Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.54 (-0.28%)
  • HNX-Index 279.76 -0.50 (-0.18%)
  • UPCOM-Index 81.07 +0.24 (+0.29%)
CTCP Xi Măng Vicem Bút Sơn
Vicem But Son Cement JSC
Mã CK:      BTS      6.60      +0.20 (+3.03%)      (cập nhật 02:45 11/05/2021)
Đang giao dịch
BTS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/05/2021 6,600 0.20 3.03 6,400 6,700 6,400 127,400 840,840,000
10/05/2021 6,400 0.50 7.81 5,900 6,400 5,700 88,400 565,760,000
07/05/2021 5,900 -0.20 -3.39 6,100 6,200 5,900 48,300 284,970,000
06/05/2021 6,100 -0.10 -1.64 6,200 6,300 6,100 17,900 109,190,000
05/05/2021 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 41,800 259,160,000
04/05/2021 6,000 -0.20 -3.33 6,200 6,200 6,000 3,500 21,000,000
29/04/2021 6,200 -0.10 -1.61 6,300 6,500 6,100 56,500 350,300,000
28/04/2021 6,300 0.30 4.76 6,000 6,400 6,000 20,500 129,150,000
27/04/2021 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 43,600 261,600,000
26/04/2021 6,000 -0.30 -5.00 6,300 6,300 6,000 132,900 797,400,000
23/04/2021 6,300 -0.10 -1.59 6,400 6,400 6,000 84,500 532,350,000
22/04/2021 6,400 -0.60 -9.38 7,000 6,900 6,400 126,300 808,320,000
20/04/2021 7,000 0.10 1.43 6,900 7,200 6,800 234,300 1,640,100,000
19/04/2021 6,900 0.10 1.45 6,800 7,100 6,800 56,600 390,540,000
16/04/2021 6,800 -0.50 -7.35 7,300 7,200 6,700 179,400 1,219,920,000
15/04/2021 7,300 -0.10 -1.37 7,400 7,500 6,700 563,400 4,112,820,000
14/04/2021 7,400 0.30 4.05 7,100 7,400 7,000 74,600 552,040,000
13/04/2021 7,100 -0.40 -5.63 7,500 7,700 6,900 260,300 1,848,130,000
12/04/2021 7,500 0.30 4.00 7,200 7,700 7,100 445,200 3,339,000,000
09/04/2021 7,200 0.00 ■■ 0.00 7,200 7,300 6,900 166,700 1,200,240,000
08/04/2021 7,200 0.00 ■■ 0.00 7,200 7,500 7,100 405,200 2,917,440,000
07/04/2021 7,200 0.60 8.33 6,600 7,200 6,500 650,200 4,681,440,000
06/04/2021 6,600 0.10 1.52 6,500 6,600 6,100 217,100 1,432,860,000
05/04/2021 6,500 0.00 ■■ 0.00 6,300 6,700 6,300 124,900 811,850,000
02/04/2021 6,500 0.20 3.08 6,300 6,900 6,400 298,600 1,940,900,000
01/04/2021 6,300 0.50 7.94 5,800 6,300 5,800 291,600 1,837,080,000
31/03/2021 5,800 -0.40 -6.90 6,200 6,200 5,800 330,800 1,918,640,000
30/03/2021 6,200 -0.20 -3.23 6,400 6,400 6,200 105,300 652,860,000
29/03/2021 6,400 0.20 3.13 6,200 6,500 6,100 91,400 584,960,000
26/03/2021 6,200 0.00 ■■ 0.00 6,200 6,300 5,900 105,800 655,960,000
25/03/2021 6,200 -0.30 -4.84 6,500 6,500 6,200 178,800 1,108,560,000
24/03/2021 6,500 0.00 ■■ 0.00 6,500 6,600 5,900 256,300 1,665,950,000
23/03/2021 6,500 0.40 6.15 6,100 6,700 6,100 356,000 2,314,000,000
22/03/2021 6,100 0.50 8.20 5,600 6,100 5,500 669,000 4,080,900,000
19/03/2021 5,600 0.30 5.36 5,300 5,600 5,100 151,000 845,600,000
18/03/2021 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 51,500 272,950,000
17/03/2021 5,300 -0.10 -1.89 5,400 5,400 5,100 173,100 917,430,000
16/03/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 157,500 850,500,000
15/03/2021 5,400 -0.10 -1.85 5,500 5,500 5,100 117,500 634,500,000
12/03/2021 5,500 -0.10 -1.82 5,600 5,600 5,100 367,200 2,019,600,000
11/03/2021 5,600 -0.20 -3.57 5,800 6,200 5,400 203,900 1,141,840,000
10/03/2021 5,800 0.50 8.62 5,300 5,800 5,500 258,500 1,499,300,000
09/03/2021 5,300 0.40 7.55 4,900 5,300 4,900 596,700 3,162,510,000
08/03/2021 4,900 0.40 8.16 4,500 4,900 4,200 390,800 1,914,920,000
05/03/2021 4,500 0.10 2.22 4,400 4,500 4,300 27,000 121,500,000
04/03/2021 4,400 -0.10 -2.27 4,500 4,500 4,400 16,900 74,360,000
03/03/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 23,900 107,550,000
02/03/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 9,400 42,300,000
01/03/2021 4,500 0.20 4.44 4,300 4,500 4,200 31,000 139,500,000
26/02/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 16,000 68,800,000
25/02/2021 4,300 -0.20 -4.65 4,500 4,500 4,300 3,900 16,770,000
24/02/2021 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 36,300 163,350,000
23/02/2021 4,500 0.20 4.44 4,300 4,700 4,300 34,100 153,450,000
22/02/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 2,250 9,675,000
19/02/2021 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 13,000 54,600,000
18/02/2021 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 11,500 48,300,000
17/02/2021 4,200 0.10 2.38 4,100 4,200 4,000 8,200 34,440,000
09/02/2021 4,100 0.10 2.44 4,000 4,100 4,000 10,400 42,640,000
08/02/2021 4,000 -0.20 -5.00 4,300 4,200 4,000 18,100 72,400,000
05/02/2021 4,200 -0.10 -2.38 4,300 4,300 4,100 12,100 50,820,000
05/01/2021 4,700 -0.10 -2.13 4,800 4,700 4,500 19,800 93,060,000
04/01/2021 4,800 0.10 2.08 4,700 4,800 4,500 2,700 12,960,000
31/12/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 6,100 28,670,000
30/12/2020 4,700 0.00 ■■ 0.00 4,700 5,100 4,700 28,200 132,540,000
29/12/2020 4,700 0.20 4.26 4,500 4,700 4,400 1,780 8,366,000
28/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,030 4,635,000
27/12/2020 4,500 -0.10 -2.22 4,600 4,500 4,400 140 630,000
25/12/2020 4,500 -0.10 -2.22 4,600 4,500 4,400 140 630,000
24/12/2020 4,600 0.10 2.17 4,500 4,600 4,400 2,460 11,316,000
23/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 160 720,000
22/12/2020 4,500 0.10 2.22 4,400 4,500 4,300 810 3,645,000
21/12/2020 4,400 0.10 2.27 4,300 4,500 4,300 920 4,048,000
20/12/2020 4,300 -0.20 -4.65 4,500 4,400 4,300 830 3,569,000
18/12/2020 4,300 -0.20 -4.65 4,500 4,400 4,300 830 3,569,000
17/12/2020 4,500 0.20 4.44 4,300 4,500 4,500 20 90,000
16/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 50 215,000
15/12/2020 4,300 -0.20 -4.65 4,500 4,500 4,300 880 3,784,000
14/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
13/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 330 1,485,000
11/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 330 1,485,000
10/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
09/12/2020 4,500 0.20 4.44 4,300 4,500 4,300 240 1,080,000
08/12/2020 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 320 1,376,000
07/12/2020 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 270 1,161,000
04/12/2020 4,300 -0.20 -4.65 4,500 4,300 4,300 500 2,150,000
03/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
02/12/2020 4,500 0.20 4.44 4,300 4,500 4,400 70 315,000
01/12/2020 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 30 129,000
30/11/2020 4,300 -0.20 -4.65 4,500 4,300 4,300 500 2,150,000
27/11/2020 4,500 0.10 2.22 4,400 4,500 4,500 100 450,000
26/11/2020 4,400 0.10 2.27 4,300 4,500 4,400 500 2,200,000
25/11/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
24/11/2020 4,300 -0.20 -4.65 4,500 4,300 4,300 1,100 4,730,000
23/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 6,400 28,800,000
20/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 350 1,575,000
19/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 590 2,655,000
18/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 280 1,260,000
17/11/2020 4,500 0.30 6.67 4,200 4,500 4,500 20 90,000
16/11/2020 4,200 -0.30 -7.14 4,500 4,500 4,200 10,400 43,680,000
13/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 430 1,935,000
12/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
11/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
10/11/2020 4,500 0.10 2.22 4,400 4,500 4,300 80 360,000
09/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
06/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
05/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 200 880,000
04/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
03/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 20 88,000
02/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
30/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
29/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
28/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
27/10/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
26/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
23/10/2020 4,400 0.30 6.82 4,100 4,400 4,400 10 44,000
22/10/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
21/10/2020 4,100 -0.30 -7.32 4,400 4,500 4,100 3,200 13,120,000
20/10/2020 4,400 -0.10 -2.27 4,500 4,400 4,400 70 308,000
19/10/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
16/10/2020 4,500 0.10 2.22 4,400 4,500 4,400 290 1,305,000
15/10/2020 4,400 -0.10 -2.27 4,500 4,400 4,400 6,100 26,840,000
14/10/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 1,000 4,500,000
13/10/2020 4,500 -0.20 -4.44 4,700 4,500 4,500 500 2,250,000
12/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
09/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,200 15,040,000
08/10/2020 4,700 0.10 2.13 4,600 4,700 4,700 350 1,645,000
07/10/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
06/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 260 1,196,000
05/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 220 1,012,000
02/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 90 414,000
01/10/2020 4,600 0.10 2.17 4,500 4,600 4,500 40 184,000
30/09/2020 4,500 0.10 2.22 4,400 4,500 4,500 100 450,000
29/09/2020 4,400 -0.30 -6.82 4,700 4,400 4,300 130 572,000
28/09/2020 4,700 0.30 6.38 4,400 4,700 4,700 2,000 9,400,000
25/09/2020 4,400 0.20 4.55 4,200 4,400 4,300 1,900 8,360,000
24/09/2020 4,300 -0.20 -4.65 4,500 4,900 4,300 290 1,247,000
23/09/2020 4,500 -0.20 -4.44 4,700 4,800 4,500 30 135,000
22/09/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
21/09/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 1,100 5,170,000
18/09/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 20 94,000
17/09/2020 4,700 -0.10 -2.13 4,800 4,800 4,700 520 2,444,000
16/09/2020 4,800 -0.10 -2.08 4,900 4,800 4,800 1,000 4,800,000
15/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
14/09/2020 4,900 0.20 4.08 4,700 4,900 4,900 100 490,000
11/09/2020 4,700 -0.20 -4.26 4,900 4,700 4,700 180 846,000
10/09/2020 4,900 0.10 2.04 4,800 4,900 4,900 100 490,000
09/09/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
08/09/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 50 240,000
07/09/2020 4,800 -0.10 -2.08 4,900 4,800 4,600 1,200 5,760,000
04/09/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
03/09/2020 4,900 0.20 4.08 4,700 4,900 4,900 100 490,000
01/09/2020 4,700 -0.20 -4.26 4,900 4,900 4,700 380 1,786,000
31/08/2020 4,900 0.30 6.12 4,600 4,900 4,900 100 490,000
28/08/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 480 2,208,000
27/08/2020 4,600 0.00 ■■ 0.00 4,600 5,000 4,600 1,260 5,796,000
26/08/2020 4,600 -0.40 -8.70 5,000 5,200 4,600 70 322,000
25/08/2020 5,000 0.40 8.00 4,600 5,000 5,000 460 2,300,000
24/08/2020 4,600 -0.30 -6.52 4,900 5,000 4,600 6,300 28,980,000
21/08/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 20 98,000
20/08/2020 4,900 0.10 2.04 4,800 4,900 4,900 1,100 5,390,000
19/08/2020 4,800 -0.10 -2.08 4,900 4,800 4,500 230 1,104,000
18/08/2020 4,900 -0.10 -2.04 5,000 4,900 4,500 350 1,715,000
17/08/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
14/08/2020 5,000 0.20 4.00 4,800 5,000 5,000 10 50,000
13/08/2020 4,800 0.40 8.33 4,400 4,800 4,500 30 144,000
12/08/2020 4,400 -0.30 -6.82 4,700 4,500 4,400 400 1,760,000
11/08/2020 4,700 0.10 2.13 4,600 4,700 4,700 20 94,000
10/08/2020 4,600 0.30 6.52 4,300 4,600 4,600 100 460,000
07/08/2020 4,300 -0.30 -6.98 4,600 4,300 4,300 10 43,000
06/08/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
05/08/2020 4,600 0.10 2.17 4,500 4,600 4,600 20 92,000
04/08/2020 4,500 -0.10 -2.22 4,600 4,800 4,500 80 360,000
03/08/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 140 644,000
31/07/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
