Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +10.26 (+0.82%)
  • HNX-Index 303.42 +3.24 (+1.08%)
  • UPCOM-Index 92.84 +0.12 (+0.13%)
CTCP ĐT PT - Xây Dựng (DIC) Số 2
Development Investment Construction Number 2 JSC
Mã CK:      DC2      8.10      +0.10 (+1.23%)      (cập nhật 23:45 12/08/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.dic-2.com
DC2 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/08/2022 8,100 0.10 1.23 8,000 8,100 8,100 300 2,430,000
11/08/2022 8,000 -0.20 -2.50 8,200 8,500 8,000 3,100 24,800,000
10/08/2022 8,200 -0.20 -2.44 8,400 8,400 8,200 5,200 42,640,000
09/08/2022 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 1,500 12,600,000
08/08/2022 8,400 -0.10 -1.19 8,500 8,600 8,300 2,000 16,800,000
05/08/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 1,500 12,750,000
04/08/2022 8,500 0.00 ■■ 0.00 8,500 8,800 8,100 4,400 37,400,000
03/08/2022 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
02/08/2022 8,500 0.30 3.53 8,200 8,500 7,800 17,500 148,750,000
01/08/2022 8,200 -0.10 -1.22 8,300 8,200 7,700 2,100 17,220,000
29/07/2022 8,300 -0.20 -2.41 8,500 8,400 8,300 1,700 14,110,000
28/07/2022 8,500 0.50 5.88 8,000 8,500 8,500 100 850,000
27/07/2022 8,000 0.10 1.25 7,900 8,500 7,900 2,000 16,000,000
26/07/2022 7,900 -0.80 -10.13 8,700 8,500 7,900 8,400 66,360,000
25/07/2022 8,700 0.60 6.90 8,100 8,700 8,700 100 870,000
22/07/2022 8,100 0.10 1.23 8,000 8,500 8,100 300 2,430,000
21/07/2022 8,000 -0.70 -8.75 8,700 8,000 8,000 500 4,000,000
20/07/2022 8,700 0.00 ■■ 0.00 8,700 9,300 8,700 300 2,610,000
19/07/2022 8,700 0.40 4.60 8,300 9,100 8,000 1,000 8,700,000
18/07/2022 8,300 0.10 1.20 8,200 9,000 8,300 3,300 27,390,000
15/07/2022 8,200 0.20 2.44 8,000 8,200 8,200 100 820,000
14/07/2022 8,000 -0.30 -3.75 8,300 8,200 8,000 7,500 60,000,000
13/07/2022 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
12/07/2022 8,300 0.70 8.43 7,600 8,300 8,100 4,300 35,690,000
11/07/2022 7,600 -0.70 -9.21 8,300 8,300 7,600 3,800 28,880,000
08/07/2022 8,300 0.10 1.20 8,200 8,300 8,300 5,100 42,330,000
07/07/2022 8,200 -0.10 -1.22 8,300 8,300 7,600 1,200 9,840,000
06/07/2022 8,300 -0.10 -1.20 8,400 8,300 7,800 300 2,490,000
05/07/2022 8,400 -0.20 -2.38 8,600 8,500 7,900 300 2,520,000
04/07/2022 8,600 0.20 2.33 8,400 8,900 8,600 200 1,720,000
01/07/2022 8,400 0.40 4.76 8,000 8,600 8,400 300 2,520,000
30/06/2022 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
29/06/2022 8,000 -0.60 -7.50 8,600 8,600 8,000 5,100 40,800,000
28/06/2022 8,600 0.00 ■■ 0.00 8,600 8,800 8,000 2,800 24,080,000
27/06/2022 8,600 0.20 2.33 8,400 8,600 8,600 100 860,000
24/06/2022 8,400 0.00 ■■ 0.00 8,400 8,900 8,400 4,000 33,600,000
23/06/2022 8,400 0.10 1.19 8,300 8,400 7,900 2,700 22,680,000
22/06/2022 8,300 -0.70 -8.43 9,000 8,900 8,100 16,000 132,800,000
21/06/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
20/06/2022 9,000 0.20 2.22 8,800 9,000 8,800 300 2,700,000
17/06/2022 8,800 -0.10 -1.14 8,900 8,900 8,800 600 5,280,000
16/06/2022 8,900 0.10 1.12 8,800 9,000 8,300 1,300 11,570,000
15/06/2022 8,800 -0.50 -5.68 9,300 9,300 8,600 4,100 36,080,000
14/06/2022 9,300 0.60 6.45 8,700 9,500 9,000 700 6,510,000
13/06/2022 8,700 -0.90 -10.34 9,600 9,900 8,700 29,200 254,040,000
10/06/2022 9,600 -0.40 -4.17 10,000 10,500 9,400 700 6,720,000
09/06/2022 10,000 0.00 ■■ 0.00 10,000 10,400 9,400 9,500 95,000,000
08/06/2022 10,000 0.00 ■■ 0.00 10,000 10,500 9,300 2,200 22,000,000
07/06/2022 10,000 0.10 1.00 9,900 10,400 9,200 1,800 18,000,000
06/06/2022 9,900 -0.50 -5.05 10,400 10,200 9,700 4,200 41,580,000
03/06/2022 10,400 0.40 3.85 10,000 10,400 10,400 100 1,040,000
02/06/2022 10,000 -0.10 -1.00 10,100 10,000 9,400 6,800 68,000,000
01/06/2022 10,100 0.10 0.99 10,000 10,600 10,000 300 3,030,000
31/05/2022 10,000 -0.40 -4.00 10,400 10,100 10,000 7,300 73,000,000
30/05/2022 10,400 -0.20 -1.92 10,600 10,600 10,400 2,600 27,040,000
27/05/2022 10,600 -0.50 -4.72 11,100 10,600 10,300 600 6,360,000
26/05/2022 11,100 0.60 5.41 10,500 11,400 10,000 4,600 51,060,000
25/05/2022 11,500 0.50 4.35 11,000 11,500 10,500 12,300 141,450,000
24/05/2022 11,000 0.00 ■■ 0.00 11,000 11,000 10,600 12,100 133,100,000
23/05/2022 11,000 0.00 ■■ 0.00 11,000 11,400 10,700 9,500 104,500,000
20/05/2022 11,000 -0.20 -1.82 11,200 11,100 10,300 3,600 39,600,000
19/05/2022 11,200 0.10 0.89 11,100 11,300 10,500 3,000 33,600,000
18/05/2022 11,100 0.30 2.70 10,800 11,100 10,300 2,800 31,080,000
17/05/2022 10,800 0.50 4.63 10,300 11,300 9,600 9,600 103,680,000
16/05/2022 10,300 0.80 7.77 9,500 10,400 9,800 18,300 188,490,000
13/05/2022 9,500 -0.80 -8.42 10,300 10,500 9,500 15,700 149,150,000
12/05/2022 10,300 -0.60 -5.83 10,900 11,500 10,300 32,400 333,720,000
11/05/2022 10,900 0.20 1.83 10,700 11,000 10,700 13,100 142,790,000
10/05/2022 10,700 0.00 ■■ 0.00 10,700 11,000 10,000 27,000 288,900,000
09/05/2022 10,700 -1.00 -9.35 11,700 11,000 10,700 20,300 217,210,000
29/04/2022 11,300 0.00 ■■ 0.00 11,300 11,400 11,000 8,700 98,310,000
28/04/2022 11,300 0.30 2.65 11,000 11,400 10,900 16,900 190,970,000
27/04/2022 11,000 -0.50 -4.55 11,500 11,500 10,700 27,400 301,400,000
26/04/2022 11,500 -0.40 -3.48 11,900 11,700 10,800 28,300 325,450,000
25/04/2022 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
23/04/2022 12,600 0.50 3.97 12,100 12,700 12,000 900 11,340,000
22/04/2022 12,600 0.50 3.97 12,100 12,700 12,000 900 11,340,000
21/04/2022 12,100 -0.10 -0.83 12,200 12,300 11,100 1,460 17,666,000
20/04/2022 12,200 -0.50 -4.10 12,700 13,500 11,500 9,080 110,776,000
19/04/2022 12,700 -1.00 -7.87 13,700 13,900 12,700 1,980 25,146,000
18/04/2022 13,700 -0.80 -5.84 14,500 14,000 13,400 960 13,152,000
16/04/2022 14,500 0.50 3.45 14,000 14,500 13,200 2,960 42,920,000
15/04/2022 14,500 0.50 3.45 14,000 14,500 13,200 29,600 429,200,000
14/04/2022 14,000 -0.90 -6.43 14,900 15,000 13,500 22,100 309,400,000
13/04/2022 14,900 0.40 2.68 14,500 14,900 13,100 57,300 853,770,000
12/04/2022 14,500 -0.10 -0.69 14,600 14,700 14,300 11,700 169,650,000
08/04/2022 14,600 0.00 ■■ 0.00 14,600 15,400 14,500 21,600 315,360,000
07/04/2022 14,600 -0.30 -2.05 14,900 15,200 14,600 32,700 477,420,000
06/04/2022 14,900 -0.10 -0.67 15,000 15,200 14,900 22,200 330,780,000
05/04/2022 15,000 -0.10 -0.67 15,100 15,100 14,800 24,600 369,000,000
04/04/2022 15,100 0.20 1.32 14,900 15,100 14,800 19,300 291,430,000
01/04/2022 14,900 -0.20 -1.34 15,100 15,400 14,800 16,700 248,830,000
31/03/2022 15,100 0.00 ■■ 0.00 15,100 16,300 15,000 14,800 223,480,000
30/03/2022 15,100 -0.30 -1.99 15,400 15,500 15,000 32,000 483,200,000
29/03/2022 15,400 -0.20 -1.30 15,600 15,700 15,300 20,000 308,000,000
28/03/2022 15,600 0.00 ■■ 0.00 15,600 15,700 15,300 20,600 321,360,000
25/03/2022 15,600 -0.70 -4.49 16,300 16,000 15,600 25,300 394,680,000
24/03/2022 16,300 0.80 4.91 15,500 16,500 15,000 84,500 1,377,350,000
23/03/2022 15,500 -0.10 -0.65 15,600 15,900 15,200 14,700 227,850,000
22/03/2022 15,600 -0.10 -0.64 15,700 15,700 15,300 39,500 616,200,000
21/03/2022 15,700 0.10 0.64 15,600 15,700 15,300 23,300 365,810,000
18/03/2022 15,600 -0.20 -1.28 15,800 15,800 15,400 25,800 402,480,000
17/03/2022 15,800 0.20 1.27 15,600 17,100 15,200 24,100 380,780,000
16/03/2022 15,600 -0.20 -1.28 15,800 16,000 15,600 18,800 293,280,000
15/03/2022 15,800 0.30 1.90 15,500 16,000 15,200 34,600 546,680,000
14/03/2022 15,500 -0.60 -3.87 16,100 15,500 15,200 30,700 475,850,000
11/03/2022 16,100 -0.40 -2.48 16,500 16,500 16,000 35,700 574,770,000
10/03/2022 16,500 -0.60 -3.64 17,100 17,400 16,500 41,300 681,450,000
09/03/2022 17,100 -0.60 -3.51 17,700 17,600 16,100 68,200 1,166,220,000
08/03/2022 17,700 -0.60 -3.39 18,300 18,300 16,800 80,000 1,416,000,000
07/03/2022 18,300 0.50 2.73 17,800 18,400 16,600 151,800 2,777,940,000
04/03/2022 17,800 -1.40 -7.87 19,200 19,200 17,800 87,500 1,557,500,000
03/03/2022 19,200 1.20 6.25 18,000 19,300 18,300 221,300 4,248,960,000
02/03/2022 18,000 0.00 ■■ 0.00 18,000 19,000 16,200 153,800 2,768,400,000
01/03/2022 18,000 1.10 6.11 16,900 18,500 16,900 45,900 826,200,000
28/02/2022 16,900 1.50 8.88 15,400 16,900 16,800 168,800 2,852,720,000
25/02/2022 15,400 1.40 9.09 14,000 15,400 14,100 67,100 1,033,340,000
24/02/2022 14,000 -0.60 -4.29 14,600 14,400 14,000 16,600 232,400,000
23/02/2022 14,600 0.00 ■■ 0.00 14,600 14,900 14,300 1,100 16,060,000
22/02/2022 14,600 -0.70 -4.79 15,300 15,200 14,600 6,100 89,060,000
21/02/2022 15,300 0.80 5.23 14,500 15,900 14,200 35,000 535,500,000
18/02/2022 14,500 -0.20 -1.38 14,700 14,700 14,500 12,400 179,800,000
17/02/2022 14,700 -0.20 -1.36 14,900 14,700 14,000 32,900 483,630,000
16/02/2022 14,900 0.60 4.03 14,300 14,900 14,300 6,100 90,890,000
15/02/2022 14,300 -0.20 -1.40 14,500 14,800 14,000 27,900 398,970,000
14/02/2022 14,500 -0.40 -2.76 14,900 15,200 14,500 13,300 192,850,000
11/02/2022 14,900 -0.20 -1.34 15,100 14,900 14,400 1,100 16,390,000
10/02/2022 15,100 0.00 ■■ 0.00 15,100 15,300 14,000 18,400 277,840,000
09/02/2022 15,100 -0.50 -3.31 15,600 15,100 14,600 14,300 215,930,000
08/02/2022 15,600 0.40 2.56 15,200 15,600 14,700 7,000 109,200,000
07/02/2022 15,200 -0.40 -2.63 15,600 15,300 15,200 2,700 41,040,000
28/01/2022 15,600 1.30 8.33 14,300 15,600 13,300 14,700 229,320,000
27/01/2022 14,300 -0.70 -4.90 15,000 14,900 14,200 7,300 104,390,000
26/01/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 2,100 31,500,000
25/01/2022 15,000 -0.20 -1.33 15,200 15,000 14,500 13,900 208,500,000
24/01/2022 15,200 -0.10 -0.66 15,300 15,500 15,000 2,400 36,480,000
21/01/2022 15,300 0.30 1.96 15,000 15,800 14,200 1,400 21,420,000
20/01/2022 15,000 -0.40 -2.67 15,400 16,000 15,000 20,900 313,500,000
19/01/2022 15,400 0.00 ■■ 0.00 15,400 15,400 13,900 19,000 292,600,000
18/01/2022 15,400 0.60 3.90 14,800 15,400 14,100 1,800 27,720,000
17/01/2022 14,800 -1.30 -8.78 16,100 17,000 14,800 13,300 196,840,000
14/01/2022 16,100 0.10 0.62 16,000 16,200 14,500 29,900 481,390,000
13/01/2022 16,000 -1.50 -9.38 17,500 18,800 16,000 32,300 516,800,000
12/01/2022 17,500 -0.30 -1.71 17,800 19,500 16,200 34,000 595,000,000
11/01/2022 17,800 1.60 8.99 16,200 17,800 16,300 133,700 2,379,860,000
10/01/2022 16,200 1.30 8.02 14,900 16,300 15,000 91,700 1,485,540,000
07/01/2022 14,900 0.10 0.67 14,800 15,800 14,800 130,100 1,938,490,000
06/01/2022 14,800 0.50 3.38 14,300 15,000 14,300 40,100 593,480,000
05/01/2022 14,300 -0.40 -2.80 14,700 15,200 14,300 41,100 587,730,000
04/01/2022 14,700 -0.10 -0.68 14,800 14,800 14,400 60,700 892,290,000
31/12/2021 14,800 -0.30 -2.03 15,100 15,000 14,800 6,600 97,680,000
30/12/2021 15,100 -0.30 -1.99 15,400 15,100 14,800 20,300 306,530,000
29/12/2021 15,400 -0.30 -1.95 15,700 15,700 14,600 9,600 147,840,000
22/12/2021 16,500 -0.30 -1.82 16,800 17,100 16,000 29,500 486,750,000
21/12/2021 16,800 0.40 2.38 16,400 16,800 15,600 30,500 512,400,000
20/12/2021 16,400 -0.20 -1.22 16,600 17,400 16,200 25,700 421,480,000
17/12/2021 16,600 1.50 9.04 15,100 16,600 15,100 103,300 1,714,780,000
16/12/2021 15,100 0.50 3.31 14,600 15,100 14,500 19,800 298,980,000
15/12/2021 14,600 0.10 0.68 14,500 14,700 14,400 10,200 148,920,000
14/12/2021 14,300 -0.20 -1.40 14,500 14,700 14,200 6,000 85,800,000
13/12/2021 14,500 0.30 2.07 14,200 14,700 14,200 15,700 227,650,000
10/12/2021 14,200 0.00 ■■ 0.00 14,200 14,200 13,900 5,800 82,360,000
09/12/2021 14,200 -0.30 -2.11 14,500 14,600 14,000 3,800 53,960,000
08/12/2021 14,500 0.00 ■■ 0.00 14,500 15,000 13,800 7,000 101,500,000
07/12/2021 14,500 0.90 6.21 13,600 14,500 13,600 17,500 253,750,000
06/12/2021 13,600 -0.90 -6.62 14,500 15,500 13,100 30,300 412,080,000
03/12/2021 14,500 -0.20 -1.38 14,700 14,800 14,000 14,000 203,000,000
02/12/2021 14,700 -0.10 -0.68 14,800 14,800 14,500 12,600 185,220,000
