17,400 0.20 1.16 17,200 17,400 17,100 1,510 26,274,000
08/09/2015 17,200 0.20 1.18 17,000 17,200 17,000 3,430 58,996,000
07/09/2015 17,000 -0.20 -1.16 17,000 17,000 17,000 10 170,000
04/09/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
03/09/2015 17,200 -0.10 -0.58 17,200 17,200 17,200 10 172,000
01/09/2015 17,300 0.90 5.49 17,300 17,300 17,300 10 173,000
31/08/2015 16,400 -1.00 -5.75 16,600 16,600 16,400 11,040 181,056,000
28/08/2015 17,400 -0.10 -0.57 17,400 17,500 17,400 2,970 51,678,000
27/08/2015 17,500 -0.40 -2.23 17,500 17,500 17,500 10 175,000
26/08/2015 17,900 1.00 5.92 16,900 17,900 16,900 2,500 44,750,000
25/08/2015 16,900 0.40 2.42 16,200 16,900 16,100 560 9,464,000
24/08/2015 16,500 -0.70 -4.07 16,600 16,600 16,500 1,730 28,545,000
21/08/2015 17,200 0.00 ■■ 0.00 17,100 17,200 17,100 1,820 31,304,000
20/08/2015 17,200 -0.20 -1.15 17,400 17,400 17,200 8,620 148,264,000
19/08/2015 17,400 -0.60 -3.33 17,400 17,500 17,400 8,530 148,422,000
18/08/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 120 2,160,000
17/08/2015 18,000 0.10 0.56 18,000 18,000 18,000 100 1,800,000
14/08/2015 17,900 -0.30 -1.65 17,900 17,900 17,900 2,000 35,800,000
13/08/2015 18,200 -0.30 -1.62 17,700 18,200 17,700 2,220 40,404,000
12/08/2015 18,500 0.40 2.21 18,200 18,600 18,200 12,050 222,925,000
11/08/2015 18,100 0.10 0.56 18,000 18,200 18,000 27,490 497,569,000
10/08/2015 18,000 0.20 1.12 17,900 18,200 17,900 16,640 299,520,000
07/08/2015 17,800 0.00 ■■ 0.00 17,800 18,100 17,700 2,370 42,186,000
06/08/2015 17,800 0.10 0.56 17,700 18,100 17,500 13,030 231,934,000
05/08/2015 17,700 0.50 2.91 17,200 17,800 16,700 32,080 567,816,000
04/08/2015 17,200 0.40 2.38 16,800 17,300 16,800 4,520 77,744,000
03/08/2015 16,800 0.30 1.82 16,200 16,800 16,200 16,150 271,320,000
31/07/2015 16,500 -0.50 -2.94 16,100 16,500 16,100 7,270 119,955,000
30/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,000 51,000,000
29/07/2015 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 7,520 127,840,000
28/07/2015 17,000 -0.20 -1.16 17,300 17,300 17,000 240 4,080,000
27/07/2015 17,200 1.00 6.17 16,500 17,200 16,500 19,640 337,808,000
24/07/2015 16,200 -0.50 -2.99 16,200 16,200 16,200 160 2,592,000
23/07/2015 16,700 0.00 ■■ 0.00 16,700 16,800 16,700 2,720 45,424,000
22/07/2015 16,700 -0.20 -1.18 16,800 16,800 16,700 4,880 81,496,000
21/07/2015 16,900 0.40 2.42 16,500 16,900 16,000 3,040 51,376,000
20/07/2015 16,500 -0.40 -2.37 16,900 16,900 16,500 8,950 147,675,000
17/07/2015 16,900 -0.10 -0.59 16,500 17,600 16,200 8,910 150,579,000
16/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,610 27,370,000
15/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 10,140 172,380,000
14/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,510 42,670,000
13/07/2015 17,000 0.10 0.59 17,000 17,000 17,000 2,460 41,820,000
10/07/2015 16,900 -0.20 -1.17 17,000 17,000 16,900 14,830 250,627,000
09/07/2015 17,100 0.10 0.59 16,700 17,100 16,700 9,410 160,911,000
08/07/2015 17,000 -0.10 -0.58 17,100 17,100 17,000 3,310 56,270,000
07/07/2015 17,100 0.40 2.40 16,700 17,100 16,700 2,550 43,605,000
06/07/2015 16,700 -0.70 -4.02 17,400 17,400 16,700 15,830 264,361,000