30/07/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
29/07/2020 4,600 0.10 2.17 4,500 4,600 4,100 40 184,000
28/07/2020 4,500 -0.50 -11.11 5,000 5,000 4,500 18,600 83,700,000
27/07/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
24/07/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
23/07/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
22/07/2020 5,000 0.30 6.00 4,700 5,000 4,900 50 250,000
21/07/2020 4,700 -0.30 -6.38 5,000 4,700 4,700 10 47,000
20/07/2020 5,000 0.20 4.00 4,800 5,000 5,000 520 2,600,000
17/07/2020 4,800 0.20 4.17 4,600 4,800 4,600 390 1,872,000
16/07/2020 4,600 0.10 2.17 4,500 4,600 4,400 1,080 4,968,000
15/07/2020 4,500 0.10 2.22 4,400 4,600 4,100 370 1,665,000
14/07/2020 4,400 0.40 9.09 4,000 4,400 4,000 2,400 10,560,000
13/07/2020 4,000 -0.30 -7.50 4,300 4,300 4,000 30 120,000
10/07/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 150 645,000
09/07/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 320 1,376,000
08/07/2020 4,300 0.20 4.65 4,100 4,300 4,000 1,190 5,117,000
07/07/2020 4,100 0.30 7.32 3,800 4,100 4,000 240 984,000
06/07/2020 3,800 -0.40 -10.53 4,200 4,300 3,800 60 228,000
03/07/2020 4,200 0.30 7.14 3,900 4,200 4,000 150 630,000
02/07/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
01/07/2020 3,900 0.20 5.13 3,700 3,900 3,500 90 351,000
30/06/2020 3,700 -0.20 -5.41 3,900 3,900 3,700 20 74,000
29/06/2020 3,900 0.10 2.56 3,800 3,900 3,900 10 39,000
26/06/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
25/06/2020 3,800 0.10 2.63 3,700 3,800 3,800 40 152,000
24/06/2020 3,700 -0.30 -8.11 4,000 3,800 3,700 120 444,000
23/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 230 920,000
22/06/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
19/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,900 19,600,000
18/06/2020 4,000 -0.10 -2.50 4,100 4,100 4,000 1,060 4,240,000
17/06/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
16/06/2020 4,100 0.00 ■■ 0.00 4,100 4,300 3,700 110 451,000
12/06/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
11/06/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
10/06/2020 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 190 779,000
09/06/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 240 984,000
08/06/2020 4,100 0.10 2.44 4,000 4,100 4,000 3,800 15,580,000
06/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 460 1,840,000
05/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 460 1,840,000
04/06/2020 4,000 -0.30 -7.50 4,300 4,000 4,000 10 40,000
03/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
02/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
01/06/2020 4,300 0.30 6.98 4,000 4,300 4,000 200 860,000
31/05/2020 4,000 -0.30 -7.50 4,300 4,000 4,000 50 200,000
29/05/2020 4,000 -0.30 -7.50 4,300 4,000 4,000 50 200,000
28/05/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
27/05/2020 4,300 0.30 6.98 4,000 4,300 4,000 400 1,720,000
26/05/2020 4,300 0.30 6.98 4,000 4,300 4,000 400 1,720,000
25/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 60 240,000
24/05/2020 4,000 -0.10 -2.50 4,100 4,000 4,000 40 160,000
22/05/2020 4,000 -0.10 -2.50 4,100 4,000 4,000 40 160,000
20/05/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
19/05/2020 4,100 0.10 2.44 4,000 4,100 4,100 200 820,000
18/05/2020 4,000 0.20 5.00 3,800 4,000 4,000 10 40,000
17/05/2020 3,800 -0.20 -5.26 4,000 3,900 3,800 320 1,216,000
15/05/2020 3,800 -0.20 -5.26 4,000 3,900 3,800 320 1,216,000
14/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 160 640,000
13/05/2020 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 4,310 17,240,000
12/05/2020 4,000 0.10 2.50 3,900 4,100 3,900 370 1,480,000
11/05/2020 3,900 0.10 2.56 3,800 3,900 3,900 750 2,925,000
10/05/2020 3,800 -0.10 -2.63 3,900 4,000 3,700 390 1,482,000
08/05/2020 3,800 -0.10 -2.63 3,900 4,000 3,700 390 1,482,000
07/05/2020 3,900 -0.10 -2.56 4,000 3,900 3,900 10 39,000
06/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 60 240,000
05/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 60 240,000
04/05/2020 4,000 0.30 7.50 3,700 4,000 4,000 440 1,760,000
01/05/2020 3,700 0.10 2.70 3,600 3,900 3,700 440 1,628,000
30/04/2020 3,700 0.10 2.70 3,600 3,900 3,700 440 1,628,000
29/04/2020 3,700 0.10 2.70 3,600 3,900 3,700 440 1,628,000
28/04/2020 3,600 -0.20 -5.56 3,800 3,600 3,600 10 36,000
27/04/2020 3,800 -0.40 -10.53 4,200 3,800 3,800 10 38,000
26/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 50 210,000
24/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 50 210,000
23/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,800 60 252,000
22/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 390 1,638,000
21/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 210 882,000
20/04/2020 4,200 0.30 7.14 3,900 4,200 4,000 1,500 6,300,000
19/04/2020 3,900 0.10 2.56 3,800 3,900 3,700 920 3,588,000
17/04/2020 3,900 0.10 2.56 3,800 3,900 3,700 920 3,588,000
16/04/2020 3,800 0.30 7.89 3,500 3,800 3,500 230 874,000
15/04/2020 3,500 -0.10 -2.86 3,600 3,500 3,500 10 35,000
14/04/2020 3,600 0.10 2.78 3,500 3,600 3,600 10 36,000
13/04/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 110 385,000
12/04/2020 3,500 0.10 2.86 3,400 3,500 3,400 300 1,050,000
10/04/2020 3,500 0.10 2.86 3,400 3,500 3,400 300 1,050,000
09/04/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
08/04/2020 3,400 -0.30 -8.82 3,700 3,800 3,400 700 2,380,000
07/04/2020 3,700 -0.20 -5.41 3,900 3,900 3,700 120 444,000
06/04/2020 3,900 0.30 7.69 3,600 3,900 3,600 460 1,794,000
05/04/2020 3,600 -0.40 -11.11 4,000 4,000 3,600 270 972,000
03/04/2020 3,600 -0.40 -11.11 4,000 4,000 3,600 270 972,000
02/04/2020 4,000 0.20 5.00 3,800 4,000 3,500 180 720,000
01/04/2020 4,000 0.20 5.00 3,800 4,000 3,500 180 720,000
31/03/2020 3,800 0.30 7.89 3,500 3,800 3,200 170 646,000
30/03/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
29/03/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 40 140,000
27/03/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 40 140,000
26/03/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 130 455,000
25/03/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
23/03/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
22/03/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
20/03/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
19/03/2020 3,500 -0.20 -5.71 3,700 3,600 3,500 770 2,695,000
18/03/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 30 111,000
17/03/2020 3,700 -0.20 -5.41 3,900 3,700 3,700 10 37,000
16/03/2020 3,900 -0.10 -2.56 4,000 3,900 3,900 100 390,000
13/03/2020 4,000 0.30 7.50 3,700 4,000 3,500 1,900 7,600,000
12/03/2020 3,700 -0.20 -5.41 3,900 3,700 3,700 400 1,480,000
11/03/2020 3,900 0.10 2.56 3,800 3,900 3,900 3,000 11,700,000
10/03/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 110 418,000
09/03/2020 3,800 -0.30 -7.89 4,100 3,900 3,800 130 494,000
06/03/2020 4,100 0.10 2.44 4,000 4,100 4,000 3,700 15,170,000
05/03/2020 4,000 -0.10 -2.50 4,100 4,100 4,000 490 1,960,000
04/03/2020 4,100 -0.10 -2.44 4,200 4,100 4,100 190 779,000
03/03/2020 4,200 -0.10 -2.38 4,300 4,200 4,200 110 462,000
02/03/2020 4,300 0.30 6.98 4,000 4,400 4,200 600 2,580,000
28/02/2020 4,000 -0.20 -5.00 4,200 4,000 4,000 150 600,000
27/02/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
26/02/2020 4,200 -0.10 -2.38 4,300 4,200 4,000 1,220 5,124,000
25/02/2020 4,300 0.20 4.65 4,100 4,300 4,300 20 86,000
24/02/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 220 902,000
21/02/2020 4,100 -0.20 -4.88 4,300 4,100 4,000 220 902,000
20/02/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
19/02/2020 4,300 0.20 4.65 4,100 4,300 4,300 200 860,000
18/02/2020 4,100 -0.20 -4.88 4,300 4,100 4,000 410 1,681,000
17/02/2020 4,300 0.10 2.33 4,200 4,300 4,300 400 1,720,000
14/02/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
13/02/2020 4,200 -0.20 -4.76 4,400 4,200 4,200 750 3,150,000
12/02/2020 4,400 0.00 ■■ 0.00 4,400 4,700 4,400 160 704,000
11/02/2020 4,400 -0.30 -6.82 4,700 4,600 4,400 70 308,000
10/02/2020 4,700 0.40 8.51 4,300 4,700 4,700 10 47,000
09/02/2020 4,300 0.10 2.33 4,200 4,500 4,300 30 129,000
07/02/2020 4,300 0.10 2.33 4,200 4,500 4,300 30 129,000
06/02/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
04/02/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
03/02/2020 4,200 -0.10 -2.38 4,300 4,200 4,200 30 126,000
30/01/2020 4,300 0.10 2.33 4,200 4,300 4,300 10 43,000
29/01/2020 4,300 0.10 2.33 4,200 4,300 4,300 10 43,000
28/01/2020 4,300 0.10 2.33 4,200 4,300 4,300 10 43,000
27/01/2020 4,300 0.10 2.33 4,200 4,300 4,300 10 43,000
26/01/2020 4,300 0.10 2.33 4,200 4,300 4,300 10 43,000
24/01/2020 4,300 0.10 2.33 4,200 4,300 4,300 10 43,000
23/01/2020 4,300 0.10 2.33 4,200 4,300 4,300 10 43,000
22/01/2020 4,300 0.10 2.33 4,200 4,300 4,300 10 43,000
21/01/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
20/01/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
17/01/2020 4,200 -0.20 -4.76 4,400 4,200 4,200 200 840,000
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 -0.30 -6.82 4,700 4,400 4,400 10 44,000
10/01/2020 4,700 0.10 2.13 4,600 4,800 4,200 100 470,000
09/01/2020 4,600 -0.20 -4.35 4,800 4,600 4,600 10 46,000
08/01/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
06/01/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 20 96,000
03/01/2020 4,800 0.30 6.25 4,500 4,800 4,800 30 144,000
02/01/2020 4,500 0.20 4.44 4,300 4,500 4,500 10 45,000
31/12/2019 4,300 -0.40 -9.30 4,700 4,900 4,300 700 3,010,000
30/12/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
27/12/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
26/12/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
25/12/2019 4,700 0.10 2.13 4,600 4,700 4,700 10 47,000
24/12/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
23/12/2019 4,600 0.30 6.52 4,300 4,600 4,600 10 46,000
20/12/2019 4,300 -0.10 -2.33 4,400 4,300 4,300 10 43,000
19/12/2019 4,400 -0.40 -9.09 4,800 4,800 4,400 20 88,000
18/12/2019 4,800 0.10 2.08 4,700 4,800 4,700 240 1,152,000
17/12/2019 4,700 0.40 8.51 4,300 4,700 4,400 570 2,679,000
16/12/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
13/12/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
12/12/2019 4,300 0.10 2.33 4,200 4,300 4,200 230 989,000
11/12/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
10/12/2019 4,200 -0.30 -7.14 4,500 4,500 4,200 4,020 16,884,000
09/12/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
06/12/2019 4,500 -0.20 -4.44 4,700 4,600 4,300 510 2,295,000
05/12/2019 4,700 0.30 6.38 4,400 4,700 4,000 80 376,000
04/12/2019 4,400 -0.10 -2.27 4,500 4,400 4,400 100 440,000
03/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,200 5,400,000
02/12/2019 4,500 -0.10 -2.22 4,600 4,500 4,400 1,300 5,850,000
29/11/2019 4,600 -0.10 -2.17 4,700 4,600 4,400 240 1,104,000
28/11/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
27/11/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
26/11/2019 4,700 -0.10 -2.13 4,800 4,700 4,700 4,000 18,800,000
25/11/2019 4,800 0.20 4.17 4,600 4,800 4,400 710 3,408,000
22/11/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
21/11/2019 4,600 -0.10 -2.17 4,700 4,600 4,600 70 322,000
20/11/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
19/11/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
18/11/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
15/11/2019 4,700 0.30 6.38 4,400 4,700 4,400 330 1,551,000
14/11/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
13/11/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 360 1,584,000