01/12/2021 14,800 0.00 ■■ 0.00 14,800 14,900 14,100 19,200 284,160,000
30/11/2021 14,800 0.10 0.68 14,700 14,800 14,500 10,800 159,840,000
29/11/2021 14,700 -0.30 -2.04 15,000 15,000 14,200 11,000 161,700,000
26/11/2021 15,000 -0.30 -2.00 15,300 15,300 14,000 6,700 100,500,000
25/11/2021 15,300 0.30 1.96 15,000 15,500 15,000 5,000 76,500,000
24/11/2021 15,000 0.30 2.00 14,700 16,000 15,000 15,800 237,000,000
23/11/2021 14,700 0.00 ■■ 0.00 14,700 14,700 13,700 34,300 504,210,000
22/11/2021 14,700 -1.50 -10.20 16,200 16,000 14,600 37,500 551,250,000
19/11/2021 16,200 -0.10 -0.62 16,300 16,500 16,200 24,800 401,760,000
18/11/2021 16,300 0.00 ■■ 0.00 16,300 16,500 16,200 39,000 635,700,000
17/11/2021 16,300 0.10 0.61 16,200 16,500 16,100 24,500 399,350,000
16/11/2021 16,200 -0.40 -2.47 16,600 17,500 16,200 29,900 484,380,000
15/11/2021 16,600 0.40 2.41 16,200 16,800 16,000 25,900 429,940,000
12/11/2021 16,200 -0.20 -1.23 16,400 16,700 16,000 47,500 769,500,000
11/11/2021 16,400 0.40 2.44 16,000 16,700 16,000 29,400 482,160,000
10/11/2021 16,000 -0.50 -3.13 16,500 16,700 15,800 73,200 1,171,200,000
09/11/2021 16,500 -0.50 -3.03 17,000 18,000 16,500 20,500 338,250,000
08/11/2021 17,000 0.30 1.76 16,700 17,300 16,700 22,300 379,100,000
05/11/2021 16,700 -0.20 -1.20 16,900 18,000 16,100 42,700 713,090,000
04/11/2021 16,900 -1.80 -10.65 18,700 18,000 16,900 5,210 88,049,000
03/11/2021 18,700 1.70 9.09 17,000 18,700 17,000 103,100 1,927,970,000
02/11/2021 17,000 1.50 8.82 15,500 17,000 15,500 96,800 1,645,600,000
01/11/2021 15,500 0.70 4.52 14,800 15,500 14,800 87,900 1,362,450,000
29/10/2021 14,800 -0.10 -0.68 14,900 14,900 14,600 15,400 227,920,000
28/10/2021 14,900 0.10 0.67 14,800 15,000 14,500 37,400 557,260,000
27/10/2021 14,800 -0.20 -1.35 15,000 15,100 14,800 1,770 26,196,000
26/10/2021 15,000 -0.40 -2.67 15,400 15,400 14,600 18,800 282,000,000
25/10/2021 15,400 0.20 1.30 15,200 15,400 15,200 56,700 873,180,000
22/10/2021 15,200 0.00 ■■ 0.00 15,200 15,300 14,900 17,600 267,520,000
21/10/2021 15,200 0.30 1.97 14,900 15,200 14,800 23,300 354,160,000
20/10/2021 14,900 -0.60 -4.03 15,500 15,000 14,600 10,100 150,490,000
19/10/2021 15,500 -0.20 -1.29 15,700 15,900 15,000 20,400 316,200,000
18/10/2021 15,700 0.70 4.46 15,000 16,100 15,000 58,600 920,020,000
15/10/2021 15,000 0.10 0.67 14,900 15,000 14,200 14,700 220,500,000
14/10/2021 14,900 -0.20 -1.34 15,100 15,100 14,500 16,900 251,810,000
13/10/2021 15,100 -0.20 -1.32 15,300 15,300 15,100 5,000 75,500,000
12/10/2021 15,300 0.70 4.58 14,600 16,000 15,000 62,700 959,310,000
11/10/2021 14,600 1.30 8.90 13,300 14,600 13,300 50,300 734,380,000
08/10/2021 13,300 0.70 5.26 12,600 13,300 13,100 15,900 211,470,000
07/10/2021 12,600 -0.30 -2.38 12,900 13,100 12,600 15,400 194,040,000
06/10/2021 12,900 0.30 2.33 12,600 12,900 12,600 10,200 131,580,000
05/10/2021 12,600 -0.20 -1.59 12,800 12,800 12,600 8,300 104,580,000
04/10/2021 12,800 -0.10 -0.78 13,000 12,900 12,500 1,700 21,760,000
01/10/2021 12,900 -0.10 -0.78 13,000 12,900 12,600 400 5,160,000
30/09/2021 13,000 0.20 1.54 12,800 13,000 12,800 6,100 79,300,000
29/09/2021 12,800 -0.20 -1.56 13,000 13,000 12,500 2,000 25,600,000
28/09/2021 13,000 0.50 3.85 13,400 13,000 12,900 3,300 42,900,000
27/09/2021 12,500 -0.90 -7.20 13,400 13,400 12,500 13,300 166,250,000
24/09/2021 13,400 -0.70 -5.22 14,100 14,100 13,300 17,000 227,800,000
23/09/2021 14,100 0.60 4.26 13,500 14,100 13,300 13,100 184,710,000
22/09/2021 13,500 0.30 2.22 13,200 13,600 13,000 11,000 148,500,000
21/09/2021 13,200 0.10 0.76 13,100 13,200 12,500 23,200 306,240,000
20/09/2021 13,100 0.30 2.29 12,800 13,200 12,700 12,700 166,370,000
17/09/2021 12,800 0.00 ■■ 0.00 12,800 13,500 12,800 4,600 58,880,000
16/09/2021 12,800 -0.80 -6.25 13,600 13,600 12,800 2,000 25,600,000
15/09/2021 13,600 1.20 8.82 12,400 13,600 12,400 12,600 171,360,000
14/09/2021 12,400 -0.40 -3.23 12,800 12,600 12,400 2,000 24,800,000
13/09/2021 12,800 0.20 1.56 12,600 12,800 12,600 6,000 76,800,000
10/09/2021 12,600 -0.40 -3.17 13,000 13,000 12,400 2,300 28,980,000
09/09/2021 13,000 0.40 3.08 12,600 13,000 12,600 1,900 24,700,000
08/09/2021 12,600 -0.40 -3.17 13,000 12,600 12,200 700 8,820,000
07/09/2021 13,000 0.70 5.38 12,300 13,200 12,600 6,200 80,600,000
06/09/2021 12,300 0.40 3.25 11,900 12,600 12,000 3,700 45,510,000
01/09/2021 11,900 -0.40 -3.36 12,300 11,900 11,800 1,900 22,610,000
31/08/2021 12,300 0.30 2.44 12,000 12,300 12,100 6,300 77,490,000
30/08/2021 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 4,400 52,800,000
27/08/2021 12,000 0.30 2.50 11,700 12,000 11,700 13,400 160,800,000
26/08/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 6,200 72,540,000
25/08/2021 11,700 -11.70 -100.00 11,700 0 0 0 0
24/08/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 300 3,510,000
23/08/2021 11,700 -11.70 -100.00 11,700 0 0 0 0
20/08/2021 11,700 -0.60 -5.13 12,300 12,100 11,700 5,200 60,840,000
19/08/2021 12,300 -12.30 -100.00 12,300 0 0 0 0
18/08/2021 12,300 0.40 3.25 11,900 12,300 12,000 800 9,840,000
17/08/2021 11,900 -0.10 -0.84 12,000 12,500 11,900 5,100 60,690,000
16/08/2021 12,000 0.00 ■■ 0.00 12,000 12,500 12,000 4,500 54,000,000
13/08/2021 12,000 -0.50 -4.17 12,500 12,400 12,000 600 7,200,000
12/08/2021 12,500 0.10 0.80 12,400 12,600 12,400 3,100 38,750,000
11/08/2021 12,400 -0.10 -0.81 12,500 12,500 12,200 2,600 32,240,000
10/08/2021 12,500 0.00 ■■ 0.00 12,500 12,800 12,500 1,300 16,250,000
09/08/2021 12,500 1.10 8.80 11,400 12,500 11,900 22,800 285,000,000
06/08/2021 11,400 -0.30 -2.63 11,700 12,200 11,400 10,800 123,120,000
05/08/2021 11,700 0.20 1.71 11,500 11,700 11,500 1,400 16,380,000
04/08/2021 11,500 -0.10 -0.87 11,600 11,500 11,400 1,000 11,500,000
03/08/2021 11,600 0.20 1.72 11,400 12,000 11,500 2,500 29,000,000
02/08/2021 11,400 -0.80 -7.02 12,200 11,500 11,300 500 5,700,000
30/07/2021 12,200 1.00 8.20 11,200 12,300 11,800 1,800 21,960,000
29/07/2021 11,200 0.00 ■■ 0.00 11,200 11,900 11,200 2,000 22,400,000
28/07/2021 11,200 -0.70 -6.25 11,900 11,700 11,100 1,900 21,280,000
27/07/2021 11,900 -0.20 -1.68 12,100 11,900 11,900 100 1,190,000
26/07/2021 12,100 -0.10 -0.83 12,200 12,100 12,100 800 9,680,000
23/07/2021 12,200 -12.20 -100.00 12,200 0 0 0 0
22/07/2021 12,200 -0.10 -0.82 12,300 12,200 12,200 1,000 12,200,000
21/07/2021 12,300 0.00 ■■ 0.00 12,300 12,300 11,100 7,900 97,170,000
20/07/2021 12,300 -12.30 -100.00 12,300 0 0 0 0
19/07/2021 12,300 1.00 8.13 11,300 12,400 11,000 16,100 198,030,000
16/07/2021 12,900 -0.40 -3.10 13,300 13,400 12,900 1,600 20,640,000
15/07/2021 13,300 -0.10 -0.75 13,400 13,400 13,300 2,400 31,920,000
14/07/2021 13,400 0.30 2.24 13,100 13,500 12,700 1,600 21,440,000
13/07/2021 13,100 0.10 0.76 13,000 13,100 12,000 4,500 58,950,000
12/07/2021 13,000 -1.20 -9.23 14,200 14,000 12,800 11,000 143,000,000
09/07/2021 14,200 0.00 ■■ 0.00 14,200 14,200 13,200 15,700 222,940,000
08/07/2021 14,200 0.40 2.82 13,800 14,200 13,800 3,500 49,700,000
07/07/2021 13,800 0.00 ■■ 0.00 13,800 14,000 13,800 4,200 57,960,000
06/07/2021 13,800 -0.50 -3.62 14,300 14,100 13,800 2,600 35,880,000
05/07/2021 14,300 0.20 1.40 14,100 14,300 14,000 3,600 51,480,000
02/07/2021 14,100 -0.30 -2.13 14,400 14,500 14,100 3,000 42,300,000
01/07/2021 14,400 0.20 1.39 14,200 14,400 14,000 10,600 152,640,000
30/06/2021 14,200 0.10 0.70 14,100 14,200 14,200 8,600 122,120,000
29/06/2021 14,100 -0.40 -2.84 14,500 14,600 14,100 13,700 193,170,000
28/06/2021 14,500 -0.20 -1.38 14,700 14,700 14,500 6,100 88,450,000
25/06/2021 14,700 0.10 0.68 14,600 14,700 14,600 8,100 119,070,000
24/06/2021 14,600 0.00 ■■ 0.00 14,600 14,800 14,400 1,200 17,520,000
23/06/2021 14,600 0.20 1.37 14,400 14,800 14,400 6,600 96,360,000
22/06/2021 14,400 -0.40 -2.78 14,800 14,600 14,400 6,900 99,360,000
21/06/2021 14,800 -0.10 -0.68 14,900 14,900 14,500 3,000 44,400,000
18/06/2021 14,900 -0.10 -0.67 15,000 15,000 13,500 13,700 204,130,000
17/06/2021 15,000 0.10 0.67 14,900 15,000 14,700 13,400 201,000,000
16/06/2021 14,900 0.10 0.67 14,800 14,900 14,500 3,200 47,680,000
15/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 9,300 137,640,000
14/06/2021 14,800 0.50 3.38 14,300 14,800 14,300 400 5,920,000
11/06/2021 14,300 -0.50 -3.50 14,800 15,000 14,300 13,300 190,190,000
10/06/2021 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1,100 16,280,000
09/06/2021 14,800 0.10 0.68 14,700 14,900 14,400 7,300 108,040,000
08/06/2021 14,700 0.40 2.72 14,300 14,800 14,300 6,500 95,550,000
07/06/2021 14,300 0.00 ■■ 0.00 14,300 14,900 14,200 17,900 255,970,000
04/06/2021 14,300 -0.60 -4.20 14,900 14,800 14,200 8,000 114,400,000
03/06/2021 14,900 -0.10 -0.67 15,000 15,000 14,000 8,300 123,670,000
02/06/2021 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 12,500 187,500,000
01/06/2021 15,000 1.00 6.67 14,000 15,000 13,600 21,200 318,000,000
31/05/2021 14,000 -0.80 -5.71 14,000 14,600 13,400 11,800 165,200,000
28/05/2021 14,800 0.80 5.41 14,000 14,800 14,400 4,900 72,520,000
27/05/2021 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 300 4,200,000
26/05/2021 14,000 -0.50 -3.57 14,500 15,200 13,800 18,700 261,800,000
25/05/2021 14,500 -0.10 -0.69 14,600 14,600 14,100 12,100 175,450,000
24/05/2021 14,600 0.10 0.68 14,500 14,700 14,600 1,200 17,520,000
21/05/2021 14,500 -0.60 -4.14 15,100 15,400 14,500 12,000 174,000,000
20/05/2021 15,100 -0.10 -0.66 15,200 15,400 13,800 12,600 190,260,000
19/05/2021 15,200 -0.60 -3.95 15,800 15,800 15,200 1,600 24,320,000
18/05/2021 15,800 0.70 4.43 15,100 15,800 15,200 1,800 28,440,000
17/05/2021 15,100 -0.30 -1.99 15,400 15,400 15,100 500 7,550,000
14/05/2021 15,400 0.00 ■■ 0.00 15,400 15,500 15,200 6,200 95,480,000
13/05/2021 15,400 -0.40 -2.60 15,800 15,800 15,400 16,700 257,180,000
12/05/2021 15,800 -0.10 -0.63 15,900 15,900 15,600 2,600 41,080,000
11/05/2021 15,900 0.10 0.63 15,800 15,900 15,400 12,800 203,520,000
10/05/2021 15,800 -0.10 -0.63 15,900 15,900 15,500 14,500 229,100,000
07/05/2021 15,900 0.00 ■■ 0.00 15,900 15,900 15,500 11,200 178,080,000
06/05/2021 15,900 0.20 1.26 15,700 16,200 15,600 11,500 182,850,000
05/05/2021 15,700 -0.10 -0.64 15,800 15,900 15,700 12,700 199,390,000
04/05/2021 15,800 -0.30 -1.90 16,100 15,900 15,800 1,100 17,380,000
29/04/2021 16,100 -0.40 -2.48 16,500 16,500 16,000 23,900 384,790,000
28/04/2021 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 9,800 161,700,000
27/04/2021 16,500 -1.10 -6.67 17,600 17,600 16,000 18,800 310,200,000
26/04/2021 17,600 1.40 7.95 16,200 17,800 16,100 73,500 1,293,600,000
23/04/2021 16,200 0.30 1.85 15,900 16,600 15,900 36,600 592,920,000
22/04/2021 15,900 -0.60 -3.77 16,500 16,500 15,900 14,400 228,960,000
20/04/2021 16,500 0.70 4.24 15,800 16,500 15,800 13,800 227,700,000
19/04/2021 15,800 -0.10 -0.63 15,900 15,900 15,800 22,200 350,760,000
16/04/2021 15,900 -0.10 -0.63 16,000 15,900 15,700 22,300 354,570,000
15/04/2021 16,000 0.10 0.63 15,900 16,000 15,600 15,800 252,800,000
14/04/2021 15,900 -0.10 -0.63 16,000 16,000 15,900 14,500 230,550,000
13/04/2021 16,000 -0.50 -3.13 16,500 16,300 15,700 25,700 411,200,000
12/04/2021 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 26,400 435,600,000
09/04/2021 16,500 0.10 0.61 16,400 16,500 16,200 10,800 178,200,000
08/04/2021 16,400 0.00 ■■ 0.00 16,400 16,400 16,000 17,200 282,080,000
07/04/2021 16,400 0.40 2.44 16,000 16,600 15,900 30,800 505,120,000
06/04/2021 16,000 0.10 0.63 15,900 16,300 14,900 12,800 204,800,000
05/04/2021 15,900 -0.30 -1.89 16,300 16,300 15,900 42,300 672,570,000
02/04/2021 16,200 -0.10 -0.62 16,300 16,500 16,200 62,900 1,018,980,000
01/04/2021 16,300 -0.20 -1.23 16,500 16,600 16,000 18,000 293,400,000
31/03/2021 16,500 0.30 1.82 16,200 16,500 16,200 21,200 349,800,000
