Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Thép DANA - Ý
DANA - Y Steel Joint Stock Company
Mã CK:      DNY      3.60      -2.90 (-80.56%)      (cập nhật 08:00 16/11/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Luyện kim
Website: http://www.thepdana-y.com
DNY » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/11/2021 3,600 -2.90 -80.56 2,900 0 0 0 0
15/11/2021 3,600 -2.90 -80.56 2,900 0 0 0 0
12/11/2021 3,600 0.40 11.11 3,200 3,600 2,800 1,165,000 4,194,000,000
11/11/2021 3,900 -3.20 -82.05 3,200 0 0 0 0
10/11/2021 3,900 -3.20 -82.05 3,200 0 0 0 0
09/11/2021 3,900 -3.20 -82.05 3,200 0 0 0 0
08/11/2021 3,900 -3.20 -82.05 3,200 0 0 0 0
05/11/2021 3,900 0.30 7.69 3,600 4,000 3,100 355,200 1,385,280,000
03/11/2021 4,600 -3.60 -78.26 3,600 0 0 0 0
02/11/2021 4,600 -3.60 -78.26 3,600 0 0 0 0
01/11/2021 4,600 -3.60 -78.26 3,600 0 0 0 0
29/10/2021 4,600 0.50 10.87 4,100 4,700 3,500 280,600 1,290,760,000
28/10/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
26/10/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
25/10/2021 4,100 -4.10 -100.00 4,100 0 0 0 0
22/10/2021 4,100 0.50 12.20 3,600 4,100 3,900 33,100 135,710,000
21/10/2021 3,700 -3.60 -97.30 3,600 0 0 0 0
20/10/2021 3,700 -3.60 -97.30 3,600 0 0 0 0
19/10/2021 3,700 -3.60 -97.30 3,600 0 0 0 0
18/10/2021 3,700 -3.60 -97.30 3,600 0 0 0 0
15/10/2021 3,700 0.40 10.81 3,300 3,700 3,600 19,400 71,780,000
14/10/2021 3,300 -3.30 -100.00 3,300 0 0 0 0
13/10/2021 3,300 -3.30 -100.00 3,300 0 0 0 0
12/10/2021 3,300 -3.30 -100.00 3,300 0 0 0 0
11/10/2021 3,300 -3.30 -100.00 3,300 0 0 0 0
08/10/2021 3,300 0.40 12.12 2,900 3,300 2,800 33,400 110,220,000
06/10/2021 2,900 -2.90 -100.00 2,900 0 0 0 0
05/10/2021 2,900 -2.90 -100.00 2,900 0 0 0 0
04/10/2021 2,900 -2.90 -100.00 2,600 0 0 0 0
01/10/2021 2,900 0.30 10.34 2,600 2,900 2,800 30,100 87,290,000
30/09/2021 2,700 -2.60 -96.30 2,600 0 0 0 0
29/09/2021 2,700 -2.60 -96.30 2,600 0 0 0 0
28/09/2021 2,700 -2.60 -96.30 2,600 0 0 0 0
27/09/2021 2,700 -2.60 -96.30 2,600 0 0 0 0
24/09/2021 2,700 0.10 3.70 2,600 2,700 2,300 30,600 82,620,000
23/09/2021 2,400 -2.60 -108.33 2,600 0 0 0 0
22/09/2021 2,400 -2.60 -108.33 2,600 0 0 0 0
21/09/2021 2,400 -2.60 -108.33 2,600 0 0 0 0
20/09/2021 2,400 -2.60 -108.33 2,600 0 0 0 0
17/09/2021 2,400 -0.30 -12.50 2,700 2,800 2,300 51,900 124,560,000
16/09/2021 3,000 -2.70 -90.00 2,700 0 0 0 0
15/09/2021 3,000 -2.70 -90.00 2,700 0 0 0 0
14/09/2021 3,000 -2.70 -90.00 2,700 0 0 0 0
13/09/2021 3,000 -2.70 -90.00 2,700 0 0 0 0
10/09/2021 3,000 -0.10 -3.33 3,100 3,000 2,700 71,400 214,200,000
09/09/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
08/09/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
07/09/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
06/09/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
01/09/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
31/08/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
30/08/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
27/08/2021 3,100 0.40 12.90 2,700 3,100 3,100 6,000 18,600,000
26/08/2021 2,700 -2.70 -100.00 2,700 0 0 0 0
25/08/2021 2,700 -2.70 -100.00 2,700 0 0 0 0
24/08/2021 2,700 -2.70 -100.00 2,700 0 0 0 0
23/08/2021 2,700 -2.70 -100.00 2,700 0 0 0 0
20/08/2021 2,700 0.30 11.11 2,400 2,700 2,700 19,000 51,300,000
19/08/2021 2,600 -2.40 -92.31 2,400 0 0 0 0
18/08/2021 2,600 -2.40 -92.31 2,400 0 0 0 0
17/08/2021 2,600 -2.40 -92.31 2,400 0 0 0 0
16/08/2021 2,600 -2.40 -92.31 2,400 0 0 0 0
13/08/2021 2,600 0.30 11.54 2,300 2,600 2,100 62,700 163,020,000
12/08/2021 2,700 -2.30 -85.19 2,300 0 0 0 0
11/08/2021 2,700 -2.30 -85.19 2,300 0 0 0 0
10/08/2021 2,700 -2.30 -85.19 2,300 0 0 0 0
09/08/2021 2,700 -2.30 -85.19 2,300 0 0 0 0
06/08/2021 2,700 0.30 11.11 2,400 2,700 2,200 155,200 419,040,000
05/08/2021 2,800 -2.40 -85.71 2,400 0 0 0 0