12/11/2019 4,400 -0.20 -4.55 4,600 4,600 4,400 800 3,520,000
11/11/2019 4,600 -0.10 -2.17 4,700 4,600 4,600 200 920,000
08/11/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 70 329,000
07/11/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
06/11/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
05/11/2019 4,700 0.30 6.38 4,400 4,700 4,600 1,700 7,990,000
04/11/2019 4,400 0.10 2.27 4,300 4,600 4,400 1,000 4,400,000
01/11/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
31/10/2019 4,300 -0.10 -2.33 4,400 4,800 4,300 1,300 5,590,000
30/10/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
29/10/2019 4,400 -0.40 -9.09 4,800 4,800 4,400 660 2,904,000
28/10/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
25/10/2019 4,800 0.40 8.33 4,400 4,800 4,500 60 288,000
24/10/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
23/10/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 400 1,760,000
22/10/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 530 2,332,000
21/10/2019 4,400 -0.10 -2.27 4,500 4,400 4,400 610 2,684,000
18/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
17/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
16/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
15/10/2019 4,500 0.20 4.44 4,300 4,500 4,500 2,000 9,000,000
14/10/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
11/10/2019 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 12,200 52,460,000
10/10/2019 4,300 0.10 2.33 4,200 4,400 4,300 20 86,000
09/10/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,210 5,082,000
08/10/2019 4,200 -0.30 -7.14 4,500 4,200 4,200 30 126,000
07/10/2019 4,500 0.20 4.44 4,300 4,500 4,500 50 225,000
04/10/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 30 129,000
03/10/2019 4,300 0.10 2.33 4,200 4,300 4,300 70 301,000
02/10/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
01/10/2019 4,200 -0.10 -2.38 4,300 4,200 4,000 320 1,344,000
30/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
27/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
26/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
25/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
24/09/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
23/09/2019 4,300 -0.10 -2.33 4,400 4,500 4,300 860 3,698,000
20/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
19/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
18/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
17/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
16/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
13/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
12/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
11/09/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 240 1,056,000
10/09/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 180 792,000
09/09/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 310 1,364,000
06/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
05/09/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 50 220,000
04/09/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 1,220 5,368,000
30/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 330 1,452,000
29/08/2019 4,400 -0.10 -2.27 4,500 4,400 4,400 10 44,000
26/08/2019 4,500 0.10 2.22 4,400 4,500 4,400 410 1,845,000
23/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 20 88,000
22/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 500 2,200,000
21/08/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 1,010 4,444,000
20/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 390 1,716,000
19/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 440 1,936,000
16/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 500 2,200,000
14/08/2019 4,400 0.20 4.55 4,200 4,400 4,300 20 88,000
13/08/2019 4,200 -0.30 -7.14 4,500 4,300 4,200 1,100 4,620,000
12/08/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 20 90,000
09/08/2019 4,500 0.20 4.44 4,300 4,500 4,500 650 2,925,000
08/08/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10 43,000
07/08/2019 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 990 4,257,000
05/08/2019 4,300 -0.10 -2.33 4,400 4,300 4,100 20 86,000
01/08/2019 4,400 -0.10 -2.27 4,500 4,400 4,400 50 220,000
31/07/2019 4,500 0.20 4.44 4,300 4,500 4,500 20 90,000
30/07/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 20 86,000
25/07/2019 4,300 -0.10 -2.33 4,400 4,300 4,300 220 946,000
24/07/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,110 4,884,000
22/07/2019 4,400 -0.10 -2.27 4,500 4,400 4,400 40 176,000
12/07/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 20 90,000
11/07/2019 4,900 0.20 4.08 4,700 4,900 4,900 10 49,000
10/07/2019 4,700 0.30 6.38 4,400 4,700 4,500 40 188,000
04/07/2019 4,400 0.00 ■■ 0.00 4,400 4,800 4,400 20 88,000
03/07/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 230 1,012,000
24/06/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 1,860 8,184,000
21/06/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 1,010 4,444,000
20/06/2019 4,400 0.10 2.27 4,300 4,400 4,400 30 132,000
19/06/2019 4,300 -0.20 -4.65 4,500 4,400 4,300 2,500 10,750,000
18/06/2019 4,300 -0.20 -4.65 4,500 4,400 4,300 2,500 10,750,000
17/06/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
13/06/2019 4,500 0.10 2.22 4,400 4,500 4,400 840 3,780,000
07/06/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
06/06/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
05/06/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,200 130 572,000
03/06/2019 4,400 0.20 4.55 4,200 4,400 4,400 10 44,000
02/06/2019 4,400 0.20 4.55 4,200 4,400 4,400 10 44,000
31/05/2019 4,400 0.20 4.55 4,200 4,400 4,400 10 44,000
29/05/2019 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 240 1,008,000
28/05/2019 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 240 1,008,000
27/05/2019 4,200 -0.30 -7.14 4,500 4,200 4,200 60 252,000
24/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 860 3,870,000
23/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 860 3,870,000
22/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 510 2,295,000
21/05/2019 4,500 -0.20 -4.44 4,700 4,700 4,500 130 585,000
20/05/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 120 564,000
15/05/2019 4,700 -0.10 -2.13 4,800 4,700 4,700 280 1,316,000
14/05/2019 4,700 -0.10 -2.13 4,800 4,700 4,700 280 1,316,000
13/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 40 192,000
12/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 40 192,000
10/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 40 192,000
09/05/2019 4,800 0.30 6.25 4,500 4,800 4,800 10 48,000
06/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
05/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
03/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
02/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
01/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 660 2,970,000
30/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 660 2,970,000
29/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 660 2,970,000
28/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 660 2,970,000
26/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 660 2,970,000
25/04/2019 4,500 0.10 2.22 4,400 4,500 4,500 140 630,000
24/04/2019 4,500 0.10 2.22 4,400 4,500 4,500 140 630,000
23/04/2019 4,400 -0.30 -6.82 4,700 4,400 4,400 270 1,188,000
22/04/2019 4,700 0.20 4.26 4,500 4,700 4,500 840 3,948,000
21/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 580 2,610,000
19/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 580 2,610,000
18/04/2019 4,500 -0.20 -4.44 4,700 4,500 4,500 450 2,025,000
17/04/2019 4,500 -0.20 -4.44 4,700 4,500 4,500 450 2,025,000
16/04/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 110 517,000
12/04/2019 4,700 0.20 4.26 4,500 4,700 4,700 10 47,000
11/04/2019 4,700 0.20 4.26 4,500 4,700 4,700 10 47,000
10/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 430 1,935,000
09/04/2019 4,500 0.10 2.22 4,400 4,700 4,400 320 1,440,000
27/03/2019 4,400 -0.30 -6.82 4,700 4,400 4,400 20 88,000
26/03/2019 4,700 0.40 8.51 4,300 4,700 4,300 40 188,000
25/03/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 110 473,000
22/03/2019 4,300 -0.20 -4.65 4,500 4,400 4,300 100 430,000
21/03/2019 4,500 -0.20 -4.44 4,700 4,500 4,500 430 1,935,000
18/03/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 130 611,000
15/03/2019 4,700 -0.20 -4.26 4,900 4,800 4,600 1,400 6,580,000
14/03/2019 4,900 0.40 8.16 4,500 4,900 4,900 500 2,450,000
13/03/2019 4,500 -0.10 -2.22 4,600 4,500 4,500 220 990,000
12/03/2019 4,600 0.10 2.17 4,500 4,600 4,600 10 46,000
08/03/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 150 675,000
06/03/2019 4,600 0.10 2.17 4,500 4,600 4,600 30 138,000
05/03/2019 4,500 0.10 2.22 4,400 4,500 4,500 180 810,000
28/02/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 300 1,320,000
27/02/2019 4,400 -0.10 -2.27 4,500 4,400 4,400 310 1,364,000
26/02/2019 4,500 -0.30 -6.67 4,800 4,500 4,500 400 1,800,000
25/02/2019 4,800 0.10 2.08 4,700 4,800 4,800 50 240,000
22/02/2019 4,700 0.40 8.51 4,300 4,700 4,700 340 1,598,000
19/02/2019 4,900 0.40 8.16 4,500 4,900 4,900 500 2,450,000
15/02/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 260 1,170,000
14/02/2019 4,500 0.10 2.22 4,400 4,500 4,500 110 495,000
12/02/2019 4,500 -0.30 -6.67 4,800 4,500 4,500 200 900,000
01/02/2019 4,800 -0.50 -10.42 5,300 4,800 4,800 500 2,400,000
28/01/2019 5,300 0.00 ■■ 0.00 5,300 5,300 4,800 210 1,113,000
21/01/2019 5,300 0.30 5.66 5,000 5,300 5,300 10,000 53,000,000
19/01/2019 5,000 0.20 4.00 4,800 5,000 5,000 510,000 2,550,000,000
02/01/2019 4,800 -0.50 -10.42 5,300 4,800 4,800 3,000 14,400,000
28/12/2018 5,300 0.30 5.66 5,000 5,300 5,300 100 530,000
27/12/2018 5,000 -0.30 -6.00 5,300 5,600 4,800 1,200 6,000,000
26/12/2018 5,300 -0.50 -9.43 5,800 5,500 5,300 3,400 18,020,000
25/12/2018 5,800 0.30 5.17 5,500 5,800 5,800 100 580,000
24/12/2018 5,500 0.20 3.64 5,300 5,500 5,500 200 1,100,000
21/12/2018 5,300 0.10 1.89 5,200 5,300 5,000 200 1,060,000
20/12/2018 5,200 0.30 5.77 4,900 5,200 4,900 200 1,040,000
19/12/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
18/12/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
17/12/2018 4,900 0.20 4.08 4,700 5,000 4,500 1,700 8,330,000
14/12/2018 4,700 -0.20 -4.26 4,900 4,700 4,700 200 940,000
13/12/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
12/12/2018 4,900 -0.50 -10.20 5,400 5,400 4,900 1,400 6,860,000
11/12/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
10/12/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
07/12/2018 5,400 0.40 7.41 5,000 5,400 4,600 500 2,700,000
06/12/2018 5,000 -0.10 -2.00 5,100 5,400 5,000 600 3,000,000
05/12/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 9,200 46,920,000
04/12/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
03/12/2018 5,100 0.10 1.96 5,000 5,500 5,100 700 3,570,000
30/11/2018 5,000 -0.20 -4.00 5,200 5,500 5,000 1,200 6,000,000
29/11/2018 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 1,100 5,720,000
28/11/2018 5,200 -0.50 -9.62 5,700 5,500 5,200 2,200 11,440,000
27/11/2018 5,700 -0.20 -3.51 5,900 5,700 5,700 1,000 5,700,000
26/11/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
23/11/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
22/11/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
21/11/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
20/11/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
19/11/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
16/11/2018 5,900 0.30 5.08 5,600 5,900 5,900 100 590,000