30/03/2021 16,200 -0.30 -1.85 16,500 16,600 15,900 35,300 571,860,000
29/03/2021 16,500 -0.30 -1.82 16,800 17,200 15,900 62,000 1,023,000,000
26/03/2021 16,800 -1.00 -5.95 17,800 19,400 16,100 89,500 1,503,600,000
25/03/2021 17,800 1.60 8.99 16,200 17,800 16,300 54,300 966,540,000
24/03/2021 16,200 1.40 8.64 14,800 16,200 16,100 79,600 1,289,520,000
23/03/2021 14,800 1.30 8.78 13,500 14,800 13,700 208,000 3,078,400,000
22/03/2021 13,500 0.60 4.44 12,900 14,000 12,500 48,400 653,400,000
19/03/2021 12,900 0.00 ■■ 0.00 12,900 13,200 12,500 7,200 92,880,000
18/03/2021 12,900 -0.30 -2.33 13,200 13,400 12,900 4,100 52,890,000
17/03/2021 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 400 5,280,000
16/03/2021 13,200 0.30 2.27 12,900 13,200 12,900 8,700 114,840,000
15/03/2021 12,900 -0.20 -1.55 13,100 13,000 12,800 12,200 157,380,000
12/03/2021 13,100 0.20 1.53 12,900 13,100 13,100 200 2,620,000
11/03/2021 12,900 -0.20 -1.55 13,100 13,200 12,800 15,500 199,950,000
10/03/2021 13,100 -0.60 -4.58 13,700 13,600 13,100 16,100 210,910,000
09/03/2021 13,700 0.00 ■■ 0.00 13,700 13,700 13,000 34,500 472,650,000
08/03/2021 13,700 0.10 0.73 13,600 13,700 13,400 13,800 189,060,000
05/03/2021 13,600 0.50 3.68 13,100 13,900 13,100 22,000 299,200,000
04/03/2021 13,100 0.40 3.05 12,700 13,500 12,500 98,900 1,295,590,000
03/03/2021 12,700 0.10 0.79 12,600 12,700 12,500 103,800 1,318,260,000
02/03/2021 12,600 0.00 ■■ 0.00 12,600 12,800 12,300 5,000 63,000,000
01/03/2021 12,600 -0.10 -0.79 12,700 12,600 12,200 200 2,520,000
26/02/2021 12,700 -0.20 -1.57 12,900 12,700 12,000 19,900 252,730,000
25/02/2021 12,900 0.40 3.10 12,500 12,900 12,500 17,700 228,330,000
24/02/2021 12,500 0.70 5.60 11,800 12,600 11,800 34,700 433,750,000
23/02/2021 11,800 -0.40 -3.39 12,200 12,200 11,800 6,500 76,700,000
22/02/2021 12,200 0.10 0.82 12,100 12,300 11,600 1,770 21,594,000
19/02/2021 12,900 0.80 6.20 12,100 12,900 11,700 300 3,870,000
18/02/2021 12,100 1.10 9.09 11,000 12,100 11,400 22,100 267,410,000
17/02/2021 11,000 0.20 1.82 10,800 11,000 10,800 8,100 89,100,000
09/02/2021 10,800 -0.60 -5.56 11,400 11,800 10,800 24,300 262,440,000
08/02/2021 11,400 -0.10 -0.88 11,500 11,700 10,600 11,200 127,680,000
05/02/2021 11,500 0.00 ■■ 0.00 11,500 11,500 10,900 700 8,050,000
05/01/2021 10,400 0.90 8.65 9,500 10,400 10,400 100 1,040,000
04/01/2021 9,500 -0.20 -2.11 9,700 10,300 9,500 5,000 47,500,000
31/12/2020 9,700 -0.30 -3.09 10,000 10,500 9,500 2,200 21,340,000
30/12/2020 10,000 0.90 9.00 9,100 10,000 10,000 500 5,000,000
29/12/2020 9,100 -0.60 -6.59 9,700 10,600 9,100 20 182,000
28/12/2020 9,700 -0.50 -5.15 10,200 9,800 9,700 460 4,462,000
25/12/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
24/12/2020 10,200 0.60 5.88 9,600 10,200 10,200 10 102,000
23/12/2020 9,600 -0.90 -9.38 10,500 9,700 9,600 390 3,744,000
22/12/2020 10,500 0.70 6.67 9,800 10,500 10,500 40 420,000
21/12/2020 9,800 0.30 3.06 9,500 9,800 9,800 1,220 11,956,000
20/12/2020 9,500 -0.20 -2.11 9,700 9,600 9,500 450 4,275,000
18/12/2020 9,500 -0.20 -2.11 9,700 9,600 9,500 450 4,275,000
17/12/2020 9,700 0.20 2.06 9,500 9,700 9,600 530 5,141,000
16/12/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 110 1,045,000
15/12/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
14/12/2020 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 20 190,000
11/12/2020 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 410 3,895,000
10/12/2020 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 410 3,895,000
09/12/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
08/12/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 50 475,000
04/12/2020 9,700 -0.70 -7.22 10,400 9,700 9,700 2,000 19,400,000
03/12/2020 10,400 0.40 3.85 10,000 11,000 10,400 310 3,224,000
02/12/2020 10,000 0.50 5.00 9,500 10,200 10,000 160 1,600,000
01/12/2020 9,500 0.50 5.26 9,000 9,900 9,500 960 9,120,000
30/11/2020 9,000 -1.00 -11.11 10,000 10,100 9,000 4,200 37,800,000
27/11/2020 10,000 0.30 3.00 9,700 10,000 9,800 3,200 32,000,000
26/11/2020 9,700 0.20 2.06 9,500 9,900 9,700 2,100 20,370,000
25/11/2020 9,500 -0.40 -4.21 9,900 9,500 9,500 1,000 9,500,000
24/11/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
23/11/2020 9,900 0.90 9.09 9,000 9,900 9,900 100 990,000
20/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
19/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
18/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
17/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
16/11/2020 9,000 0.80 8.89 8,200 9,000 9,000 320 2,880,000
13/11/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
12/11/2020 8,200 -0.70 -8.54 8,900 8,200 8,200 10 82,000
11/11/2020 8,900 0.80 8.99 8,100 8,900 8,900 100 890,000
10/11/2020 8,100 -0.70 -8.64 8,800 8,100 8,100 10 81,000
09/11/2020 8,800 -0.70 -7.95 9,500 8,800 8,800 10 88,000
06/11/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
05/11/2020 9,500 -0.50 -5.26 10,000 9,500 9,500 5,500 52,250,000
04/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,000 210 2,100,000
03/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
02/11/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
30/10/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
29/10/2020 10,000 0.70 7.00 9,300 10,000 10,000 100 1,000,000
28/10/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
27/10/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
26/10/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
23/10/2020 9,300 0.80 8.60 8,500 9,300 9,300 370 3,441,000
22/10/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
21/10/2020 8,500 -0.20 -2.35 8,700 8,700 8,500 7,600 64,600,000
20/10/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
19/10/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
16/10/2020 8,700 -0.90 -10.34 9,600 10,500 8,700 20 174,000
15/10/2020 9,600 0.80 8.33 8,800 9,600 9,600 100 960,000
14/10/2020 8,800 -0.90 -10.23 9,700 8,800 8,800 2,000 17,600,000
13/10/2020 9,700 -1.00 -10.31 10,700 10,500 9,700 1,000 9,700,000
12/10/2020 10,700 -10.70 -100.00 10,700 0 0 0 0
09/10/2020 10,700 -10.70 -100.00 10,700 0 0 0 0
08/10/2020 10,700 0.80 7.48 9,900 10,800 10,700 110 1,177,000
07/10/2020 9,900 0.90 9.09 9,000 9,900 9,900 10 99,000
02/10/2020 9,000 0.10 1.11 8,900 9,000 9,000 200 1,800,000
01/10/2020 8,900 -8.90 -100.00 8,900 0 0 0 0
30/09/2020 8,900 0.70 7.87 8,200 8,900 8,900 10 89,000
29/09/2020 8,200 0.20 2.44 8,000 8,200 7,900 600 4,920,000
28/09/2020 8,000 0.70 8.75 7,300 8,000 8,000 2,300 18,400,000
25/09/2020 7,300 -0.50 -6.85 7,800 7,300 7,300 2,000 14,600,000
24/09/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
23/09/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
22/09/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
21/09/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
18/09/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
17/09/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
16/09/2020 7,800 -0.30 -3.85 8,100 7,800 7,800 1,900 14,820,000
15/09/2020 8,100 0.70 8.64 7,400 8,100 8,100 10 81,000
14/09/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
11/09/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
10/09/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
09/09/2020 7,400 -0.20 -2.70 7,600 7,400 7,400 100 740,000
08/09/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
07/09/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
04/09/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
03/09/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 160 1,216,000
01/09/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 310 2,356,000
31/08/2020 7,600 0.50 6.58 7,100 7,600 7,600 10 76,000
28/08/2020 7,100 0.10 1.41 7,000 7,100 7,100 10 71,000
27/08/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
26/08/2020 7,000 0.20 2.86 6,800 7,000 7,000 40 280,000
25/08/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 10 68,000
24/08/2020 6,800 -0.40 -5.88 7,200 7,200 6,800 6,000 40,800,000
21/08/2020 7,200 -0.60 -8.33 7,800 7,200 7,200 290 2,088,000
20/08/2020 7,800 0.00 ■■ 0.00 7,800 8,500 7,200 6,500 50,700,000
19/08/2020 7,800 0.00 ■■ 0.00 7,800 8,500 7,100 70 546,000
18/08/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,300 510 3,978,000
17/08/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 15,100 117,780,000
14/08/2020 7,800 0.70 8.97 7,100 7,800 7,100 1,020 7,956,000
13/08/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
12/08/2020 7,100 0.40 5.63 6,700 7,100 7,100 10 71,000
11/08/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
10/08/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
07/08/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
06/08/2020 6,700 -0.10 -1.49 6,800 6,800 6,700 60 402,000
05/08/2020 6,800 0.30 4.41 6,500 6,800 6,800 460 3,128,000
04/08/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
03/08/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
31/07/2020 6,500 -0.30 -4.62 6,800 6,500 6,500 20 130,000
30/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
29/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
28/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
27/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
24/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
23/07/2020 6,800 -0.30 -4.41 7,100 6,800 6,800 200 1,360,000
22/07/2020 7,100 0.40 5.63 6,700 7,100 7,100 20 142,000
21/07/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
20/07/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
17/07/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
16/07/2020 6,700 0.20 2.99 6,500 6,700 6,700 500 3,350,000
15/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
14/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
13/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
10/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
09/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
08/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
07/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
06/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
03/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
02/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
01/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
30/06/2020 6,500 -6.50 -100.00 6,300 0 0 0 0
29/06/2020 6,500 0.20 3.08 6,300 6,500 6,500 200 1,300,000
26/06/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
25/06/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
24/06/2020 6,300 0.10 1.59 6,200 6,400 6,300 500 3,150,000
23/06/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
22/06/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
19/06/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
18/06/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
16/06/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
15/06/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
12/06/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
11/06/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
10/06/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
09/06/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
08/06/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
06/06/2020 6,200 -0.10 -1.61 6,300 6,300 6,200 660 4,092,000
05/06/2020 6,200 -0.10 -1.61 6,300 6,300 6,200 660 4,092,000
04/06/2020 6,300 -0.20 -3.17 6,500 6,300 6,200 210 1,323,000
03/06/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
02/06/2020 6,500 -0.10 -1.54 6,600 6,500 6,500 690 4,485,000
29/05/2020 6,600 -6.60 -100.00 6,600 0 0 0 0
28/05/2020 6,600 0.10 1.52 6,500 6,600 6,600 300 1,980,000
26/05/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
25/05/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