04/08/2021 2,800 -2.40 -85.71 2,400 0 0 0 0
03/08/2021 2,800 -2.40 -85.71 2,400 0 0 0 0
02/08/2021 2,800 -2.40 -85.71 2,400 0 0 0 0
30/07/2021 2,800 0.30 10.71 2,500 2,800 2,300 228,200 638,960,000
29/07/2021 2,500 -2.50 -100.00 2,500 0 0 0 0
28/07/2021 2,500 -2.50 -100.00 2,500 0 0 0 0
27/07/2021 2,500 -2.50 -100.00 2,500 0 0 0 0
26/07/2021 2,500 -2.50 -100.00 2,200 0 0 0 0
23/07/2021 2,500 0.30 12.00 2,200 2,500 2,300 12,000 30,000,000
22/07/2021 2,500 -2.20 -88.00 2,200 0 0 0 0
21/07/2021 2,500 -2.20 -88.00 2,200 0 0 0 0
20/07/2021 2,500 -2.20 -88.00 2,200 0 0 0 0
19/07/2021 2,500 -2.20 -88.00 2,200 0 0 0 0
16/07/2021 2,500 0.30 12.00 2,200 2,500 2,000 84,400 211,000,000
15/07/2021 2,600 -2.20 -84.62 2,200 0 0 0 0
14/07/2021 2,600 -2.20 -84.62 2,200 0 0 0 0
13/07/2021 2,600 -2.20 -84.62 2,200 0 0 0 0
12/07/2021 2,600 -2.20 -84.62 2,200 0 0 0 0
09/07/2021 2,600 0.30 11.54 2,300 2,600 2,100 125,000 325,000,000
08/07/2021 2,900 -2.30 -79.31 2,300 0 0 0 0
07/07/2021 2,900 -2.30 -79.31 2,300 0 0 0 0
06/07/2021 2,900 -2.30 -79.31 2,300 0 0 0 0
05/07/2021 2,900 -2.30 -79.31 2,300 0 0 0 0
02/07/2021 2,900 0.30 10.34 2,600 2,900 2,300 108,600 314,940,000
01/07/2021 3,200 -2.60 -81.25 2,600 0 0 0 0
30/06/2021 3,200 -2.60 -81.25 2,600 0 0 0 0
29/06/2021 3,200 -2.60 -81.25 2,600 0 0 0 0
28/06/2021 3,200 -2.60 -81.25 2,600 0 0 0 0
25/06/2021 3,200 0.40 12.50 2,800 3,200 2,500 65,600 209,920,000
24/06/2021 2,800 -2.80 -100.00 2,800 0 0 0 0
23/06/2021 2,800 -2.80 -100.00 2,800 0 0 0 0
22/06/2021 2,800 -2.80 -100.00 2,800 0 0 0 0
21/06/2021 2,800 -2.80 -100.00 2,800 0 0 0 0
18/06/2021 2,800 0.30 10.71 2,500 2,800 2,700 28,000 78,400,000
17/06/2021 2,800 -2.50 -89.29 2,500 0 0 0 0
16/06/2021 2,800 -2.50 -89.29 2,500 0 0 0 0
14/06/2021 2,800 -2.50 -89.29 2,500 0 0 0 0
11/06/2021 2,800 -2.50 -89.29 2,500 0 0 0 0
10/06/2021 2,800 -2.50 -89.29 2,500 0 0 0 0
09/06/2021 2,800 -2.50 -89.29 2,500 0 0 0 0
08/06/2021 2,800 -2.50 -89.29 2,500 0 0 0 0
07/06/2021 2,800 -2.50 -89.29 2,500 0 0 0 0
04/06/2021 2,800 0.30 10.71 2,500 2,800 2,300 16,600 46,480,000
03/06/2021 2,600 -2.50 -96.15 2,500 0 0 0 0
02/06/2021 2,600 -2.50 -96.15 2,500 0 0 0 0
01/06/2021 2,600 -2.50 -96.15 2,500 0 0 0 0
31/05/2021 2,600 -2.50 -96.15 2,700 0 0 0 0
28/05/2021 2,600 -0.10 -3.85 2,700 2,600 2,500 24,300 63,180,000
27/05/2021 3,300 -2.70 -81.82 2,700 0 0 0 0
26/05/2021 3,300 -2.70 -81.82 2,700 0 0 0 0
25/05/2021 3,300 -2.70 -81.82 2,700 0 0 0 0
24/05/2021 3,300 -2.70 -81.82 2,700 0 0 0 0
21/05/2021 3,300 0.40 12.12 2,900 3,300 2,500 39,000 128,700,000
20/05/2021 3,100 -2.90 -93.55 2,900 0 0 0 0
19/05/2021 3,100 -2.90 -93.55 2,900 0 0 0 0
18/05/2021 3,100 -2.90 -93.55 2,900 0 0 0 0
17/05/2021 3,100 -2.90 -93.55 2,900 0 0 0 0
14/05/2021 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 24,100 74,710,000
13/05/2021 3,700 -3.10 -83.78 3,100 0 0 0 0
12/05/2021 3,700 -3.10 -83.78 3,100 0 0 0 0
11/05/2021 3,700 -3.10 -83.78 3,100 0 0 0 0
10/05/2021 3,700 -3.10 -83.78 3,100 0 0 0 0
07/05/2021 3,700 0.40 10.81 3,300 3,700 2,900 37,700 139,490,000
06/05/2021 4,200 -3.30 -78.57 3,300 0 0 0 0
05/05/2021 4,200 -3.30 -78.57 3,300 0 0 0 0
29/04/2021 4,200 -3.30 -78.57 3,300 0 0 0 0
28/04/2021 4,200 -3.30 -78.57 3,300 0 0 0 0
27/04/2021 4,200 -3.30 -78.57 3,300 0 0 0 0
26/04/2021 4,200 -3.30 -78.57 3,300 0 0 0 0
23/04/2021 4,200 0.50 11.90 3,700 4,200 3,200 27,100 113,820,000
22/04/2021 4,300 -3.70 -86.05 3,700 0 0 0 0
20/04/2021 4,300 -3.70 -86.05 3,700 0 0 0 0
19/04/2021 4,300 -3.70 -86.05 3,700 0 0 0 0
16/04/2021 4,300 0.30 6.98 4,000 4,600 3,400 28,000 120,400,000
15/04/2021 4,900 -4.00 -81.63 4,000 0 0 0 0
14/04/2021 4,900 -4.00 -81.63 4,000 0 0 0 0
13/04/2021 4,900 -4.00 -81.63 4,000 0 0 0 0
12/04/2021 4,900 -4.00 -81.63 4,000 0 0 0 0
09/04/2021 4,900 0.60 12.24 4,300 4,900 3,700 21,700 106,330,000
08/04/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