15/11/2018 5,600 -0.30 -5.36 5,900 5,600 5,400 200 1,120,000
14/11/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
13/11/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
12/11/2018 5,900 0.10 1.69 5,800 5,900 5,900 100 590,000
09/11/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
08/11/2018 5,800 0.20 3.45 5,600 5,800 5,800 100 580,000
07/11/2018 5,600 -0.20 -3.57 5,800 5,900 5,300 400 2,240,000
06/11/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
05/11/2018 5,800 -0.10 -1.72 5,900 6,000 5,800 200 1,160,000
02/11/2018 5,900 -0.10 -1.69 6,000 5,900 5,900 100 590,000
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 0.10 1.67 5,900 6,000 6,000 100 600,000
29/10/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
26/10/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
25/10/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
24/10/2018 5,900 0.10 1.69 5,800 5,900 5,900 100 590,000
23/10/2018 5,800 -0.10 -1.72 5,900 5,800 5,800 100 580,000
22/10/2018 5,900 0.10 1.69 5,800 5,900 5,900 100 590,000
19/10/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
18/10/2018 5,800 0.10 1.72 5,700 5,800 5,800 100 580,000
17/10/2018 5,700 0.20 3.51 5,500 5,700 5,500 200 1,140,000
16/10/2018 5,500 0.30 5.45 5,200 5,500 5,500 100 550,000
15/10/2018 5,200 -0.50 -9.62 5,700 5,800 5,200 3,000 15,600,000
12/10/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
11/10/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,200 300 1,710,000
10/10/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
09/10/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
08/10/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,300 1,900 10,830,000
05/10/2018 5,700 0.10 1.75 5,600 5,700 5,700 100 570,000
04/10/2018 5,600 -0.10 -1.79 5,700 5,600 5,300 4,200 23,520,000
03/10/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
02/10/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,300 3,300 18,810,000
01/10/2018 5,700 0.40 7.02 5,300 5,700 5,300 36,300 206,910,000
28/09/2018 5,300 -0.20 -3.77 5,500 5,500 5,300 3,100 16,430,000
27/09/2018 5,500 0.50 9.09 5,000 5,500 5,200 17,500 96,250,000
26/09/2018 5,000 0.40 8.00 4,600 5,000 4,700 23,900 119,500,000
25/09/2018 4,600 0.20 4.35 4,400 4,700 4,600 4,200 19,320,000
24/09/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
21/09/2018 4,400 -0.20 -4.55 4,600 4,600 4,400 5,100 22,440,000
20/09/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
19/09/2018 4,600 0.30 6.52 4,300 4,600 4,400 2,100 9,660,000
18/09/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 200 860,000
17/09/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
14/09/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
13/09/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
12/09/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
11/09/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,100 13,330,000
10/09/2018 4,300 -0.10 -2.33 4,400 4,300 4,300 1,200 5,160,000
07/09/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
06/09/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
05/09/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 4,700 20,680,000
04/09/2018 4,400 -0.20 -4.55 4,600 4,400 4,400 1,600 7,040,000
31/08/2018 4,600 0.20 4.35 4,400 4,600 4,400 800 3,680,000
30/08/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 4,400 19,360,000
29/08/2018 4,400 -0.10 -2.27 4,500 4,400 4,400 100 440,000
28/08/2018 4,500 -0.10 -2.22 4,500 4,500 4,500 3,100 13,950,000
27/08/2018 4,600 0.10 2.17 4,500 4,600 4,500 600 2,760,000
24/08/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 300 1,350,000
23/08/2018 4,500 0.10 2.22 4,400 4,500 4,500 4,300 19,350,000
22/08/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 1,400 6,160,000
21/08/2018 4,400 0.10 2.27 4,300 4,400 4,400 300 1,320,000
20/08/2018 4,300 -0.20 -4.65 4,500 4,300 4,300 2,800 12,040,000
17/08/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
16/08/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
15/08/2018 4,500 -0.30 -6.67 4,800 4,500 4,500 2,200 9,900,000
14/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
13/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
10/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
09/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
08/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
07/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
06/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
03/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
02/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
01/08/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
31/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
30/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
27/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
26/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
25/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
24/07/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 100 480,000
23/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
20/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
19/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
18/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
17/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
16/07/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
13/07/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 200 960,000
12/07/2018 4,800 -0.30 -6.25 5,100 4,800 4,800 1,100 5,280,000
11/07/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
10/07/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
09/07/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
06/07/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,700 300 1,530,000
05/07/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
04/07/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
03/07/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
29/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
28/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
27/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
26/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
25/06/2018 5,100 -0.20 -3.92 5,300 5,100 5,100 100 510,000
22/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
21/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
20/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
19/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
18/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
15/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
14/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
13/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
12/06/2018 5,300 0.20 3.77 5,100 5,300 5,300 5,000 26,500,000
11/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
08/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
07/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
06/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
05/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
04/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
01/06/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
31/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
30/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
29/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
28/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
25/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
24/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
23/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
22/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
21/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
18/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
17/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
16/05/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 300 1,530,000
15/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
14/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
11/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
10/05/2018 5,100 0.10 1.96 5,000 5,100 5,100 100 510,000
09/05/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
08/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
07/05/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
04/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
03/05/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
02/05/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
27/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
26/04/2018 5,000 0.10 2.00 4,900 5,000 4,900 300 1,500,000
24/04/2018 4,900 0.40 8.16 4,500 4,900 4,500 9,600 47,040,000
23/04/2018 4,500 -0.10 -2.22 4,600 4,500 4,500 100 450,000
20/04/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 200 920,000
19/04/2018 4,600 0.10 2.17 4,500 4,600 4,100 200 920,000
18/04/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
13/04/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
12/04/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
11/04/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
10/04/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
09/04/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
06/04/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
05/04/2018 4,500 -0.50 -11.11 5,000 4,500 4,500 7,000 31,500,000
04/04/2018 5,000 0.30 6.00 4,700 5,000 5,000 100 500,000
03/04/2018 4,700 -0.10 -2.13 4,800 4,700 4,700 22,000 103,400,000
02/04/2018 4,800 -0.20 -4.17 5,000 4,800 4,800 100 480,000
30/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
29/03/2018 5,000 0.30 6.00 4,700 5,000 5,000 2,700 13,500,000
28/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
27/03/2018 4,700 0.20 4.26 4,500 4,700 4,700 2,200 10,340,000
26/03/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 400 1,800,000
23/03/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
22/03/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
21/03/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,200 5,400,000
20/03/2018 4,500 -0.30 -6.67 4,800 4,500 4,500 700 3,150,000
19/03/2018 4,800 -0.20 -4.17 5,000 5,000 4,800 15,500 74,400,000
16/03/2018 5,000 0.40 8.00 4,600 5,000 4,600 800 4,000,000
15/03/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
14/03/2018 4,600 -0.40 -8.70 5,000 4,600 4,600 3,500 16,100,000
13/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 300 1,500,000
12/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
09/03/2018 5,000 0.20 4.00 4,800 5,000 5,000 200 1,000,000
08/03/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
07/03/2018 4,800 -0.30 -6.25 5,100 4,800 4,600 21,100 101,280,000
06/03/2018 5,100 0.30 5.88 4,800 5,100 4,500 5,000 25,500,000
05/03/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
02/03/2018 4,800 -0.50 -10.42 5,300 5,200 4,800 10,000 48,000,000
01/03/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
28/02/2018 5,300 0.10 1.89 5,200 5,300 4,700 25,000 132,500,000
27/02/2018 5,200 0.00 ■■ 0.00 5,200 5,200 4,700 700 3,640,000
26/02/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
23/02/2018 5,200 -0.50 -9.62 5,700 5,300 5,200 3,500 18,200,000
22/02/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,100 6,270,000
21/02/2018 5,700 0.30 5.26 5,400 5,700 5,000 7,600 43,320,000
13/02/2018 5,400 0.20 3.70 5,200 5,400 5,400 100 540,000
12/02/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
09/02/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
08/02/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
07/02/2018 5,200 -0.10 -1.92 5,300 5,200 5,200 100 520,000
06/02/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
05/02/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