24/05/2020 6,500 0.30 4.62 6,200 6,500 6,500 10 65,000
22/05/2020 6,500 0.30 4.62 6,200 6,500 6,500 10 65,000
21/05/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 310 1,922,000
20/05/2020 6,200 0.20 3.23 6,000 6,200 6,100 430 2,666,000
19/05/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
18/05/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
15/05/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
14/05/2020 6,000 0.10 1.67 5,900 6,000 6,000 400 2,400,000
13/05/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
08/05/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
07/05/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
05/05/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
04/05/2020 5,900 -0.30 -5.08 6,200 5,900 5,900 1,440 8,496,000
29/04/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
28/04/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
27/04/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
24/04/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
23/04/2020 6,200 0.20 3.23 6,000 6,200 6,200 10 62,000
22/04/2020 6,000 0.10 1.67 5,900 6,000 6,000 1,900 11,400,000
21/04/2020 5,900 -0.50 -8.47 6,400 5,900 5,800 280 1,652,000
20/04/2020 5,900 -0.50 -8.47 6,400 5,900 5,800 280 1,652,000
19/04/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
17/04/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
16/04/2020 6,400 0.20 3.13 6,200 6,400 6,200 4,000 25,600,000
15/04/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
14/04/2020 6,200 0.40 6.45 5,800 6,200 5,800 2,110 13,082,000
13/04/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
10/04/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
09/04/2020 5,800 0.20 3.45 5,600 5,800 5,800 10 58,000
08/04/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
07/04/2020 5,600 -0.40 -7.14 6,000 5,600 5,600 100 560,000
06/04/2020 5,600 -0.40 -7.14 6,000 5,600 5,600 100 560,000
03/04/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
01/04/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
31/03/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
30/03/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 790 4,740,000
29/03/2020 6,000 -0.30 -5.00 6,300 6,000 5,800 670 4,020,000
27/03/2020 6,000 -0.30 -5.00 6,300 6,000 5,800 670 4,020,000
26/03/2020 6,300 -0.20 -3.17 6,500 6,500 5,900 1,410 8,883,000
25/03/2020 6,500 0.20 3.08 6,300 6,500 6,500 10 65,000
24/03/2020 6,300 0.30 4.76 6,000 6,300 6,100 2,900 18,270,000
23/03/2020 6,000 -0.30 -5.00 6,300 6,000 6,000 2,000 12,000,000
22/03/2020 6,300 -0.10 -1.59 6,400 6,300 6,300 10 63,000
20/03/2020 6,300 -0.10 -1.59 6,400 6,300 6,300 10 63,000
19/03/2020 6,400 0.00 ■■ 0.00 6,400 6,700 6,300 2,090 13,376,000
18/03/2020 6,400 0.50 7.81 5,900 6,400 6,400 10 64,000
17/03/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
16/03/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 500 2,950,000
13/03/2020 5,900 -0.60 -10.17 6,500 6,100 5,900 9,200 54,280,000
12/03/2020 6,500 -0.70 -10.77 7,200 6,900 6,500 15,900 103,350,000
11/03/2020 7,200 -0.60 -8.33 7,800 7,600 7,200 10,200 73,440,000
10/03/2020 7,800 0.70 8.97 7,100 7,800 7,200 2,080 16,224,000
09/03/2020 7,100 0.30 4.23 6,800 7,100 6,800 6,000 42,600,000
06/03/2020 6,800 0.60 8.82 6,200 6,800 5,900 67,200 456,960,000
05/03/2020 6,200 0.50 8.06 5,700 6,200 5,700 1,590 9,858,000
04/03/2020 5,700 0.40 7.02 5,300 5,700 5,300 4,100 23,370,000
03/03/2020 5,300 0.20 3.77 5,100 5,300 5,100 3,510 18,603,000
02/03/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
28/02/2020 5,100 0.10 1.96 5,000 5,200 5,000 3,240 16,524,000
27/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 700 3,500,000
26/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
25/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 14,300 71,500,000
24/02/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
21/02/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
20/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 20 100,000
19/02/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
18/02/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
17/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
15/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,500 7,500,000
14/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,500 7,500,000
13/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,520 7,600,000
12/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
11/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
10/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,560 7,800,000
09/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,500 7,500,000
07/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,500 7,500,000
06/02/2020 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 1,060 5,300,000
05/02/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
04/02/2020 5,000 -0.20 -4.00 5,200 5,200 5,000 1,950 9,750,000
03/02/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
30/01/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
29/01/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
28/01/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
27/01/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
26/01/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
24/01/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
23/01/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
22/01/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
21/01/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
20/01/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
17/01/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
16/01/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
15/01/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
13/01/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
09/01/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
08/01/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
06/01/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
31/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
30/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
27/12/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 200 1,040,000
26/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
24/12/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
23/12/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 500 2,600,000
20/12/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 450 2,340,000
19/12/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
16/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
13/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
12/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
11/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
10/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
09/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
06/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
04/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
03/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
02/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
29/11/2019 5,200 -5.20 -100.00 5,500 0 0 0 0
28/11/2019 5,200 -0.30 -5.77 5,500 5,200 5,200 190 988,000
27/11/2019 5,500 -5.50 -100.00 5,500 0 0 0 0
26/11/2019 5,500 0.20 3.64 5,300 5,500 5,300 15,000 82,500,000
25/11/2019 5,300 0.10 1.89 5,200 5,400 5,300 350 1,855,000
22/11/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
21/11/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
20/11/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 500 2,600,000
19/11/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
18/11/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
15/11/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
14/11/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
13/11/2019 5,200 0.10 1.92 5,100 5,400 5,200 2,000 10,400,000
12/11/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
11/11/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
08/11/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
07/11/2019 5,100 -0.50 -9.80 5,600 5,100 5,100 200 1,020,000
06/11/2019 5,600 -5.60 -100.00 5,600 0 0 0 0
05/11/2019 5,600 -0.10 -1.79 5,700 5,600 5,600 100 560,000
04/11/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
01/11/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
31/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
30/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
29/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
28/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
25/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
24/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
23/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
22/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
21/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
18/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
17/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
16/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
15/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
14/10/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
11/10/2019 5,700 0.10 1.75 5,600 5,700 5,700 2,500 14,250,000
10/10/2019 5,600 0.50 8.93 5,100 5,600 5,300 5,750 32,200,000
09/10/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
08/10/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
07/10/2019 5,100 0.10 1.96 5,000 5,100 5,100 200 1,020,000
04/10/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
03/10/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
02/10/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
30/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
27/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
26/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
25/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
24/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
23/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
20/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
19/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
18/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
17/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
16/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
13/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
12/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
11/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
10/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
09/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
06/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
05/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
20/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 50 250,000
03/07/2019 5,000 -0.10 -2.00 5,100 5,100 5,000 530 2,650,000
02/07/2019 5,100 0.10 1.96 5,000 5,100 5,100 100 510,000
14/06/2019 5,000 0.40 8.00 4,600 5,000 4,200 30 150,000
13/06/2019 5,000 0.40 8.00 4,600 5,000 4,200 30 150,000
11/06/2019 4,600 -0.30 -6.52 4,900 5,300 4,600 30 138,000
10/06/2019 4,600 -0.30 -6.52 4,900 5,300 4,600 30 138,000
09/06/2019 4,900 0.40 8.16 4,500 4,900 4,900 10 49,000
07/06/2019 4,900 0.40 8.16 4,500 4,900 4,900 10 49,000
06/06/2019 4,500 -0.40 -8.89 4,900 5,300 4,500 20 90,000
05/06/2019 4,900 0.40 8.16 4,500 4,900 4,900 10 49,000
04/06/2019 4,500 0.40 8.89 4,100 4,500 4,500 10 45,000
03/06/2019 4,100 -0.40 -9.76 4,500 4,900 4,100 20 82,000
31/05/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 10 45,000
30/05/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 10 45,000
29/05/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
28/05/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
27/05/2019 4,900 -0.20 -4.08 5,100 4,900 4,900 10 49,000
26/05/2019 5,100 0.00 ■■ 0.00 5,100 5,600 5,100 30 153,000