07/04/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
06/04/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
05/04/2021 4,300 -4.30 -100.00 3,800 0 0 0 0
02/04/2021 4,300 0.50 11.63 3,800 4,300 4,300 100 430,000
01/04/2021 3,700 -3.80 -102.70 3,800 0 0 0 0
31/03/2021 3,700 -3.80 -102.70 3,800 0 0 0 0
30/03/2021 3,700 -3.80 -102.70 3,800 0 0 0 0
29/03/2021 3,700 -3.80 -102.70 3,800 0 0 0 0
26/03/2021 3,700 -0.60 -16.22 4,300 4,900 3,700 21,300 78,810,000
25/03/2021 4,600 -4.30 -93.48 4,300 0 0 0 0
24/03/2021 4,600 -4.30 -93.48 4,300 0 0 0 0
23/03/2021 4,600 -4.30 -93.48 4,300 0 0 0 0
22/03/2021 4,600 -4.30 -93.48 4,300 0 0 0 0
19/03/2021 4,600 0.60 13.04 4,000 4,600 4,200 2,300 10,580,000
18/03/2021 4,200 -4.00 -95.24 4,000 0 0 0 0
17/03/2021 4,200 -4.00 -95.24 4,000 0 0 0 0
16/03/2021 4,200 -4.00 -95.24 4,000 0 0 0 0
15/03/2021 4,200 -4.00 -95.24 4,000 0 0 0 0
12/03/2021 4,200 0.50 11.90 3,700 4,200 3,700 12,900 54,180,000
11/03/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
10/03/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
09/03/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
08/03/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
05/03/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,000 7,400,000
04/03/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
03/03/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
02/03/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
01/03/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
26/02/2021 3,700 0.40 10.81 3,300 3,700 3,700 7,500 27,750,000
25/02/2021 3,300 -3.30 -100.00 3,300 0 0 0 0
24/02/2021 3,300 -3.30 -100.00 3,300 0 0 0 0
23/02/2021 3,300 -3.30 -100.00 3,300 0 0 0 0
19/02/2021 3,300 0.40 12.12 2,900 3,300 3,300 900 2,970,000
18/02/2021 2,900 -2.90 -100.00 2,900 0 0 0 0
17/02/2021 2,900 -2.90 -100.00 2,900 0 0 0 0
09/02/2021 2,900 -2.90 -100.00 2,900 0 0 0 0
08/02/2021 2,900 -2.90 -100.00 2,600 0 0 0 0
05/02/2021 2,900 0.30 10.34 2,600 2,900 2,900 800 2,320,000
04/01/2021 1,800 -1.80 -100.00 1,800 0 0 0 0
31/12/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
30/12/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
28/12/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
24/12/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
23/12/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
21/12/2020 1,800 0.20 11.11 1,600 1,800 1,800 60 108,000
20/12/2020 1,800 0.20 11.11 1,600 1,800 1,800 60 108,000
18/12/2020 1,800 0.20 11.11 1,600 1,800 1,800 60 108,000
16/12/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
15/12/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
14/12/2020 1,600 0.20 12.50 1,400 1,600 1,600 100 160,000
13/12/2020 1,600 0.20 12.50 1,400 1,600 1,600 100 160,000
11/12/2020 1,600 0.20 12.50 1,400 1,600 1,600 100 160,000
10/12/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
09/12/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
08/12/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
07/12/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
03/12/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
02/12/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
30/11/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
27/11/2020 1,400 -0.20 -14.29 1,600 1,400 1,400 400 560,000
26/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
25/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
24/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
23/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
20/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
19/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
18/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
17/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
16/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