03/07/2015 17,400 0.00 ■■ 0.00 17,500 17,500 17,300 6,350 110,490,000
02/07/2015 17,400 -0.10 -0.57 17,500 17,500 17,400 2,890 50,286,000
01/07/2015 17,500 -0.50 -2.78 17,400 17,500 17,400 3,050 53,375,000
30/06/2015 18,000 0.60 3.45 17,300 18,000 17,300 740 13,320,000
29/06/2015 17,400 -0.50 -2.79 17,400 17,400 17,400 300 5,220,000
26/06/2015 17,900 -0.10 -0.56 18,100 18,100 17,700 2,130 38,127,000
25/06/2015 18,000 -0.20 -1.10 18,000 18,000 18,000 1,100 19,800,000
24/06/2015 18,200 0.10 0.55 18,200 18,200 18,200 10 182,000
23/06/2015 18,100 -0.20 -1.09 18,100 18,100 18,000 4,670 84,527,000
22/06/2015 18,300 0.20 1.10 17,300 18,300 17,300 3,280 60,024,000
19/06/2015 18,100 0.20 1.12 18,000 18,100 18,000 4,430 80,183,000
18/06/2015 17,900 0.10 0.56 17,900 17,900 17,800 2,780 49,762,000
17/06/2015 17,800 -0.10 -0.56 18,000 18,000 17,800 6,100 108,580,000
16/06/2015 17,900 -0.10 -0.56 17,900 17,900 17,900 150 2,685,000
15/06/2015 18,000 0.10 0.56 17,800 18,000 17,800 2,170 39,060,000
12/06/2015 17,900 0.40 2.29 17,500 17,900 17,500 3,250 58,175,000
11/06/2015 17,500 0.00 ■■ 0.00 17,700 17,800 17,400 21,290 372,575,000
10/06/2015 17,500 0.00 ■■ 0.00 17,600 17,800 17,500 5,990 104,825,000
09/06/2015 17,500 -0.90 -4.89 18,000 18,000 17,500 13,260 232,050,000
08/06/2015 18,400 0.40 2.22 18,100 18,400 18,000 10,300 189,520,000
05/06/2015 18,000 0.60 3.45 18,000 18,000 17,400 70 1,260,000
04/06/2015 17,400 -0.40 -2.25 18,100 18,500 17,400 50,500 878,700,000
03/06/2015 19,600 0.70 3.70 19,000 19,600 18,800 1,470 28,812,000
02/06/2015 18,900 -0.20 -1.05 19,100 19,100 18,900 8,600 162,540,000
01/06/2015 19,100 -0.20 -1.04 19,300 19,300 18,800 43,620 833,142,000
29/05/2015 19,300 0.30 1.58 19,000 19,300 18,900 1,500 28,950,000
28/05/2015 19,000 0.00 ■■ 0.00 19,100 19,600 19,000 3,180 60,420,000
27/05/2015 19,000 0.00 ■■ 0.00 19,100 19,100 18,800 12,590 239,210,000
26/05/2015 19,000 0.00 ■■ 0.00 18,700 19,000 18,700 5,270 100,130,000
25/05/2015 19,000 -0.30 -1.55 18,500 19,100 18,500 4,460 84,740,000
22/05/2015 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
21/05/2015 19,300 1.00 5.46 18,400 19,500 18,300 21,060 406,458,000
20/05/2015 18,300 0.00 ■■ 0.00 18,500 18,500 18,300 520 9,516,000
19/05/2015 18,300 -0.20 -1.08 18,400 18,400 18,000 840 15,372,000
18/05/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
15/05/2015 18,500 0.00 ■■ 0.00 18,100 18,500 18,100 1,170 21,645,000
14/05/2015 18,500 0.30 1.65 19,000 19,000 18,200 4,560 84,360,000
13/05/2015 18,200 -0.30 -1.62 18,300 18,300 17,900 14,090 256,438,000
12/05/2015 18,500 0.30 1.65 18,200 18,500 18,200 4,940 91,390,000
11/05/2015 18,200 -0.80 -4.21 18,500 18,500 18,200 13,380 243,516,000
08/05/2015 19,000 -0.50 -2.56 19,000 19,000 19,000 70 1,330,000
07/05/2015 19,500 0.00 ■■ 0.00 19,500 19,500 18,500 7,290 142,155,000
06/05/2015 19,500 -0.20 -1.02 18,800 19,500 18,400 19,950 389,025,000
05/05/2015 19,700 0.00 ■■ 0.00 19,500 19,900 19,500 11,600 228,520,000
04/05/2015 19,700 -0.20 -1.01 19,700 19,700 19,700 10 197,000
27/04/2015 19,900 0.00 ■■ 0.00 19,600 19,900 19,600 310 6,169,000
24/04/2015 19,900 0.00 ■■ 0.00 20,000 20,000 19,900 1,030 20,497,000
23/04/2015 19,900 -0.10 -0.50 20,000 20,000 19,600 380 7,562,000