24/05/2019 5,100 0.00 ■■ 0.00 5,100 5,600 5,100 30 153,000
23/05/2019 5,100 -0.40 -7.84 5,500 5,100 5,100 200 1,020,000
22/05/2019 5,500 -0.60 -10.91 6,100 5,500 5,500 10 55,000
21/05/2019 6,100 -0.60 -9.84 6,700 6,100 6,100 10 61,000
06/05/2019 6,700 -0.70 -10.45 7,400 6,700 6,700 200 1,340,000
05/05/2019 6,700 -0.70 -10.45 7,400 6,700 6,700 200 1,340,000
03/05/2019 6,700 -0.70 -10.45 7,400 6,700 6,700 200 1,340,000
02/01/2019 7,400 -7.40 -100.00 7,400 0 0 0 0
28/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
27/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
26/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
25/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
24/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
21/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
20/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
19/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
18/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
17/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
14/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
13/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
12/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
11/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
10/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
07/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
06/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
05/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
04/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
03/12/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
29/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
28/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
27/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
26/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
23/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
22/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
21/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
20/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
19/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
16/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
15/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
14/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
13/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
12/11/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 5,000 37,000,000
09/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
08/11/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
07/11/2018 7,400 -0.80 -10.81 8,200 7,500 7,400 1,900 14,060,000
06/11/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
05/11/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
02/11/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
01/11/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
31/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
30/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
29/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
26/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
25/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
24/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
23/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
22/10/2018 9,000 -8.20 -91.11 8,200 0 0 0 0
19/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
18/10/2018 9,000 -8.20 -91.11 8,200 0 0 0 0
17/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
16/10/2018 9,000 -8.20 -91.11 8,200 0 0 0 0
15/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
12/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
11/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
10/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
09/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
08/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
05/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
04/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
03/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
02/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
01/10/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
28/09/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
27/09/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
26/09/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
25/09/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
24/09/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
21/09/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
20/09/2018 8,200 -8.20 -100.00 8,200 0 0 0 0
19/09/2018 9,000 -8.20 -91.11 8,200 0 0 0 0
18/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
17/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
14/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
13/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
12/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
11/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
10/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
07/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
06/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
05/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
04/09/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
31/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
30/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
29/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
28/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
27/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
24/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
23/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
22/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
21/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
20/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
17/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
16/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
15/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
14/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
13/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
10/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
09/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
08/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
07/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
06/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
03/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
02/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
01/08/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
31/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
30/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
27/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
26/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
25/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
24/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
23/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
20/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
19/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
18/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
17/07/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
16/07/2018 9,000 -0.10 -1.11 9,100 9,000 9,000 400 3,600,000
13/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
12/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
11/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
10/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
09/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
06/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
05/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
04/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
03/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
29/06/2018 8,400 0.70 8.33 7,700 8,400 8,400 300 2,520,000
28/06/2018 7,700 0.70 9.09 7,000 7,700 7,000 1,600 12,320,000
27/06/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
26/06/2018 7,000 -0.50 -7.14 7,500 7,000 7,000 5,000 35,000,000
25/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
22/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
21/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
20/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
19/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
18/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
15/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
14/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
13/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
12/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
11/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
08/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
07/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
06/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
05/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
04/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
01/06/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
31/05/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
30/05/2018 7,500 0.60 8.00 6,900 7,500 7,500 100 750,000
29/05/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
28/05/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
25/05/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
24/05/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
23/05/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
22/05/2018 6,900 0.30 4.35 6,600 6,900 6,900 100 690,000
21/05/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
18/05/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
17/05/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
16/05/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
15/05/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
14/05/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
11/05/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
10/05/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
09/05/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
08/05/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
07/05/2018 6,600 0.60 9.09 6,000 6,600 6,600 600 3,960,000
04/05/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
03/05/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
02/05/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
27/04/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
26/04/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
24/04/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
23/04/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
20/04/2018 6,000 -0.50 -8.33 6,500 6,200 6,000 9,500 57,000,000
19/04/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
18/04/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
13/04/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
12/04/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
11/04/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
10/04/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
09/04/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
06/04/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
05/04/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
04/04/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
03/04/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
02/04/2018 7,000 0.50 7.14 6,500 7,000 7,000 100 700,000
30/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
29/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
28/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
27/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
26/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
23/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
22/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