13/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
10/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
09/11/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
06/11/2020 1,600 0.10 6.25 1,500 1,600 1,600 30 48,000
05/11/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
04/11/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
03/11/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
02/11/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
30/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
29/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
28/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
27/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
26/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
23/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
22/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
21/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
20/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
19/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
16/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
14/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
13/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
12/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
09/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
07/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
02/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
01/10/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
28/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
25/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
24/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
23/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
22/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
21/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
18/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
17/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
16/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
15/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
14/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
11/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
10/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
09/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
08/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
07/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
04/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
03/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
01/09/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
31/08/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
28/08/2020 1,500 -0.20 -13.33 1,700 1,500 1,500 10 15,000
27/08/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
26/08/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
25/08/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
24/08/2020 1,700 -1.70 -100.00 1,500 0 0 0 0
21/08/2020 1,700 0.20 11.76 1,500 1,700 1,600 430 731,000
20/08/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
19/08/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
18/08/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
17/08/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
14/08/2020 1,500 -0.10 -6.67 1,600 1,600 1,500 7,050 10,575,000
13/08/2020 1,700 -1.60 -94.12 1,600 0 0 0 0
12/08/2020 1,700 -1.60 -94.12 1,600 0 0 0 0
11/08/2020 1,700 -1.60 -94.12 1,600 0 0 0 0
10/08/2020 1,700 -1.60 -94.12 1,600 0 0 0 0
07/08/2020 1,700 0.20 11.76 1,500 1,700 1,500 2,850 4,845,000
06/08/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
05/08/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
04/08/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
03/08/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
31/07/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 50 75,000