02/02/2018 5,300 0.40 7.55 4,900 5,300 5,300 200 1,060,000
01/02/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
31/01/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
30/01/2018 4,900 0.40 8.16 4,500 4,900 4,900 100 490,000
29/01/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
26/01/2018 4,500 -0.30 -6.67 4,800 5,200 4,500 400 1,800,000
25/01/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
24/01/2018 4,800 0.20 4.17 4,500 4,800 4,800 1,000 4,800,000
23/01/2018 4,600 0.10 2.17 4,500 4,600 4,500 4,100 18,860,000
22/01/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 400 1,800,000
19/01/2018 4,500 -0.40 -8.89 4,900 4,900 4,500 11,100 49,950,000
18/01/2018 4,900 0.40 8.16 4,500 4,900 4,900 400 1,960,000
17/01/2018 4,500 -0.30 -6.67 4,800 4,500 4,500 200 900,000
16/01/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
15/01/2018 4,800 -0.10 -2.08 4,900 4,800 4,800 1,000 4,800,000
12/01/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
11/01/2018 4,900 0.40 8.16 4,500 4,900 4,900 100 490,000
10/01/2018 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 6,100 27,450,000
09/01/2018 4,500 -0.10 -2.22 4,600 4,500 4,500 300 1,350,000
08/01/2018 4,600 0.10 2.17 4,500 4,600 4,600 1,000 4,600,000
05/01/2018 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 3,100 13,950,000
04/01/2018 4,500 -0.20 -4.44 4,700 4,500 4,500 2,200 9,900,000
03/01/2018 4,700 0.20 4.26 4,500 4,700 4,500 500 2,350,000
02/01/2018 4,500 0.00 ■■ 0.00 4,500 4,800 4,300 7,700 34,650,000
29/12/2017 4,500 -0.30 -6.67 4,800 4,500 4,500 100 450,000
28/12/2017 4,800 0.30 6.25 4,500 4,800 4,400 2,100 10,080,000
27/12/2017 4,500 -0.30 -6.67 4,800 4,700 4,500 1,400 6,300,000
26/12/2017 4,800 0.20 4.17 4,600 4,800 4,800 100 480,000
25/12/2017 4,600 0.20 4.35 4,400 4,600 4,400 1,100 5,060,000
22/12/2017 4,400 -0.20 -4.55 4,600 4,400 4,400 1,400 6,160,000
21/12/2017 4,600 -0.20 -4.35 4,800 4,800 4,500 2,100 9,660,000
20/12/2017 4,800 -4.80 -100.00 4,800 0 0 0 0
19/12/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 200 900,000
18/12/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
15/12/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 100 480,000
14/12/2017 4,800 -0.20 -4.17 5,000 4,800 4,800 4,000 19,200,000
13/12/2017 5,000 -0.10 -2.00 5,100 5,000 4,600 3,900 19,500,000
12/12/2017 5,100 0.10 1.96 5,000 5,100 5,100 1,000 5,100,000
11/12/2017 5,000 -0.50 -10.00 5,500 5,000 5,000 5,200 26,000,000
08/12/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 4,200 21,000,000
07/12/2017 5,000 -5.00 -100.00 5,000 0 0 0 0
01/12/2017 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 5,500 0.10 1.85 5,400 5,500 5,400 1,600 8,800,000
29/11/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
28/11/2017 5,400 0.30 5.88 5,400 5,400 5,400 1,505 8,127,000
24/11/2017 5,000 -0.40 -7.41 5,500 5,500 5,000 900 4,500,000
23/11/2017 5,400 -0.60 -10.00 5,400 5,500 5,400 4,402 23,770,800
22/11/2017 6,000 -0.40 -6.25 6,000 6,000 6,000 1,600 9,600,000
21/11/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
16/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
15/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
14/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
13/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
10/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
09/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
08/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
07/11/2017 6,500 0.50 8.33 5,400 6,500 5,400 12,600 81,900,000
06/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5 30,000
02/11/2017 6,000 0.10 1.69 6,000 6,000 6,000 100 600,000
01/11/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
31/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
30/10/2017 5,900 0.00 ■■ 0.00 5,400 5,900 5,400 500 2,950,000
27/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
26/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
25/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
24/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
23/10/2017 5,900 0.40 7.27 5,000 5,900 5,000 300 1,770,000
20/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,700 14,850,000
17/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
16/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,700 9,350,000
11/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
10/10/2017 5,500 0.10 1.85 5,500 5,500 5,500 1,000 5,500,000
09/10/2017 5,400 -0.60 -10.00 6,500 6,500 5,400 4,100 22,140,000
06/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
05/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,100 12,600,000
04/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
02/10/2017 6,000 0.50 9.09 6,000 6,000 6,000 1,300 7,800,000
29/09/2017 5,500 -0.50 -8.33 5,500 5,500 5,500 200 1,100,000
28/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 6,732 40,392,000
27/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 18,900 113,400,000
26/09/2017 6,000 -0.30 -4.76 6,100 6,300 6,000 21,900 131,400,000
25/09/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
22/09/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/09/2017 6,300 -0.10 -1.56 6,300 6,300 6,300 800 5,040,000
20/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5 32,000
19/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/09/2017 6,400 -0.50 -7.25 6,500 6,500 6,400 2,800 17,920,000
15/09/2017 6,900 0.50 7.81 6,500 6,900 6,400 20,100 138,690,000
14/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/09/2017 6,400 0.40 6.67 6,500 6,500 5,400 2,300 14,720,000
12/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/09/2017 6,000 -0.40 -6.25 6,000 6,000 6,000 100 600,000
08/09/2017 6,400 -1.00 -13.51 7,300 7,300 6,400 200 1,280,000
07/09/2017 7,400 0.60 8.82 6,800 7,400 6,800 1,900 14,060,000
06/09/2017 6,800 -0.20 -2.86 7,000 7,000 6,800 6,000 40,800,000
05/09/2017 7,000 -0.10 -1.41 7,100 7,100 7,000 2,100 14,700,000
01/09/2017 7,100 0.20 2.90 7,100 7,100 7,100 4,100 29,110,000
31/08/2017 6,900 -0.20 -2.82 6,900 6,900 6,900 6,400 44,160,000
30/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
29/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,027 28,591,700
28/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
25/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
24/08/2017 7,100 0.30 4.41 7,100 7,100 7,100 100 710,000
23/08/2017 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 600 4,080,000
22/08/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
21/08/2017 6,800 0.30 4.62 6,500 6,800 6,500 2,000 13,600,000
18/08/2017 6,500 -0.50 -7.14 6,800 6,800 6,500 6,100 39,650,000
17/08/2017 7,000 0.20 2.94 7,000 7,000 7,000 1,100 7,700,000
16/08/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 400 2,720,000
15/08/2017 6,800 -0.30 -4.23 6,800 6,800 6,800 125 850,000
14/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
11/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
10/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
09/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 110 781,000
08/08/2017 7,100 0.10 1.43 6,500 7,100 6,500 600 4,260,000
07/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,100 42,700,000
04/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
03/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 15 105,000
01/08/2017 7,000 0.10 1.45 6,400 7,000 6,400 1,000 7,000,000
31/07/2017 6,900 0.10 1.47 6,300 6,900 6,300 2,100 14,490,000
28/07/2017 6,800 0.20 3.03 6,600 6,800 6,600 5,500 37,400,000
27/07/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
26/07/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
25/07/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
24/07/2017 6,600 -0.40 -5.71 7,000 7,000 6,600 2,734 18,044,400
21/07/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,100 7,700,000
20/07/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/07/2017 7,000 -0.70 -9.09 7,000 7,000 7,000 300 2,100,000
18/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
17/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
14/07/2017 7,700 0.10 1.32 6,900 7,700 6,900 245 1,886,500
13/07/2017 7,600 -0.20 -2.56 7,700 7,700 7,600 600 4,560,000
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 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
06/07/2017 7,800 0.30 4.00 7,100 7,800 7,100 300 2,340,000
05/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/07/2017 7,500 0.30 4.17 7,400 7,500 7,400 56,300 422,250,000
30/06/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
29/06/2017 7,200 -0.50 -6.49 7,200 7,200 7,200 500 3,600,000
28/06/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
27/06/2017 7,700 0.00 ■■ 0.00 7,000 7,700 7,000 300 2,310,000
26/06/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 386 2,972,200
23/06/2017 7,700 0.10 1.32 7,600 7,700 6,900 1,206 9,286,200
22/06/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
21/06/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/06/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 20 152,000
19/06/2017 7,600 0.40 5.56 7,000 7,600 7,000 2,440 18,544,000
16/06/2017 7,200 -0.30 -4.00 7,300 7,300 7,200 400 2,880,000
15/06/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 200 1,500,000
14/06/2017 7,600 0.40 5.56 7,600 7,600 7,600 100 760,000
13/06/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
09/06/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
08/06/2017 7,200 -0.20 -2.70 7,800 7,800 7,200 4,600 33,120,000
07/06/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
06/06/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
05/06/2017 7,400 -0.50 -6.33 7,600 7,600 7,400 1,106 8,184,400
02/06/2017 7,900 0.10 1.28 7,800 7,900 7,800 1,000 7,900,000
01/06/2017 7,800 0.10 1.30 7,500 7,800 7,500 3,000 23,400,000
31/05/2017 7,700 0.20 2.67 7,700 7,700 7,700 2,200 16,940,000
30/05/2017 7,500 0.10 1.35 7,100 7,500 7,100 200 1,500,000
29/05/2017 7,400 -0.10 -1.33 7,400 7,400 7,400 1,100 8,140,000
26/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
22/05/2017 7,500 -0.40 -5.06 7,900 7,900 7,500 1,200 9,000,000
19/05/2017 7,900 0.40 5.33 7,900 7,900 7,900 100 790,000
18/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
17/05/2017 7,500 -0.40 -5.06 7,400 7,900 7,400 1,200 9,000,000
16/05/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 5,220 41,238,000
15/05/2017 7,900 0.00 ■■ 0.00 7,200 7,900 7,200 600 4,740,000
09/05/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
08/05/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
05/05/2017 7,700 -0.70 -8.33 7,700 7,700 7,700 13,100 100,870,000
04/05/2017 8,400 0.40 5.00 8,400 8,400 8,400 100 840,000
03/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 20 160,000
28/04/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/04/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/04/2017 8,000 0.40 5.26 7,800 8,000 7,800 200 1,600,000
25/04/2017 7,600 -0.80 -9.52 7,600 7,600 7,600 1,000 7,600,000
24/04/2017 8,400 0.30 3.70 8,000 8,400 8,000 200 1,680,000
21/04/2017 8,100 -0.40 -4.71 8,200 8,500 8,100 1,300 10,530,000
20/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/04/2017 8,500 -0.10 -1.16 8,100 8,500 7,800 400 3,400,000
18/04/2017 8,600 0.00 ■■ 0.00 7,800 8,600 7,800 1,100 9,460,000
17/04/2017 8,600 0.00 ■■ 0.00 8,200 8,600 8,200 3,100 26,660,000
14/04/2017 8,600 -0.30 -3.37 8,500 8,600 8,200 5,230 44,978,000
13/04/2017 8,900 0.40 4.71 8,900 8,900 8,900 2,000 17,800,000
12/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
07/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/04/2017 8,500 0.10 1.19 8,500 8,500 8,500 100 850,000