22/04/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,640 52,800,000
21/04/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,110 42,200,000
20/04/2015 20,000 -0.50 -2.44 20,000 20,000 20,000 60 1,200,000
17/04/2015 20,500 0.30 1.49 20,000 20,500 19,800 4,380 89,790,000
16/04/2015 20,200 0.00 ■■ 0.00 19,900 20,400 19,500 7,950 160,590,000
15/04/2015 20,200 -0.40 -1.94 20,400 20,400 19,600 210 4,242,000
14/04/2015 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
13/04/2015 20,600 -0.10 -0.48 20,800 20,900 20,300 1,270 26,162,000
10/04/2015 20,700 0.80 4.02 19,800 20,700 19,800 2,660 55,062,000
09/04/2015 19,900 -0.20 -1.00 19,900 20,100 19,500 7,670 152,633,000
08/04/2015 20,100 0.20 1.01 19,900 20,100 19,900 3,170 63,717,000
07/04/2015 19,900 0.00 ■■ 0.00 19,700 20,000 19,300 1,050 20,895,000
06/04/2015 19,900 0.20 1.02 20,100 20,700 19,500 16,480 327,952,000
03/04/2015 19,700 0.00 ■■ 0.00 19,700 19,700 19,200 15,580 306,926,000
02/04/2015 19,700 -0.30 -1.50 19,200 20,100 19,000 10,240 201,728,000
01/04/2015 20,000 -1.40 -6.54 21,800 21,800 20,000 6,540 130,800,000
31/03/2015 21,400 -0.10 -0.47 21,500 21,800 20,400 15,740 336,836,000
30/03/2015 21,500 -1.50 -6.52 22,600 22,600 21,400 18,000 387,000,000
27/03/2015 23,000 -0.40 -1.71 24,500 24,500 22,200 79,010 1,817,230,000
26/03/2015 23,400 1.50 6.85 23,400 23,400 23,400 154,470 3,614,598,000
25/03/2015 21,900 1.40 6.83 21,900 21,900 21,900 20,140 441,066,000
24/03/2015 20,500 1.30 6.77 20,500 20,500 20,500 13,530 277,365,000
23/03/2015 19,200 1.20 6.67 18,500 19,200 18,500 33,420 641,664,000
20/03/2015 18,000 -0.30 -1.64 18,400 18,400 18,000 5,790 104,220,000
19/03/2015 18,300 -0.20 -1.08 18,500 18,800 18,300 8,050 147,315,000
18/03/2015 18,500 0.20 1.09 18,500 18,500 18,500 700 12,950,000
17/03/2015 18,300 -0.40 -2.14 18,600 18,600 18,300 800 14,640,000
16/03/2015 18,700 0.10 0.54 18,500 18,700 18,100 12,510 233,937,000
13/03/2015 18,600 0.10 0.54 18,500 18,600 18,000 1,110 20,646,000
12/03/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 5,410 100,085,000
11/03/2015 18,500 -0.40 -2.12 18,500 18,500 18,500 300 5,550,000
10/03/2015 18,900 0.50 2.72 18,900 18,900 18,900 10 189,000
09/03/2015 18,400 -0.50 -2.65 18,400 18,400 18,400 50 920,000
06/03/2015 18,900 0.10 0.53 18,500 18,900 18,500 13,630 257,607,000
05/03/2015 18,800 0.40 2.17 18,500 18,800 18,500 2,300 43,240,000
04/03/2015 18,400 0.00 ■■ 0.00 18,700 18,700 18,400 740 13,616,000
03/03/2015 18,400 0.00 ■■ 0.00 18,300 18,600 18,300 11,960 220,064,000
02/03/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
27/02/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 6,160 113,344,000
26/02/2015 18,400 0.10 0.55 18,300 18,400 18,300 4,900 90,160,000
25/02/2015 18,300 -0.40 -2.14 18,500 18,500 18,300 16,750 306,525,000
24/02/2015 18,700 0.30 1.63 18,500 18,700 18,500 510 9,537,000
13/02/2015 18,400 -0.10 -0.54 18,500 18,500 18,400 2,050 37,720,000
12/02/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 2,000 37,000,000
11/02/2015 18,500 -0.10 -0.54 18,500 18,500 18,500 550 10,175,000
10/02/2015 18,600 -0.60 -3.12 18,600 18,600 18,500 2,370 44,082,000