21/03/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,400 28,600,000
20/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
19/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
16/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
15/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
14/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
13/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
12/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
09/03/2018 6,500 -0.20 -3.08 6,700 6,500 6,500 1,700 11,050,000
08/03/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
07/03/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
06/03/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
05/03/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,000 6,700,000
02/03/2018 6,700 0.10 1.49 6,600 6,700 6,700 100 670,000
01/03/2018 6,600 0.30 4.55 6,300 6,600 6,600 100 660,000
28/02/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
27/02/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
26/02/2018 6,300 -0.50 -7.94 6,800 6,300 6,300 5,400 34,020,000
22/02/2018 6,800 -0.20 -2.94 7,000 6,800 6,800 100 680,000
21/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
13/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
12/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
09/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
08/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
07/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
06/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
05/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
02/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
01/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
31/01/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
30/01/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 900 6,300,000
29/01/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
26/01/2018 7,000 0.50 7.14 6,500 7,000 7,000 100 700,000
25/01/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
23/01/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 100 650,000
22/01/2018 6,600 -0.20 -3.03 6,800 6,800 6,600 3,300 21,780,000
19/01/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
18/01/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
17/01/2018 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 31,600 214,880,000
16/01/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 19,700 133,960,000
15/01/2018 6,800 -0.30 -4.41 7,100 6,800 6,800 2,300 15,640,000
12/01/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
11/01/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 100 710,000
10/01/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
09/01/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
08/01/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
05/01/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
04/01/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
03/01/2018 7,100 0.50 7.04 6,600 7,200 6,600 600 4,260,000
02/01/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
29/12/2017 6,600 0.60 9.09 6,000 6,600 6,600 8,400 55,440,000
28/12/2017 6,000 -0.60 -10.00 6,600 6,000 6,000 100 600,000
27/12/2017 6,600 -0.70 -10.61 7,300 6,600 6,600 100 660,000
26/12/2017 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 6,000 43,800,000
25/12/2017 7,300 -0.80 -10.96 8,100 7,300 7,300 500 3,650,000
22/12/2017 8,100 -0.90 -11.11 9,000 8,100 8,100 200 1,620,000
21/12/2017 9,000 -0.50 -5.56 9,500 9,000 9,000 200 1,800,000
20/12/2017 9,500 -1.00 -10.53 10,500 10,000 9,500 500 4,750,000
19/12/2017 10,500 -10.50 -100.00 10,500 0 0 0 0
18/12/2017 10,500 -10.50 -100.00 10,500 0 0 0 0
15/12/2017 10,500 -1.10 -10.48 11,600 10,500 10,500 100 1,050,000
14/12/2017 11,600 -1.20 -10.34 12,800 11,600 11,600 100 1,160,000
13/12/2017 12,800 -12.80 -100.00 12,800 0 0 0 0
12/12/2017 12,800 -12.80 -100.00 12,800 0 0 0 0
11/12/2017 12,800 -12.80 -100.00 12,800 0 0 0 0
08/12/2017 12,800 -12.80 -100.00 12,800 0 0 0 0
07/12/2017 12,800 -12.80 -100.00 12,800 0 0 0 0
01/12/2017 12,800 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
29/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
28/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
24/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
23/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
22/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
21/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
17/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
16/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
15/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
14/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
13/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
10/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
09/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
08/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
07/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
06/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
03/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
02/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
01/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
31/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
30/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
27/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
26/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
25/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
24/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
23/10/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
20/10/2017 12,800 1.10 9.40 12,800 12,800 12,800 100 1,280,000
19/10/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
18/10/2017 11,700 1.00 9.35 11,200 11,700 11,200 200 2,340,000
17/10/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
16/10/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
13/10/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
12/10/2017 10,700 -1.10 -9.32 10,700 10,700 10,700 100 1,070,000
11/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
10/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
09/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
06/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
05/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 700 8,260,000
04/10/2017 11,800 0.90 8.26 11,800 11,800 11,800 100 1,180,000
03/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
02/10/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
29/09/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
28/09/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
27/09/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
26/09/2017 10,900 0.90 9.00 10,000 10,900 10,000 1,800 19,620,000
25/09/2017 10,000 0.40 4.17 10,000 10,000 10,000 100 1,000,000
22/09/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
21/09/2017 9,600 -1.00 -9.43 9,600 9,600 9,600 100 960,000
20/09/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
19/09/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
18/09/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
15/09/2017 10,600 0.70 7.07 10,600 10,600 10,600 100 1,060,000
14/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
13/09/2017 9,900 -0.10 -1.00 9,900 9,900 9,900 200 1,980,000
12/09/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/09/2017 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 1,100 11,000,000
08/09/2017 10,000 0.40 4.17 9,000 10,000 9,000 1,700 17,000,000
07/09/2017 9,600 0.80 9.09 8,800 9,600 8,800 18,000 172,800,000
06/09/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
05/09/2017 8,800 0.80 10.00 8,200 8,800 8,200 9,100 80,080,000
01/09/2017 8,000 0.70 9.59 8,000 8,000 8,000 21,930 175,440,000
31/08/2017 7,300 0.20 2.82 7,300 7,300 7,300 8,300 60,590,000
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 7,100 600 4,260,000
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 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
23/08/2017 7,100 -0.20 -2.74 8,000 8,000 7,100 1,100 7,810,000
22/08/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
21/08/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
18/08/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,000 29,200,000
17/08/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
16/08/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,500 32,850,000
15/08/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
14/08/2017 7,300 0.10 1.39 7,300 7,300 7,300 4,000 29,200,000
11/08/2017 7,200 -0.60 -7.69 7,200 7,200 7,200 3,700 26,640,000
10/08/2017 7,800 -0.20 -2.50 7,300 8,000 7,200 21,900 170,820,000
09/08/2017 8,000 0.00 ■■ 0.00 7,300 8,000 7,200 49,200 393,600,000
08/08/2017 8,000 0.40 5.26 7,200 8,000 7,100 11,000 88,000,000
07/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
04/08/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
03/08/2017 7,600 -0.70 -8.43 7,600 7,600 7,600 5,000 38,000,000
02/08/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
01/08/2017 8,300 0.50 6.41 8,300 8,300 8,300 700 5,810,000
31/07/2017 7,800 0.60 8.33 7,800 7,800 7,800 1,900 14,820,000
28/07/2017 7,200 -0.60 -7.69 7,200 7,200 7,200 110 792,000
27/07/2017 7,800 -0.80 -9.30 7,800 7,800 7,800 2,120 16,536,000
26/07/2017 8,600 -0.20 -2.27 8,000 8,600 8,000 500 4,300,000
25/07/2017 8,800 0.20 2.33 7,800 8,800 7,800 1,500 13,200,000
24/07/2017 8,600 0.60 7.50 7,500 8,600 7,200 19,800 170,280,000
21/07/2017 8,000 -0.80 -9.09 8,000 8,000 8,000 300 2,400,000
20/07/2017 8,800 -0.10 -1.12 8,100 8,800 8,100 300 2,640,000
19/07/2017 8,900 0.80 9.88 7,600 8,900 7,500 4,400 39,160,000
18/07/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 80 648,000
17/07/2017 8,100 0.40 5.19 8,100 8,100 8,100 100 810,000
14/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 80 616,000
13/07/2017 7,700 0.20 2.67 8,200 8,200 7,700 200 1,540,000
12/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
11/07/2017 7,500 0.30 4.17 7,500 7,500 7,500 5,100 38,250,000
10/07/2017 7,200 -0.40 -5.26 7,200 7,200 7,200 400 2,880,000
07/07/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
06/07/2017 7,600 -0.70 -8.43 7,600 7,600 7,600 100 760,000
05/07/2017 8,300 0.60 7.79 8,300 8,300 8,300 100 830,000
04/07/2017 7,700 0.30 4.05 7,600 7,700 7,600 5,100 39,270,000
03/07/2017 7,400 0.60 8.82 7,400 7,400 7,400 10,100 74,740,000
30/06/2017 6,800 -0.70 -9.33 6,800 6,800 6,800 100 680,000
29/06/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
28/06/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
27/06/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/06/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/06/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 18,200 136,500,000
22/06/2017 7,600 -0.80 -9.52 7,600 7,600 7,600 29,500 224,200,000
21/06/2017 8,400 -0.10 -1.18 7,700 8,400 7,700 28,300 237,720,000
20/06/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/06/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/06/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/06/2017 8,500 0.10 1.19 8,500 8,500 8,500 4,000 34,000,000
14/06/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/06/2017 8,400 -0.20 -2.33 8,400 8,400 8,400 5,000 42,000,000
09/06/2017 8,600 0.70 8.86 7,900 8,600 7,900 2,000 17,200,000
08/06/2017 7,900 0.20 2.60 7,900 7,900 7,900 900 7,110,000
07/06/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
06/06/2017 7,700 0.70 10.00 6,300 7,700 6,300 3,800 29,260,000
05/06/2017 7,000 0.30 4.48 7,000 7,000 7,000 100 700,000
02/06/2017 6,700 0.50 8.06 6,500 6,700 6,500 2,500 16,750,000
01/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
31/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