03/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
31/03/2017 8,400 -0.10 -1.18 8,200 8,400 8,200 1,300 10,920,000
30/03/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/03/2017 8,500 -0.10 -1.16 8,100 8,500 8,100 5,500 46,750,000
28/03/2017 8,600 0.00 ■■ 0.00 8,100 8,800 8,100 50,800 436,880,000
27/03/2017 8,600 -0.30 -3.37 8,100 8,600 8,100 4,200 36,120,000
24/03/2017 8,900 0.40 4.71 8,000 8,900 8,000 27,900 248,310,000
23/03/2017 8,500 0.00 ■■ 0.00 7,800 8,500 7,800 500 4,250,000
22/03/2017 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 7,200 61,200,000
21/03/2017 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 600 5,100,000
20/03/2017 8,500 -0.30 -3.41 8,200 8,500 8,100 5,500 46,750,000
17/03/2017 8,800 0.00 ■■ 0.00 8,300 8,800 8,300 900 7,920,000
16/03/2017 8,800 0.20 2.33 8,800 8,800 8,800 100 880,000
15/03/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 300 2,580,000
14/03/2017 8,600 0.30 3.61 8,800 8,800 8,500 23,400 201,240,000
13/03/2017 8,300 -0.60 -6.74 8,900 8,900 8,300 1,200 9,960,000
10/03/2017 8,900 0.00 ■■ 0.00 8,600 8,900 8,600 5,900 52,510,000
09/03/2017 8,900 -0.20 -2.20 8,600 8,900 8,600 1,200 10,680,000
08/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
07/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
06/03/2017 9,100 0.10 1.11 9,100 9,100 9,100 100 910,000
03/03/2017 9,000 0.10 1.12 8,800 9,000 8,500 6,400 57,600,000
02/03/2017 8,900 0.30 3.49 8,000 8,900 8,000 500 4,450,000
01/03/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
28/02/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
27/02/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
24/02/2017 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 2,100 18,060,000
23/02/2017 8,600 -0.30 -3.37 8,600 8,600 8,500 18,800 161,680,000
22/02/2017 8,900 0.00 ■■ 0.00 8,100 8,900 8,100 600 5,340,000
21/02/2017 8,900 0.00 ■■ 0.00 8,600 8,900 8,600 1,500 13,350,000
20/02/2017 8,900 0.00 ■■ 0.00 8,600 9,000 8,600 10,600 94,340,000
17/02/2017 8,900 -0.10 -1.11 8,600 8,900 8,500 5,400 48,060,000
16/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/02/2017 9,000 0.00 ■■ 0.00 8,100 9,300 8,100 3,300 29,700,000
14/02/2017 9,000 -0.20 -2.17 8,300 9,000 8,300 3,100 27,900,000
13/02/2017 9,200 0.30 3.37 8,800 9,500 8,700 14,100 129,720,000
10/02/2017 8,900 -0.10 -1.11 8,100 8,900 8,100 2,500 22,250,000
09/02/2017 9,000 -0.50 -5.26 8,600 9,400 8,600 15,500 139,500,000
08/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
02/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
25/01/2017 9,500 0.40 4.40 8,500 9,500 8,500 7,800 74,100,000
24/01/2017 9,100 0.10 1.11 8,500 9,100 8,500 800 7,280,000
23/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/01/2017 9,000 0.10 1.12 9,000 9,000 9,000 100 900,000
19/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/01/2017 8,900 0.40 4.71 8,900 8,900 8,900 200 1,780,000
17/01/2017 8,500 -0.60 -6.59 8,500 8,500 8,500 300 2,550,000
16/01/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
13/01/2017 9,100 0.60 7.06 9,100 9,100 9,100 100 910,000
12/01/2017 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 1,900 16,150,000
11/01/2017 8,500 -0.20 -2.30 8,500 8,500 8,500 400 3,400,000
10/01/2017 8,700 -0.90 -9.38 8,700 8,700 8,700 8,900 77,430,000
09/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
06/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
05/01/2017 9,600 -0.20 -2.04 9,000 9,600 9,000 200 1,920,000
04/01/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
03/01/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
30/12/2016 9,800 0.30 3.16 9,800 9,800 9,800 2,200 21,560,000
29/12/2016 9,500 -0.20 -2.06 8,800 9,500 8,800 3,200 30,400,000
28/12/2016 9,700 -0.40 -3.96 9,100 9,700 9,100 7,700 74,690,000
27/12/2016 10,100 0.00 ■■ 0.00 9,900 10,100 9,900 4,300 43,430,000
26/12/2016 10,100 0.80 8.60 10,100 10,100 10,100 100 1,010,000
23/12/2016 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 500 4,650,000
22/12/2016 9,300 0.30 3.33 9,000 9,300 9,000 11,600 107,880,000
21/12/2016 9,000 0.00 ■■ 0.00 8,400 9,000 8,400 300 2,700,000
20/12/2016 9,000 -0.60 -6.25 8,700 9,100 8,700 8,600 77,400,000
19/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
16/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
15/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
14/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
13/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
12/12/2016 9,600 0.00 ■■ 0.00 8,700 9,600 8,700 600 5,760,000
09/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
08/12/2016 9,600 0.30 3.23 9,600 9,600 9,600 100 960,000
07/12/2016 9,300 0.30 3.33 9,300 9,300 9,300 100 930,000
06/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/12/2016 9,000 -0.30 -3.23 9,000 9,000 9,000 6,700 60,300,000
02/12/2016 9,300 -0.30 -3.12 9,200 9,300 9,000 300 2,790,000
01/12/2016 9,600 0.40 4.35 8,500 9,600 8,500 300 2,880,000
30/11/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
29/11/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
28/11/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/11/2016 9,200 0.00 ■■ 0.00 8,500 9,200 8,500 600 5,520,000
24/11/2016 9,200 -0.20 -2.13 8,700 9,200 8,700 900 8,280,000
23/11/2016 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 800 7,520,000
22/11/2016 9,400 0.20 2.17 9,400 9,400 9,400 100 940,000
21/11/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
18/11/2016 9,200 0.00 ■■ 0.00 8,600 9,200 8,600 11,100 102,120,000
17/11/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
16/11/2016 9,200 -0.40 -4.17 8,800 9,400 8,700 8,200 75,440,000
15/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
14/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
11/11/2016 9,600 0.10 1.05 9,800 9,800 9,000 1,200 11,520,000
10/11/2016 9,500 0.10 1.06 8,500 9,500 8,500 1,100 10,450,000
09/11/2016 9,400 0.00 ■■ 0.00 8,500 9,400 8,500 4,900 46,060,000
08/11/2016 9,400 -0.30 -3.09 8,800 9,400 8,800 300 2,820,000
07/11/2016 9,700 0.30 3.19 9,700 9,700 9,700 100 970,000
04/11/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
03/11/2016 9,400 -0.10 -1.05 8,700 9,400 8,600 1,300 12,220,000
02/11/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/11/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
31/10/2016 9,500 0.00 ■■ 0.00 8,600 9,500 8,600 800 7,600,000
28/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/10/2016 9,500 -0.30 -3.06 8,900 9,500 8,900 600 5,700,000
26/10/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
25/10/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
24/10/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 100 980,000
21/10/2016 9,800 -0.10 -1.01 9,000 9,800 9,000 200 1,960,000
20/10/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
19/10/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
18/10/2016 9,900 0.50 5.32 8,500 9,900 8,500 1,600 15,840,000
17/10/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
14/10/2016 9,400 -0.10 -1.05 8,600 9,400 8,600 200 1,880,000
13/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/10/2016 9,500 0.20 2.15 9,500 9,500 9,500 100 950,000
11/10/2016 9,300 -0.20 -2.11 8,600 9,300 8,600 500 4,650,000
10/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,000 19,000,000
07/10/2016 9,500 0.00 ■■ 0.00 8,600 9,500 8,600 1,300 12,350,000
06/10/2016 9,500 0.00 ■■ 0.00 8,700 9,500 8,700 300 2,850,000
05/10/2016 9,500 0.00 ■■ 0.00 9,000 9,500 9,000 300 2,850,000
04/10/2016 9,500 0.00 ■■ 0.00 9,300 9,600 8,700 1,000 9,500,000
03/10/2016 9,500 -0.30 -3.06 10,700 10,700 8,900 4,500 42,750,000
30/09/2016 9,800 -0.20 -2.00 9,000 9,800 9,000 200 1,960,000
29/09/2016 10,000 0.30 3.09 9,000 10,000 9,000 2,300 23,000,000
28/09/2016 9,700 -0.20 -2.02 9,100 9,800 9,000 9,500 92,150,000
27/09/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
26/09/2016 9,900 -0.10 -1.00 9,000 9,900 9,000 500 4,950,000
23/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
21/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
20/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/09/2016 10,000 0.20 2.04 10,000 10,000 10,000 100 1,000,000
16/09/2016 9,800 0.00 ■■ 0.00 10,200 10,200 8,900 2,700 26,460,000
15/09/2016 9,800 -0.20 -2.00 9,000 9,800 9,000 9,100 89,180,000
14/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
12/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/09/2016 10,000 0.10 1.01 9,900 10,000 9,900 13,200 132,000,000
08/09/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
07/09/2016 9,900 -0.10 -1.00 9,900 9,900 9,000 1,100 10,890,000
06/09/2016 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 500 5,000,000
05/09/2016 10,000 0.80 8.70 8,300 10,000 8,300 400 4,000,000
01/09/2016 9,200 -1.00 -9.80 9,200 9,200 9,200 300 2,760,000
31/08/2016 10,200 0.50 5.15 9,000 10,200 9,000 10,200 104,040,000
30/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
29/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
26/08/2016 9,700 -0.10 -1.02 9,000 9,700 9,000 600 5,820,000
25/08/2016 9,800 -0.40 -3.92 9,200 9,800 9,200 1,500 14,700,000
24/08/2016 10,200 0.70 7.37 10,200 10,200 10,200 100 1,020,000
23/08/2016 9,500 0.00 ■■ 0.00 9,200 9,500 9,200 9,000 85,500,000
22/08/2016 9,500 -0.20 -2.06 9,000 10,300 9,000 4,700 44,650,000
19/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
18/08/2016 9,700 -0.30 -3.00 9,200 9,700 9,200 5,800 56,260,000
17/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/08/2016 10,000 -0.30 -2.91 9,900 10,000 9,900 1,300 13,000,000
11/08/2016 10,300 0.00 ■■ 0.00 9,300 10,300 9,300 315 3,244,500
10/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
09/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
08/08/2016 10,300 0.80 8.42 10,400 10,400 10,300 200 2,060,000
05/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/08/2016 9,500 -0.20 -2.06 10,200 10,200 9,500 5,105 48,497,500
03/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
02/08/2016 9,700 -0.60 -5.83 9,700 9,700 9,700 200 1,940,000
01/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 500 5,150,000
29/07/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/07/2016 10,300 -0.10 -0.96 9,800 10,500 9,800 500 5,150,000
27/07/2016 10,400 0.20 1.96 10,400 10,400 10,400 100 1,040,000
26/07/2016 10,200 -0.20 -1.92 9,800 10,200 9,800 600 6,120,000
25/07/2016 10,400 0.10 0.97 11,000 11,000 9,900 13,200 137,280,000
22/07/2016 10,300 -0.10 -0.96 10,300 10,300 10,300 200 2,060,000
21/07/2016 10,400 0.00 ■■ 0.00 10,800 11,400 10,400 6,700 69,680,000
20/07/2016 10,400 -0.10 -0.95 9,700 10,400 9,700 5,100 53,040,000
19/07/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 100 1,050,000
18/07/2016 10,600 0.90 9.28 10,000 10,600 10,000 1,535 16,271,000
15/07/2016 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 8,950 86,815,000
14/07/2016 9,700 -0.30 -3.00 9,700 9,700 9,700 1,300 12,610,000
13/07/2016 10,000 0.10 1.01 10,100 10,100 9,600 58,400 584,000,000
12/07/2016 9,900 0.10 1.02 9,800 9,900 9,800 14,100 139,590,000
11/07/2016 9,800 -0.10 -1.01 9,800 10,300 9,800 23,200 227,360,000
08/07/2016 9,900 0.90 10.00 9,100 9,900 9,100 76,800 760,320,000
07/07/2016 9,000 0.00 ■■ 0.00 8,800 9,100 8,800 6,300 56,700,000
06/07/2016 9,000 -0.40 -4.26 9,000 9,000 9,000 5,800 52,200,000
05/07/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
04/07/2016 9,400 -0.10 -1.05 9,000 9,400 8,600 5,190 48,786,000
01/07/2016 9,500 0.70 7.95 9,500 9,500 9,500 100 950,000
30/06/2016 8,800 -0.80 -8.33 9,000 9,000 8,800 6,300 55,440,000
29/06/2016 9,600 -0.40 -4.00 9,000 9,600 9,000 500 4,800,000
28/06/2016 10,000 0.90 9.89 10,000 10,000 10,000 100 1,000,000