09/02/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
06/02/2015 19,200 0.00 ■■ 0.00 19,200 19,200 18,500 4,030 77,376,000
05/02/2015 19,200 0.80 4.35 18,400 19,200 18,400 6,170 118,464,000
04/02/2015 18,400 -0.80 -4.17 18,300 18,400 18,300 370 6,808,000
03/02/2015 19,200 0.00 ■■ 0.00 18,600 19,200 18,300 7,020 134,784,000
02/02/2015 19,200 0.00 ■■ 0.00 19,200 19,200 18,500 2,100 40,320,000
30/01/2015 19,200 0.50 2.67 18,700 19,200 18,500 7,480 143,616,000
29/01/2015 18,700 -0.70 -3.61 19,500 19,500 18,700 10,030 187,561,000
28/01/2015 19,400 -0.10 -0.51 19,300 19,500 19,300 960 18,624,000
27/01/2015 19,500 -0.50 -2.50 20,000 20,000 19,500 2,890 56,355,000
26/01/2015 20,000 0.10 0.50 19,900 20,400 19,500 1,600 32,000,000
23/01/2015 19,900 0.00 ■■ 0.00 19,800 19,900 19,800 2,150 42,785,000
22/01/2015 19,900 0.40 2.05 19,500 19,900 19,500 4,500 89,550,000
21/01/2015 19,500 -1.00 -4.88 19,500 19,600 19,500 10,850 211,575,000
20/01/2015 20,500 1.10 5.67 19,400 20,500 19,400 13,410 274,905,000
19/01/2015 19,400 -1.10 -5.37 20,000 20,000 19,400 5,240 101,656,000
16/01/2015 20,500 0.20 0.99 20,500 20,500 20,500 10 205,000
15/01/2015 20,300 0.10 0.50 20,200 20,300 20,200 50 1,015,000
14/01/2015 20,200 0.20 1.00 19,600 20,200 19,000 150 3,030,000
13/01/2015 20,000 0.40 2.04 19,700 20,000 19,600 1,640 32,800,000
12/01/2015 19,600 -0.50 -2.49 20,000 20,900 19,600 2,630 51,548,000
09/01/2015 20,100 -0.80 -3.83 20,300 20,300 20,100 810 16,281,000
08/01/2015 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
07/01/2015 20,900 1.00 5.03 20,900 20,900 20,000 1,190 24,871,000
06/01/2015 19,900 -1.40 -6.57 20,100 20,500 19,900 3,340 66,466,000
05/01/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
31/12/2014 21,300 1.10 5.45 20,000 21,300 19,900 7,100 151,230,000
30/12/2014 20,200 -0.20 -0.98 19,300 20,200 19,300 90 1,818,000
29/12/2014 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
26/12/2014 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 20 408,000
25/12/2014 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
24/12/2014 20,400 0.10 0.49 20,500 20,500 19,500 10,690 218,076,000
23/12/2014 20,300 0.00 ■■ 0.00 20,300 20,400 20,000 1,300 26,390,000
22/12/2014 20,300 0.80 4.10 19,500 20,300 18,500 16,420 333,326,000
19/12/2014 19,500 -0.90 -4.41 19,300 19,900 19,300 1,230 23,985,000
18/12/2014 20,400 0.50 2.51 20,500 20,600 18,800 2,170 44,268,000
17/12/2014 19,900 -1.20 -5.69 21,000 21,000 19,800 8,430 167,757,000
16/12/2014 21,100 -0.40 -1.86 21,300 21,300 20,300 2,250 47,475,000
15/12/2014 21,500 0.50 2.38 21,000 21,500 21,000 1,850 39,775,000
12/12/2014 21,000 -0.50 -2.33 20,500 21,000 20,500 2,230 46,830,000
11/12/2014 21,500 0.30 1.42 20,200 21,500 20,200 80 1,720,000
10/12/2014 21,200 -0.10 -0.47 21,200 21,200 21,200 3,280 69,536,000
09/12/2014 21,300 -0.70 -3.18 22,000 22,000 20,500 3,470 73,911,000
08/12/2014 22,000 0.20 0.92 22,300 22,500 22,000 140 3,080,000
05/12/2014 21,800 -0.10 -0.46 21,900 21,900 21,800 120 2,616,000
04/12/2014 21,900 -0.10 -0.45 21,700 21,900 21,700 3,550 77,745,000
03/12/2014 22,000 0.20 0.92 21,800 22,000 21,800 4,100 90,200,000
02/12/2014 21,800 0.20 0.93 21,700 22,000 21,700 2,190 47,742,000