30/05/2017 6,200 -0.30 -4.62 6,300 6,300 6,200 4,200 26,040,000
29/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
26/05/2017 6,500 0.10 1.56 6,500 6,500 6,500 200 1,300,000
25/05/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
24/05/2017 6,400 -0.50 -7.25 6,400 6,400 6,400 100 640,000
23/05/2017 6,900 0.60 9.52 6,900 6,900 6,900 300 2,070,000
22/05/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
19/05/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
18/05/2017 6,300 -0.10 -1.56 6,300 6,300 6,300 100 630,000
17/05/2017 6,400 0.10 1.59 6,400 6,400 6,400 7,600 48,640,000
16/05/2017 6,300 -0.30 -4.55 6,400 6,400 6,300 8,100 51,030,000
15/05/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
09/05/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,000 20,400,000
08/05/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,300 22,440,000
05/05/2017 6,800 -0.40 -5.56 6,800 6,800 6,800 200 1,360,000
04/05/2017 7,200 0.40 5.88 6,500 7,200 6,500 1,100 7,920,000
03/05/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
28/04/2017 6,800 0.00 ■■ 0.00 6,500 6,800 6,400 900 6,120,000
27/04/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
26/04/2017 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 3,100 21,080,000
25/04/2017 6,800 0.30 4.62 6,500 6,800 6,300 4,400 29,920,000
24/04/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 3,080 20,020,000
21/04/2017 6,500 -0.10 -1.52 6,200 6,500 6,200 600 3,900,000
20/04/2017 6,600 0.60 10.00 5,900 6,600 5,900 3,300 21,780,000
19/04/2017 6,000 0.20 3.45 5,700 6,000 5,700 7,000 42,000,000
18/04/2017 5,800 0.10 1.75 5,800 6,100 5,800 2,880 16,704,000
17/04/2017 5,700 -0.60 -9.52 6,200 6,300 5,700 44,900 255,930,000
14/04/2017 6,300 -0.10 -1.56 6,200 6,300 6,200 900 5,670,000
13/04/2017 6,400 0.20 3.23 6,200 6,400 6,200 4,100 26,240,000
12/04/2017 6,200 0.20 3.33 6,200 6,200 6,200 500 3,100,000
11/04/2017 6,000 0.20 3.45 6,000 6,000 6,000 100 600,000
10/04/2017 5,800 -0.50 -7.94 5,800 5,800 5,800 1,300 7,540,000
07/04/2017 6,300 0.10 1.61 6,300 6,300 6,300 100 630,000
05/04/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
04/04/2017 6,200 -0.50 -7.46 6,200 6,200 6,200 31,900 197,780,000
03/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
31/03/2017 6,700 0.30 4.69 6,700 6,700 6,700 102 683,400
30/03/2017 6,400 0.30 4.92 6,400 6,400 6,400 100 640,000
29/03/2017 6,100 -0.50 -7.58 6,800 6,800 6,100 3,900 23,790,000
28/03/2017 6,600 0.00 ■■ 0.00 6,300 6,600 6,300 4,402 29,053,200
27/03/2017 6,600 0.50 8.20 6,600 6,600 6,600 100 660,000
24/03/2017 6,100 0.20 3.39 6,100 6,100 6,100 2,100 12,810,000
23/03/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
22/03/2017 5,900 0.00 ■■ 0.00 6,400 6,400 5,900 3,300 19,470,000
21/03/2017 5,900 0.20 3.51 5,700 5,900 5,700 2,800 16,520,000
20/03/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 6,900 39,330,000
17/03/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
16/03/2017 5,700 -0.20 -3.39 5,700 5,700 5,700 1,000 5,700,000
15/03/2017 5,900 0.20 3.51 5,700 5,900 5,700 1,000 5,900,000
14/03/2017 5,700 0.20 3.64 5,600 5,700 5,600 7,000 39,900,000
13/03/2017 5,500 -0.20 -3.51 5,500 5,500 5,500 19,000 104,500,000
10/03/2017 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 25,800 147,060,000
09/03/2017 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 41,200 234,840,000
08/03/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 4,900 27,930,000
07/03/2017 5,700 0.30 5.56 5,400 5,800 5,400 19,700 112,290,000
06/03/2017 5,400 -0.30 -5.26 5,500 5,500 5,400 3,300 17,820,000
03/03/2017 5,700 0.20 3.64 5,700 5,700 5,700 100 570,000
02/03/2017 5,500 -0.10 -1.79 5,500 5,500 5,500 900 4,950,000
01/03/2017 5,600 -0.30 -5.08 5,600 5,600 5,600 900 5,040,000
28/02/2017 5,900 0.50 9.26 5,400 5,900 5,400 14,400 84,960,000
27/02/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
24/02/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
23/02/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
22/02/2017 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 7,200 38,880,000
21/02/2017 5,400 0.20 3.85 5,200 5,400 5,200 4,600 24,840,000
20/02/2017 5,200 0.20 4.00 5,200 5,200 5,200 200 1,040,000
17/02/2017 5,000 -0.20 -3.85 5,000 5,000 5,000 1,000 5,000,000
16/02/2017 5,200 0.10 1.96 4,800 5,200 4,800 1,400 7,280,000
15/02/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 2,100 10,710,000
14/02/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
13/02/2017 5,100 0.10 2.00 5,000 5,100 5,000 2,000 10,200,000
10/02/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 200 1,000,000
09/02/2017 5,000 -0.30 -5.66 5,000 5,000 5,000 1,000 5,000,000
08/02/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
07/02/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
06/02/2017 5,300 -0.10 -1.85 5,300 5,300 5,300 2,400 12,720,000
03/02/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
02/02/2017 5,400 0.20 3.85 5,300 5,400 5,300 1,200 6,480,000
25/01/2017 5,200 0.20 4.00 5,100 5,200 5,000 10,800 56,160,000
24/01/2017 5,000 -0.20 -3.85 5,000 5,000 5,000 100 500,000
23/01/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/01/2017 5,200 -0.10 -1.89 4,800 5,200 4,800 1,800 9,360,000
19/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
18/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
17/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
16/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
13/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
12/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
11/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
10/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
09/01/2017 5,300 0.00 ■■ 0.00 4,900 5,300 4,900 600 3,180,000
06/01/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
05/01/2017 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
04/01/2017 5,000 -0.40 -7.41 5,400 5,500 5,000 3,400 17,000,000
03/01/2017 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
30/12/2016 5,000 -0.10 -1.96 5,400 5,400 5,000 200 1,000,000
29/12/2016 5,100 -0.30 -5.56 5,300 5,300 5,100 1,900 9,690,000
28/12/2016 5,400 -0.10 -1.82 5,400 5,400 5,400 600 3,240,000
27/12/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
26/12/2016 5,500 0.50 10.00 4,600 5,500 4,600 2,300 12,650,000
23/12/2016 5,000 -0.50 -9.09 5,600 5,600 5,000 400 2,000,000
22/12/2016 5,500 0.00 ■■ 0.00 5,300 5,500 5,000 3,500 19,250,000
21/12/2016 5,500 0.20 3.77 5,400 5,500 5,400 2,600 14,300,000
20/12/2016 5,300 0.10 1.92 5,200 5,300 5,200 19,300 102,290,000
19/12/2016 5,200 -0.10 -1.89 5,200 5,200 5,200 1,900 9,880,000
16/12/2016 5,300 0.10 1.92 5,300 5,400 5,300 4,200 22,260,000
15/12/2016 5,200 0.10 1.96 5,300 5,300 5,200 1,100 5,720,000
14/12/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 4,600 23,460,000
13/12/2016 5,100 0.20 4.08 5,100 5,100 5,100 100 510,000
12/12/2016 4,900 -0.10 -2.00 5,200 5,200 4,900 11,700 57,330,000
09/12/2016 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 10,700 53,500,000
08/12/2016 5,000 -0.20 -3.85 5,200 5,200 5,000 16,100 80,500,000
07/12/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 18,500 96,200,000
06/12/2016 5,200 -0.20 -3.70 5,300 5,300 5,200 13,800 71,760,000
05/12/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 1,100 5,940,000
02/12/2016 5,400 -0.10 -1.82 5,400 5,400 5,400 5,200 28,080,000
01/12/2016 5,500 0.10 1.85 5,500 5,500 5,500 3,500 19,250,000
30/11/2016 5,400 -0.30 -5.26 5,600 5,600 5,400 27,100 146,340,000
29/11/2016 5,700 -0.10 -1.72 5,600 5,700 5,600 3,300 18,810,000
28/11/2016 5,800 0.10 1.75 5,300 5,800 5,300 3,500 20,300,000
25/11/2016 5,700 0.00 ■■ 0.00 5,800 6,200 5,700 5,300 30,210,000
24/11/2016 5,700 -0.20 -3.39 5,900 5,900 5,700 5,000 28,500,000
23/11/2016 5,900 -0.10 -1.67 5,900 5,900 5,900 10,000 59,000,000
22/11/2016 6,000 0.10 1.69 5,800 6,000 5,800 12,500 75,000,000
21/11/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,500 14,750,000
18/11/2016 5,900 -0.40 -6.35 5,800 6,000 5,800 29,500 174,050,000
17/11/2016 6,300 0.10 1.61 5,900 6,300 5,700 8,200 51,660,000
16/11/2016 6,200 0.50 8.77 5,700 6,200 5,700 12,600 78,120,000
15/11/2016 5,700 0.30 5.56 5,700 5,700 5,700 100 570,000
14/11/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,500 13,500,000
11/11/2016 5,400 -0.50 -8.47 5,400 5,400 5,400 1,000 5,400,000
10/11/2016 5,900 0.00 ■■ 0.00 5,500 5,900 5,400 7,900 46,610,000
09/11/2016 5,900 0.50 9.26 5,900 5,900 5,900 100 590,000
08/11/2016 5,400 -0.50 -8.47 5,600 5,600 5,400 19,600 105,840,000
07/11/2016 5,900 -0.10 -1.67 5,900 5,900 5,900 100 590,000
04/11/2016 6,000 0.10 1.69 5,800 6,000 5,500 17,100 102,600,000
03/11/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 3,200 18,880,000
02/11/2016 5,900 -0.60 -9.23 6,000 6,000 5,900 13,300 78,470,000
01/11/2016 6,500 0.40 6.56 5,900 6,500 5,900 5,100 33,150,000
31/10/2016 6,100 0.10 1.67 5,800 6,100 5,800 3,900 23,790,000
28/10/2016 6,000 -0.10 -1.64 5,900 6,000 5,700 7,000 42,000,000
27/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,000 12,200,000
26/10/2016 6,100 -0.20 -3.17 6,000 6,100 5,800 14,300 87,230,000
25/10/2016 6,300 -0.10 -1.56 6,000 6,300 6,000 5,400 34,020,000
24/10/2016 6,400 0.00 ■■ 0.00 6,200 6,400 6,000 9,600 61,440,000
21/10/2016 6,400 0.40 6.67 6,400 6,400 6,000 44,100 282,240,000
20/10/2016 6,000 0.40 7.14 5,900 6,000 5,900 6,800 40,800,000
19/10/2016 5,600 -0.20 -3.45 6,000 6,000 5,600 8,000 44,800,000
18/10/2016 5,800 -0.20 -3.33 5,700 5,800 5,700 5,200 30,160,000
17/10/2016 6,000 0.20 3.45 6,000 6,000 6,000 100 600,000
14/10/2016 5,800 0.10 1.75 5,800 5,800 5,300 5,200 30,160,000
13/10/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 7,900 45,030,000
12/10/2016 5,700 -0.10 -1.72 5,600 5,700 5,600 3,700 21,090,000
11/10/2016 5,800 0.20 3.57 5,700 5,800 5,600 21,300 123,540,000
10/10/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 11,500 64,400,000
07/10/2016 5,700 -0.60 -9.52 6,100 6,100 5,700 4,400 25,080,000
06/10/2016 6,300 0.20 3.28 5,700 6,300 5,700 2,100 13,230,000
05/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
04/10/2016 6,100 -0.30 -4.69 5,800 6,100 5,800 1,800 10,980,000
03/10/2016 6,400 0.10 1.59 6,300 6,400 6,300 11,500 73,600,000
30/09/2016 6,300 0.40 6.78 6,400 6,400 5,500 7,500 47,250,000
29/09/2016 5,900 0.10 1.72 5,800 6,000 5,800 1,300 7,670,000
28/09/2016 5,800 0.50 9.43 5,500 5,800 5,300 11,700 67,860,000
27/09/2016 5,300 0.40 8.16 5,300 5,300 5,300 7,500 39,750,000
26/09/2016 4,900 -0.30 -5.77 4,900 4,900 4,900 100 490,000
23/09/2016 5,200 0.40 8.33 5,200 5,200 5,200 1,100 5,720,000
22/09/2016 4,800 -0.30 -5.88 4,800 4,800 4,800 100 480,000
21/09/2016 5,100 0.40 8.51 5,100 5,100 5,100 4,600 23,460,000
20/09/2016 4,700 -0.30 -6.00 5,000 5,000 4,700 2,200 10,340,000
19/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
16/09/2016 5,000 -0.50 -9.09 5,500 5,500 5,000 10,900 54,500,000
15/09/2016 5,500 0.10 1.85 5,300 5,500 5,200 50,200 276,100,000
14/09/2016 5,400 -0.50 -8.47 5,600 5,600 5,400 18,600 100,440,000
13/09/2016 5,900 0.40 7.27 5,500 5,900 5,400 7,800 46,020,000
12/09/2016 5,500 0.50 10.00 5,500 5,500 5,500 15,100 83,050,000
09/09/2016 5,000 -0.50 -9.09 5,400 5,400 5,000 4,000 20,000,000
08/09/2016 5,500 0.20 3.77 5,500 5,500 5,300 3,200 17,600,000
07/09/2016 5,300 0.40 8.16 5,100 5,300 5,100 20,600 109,180,000
06/09/2016 4,900 0.40 8.89 4,800 4,900 4,800 23,100 113,190,000
05/09/2016 4,500 -0.30 -6.25 4,800 4,800 4,500 11,300 50,850,000
01/09/2016 4,800 -0.50 -9.43 4,800 4,800 4,800 22,600 108,480,000
31/08/2016 5,300 0.00 ■■ 0.00 4,800 5,300 4,800 3,300 17,490,000
30/08/2016 5,300 0.20 3.92 4,600 5,300 4,600 600 3,180,000
29/08/2016 5,100 0.40 8.51 4,900 5,100 4,500 15,600 79,560,000