27/06/2016 9,100 0.30 3.41 9,500 9,500 8,900 3,800 34,580,000
24/06/2016 8,800 0.40 4.76 8,400 8,800 8,400 9,900 87,120,000
23/06/2016 8,400 0.70 9.09 8,000 8,400 8,000 3,100 26,040,000
22/06/2016 7,700 -0.80 -9.41 7,700 7,700 7,700 1,000 7,700,000
21/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
20/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/06/2016 8,500 -0.10 -1.16 8,500 8,500 8,500 200 1,700,000
15/06/2016 8,600 -0.10 -1.15 8,600 8,600 8,600 300 2,580,000
14/06/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 100 870,000
13/06/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
10/06/2016 8,700 0.20 2.35 8,700 8,700 8,700 200 1,740,000
09/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/06/2016 8,500 0.50 6.25 8,500 8,500 8,500 100 850,000
07/06/2016 8,000 0.30 3.90 8,400 8,400 8,000 3,400 27,200,000
06/06/2016 7,700 -0.70 -8.33 8,400 8,600 7,700 20,100 154,770,000
03/06/2016 8,400 0.20 2.44 8,400 8,400 8,400 100 840,000
02/06/2016 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 5,000 41,000,000
01/06/2016 8,200 -0.20 -2.38 8,400 8,400 8,200 1,600 13,120,000
31/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
30/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
27/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
23/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
20/05/2016 8,400 -0.10 -1.18 8,100 8,400 7,900 2,100 17,640,000
19/05/2016 8,500 0.10 1.19 8,500 8,500 8,500 130 1,105,000
18/05/2016 8,400 -0.10 -1.18 8,400 8,400 8,400 700 5,880,000
17/05/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
16/05/2016 8,500 0.00 ■■ 0.00 7,700 8,500 7,700 33,900 288,150,000
13/05/2016 8,500 0.50 6.25 8,000 8,500 8,000 200 1,700,000
12/05/2016 8,000 0.10 1.27 8,000 8,000 7,900 2,610 20,880,000
11/05/2016 7,900 -0.70 -8.14 7,900 7,900 7,900 10,000 79,000,000
10/05/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
09/05/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 6,000 51,600,000
06/05/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
05/05/2016 8,600 0.00 ■■ 0.00 8,300 8,600 8,000 3,300 28,380,000
04/05/2016 8,600 0.40 4.88 8,600 8,600 8,600 200 1,720,000
29/04/2016 8,200 0.10 1.23 8,200 8,300 8,200 12,700 104,140,000
28/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
27/04/2016 8,100 -0.80 -8.99 8,100 8,100 8,100 1,600 12,960,000
26/04/2016 8,900 -0.20 -2.20 8,300 9,000 8,200 3,500 31,150,000
25/04/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/04/2016 9,100 0.50 5.81 9,100 9,100 9,100 100 910,000
21/04/2016 8,600 0.40 4.88 8,200 8,600 8,200 1,910 16,426,000
20/04/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 4,000 32,800,000
19/04/2016 8,200 0.10 1.23 8,200 8,200 8,200 1,600 13,120,000
15/04/2016 8,100 -0.50 -5.81 8,100 8,100 8,100 400 3,240,000
14/04/2016 8,600 -0.10 -1.15 8,100 8,600 8,000 2,000 17,200,000
13/04/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
12/04/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
11/04/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
08/04/2016 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 1,200 10,440,000
07/04/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
06/04/2016 8,700 0.40 4.82 8,700 8,700 8,700 100 870,000
05/04/2016 8,300 -0.60 -6.74 8,300 8,300 8,300 2,200 18,260,000
04/04/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
01/04/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
31/03/2016 8,900 0.00 ■■ 0.00 8,200 8,900 8,200 13,000 115,700,000
30/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
29/03/2016 8,900 0.00 ■■ 0.00 8,600 8,900 8,600 5,300 47,170,000
28/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/03/2016 8,900 0.30 3.49 8,900 8,900 8,900 100 890,000
24/03/2016 8,600 -0.10 -1.15 8,600 8,600 8,600 100 860,000
23/03/2016 8,700 -0.20 -2.25 8,700 8,700 8,700 100 870,000
22/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/03/2016 8,900 0.00 ■■ 0.00 8,600 8,900 8,500 4,300 38,270,000
18/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
17/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 500 4,450,000
16/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 40 356,000
15/03/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 400 3,560,000
14/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 13,100 116,590,000
11/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 3,600 32,040,000
10/03/2016 8,900 0.00 ■■ 0.00 9,600 9,600 8,900 5,000 44,500,000
09/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,800 24,920,000
08/03/2016 8,900 0.10 1.14 8,900 8,900 8,800 13,300 118,370,000
07/03/2016 8,800 -0.10 -1.12 8,800 8,800 8,800 6,000 52,800,000
04/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
03/03/2016 8,900 -0.40 -4.30 8,900 8,900 8,900 5,200 46,280,000
02/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
01/03/2016 9,300 0.80 9.41 8,200 9,300 8,200 13,700 127,410,000
29/02/2016 8,500 -0.40 -4.49 8,500 8,500 8,500 900 7,650,000
26/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
24/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
23/02/2016 8,900 0.80 9.88 8,900 8,900 8,900 100 890,000
22/02/2016 8,100 -0.60 -6.90 8,100 8,100 8,100 500 4,050,000
19/02/2016 8,700 0.70 8.75 8,700 8,700 8,700 100 870,000
18/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,600 12,800,000
17/02/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 3,100 24,800,000
16/02/2016 8,000 0.00 ■■ 0.00 8,700 8,700 8,000 4,000 32,000,000
15/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
05/02/2016 8,000 -0.80 -9.09 8,900 8,900 8,000 200 1,600,000
04/02/2016 8,800 0.80 10.00 8,800 8,800 8,800 100 880,000
03/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 500 4,000,000
02/02/2016 8,000 0.60 8.11 8,000 8,000 8,000 200 1,600,000
01/02/2016 7,400 -0.60 -7.50 7,400 7,400 7,400 100 740,000
29/01/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
28/01/2016 8,000 -0.70 -8.05 9,500 9,500 8,000 200 1,600,000
27/01/2016 8,700 -0.50 -5.43 8,300 8,700 8,300 2,000 17,400,000
26/01/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/01/2016 9,200 0.70 8.24 9,200 9,200 9,200 100 920,000
22/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
20/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 9,000 76,500,000
19/01/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 2,800 23,800,000
18/01/2016 8,500 0.00 ■■ 0.00 8,800 9,000 8,500 1,600 13,600,000
15/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/01/2016 8,500 -0.10 -1.16 8,500 8,500 8,500 2,000 17,000,000
13/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
12/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
11/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,000 17,200,000
08/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
07/01/2016 8,600 -0.30 -3.37 8,600 8,600 8,600 13,200 113,520,000
06/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
05/01/2016 8,900 -0.10 -1.11 8,900 8,900 8,900 2,000 17,800,000
04/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
31/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
30/12/2015 9,000 0.30 3.45 8,400 9,000 8,400 200 1,800,000
29/12/2015 8,700 0.40 4.82 8,900 8,900 8,300 1,200 10,440,000
28/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 5,000 41,500,000
25/12/2015 8,300 -0.70 -7.78 8,200 8,300 8,200 30,000 249,000,000
24/12/2015 9,000 -0.10 -1.10 8,600 9,000 8,600 1,100 9,900,000
23/12/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/12/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
21/12/2015 9,100 0.50 5.81 9,100 9,100 9,100 100 910,000
18/12/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 4,000 34,400,000
17/12/2015 8,600 0.00 ■■ 0.00 9,300 9,300 8,600 300 2,580,000
16/12/2015 8,600 -0.30 -3.37 8,700 8,700 8,600 1,300 11,180,000
15/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
14/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 7,250 64,525,000
10/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
09/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 53,000 471,700,000
08/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
07/12/2015 8,900 -0.10 -1.11 8,300 8,900 8,300 600 5,340,000
04/12/2015 9,000 0.70 8.43 8,500 9,000 8,500 2,300 20,700,000
03/12/2015 8,300 -0.10 -1.19 8,300 8,300 8,300 600 4,980,000
02/12/2015 8,400 -0.10 -1.18 8,500 8,900 8,300 2,500 21,000,000
01/12/2015 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 7,100 60,350,000
30/11/2015 8,500 -0.60 -6.59 8,500 8,500 8,500 500 4,250,000
27/11/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
26/11/2015 9,100 0.30 3.41 9,000 9,200 8,700 6,700 60,970,000
25/11/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/11/2015 8,800 -0.20 -2.22 8,800 8,800 8,800 2,300 20,240,000
23/11/2015 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 1,600 14,400,000
20/11/2015 9,000 0.10 1.12 9,000 9,000 9,000 150 1,350,000
19/11/2015 8,900 -0.10 -1.11 8,700 9,000 8,700 9,000 80,100,000
18/11/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
17/11/2015 9,000 -0.10 -1.10 8,800 9,000 8,800 600 5,400,000
16/11/2015 9,100 0.10 1.11 8,800 9,100 8,800 2,100 19,110,000
13/11/2015 9,000 0.20 2.27 9,000 9,000 8,800 4,100 36,900,000
12/11/2015 8,800 -0.20 -2.22 9,200 9,200 8,800 14,600 128,480,000
11/11/2015 9,000 0.50 5.88 8,800 9,100 8,800 9,030 81,270,000
10/11/2015 8,500 -0.60 -6.59 8,500 8,500 8,500 3,500 29,750,000
09/11/2015 9,100 -0.10 -1.09 9,100 9,100 9,100 100 910,000
06/11/2015 9,200 0.20 2.22 9,200 9,200 9,200 140 1,288,000
05/11/2015 9,000 0.60 7.14 9,100 9,100 9,000 210 1,890,000
04/11/2015 8,400 0.60 7.69 8,400 8,500 8,400 6,200 52,080,000
03/11/2015 7,800 -0.70 -8.24 8,500 8,600 7,800 20,840 162,552,000
02/11/2015 8,500 0.50 6.25 8,000 8,600 8,000 1,500 12,750,000
30/10/2015 8,000 -0.40 -4.76 9,000 9,000 7,700 11,050 88,400,000
29/10/2015 8,400 0.70 9.09 8,000 8,400 8,000 57,800 485,520,000
28/10/2015 7,700 -0.30 -3.75 7,800 8,100 7,700 13,400 103,180,000
27/10/2015 8,000 0.40 5.26 7,600 8,000 7,600 8,000 64,000,000
26/10/2015 7,600 -0.30 -3.80 7,600 8,000 7,500 700 5,320,000
23/10/2015 7,900 0.40 5.33 7,700 7,900 7,600 7,300 57,670,000
22/10/2015 7,500 -0.40 -5.06 7,500 7,600 7,500 7,600 57,000,000
21/10/2015 7,900 -0.50 -5.95 7,700 8,200 7,700 35,310 278,949,000
20/10/2015 8,400 0.20 2.44 8,200 8,400 8,200 20,400 171,360,000
19/10/2015 8,200 -0.20 -2.38 8,400 8,400 8,200 7,400 60,680,000
16/10/2015 8,400 -0.10 -1.18 8,500 8,500 8,200 31,400 263,760,000
15/10/2015 8,500 -0.10 -1.16 8,600 8,600 8,500 4,500 38,250,000
14/10/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
13/10/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
12/10/2015 8,600 -0.10 -1.15 8,000 8,600 8,000 200 1,720,000
09/10/2015 8,700 -0.10 -1.14 8,700 8,700 8,700 200 1,740,000
08/10/2015 8,800 0.70 8.64 8,900 8,900 8,200 1,800 15,840,000
07/10/2015 8,100 -0.10 -1.22 8,100 8,100 8,100 100 810,000
06/10/2015 8,200 -0.20 -2.38 8,600 9,000 8,200 2,300 18,860,000
05/10/2015 8,400 -0.70 -7.69 8,400 8,400 8,400 2,000 16,800,000
02/10/2015 9,100 0.20 2.25 8,600 9,100 8,600 3,100 28,210,000
01/10/2015 8,900 0.00 ■■ 0.00 9,200 9,200 8,900 10,100 89,890,000
30/09/2015 8,900 0.00 ■■ 0.00 8,100 8,900 8,100 900 8,010,000
29/09/2015 8,900 0.30 3.49 8,900 8,900 8,900 400 3,560,000
28/09/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
25/09/2015 8,600 -0.10 -1.15 8,600 8,600 8,600 500 4,300,000
24/09/2015 8,700 -0.10 -1.14 8,800 8,800 8,700 20,300 176,610,000
23/09/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
22/09/2015 8,800 -0.40 -4.35 8,800 8,800 8,800 14,100 124,080,000
21/09/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