30/07/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
29/07/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
28/07/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
27/07/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
24/07/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 200 300,000
23/07/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
22/07/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
21/07/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
20/07/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
17/07/2020 1,500 -0.10 -6.67 1,600 1,500 1,500 100 150,000
16/07/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
15/07/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
14/07/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
13/07/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
10/07/2020 1,600 0.20 12.50 1,400 1,600 1,600 90 144,000
09/07/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
08/07/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
07/07/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
06/07/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
03/07/2020 1,400 -0.10 -7.14 1,500 1,400 1,400 3,000 4,200,000
02/07/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
01/07/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
30/06/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
26/06/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
25/06/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
24/06/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
23/06/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
22/06/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
19/06/2020 1,500 -0.30 -20.00 1,800 1,500 1,500 900 1,350,000
05/06/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 330 594,000
04/06/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 330 594,000
03/06/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
02/06/2020 1,800 0.10 5.56 1,700 1,800 1,600 720 1,296,000
01/06/2020 1,700 -0.10 -5.88 1,800 1,900 1,700 1,240 2,108,000
31/05/2020 1,800 0.10 5.56 1,700 1,800 1,700 150 270,000
29/05/2020 1,800 0.10 5.56 1,700 1,800 1,700 150 270,000
28/05/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
27/05/2020 1,700 -0.10 -5.88 1,800 1,700 1,700 300 510,000
26/05/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
25/05/2020 1,800 -0.20 -11.11 2,000 2,000 1,800 520 936,000
24/05/2020 2,000 0.10 5.00 1,900 2,000 1,800 5,420 10,840,000
22/05/2020 2,000 0.10 5.00 1,900 2,000 1,800 5,420 10,840,000
21/05/2020 1,900 0.10 5.26 1,800 1,900 1,800 610 1,159,000
20/05/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 800 1,440,000
19/05/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 290 522,000
18/05/2020 1,800 0.10 5.56 1,700 1,800 1,700 730 1,314,000
17/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 20 34,000
15/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 20 34,000
14/05/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
13/05/2020 1,700 -0.10 -5.88 1,800 1,700 1,700 10 17,000
12/05/2020 1,800 -0.20 -11.11 2,000 1,800 1,800 360 648,000
08/05/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
07/05/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
06/05/2020 2,000 0.10 5.00 1,900 2,000 1,900 310 620,000
05/05/2020 2,000 0.10 5.00 1,900 2,000 1,900 310 620,000
01/05/2020 1,900 0.10 5.26 1,800 1,900 1,900 150 285,000
30/04/2020 1,900 0.10 5.26 1,800 1,900 1,900 150 285,000
29/04/2020 1,900 0.10 5.26 1,800 1,900 1,900 150 285,000
28/04/2020 1,800 0.10 5.56 1,700 1,800 1,800 900 1,620,000
27/04/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 20 34,000
26/04/2020 1,700 0.10 5.88 1,600 1,700 1,600 5,160 8,772,000
24/04/2020 1,700 0.10 5.88 1,600 1,700 1,600 5,160 8,772,000
23/04/2020 1,600 -0.10 -6.25 1,700 1,800 1,600 3,190 5,104,000