01/12/2014 21,600 0.10 0.47 21,600 21,600 21,600 80 1,728,000
28/11/2014 21,500 -1.30 -5.70 22,800 22,800 21,500 4,180 89,870,000
27/11/2014 22,800 1.40 6.54 21,200 22,800 21,200 2,300 52,440,000
26/11/2014 21,400 0.10 0.47 21,600 21,700 21,400 8,570 183,398,000
25/11/2014 21,300 -0.20 -0.93 21,600 21,600 21,300 2,040 43,452,000
24/11/2014 21,500 -0.20 -0.92 21,800 21,800 21,500 9,970 214,355,000
21/11/2014 21,700 0.30 1.40 21,400 21,900 21,400 9,150 198,555,000
20/11/2014 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 50 1,070,000
19/11/2014 21,400 0.00 ■■ 0.00 21,500 21,700 21,400 14,100 301,740,000
18/11/2014 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 3,560 76,184,000
17/11/2014 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 2,990 63,986,000
14/11/2014 21,400 0.10 0.47 21,300 21,400 21,300 4,540 97,156,000
13/11/2014 21,300 -0.20 -0.93 21,300 21,300 21,300 9,450 201,285,000
12/11/2014 21,500 -0.10 -0.46 21,000 21,600 21,000 10,640 228,760,000
11/11/2014 21,600 0.00 ■■ 0.00 21,600 21,700 21,400 21,220 458,352,000
10/11/2014 21,600 -0.10 -0.46 21,800 21,800 21,100 5,140 111,024,000
07/11/2014 21,700 0.50 2.36 21,500 21,700 21,300 3,630 78,771,000
06/11/2014 21,200 0.00 ■■ 0.00 21,700 21,700 21,200 16,380 347,256,000
05/11/2014 21,200 -0.30 -1.40 21,700 21,700 21,200 9,350 198,220,000
04/11/2014 21,500 0.00 ■■ 0.00 21,500 21,900 21,500 17,440 374,960,000
03/11/2014 21,500 0.50 2.38 21,000 21,800 21,000 5,060 108,790,000
31/10/2014 21,000 -0.50 -2.33 21,300 21,500 21,000 31,560 662,760,000
30/10/2014 21,500 -0.20 -0.92 21,700 21,700 21,200 700 15,050,000
29/10/2014 21,700 0.30 1.40 21,400 21,700 21,300 4,660 101,122,000
28/10/2014 21,400 0.10 0.47 21,400 21,500 20,500 1,870 40,018,000
27/10/2014 21,300 0.70 3.40 19,700 21,500 19,700 1,240 26,412,000
24/10/2014 20,600 -1.40 -6.36 22,600 22,600 20,600 14,060 289,636,000
23/10/2014 22,000 -0.70 -3.08 22,300 22,700 21,800 660 14,520,000
22/10/2014 22,700 0.90 4.13 23,300 23,300 22,300 11,960 271,492,000
21/10/2014 21,800 1.40 6.86 20,300 21,800 20,300 37,440 816,192,000
20/10/2014 20,400 -0.40 -1.92 20,600 20,800 20,400 1,700 34,680,000
17/10/2014 20,800 0.80 4.00 21,000 21,000 20,400 3,230 67,184,000
16/10/2014 20,000 -1.00 -4.76 21,000 21,400 20,000 4,130 82,600,000
15/10/2014 21,000 -0.70 -3.23 21,500 21,500 21,000 1,230 25,830,000
14/10/2014 21,700 0.20 0.93 21,600 21,700 21,500 1,260 27,342,000
13/10/2014 21,500 -0.40 -1.83 22,000 22,000 21,000 17,640 379,260,000
10/10/2014 21,900 -1.10 -4.78 22,900 22,900 21,800 8,340 182,646,000
09/10/2014 23,000 0.60 2.68 22,400 23,400 22,200 29,690 682,870,000
08/10/2014 22,400 -0.80 -3.45 22,500 23,200 22,400 13,740 307,776,000
07/10/2014 23,200 0.50 2.20 23,700 23,700 22,500 18,830 436,856,000
06/10/2014 22,700 1.20 5.58 21,000 23,000 21,000 40,770 925,479,000
03/10/2014 21,500 -0.50 -2.27 21,900 22,400 21,100 10,450 224,675,000
02/10/2014 22,000 0.20 0.92 21,900 22,500 21,900 8,100 178,200,000
01/10/2014 21,800 0.30 1.40 21,600 22,400 21,500 32,170 701,306,000
30/09/2014 21,500 0.90 4.37 21,300 21,500 20,600 19,570 420,755,000
29/09/2014 20,600 -0.90 -4.19 21,300 21,300 20,500 28,130 579,478,000
26/09/2014 21,500 -0.30