26/08/2016 4,700 -0.40 -7.84 5,000 5,100 4,700 11,200 52,640,000
25/08/2016 5,100 -0.10 -1.92 5,000 5,100 4,800 13,000 66,300,000
24/08/2016 5,200 0.40 8.33 4,600 5,200 4,600 10,000 52,000,000
23/08/2016 4,800 0.40 9.09 4,400 4,800 4,000 900 4,320,000
22/08/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
19/08/2016 4,400 0.40 10.00 4,000 4,400 4,000 2,800 12,320,000
18/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 400 1,600,000
17/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/08/2016 4,000 0.10 2.56 3,900 4,000 3,900 3,500 14,000,000
15/08/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,000 7,800,000
12/08/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
11/08/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
10/08/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,600 10,140,000
09/08/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 4,000 15,600,000
08/08/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
05/08/2016 3,900 -0.10 -2.50 3,900 3,900 3,900 1,000 3,900,000
04/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
03/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
02/08/2016 4,000 -0.10 -2.44 4,100 4,100 4,000 3,800 15,200,000
01/08/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
29/07/2016 4,100 -0.20 -4.65 4,200 4,200 4,100 1,400 5,740,000
28/07/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 900 3,870,000
27/07/2016 4,300 -0.20 -4.44 4,500 4,500 4,300 1,500 6,450,000
26/07/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 1,800 8,100,000
25/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,000 13,500,000
22/07/2016 4,500 0.40 9.76 4,500 4,500 4,500 100 450,000
21/07/2016 4,100 0.30 7.89 4,100 4,100 4,100 100 410,000
20/07/2016 3,800 0.30 8.57 3,800 3,800 3,800 2,800 10,640,000
19/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
18/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
15/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
14/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
13/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
12/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
11/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
08/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
07/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
06/07/2016 3,500 -0.20 -5.41 3,500 3,500 3,500 2,000 7,000,000
05/07/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
04/07/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
01/07/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
30/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
29/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
28/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
24/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
23/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
22/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
21/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
20/06/2016 3,700 -0.30 -7.50 3,700 3,700 3,700 100 370,000
17/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/06/2016 4,000 -0.40 -9.09 4,000 4,000 4,000 1,500 6,000,000
15/06/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
14/06/2016 4,400 -0.40 -8.33 5,200 5,200 4,400 200 880,000
13/06/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
10/06/2016 4,800 0.40 9.09 4,500 4,800 4,500 1,500 7,200,000
09/06/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
08/06/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
07/06/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
06/06/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
03/06/2016 4,400 0.10 2.33 4,400 4,400 4,400 100 440,000
02/06/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
01/06/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
31/05/2016 4,300 0.30 7.50 4,300 4,300 4,300 100 430,000
30/05/2016 4,000 -0.40 -9.09 4,000 4,000 4,000 500 2,000,000
27/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 400 1,760,000
26/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
25/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
24/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
23/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
20/05/2016 4,400 0.00 ■■ 0.00 4,000 4,400 4,000 2,200 9,680,000
19/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
18/05/2016 4,400 0.30 7.32 4,400 4,400 4,400 200 880,000
17/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
13/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
12/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
11/05/2016 4,100 0.20 5.13 4,100 4,100 4,100 100 410,000
10/05/2016 3,900 -0.10 -2.50 3,900 3,900 3,900 500 1,950,000
09/05/2016 4,000 0.20 5.26 4,000 4,000 4,000 100 400,000
06/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
05/05/2016 3,800 0.20 5.56 3,800 3,800 3,800 100 380,000
04/05/2016 3,600 -0.20 -5.26 3,900 3,900 3,600 6,000 21,600,000
29/04/2016 3,800 0.10 2.70 3,800 3,800 3,800 100 380,000
28/04/2016 3,700 0.20 5.71 3,700 3,700 3,700 100 370,000
27/04/2016 3,500 -0.30 -7.89 3,500 3,500 3,500 100 350,000
26/04/2016 3,800 0.20 5.56 3,700 3,800 3,700 200 760,000
25/04/2016 3,600 -0.40 -10.00 3,600 3,600 3,600 7,000 25,200,000
22/04/2016 4,000 -0.40 -9.09 4,000 4,000 4,000 100 400,000
21/04/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
20/04/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
19/04/2016 4,400 0.20 4.76 4,400 4,400 4,400 100 440,000
15/04/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
14/04/2016 4,200 -0.40 -8.70 4,200 4,200 4,200 100 420,000
13/04/2016 4,600 0.30 6.98 4,400 4,600 4,400 3,100 14,260,000
12/04/2016 4,300 0.30 7.50 4,300 4,300 4,300 100 430,000
11/04/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
08/04/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/04/2016 4,000 0.10 2.56 4,000 4,000 4,000 100 400,000
06/04/2016 3,900 -0.40 -9.30 3,900 3,900 3,900 1,200 4,680,000
05/04/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
04/04/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
01/04/2016 4,300 0.20 4.88 4,300 4,300 4,300 100 430,000
31/03/2016 4,100 0.10 2.50 4,100 4,100 4,100 100 410,000
30/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
28/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
24/03/2016 4,000 -0.40 -9.09 4,000 4,000 4,000 300 1,200,000
23/03/2016 4,400 0.30 7.32 3,800 4,400 3,800 600 2,640,000
22/03/2016 4,100 -0.40 -8.89 4,100 4,100 4,100 2,000 8,200,000
21/03/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
18/03/2016 4,500 0.40 9.76 4,500 4,500 4,500 100 450,000
17/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/03/2016 4,100 -0.40 -8.89 4,100 4,100 4,100 1,300 5,330,000
14/03/2016 4,500 -0.50 -10.00 4,500 4,500 4,500 100 450,000
11/03/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
10/03/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/03/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
08/03/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
07/03/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
04/03/2016 5,000 0.10 2.04 5,000 5,000 5,000 200 1,000,000
03/03/2016 4,900 0.10 2.08 4,900 4,900 4,900 200 980,000
02/03/2016 4,800 0.30 6.67 4,800 4,800 4,800 300 1,440,000
01/03/2016 4,500 -0.10 -2.17 4,500 4,500 4,500 1,000 4,500,000
29/02/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 800 3,680,000
26/02/2016 4,600 0.20 4.55 4,600 4,600 4,600 300 1,380,000
25/02/2016 4,400 0.40 10.00 3,700 4,400 3,600 1,000 4,400,000
24/02/2016 4,000 -0.40 -9.09 4,000 4,000 4,000 400 1,600,000
23/02/2016 4,400 -0.40 -8.33 4,400 4,500 4,400 900 3,960,000
22/02/2016 4,800 -0.30 -5.88 4,800 4,800 4,800 2,000 9,600,000
19/02/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 200 1,020,000
18/02/2016 5,100 0.00 ■■ 0.00 5,300 5,300 5,100 300 1,530,000
17/02/2016 5,100 0.20 4.08 5,100 5,100 5,100 200 1,020,000
16/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
15/02/2016 4,900 0.40 8.89 4,400 4,900 4,400 1,000 4,900,000
05/02/2016 4,500 0.40 9.76 3,700 4,500 3,700 1,000 4,500,000
04/02/2016 4,100 0.30 7.89 4,100 4,100 4,100 2,700 11,070,000
03/02/2016 3,800 0.30 8.57 3,500 3,800 3,500 200 760,000
02/02/2016 3,500 -0.20 -5.41 4,000 4,000 3,500 200 700,000
01/02/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
29/01/2016 3,700 -0.40 -9.76 3,700 3,700 3,700 100 370,000
28/01/2016 4,100 -0.40 -8.89 4,100 4,100 4,100 100 410,000
27/01/2016 4,500 0.40 9.76 3,700 4,500 3,700 200 900,000
26/01/2016 4,100 -0.40 -8.89 4,100 4,100 4,100 100 410,000
25/01/2016 4,500 -0.40 -8.16 4,500 4,500 4,500 100 450,000
22/01/2016 4,900 -0.10 -2.00 4,500 4,900 4,500 200 980,000
21/01/2016 5,000 -0.50 -9.09 5,000 5,000 5,000 1,100 5,500,000
20/01/2016 5,500 -0.60 -9.84 5,500 5,500 5,500 400 2,200,000
19/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
18/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
15/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
14/01/2016 6,100 0.50 8.93 6,100 6,100 6,100 100 610,000
13/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
12/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
11/01/2016 5,600 0.20 3.70 5,600 5,600 5,600 100 560,000
08/01/2016 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
07/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
06/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
05/01/2016 5,000 0.40 8.70 5,000 5,000 5,000 200 1,000,000
04/01/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
31/12/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
30/12/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 300 1,380,000
29/12/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
28/12/2015 4,600 0.10 2.22 4,600 4,600 4,600 300 1,380,000
25/12/2015 4,500 0.30 7.14 4,500 4,500 4,500 200 900,000
24/12/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/12/2015 4,200 0.30 7.69 4,200 4,200 4,200 100 420,000
22/12/2015 3,900 0.20 5.41 3,900 3,900 3,900 100 390,000
21/12/2015 3,700 0.20 5.71 3,700 3,700 3,700 100 370,000
18/12/2015 3,500 0.10 2.94 3,100 3,500 3,100 1,100 3,850,000
17/12/2015 3,400 -0.30 -8.11 3,400 3,400 3,400 3,900 13,260,000
16/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
15/12/2015 3,700 -0.40 -9.76 3,700 3,700 3,700 1,000 3,700,000
14/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
11/12/2015 4,100 0.10 2.50 4,100 4,100 4,100 100 410,000
10/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
09/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
08/12/2015 4,000 0.10 2.56 4,000 4,000 4,000 100 400,000
07/12/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
04/12/2015 3,900 0.10 2.63 3,900 3,900 3,900 100 390,000
03/12/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
02/12/2015 3,800 0.20 5.56 3,800 3,800 3,800 100 380,000
01/12/2015 3,600 -0.40 -10.00 3,600 3,600 3,600 2,000 7,200,000
30/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
27/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
26/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/11/2015 4,000 0.10 2.56 4,000 4,000 4,000 100 400,000
24/11/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
23/11/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
20/11/2015 3,900 -0.40 -9.30 4,500 4,500 3,900 3,100 12,090,000
19/11/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
18/11/2015 4,300 0.20 4.88 4,300 4,300 4,300 100 430,000
17/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/11/2015 4,100 0.10 2.50 4,100 4,100 4,100 100 410,000
13/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
12/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
11/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
10/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
09/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0