18/09/2015 9,200 0.00 ■■ 0.00 8,800 9,200 8,800 3,100 28,520,000
17/09/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
16/09/2015 9,200 0.10 1.10 8,500 9,200 8,500 1,100 10,120,000
15/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
14/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
11/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
10/09/2015 9,100 -0.30 -3.19 9,100 9,100 9,000 8,700 79,170,000
09/09/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
08/09/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
07/09/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
04/09/2015 9,400 0.10 1.08 8,500 9,400 8,500 1,100 10,340,000
03/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
01/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
31/08/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
28/08/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
27/08/2015 9,300 0.10 1.09 9,300 9,300 9,300 500 4,650,000
26/08/2015 9,200 -0.20 -2.13 9,200 9,200 9,200 500 4,600,000
25/08/2015 9,400 0.40 4.44 9,400 9,400 9,400 100 940,000
24/08/2015 9,000 -0.20 -2.17 9,000 9,000 9,000 2,000 18,000,000
21/08/2015 9,200 -0.30 -3.16 9,300 9,300 9,200 9,700 89,240,000
20/08/2015 9,500 0.20 2.15 9,300 9,500 9,300 4,700 44,650,000
19/08/2015 9,300 -0.20 -2.11 9,300 9,300 9,300 6,700 62,310,000
18/08/2015 9,500 0.20 2.15 9,300 9,500 9,300 200 1,900,000
17/08/2015 9,300 -0.10 -1.06 9,400 9,400 9,300 10,200 94,860,000
14/08/2015 9,400 -0.10 -1.05 9,400 9,400 9,400 1,700 15,980,000
13/08/2015 9,500 -0.10 -1.04 9,500 9,500 9,500 12,705 120,697,500
12/08/2015 9,600 -0.20 -2.04 9,700 9,700 9,600 15,400 147,840,000
11/08/2015 9,800 0.30 3.16 9,600 9,800 9,600 17,400 170,520,000
10/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 15,200 144,400,000
07/08/2015 9,500 -0.10 -1.04 9,500 9,500 9,400 4,500 42,750,000
06/08/2015 9,600 0.20 2.13 9,300 9,600 9,300 1,620 15,552,000
05/08/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 2,800 26,320,000
04/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 8,300 78,020,000
03/08/2015 9,400 -0.10 -1.05 9,300 9,400 9,300 3,200 30,080,000
31/07/2015 9,500 0.10 1.06 9,300 9,500 9,300 3,400 32,300,000
30/07/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
29/07/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 4,100 38,540,000
28/07/2015 9,400 0.10 1.08 9,300 9,500 9,300 72,200 678,680,000
27/07/2015 9,300 -0.20 -2.11 9,400 9,500 9,300 18,500 172,050,000
24/07/2015 9,500 -0.10 -1.04 9,600 9,600 9,400 2,400 22,800,000
23/07/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,400 3,000 28,800,000
22/07/2015 9,600 -0.10 -1.03 9,700 9,700 9,500 15,400 147,840,000
21/07/2015 9,700 0.20 2.11 9,600 10,200 9,600 19,400 188,180,000
20/07/2015 9,500 0.10 1.06 9,400 9,500 9,400 13,800 131,100,000
17/07/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 3,000 28,200,000
16/07/2015 9,400 0.10 1.08 9,300 9,400 9,300 12,800 120,320,000
15/07/2015 9,300 -0.20 -2.11 9,300 9,500 9,300 3,500 32,550,000
14/07/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/07/2015 9,500 0.20 2.15 9,300 9,500 9,300 16,900 160,550,000
10/07/2015 9,300 0.00 ■■ 0.00 9,400 9,600 9,300 5,000 46,500,000
09/07/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 8,200 76,260,000
08/07/2015 9,300 -0.50 -5.10 9,300 9,300 9,300 400 3,720,000
07/07/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
06/07/2015 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 16,700 163,660,000
03/07/2015 9,800 0.60 6.52 9,200 9,800 9,200 9,800 96,040,000
02/07/2015 9,200 -0.30 -3.16 9,000 9,200 9,000 600 5,520,000
01/07/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 15,600 148,200,000
30/06/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 7,000 66,500,000
29/06/2015 9,500 0.00 ■■ 0.00 10,300 10,300 9,500 800 7,600,000
26/06/2015 9,500 -0.10 -1.04 9,700 9,700 9,500 13,000 123,500,000
25/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 6,600 63,360,000
24/06/2015 9,600 0.00 ■■ 0.00 10,400 10,400 9,600 5,200 49,920,000
23/06/2015 9,600 -0.10 -1.03 9,700 9,700 9,600 9,300 89,280,000
22/06/2015 9,700 0.20 2.11 9,800 9,800 9,700 200 1,940,000
19/06/2015 9,500 0.00 ■■ 0.00 9,400 9,700 9,400 10,600 100,700,000
18/06/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 73,900 702,050,000
17/06/2015 9,500 -0.10 -1.04 9,900 9,900 9,400 13,820 131,290,000
16/06/2015 9,600 -0.20 -2.04 9,700 9,700 9,500 30,700 294,720,000
15/06/2015 9,800 0.20 2.08 10,500 10,500 9,600 23,700 232,260,000
12/06/2015 9,600 -0.20 -2.04 9,800 9,800 9,600 30,100 288,960,000
11/06/2015 9,800 0.10 1.03 9,900 9,900 9,700 18,620 182,476,000
10/06/2015 9,700 0.30 3.19 9,700 9,800 9,600 15,100 146,470,000
09/06/2015 9,400 -0.30 -3.09 10,000 10,000 9,400 33,400 313,960,000
08/06/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 24,700 239,590,000
05/06/2015 9,700 0.20 2.11 10,100 10,100 9,600 26,400 256,080,000
04/06/2015 9,500 0.30 3.26 9,700 9,700 9,300 11,600 110,200,000
03/06/2015 9,200 -0.30 -3.16 9,600 9,600 9,200 31,000 285,200,000
02/06/2015 9,500 -0.20 -2.06 9,800 9,800 9,400 33,200 315,400,000
01/06/2015 9,700 -0.10 -1.02 9,600 9,800 9,500 24,900 241,530,000
29/05/2015 9,800 0.00 ■■ 0.00 9,900 9,900 9,600 20,120 197,176,000
28/05/2015 9,800 -0.20 -2.00 9,700 9,900 9,500 29,500 289,100,000
27/05/2015 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 8,400 84,000,000
26/05/2015 10,000 0.20 2.04 10,000 10,300 9,800 20,200 202,000,000
25/05/2015 9,800 -0.10 -1.01 9,900 9,900 9,700 14,100 138,180,000
22/05/2015 9,900 -0.50 -4.81 10,000 10,200 9,500 42,800 423,720,000
21/05/2015 10,400 -0.20 -1.89 10,400 10,600 9,900 42,500 442,000,000
20/05/2015 10,600 0.30 2.91 10,700 10,700 10,300 21,600 228,960,000
19/05/2015 10,300 0.60 6.19 9,700 10,300 9,700 5,800 59,740,000
18/05/2015 9,700 -0.80 -7.62 10,300 10,400 9,700 20,000 194,000,000
15/05/2015 10,500 -0.40 -3.67 10,700 10,700 10,500 23,500 246,750,000
14/05/2015 10,900 0.10 0.93 10,800 10,900 10,700 18,500 201,650,000
13/05/2015 10,800 -0.10 -0.92 10,800 10,800 10,700 12,500 135,000,000
12/05/2015 10,900 0.00 ■■ 0.00 10,800 11,400 10,700 28,000 305,200,000
11/05/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 14,000 152,600,000
08/05/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 8,500 92,650,000
07/05/2015 10,900 0.10 0.93 10,800 10,900 10,700 18,000 196,200,000
06/05/2015 10,800 -0.10 -0.92 10,700 10,800 10,400 18,800 203,040,000
05/05/2015 10,900 -0.10 -0.91 10,800 10,900 10,500 44,900 489,410,000
04/05/2015 11,000 -0.80 -6.78 11,500 11,500 10,800 50,700 557,700,000
27/04/2015 11,800 -0.30 -2.48 11,600 11,800 11,600 26,700 315,060,000
24/04/2015 12,100 -0.20 -1.63 11,800 12,300 11,600 97,100 1,174,910,000
23/04/2015 12,300 0.00 ■■ 0.00 13,000 13,000 11,600 63,500 781,050,000
22/04/2015 12,300 0.80 6.96 12,600 12,600 11,800 207,420 2,551,266,000
21/04/2015 11,500 1.00 9.52 11,000 11,500 11,000 317,510 3,651,365,000
20/04/2015 10,500 -0.10 -0.94 11,000 11,000 10,500 11,100 116,550,000
17/04/2015 10,600 -0.40 -3.64 10,900 10,900 10,600 21,000 222,600,000
16/04/2015 11,000 0.00 ■■ 0.00 11,600 11,600 10,900 22,300 245,300,000
15/04/2015 11,000 0.30 2.80 10,600 11,000 10,600 38,800 426,800,000
14/04/2015 10,700 -0.10 -0.93 10,500 10,700 10,400 47,300 506,110,000
13/04/2015 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 23,300 251,640,000
10/04/2015 10,800 0.30 2.86 10,500 10,800 10,400 64,200 693,360,000
09/04/2015 10,500 0.40 3.96 10,100 10,500 10,100 43,200 453,600,000
08/04/2015 10,100 -0.20 -1.94 10,300 10,300 10,100 23,200 234,320,000
07/04/2015 10,300 -0.20 -1.90 10,100 10,500 10,100 43,500 448,050,000
06/04/2015 10,500 -0.10 -0.94 10,500 10,500 10,500 6,000 63,000,000
03/04/2015 10,600 -0.10 -0.93 10,200 10,600 10,100 15,300 162,180,000
02/04/2015 10,700 0.50 4.90 10,000 10,700 9,900 11,000 117,700,000
01/04/2015 10,200 0.10 0.99 10,100 10,200 10,000 13,000 132,600,000
31/03/2015 10,100 -0.10 -0.98 10,200 10,200 10,000 5,000 50,500,000
30/03/2015 10,200 -0.10 -0.97 10,200 10,300 10,200 11,200 114,240,000
27/03/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 13,100 134,930,000
26/03/2015 10,300 -0.30 -2.83 10,600 10,800 10,300 28,000 288,400,000
25/03/2015 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 71,600 758,960,000
24/03/2015 10,600 -0.10 -0.93 10,500 10,600 10,200 15,400 163,240,000
23/03/2015 10,700 0.10 0.94 10,800 10,800 10,500 31,670 338,869,000
20/03/2015 10,600 0.90 9.28 9,700 10,600 9,700 57,000 604,200,000
19/03/2015 9,700 -0.60 -5.83 10,200 10,300 9,700 23,100 224,070,000
18/03/2015 10,300 -0.20 -1.90 10,500 10,500 10,200 23,600 243,080,000
17/03/2015 10,500 0.20 1.94 10,400 10,700 10,300 35,400 371,700,000
16/03/2015 10,300 0.90 9.57 9,400 10,300 9,400 36,500 375,950,000
13/03/2015 9,400 0.10 1.08 9,600 9,600 9,400 3,070 28,858,000
12/03/2015 9,300 0.00 ■■ 0.00 9,200 9,500 9,200 8,800 81,840,000
11/03/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
10/03/2015 9,300 0.10 1.09 9,300 9,300 9,300 100 930,000
09/03/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10,700 98,440,000
06/03/2015 9,200 0.00 ■■ 0.00 9,200 9,500 9,200 19,500 179,400,000
05/03/2015 9,200 0.10 1.10 9,600 9,600 9,200 700 6,440,000
04/03/2015 9,100 0.00 ■■ 0.00 9,700 9,700 9,100 10,400 94,640,000
03/03/2015 9,100 -0.70 -7.14 9,800 9,800 9,100 3,000 27,300,000
02/03/2015 9,800 0.00 ■■ 0.00 9,500 9,800 9,300 5,000 49,000,000
27/02/2015 9,800 0.40 4.26 9,500 9,900 9,400 20,600 201,880,000
26/02/2015 9,400 0.00 ■■ 0.00 10,000 10,000 9,400 6,100 57,340,000
25/02/2015 9,400 -0.30 -3.09 9,500 9,500 9,300 9,800 92,120,000
24/02/2015 9,700 0.20 2.11 9,700 9,700 9,700 1,000 9,700,000
13/02/2015 9,500 -0.20 -2.06 9,500 9,500 9,500 500 4,750,000
12/02/2015 9,700 -0.20 -2.02 9,300 9,700 9,300 12,100 117,370,000
11/02/2015 9,900 0.40 4.21 9,900 9,900 9,900 100 990,000
10/02/2015 9,500 0.40 4.40 9,500 9,500 9,500 10,200 96,900,000
09/02/2015 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 10,000 91,000,000
06/02/2015 9,100 -0.20 -2.15 9,300 9,300 9,100 6,600 60,060,000
05/02/2015 9,300 -0.10 -1.06 9,400 9,500 9,300 6,300 58,590,000
04/02/2015 9,400 0.20 2.17 9,400 9,400 9,400 1,000 9,400,000
03/02/2015 9,200 0.20 2.22 9,000 9,600 9,000 16,600 152,720,000
02/02/2015 9,000 -1.00 -10.00 11,000 11,000 9,000 14,200 127,800,000
30/01/2015 10,000 0.00 ■■ 0.00 10,000 10,400 9,800 26,100 261,000,000
29/01/2015 10,000 -0.40 -3.85 10,000 10,100 9,900 34,800 348,000,000
28/01/2015 10,400 0.00 ■■ 0.00 10,900 11,000 9,800 60,500 629,200,000
27/01/2015 10,400 0.00 ■■ 0.00 10,400 11,000 10,100 52,700 548,080,000
26/01/2015 10,400 0.20 1.96 10,100 10,600 10,000 26,700 277,680,000
23/01/2015 10,200 -0.20 -1.92 10,900 10,900 10,000 21,600 220,320,000
22/01/2015 10,400 0.20 1.96 11,000 11,000 9,700 17,600 183,040,000
21/01/2015 10,200 0.50 5.15 9,300 10,600 9,300 64,200 654,840,000
20/01/2015 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 2,800 27,160,000
19/01/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 18,300 177,510,000
16/01/2015 9,700 0.20 2.11 9,500 9,700 9,500 10,800 104,760,000
15/01/2015 9,500 0.80 9.20 9,300 9,500 9,200 24,900 236,550,000
14/01/2015 8,700 0.00 ■■ 0.00 8,500 9,200 8,500 11,900 103,530,000
13/01/2015 8,700 -0.70 -7.45 8,700 8,700 8,700 3,000 26,100,000
12/01/2015 9,400 0.20 2.17 9,200 10,000 8,800 5,300 49,820,000
09/01/2015 9,200 0.70 8.24 8,100 9,300 8,100 21,400 196,880,000
08/01/2015 8,500 0.50 6.25 7,700 8,800 7,700 41,600 353,600,000
07/01/2015 8,000 0.70 9.59 7,400 8,000 7,400 33,000 264,000,000
06/01/2015 7,300 -0.30 -3.95 6,900 7,600 6,900 2,100 15,330,000
05/01/2015 7,600 <