22/04/2020 1,700 0.10 5.88 1,600 1,700 1,600 5,030 8,551,000
21/04/2020 1,600 -0.10 -6.25 1,700 1,600 1,600 100 160,000
20/04/2020 1,700 -0.10 -5.88 1,800 1,700 1,700 100 170,000
19/04/2020 1,800 -0.20 -11.11 2,000 2,000 1,800 1,010 1,818,000
17/04/2020 1,800 -0.20 -11.11 2,000 2,000 1,800 1,010 1,818,000
16/04/2020 2,000 0.10 5.00 1,900 2,000 2,000 10 20,000
15/04/2020 1,900 -1.90 -100.00 1,900 0 0 0 0
14/04/2020 1,900 0.10 5.26 1,800 1,900 1,900 20 38,000
13/04/2020 1,800 -0.20 -11.11 2,000 1,800 1,800 10 18,000
12/04/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 280 560,000
10/04/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 280 560,000
09/04/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
08/04/2020 2,000 -0.20 -10.00 2,200 2,000 2,000 700 1,400,000
07/04/2020 2,200 -0.20 -9.09 2,400 2,200 2,200 10 22,000
06/04/2020 2,200 -0.20 -9.09 2,400 2,200 2,200 10 22,000
05/04/2020 2,400 -0.20 -8.33 2,600 2,400 2,400 850 2,040,000
03/04/2020 2,400 -0.20 -8.33 2,600 2,400 2,400 850 2,040,000
02/04/2020 2,600 -0.20 -7.69 2,800 2,600 2,600 2,010 5,226,000
01/04/2020 2,600 -0.20 -7.69 2,800 2,600 2,600 2,010 5,226,000
31/03/2020 2,800 0.20 7.14 2,600 2,800 2,800 30 84,000
30/03/2020 2,600 0.20 7.69 2,400 2,600 2,600 10 26,000
27/03/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
26/03/2020 2,400 0.20 8.33 2,200 2,400 2,300 640 1,536,000
25/03/2020 2,200 0.20 9.09 2,000 2,200 2,200 10 22,000
24/03/2020 2,000 0.10 5.00 1,900 2,000 2,000 30 60,000
23/03/2020 1,900 0.10 5.26 1,800 1,900 1,900 10 19,000
22/03/2020 1,800 0.10 5.56 1,700 1,800 1,800 20 36,000
20/03/2020 1,800 0.10 5.56 1,700 1,800 1,800 20 36,000
19/03/2020 1,700 0.10 5.88 1,600 1,700 1,700 10 17,000
18/03/2020 1,600 0.10 6.25 1,500 1,600 1,500 100 160,000
17/03/2020 1,500 0.10 6.67 1,400 1,500 1,500 10 15,000
16/03/2020 1,400 0.10 7.14 1,300 1,400 1,200 4,600 6,440,000
13/03/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
12/03/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
11/03/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
10/03/2020 1,300 -0.10 -7.69 1,400 1,300 1,300 10 13,000
09/03/2020 1,400 0.10 7.14 1,300 1,400 1,400 20 28,000
06/03/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
05/03/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
04/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 10 13,000
03/03/2020 1,300 0.10 7.69 1,200 1,300 1,300 10 13,000
02/03/2020 1,200 0.10 8.33 1,100 1,200 1,200 10 12,000
28/02/2020 1,100 0.10 9.09 1,000 1,100 1,100 10 11,000
27/02/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
25/02/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
24/02/2020 1,000 0.10 10.00 900 1,000 900 330 330,000
21/02/2020 900 -0.90 -100.00 900 0 0 0 0
20/02/2020 900 -0.90 -100.00 900 0 0 0 0
19/02/2020 900 -0.90 -100.00 900 0 0 0 0
18/02/2020 900 -0.90 -100.00 900 0 0 0 0
17/02/2020 900 -0.90 -100.00 900 0 0 0 0
14/02/2020 900 -0.90 -100.00 900 0 0 0 0
13/02/2020 900 -0.90 -100.00 900 0 0 0 0
12/02/2020 900 -0.10 -11.11 1,000 900 900 10 9,000
11/02/2020 900 -0.10 -11.11 1,000 900 900 10 9,000
07/02/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
06/02/2020 1,000 -0.10 -10.00 1,100 1,000 1,000 10 10,000
05/02/2020 1,100 -0.10 -9.09 1,200 1,200 1,100 460 506,000
04/02/2020 1,100 -0.10 -9.09 1,200 1,200 1,100 460 506,000
03/02/2020 1,200 -0.10 -8.33 1,300 1,200 1,200 10 12,000
02/02/2020 1,300 0.10 7.69 1,200 1,300 1,300 10 13,000
31/01/2020 1,300 0.10 7.69 1,200 1,300 1,300 10 13,000
30/01/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,550 1,860,000
29/01/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,550 1,860,000
28/01/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,550 1,860,000
27/01/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,550 1,860,000
26/01/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,550 1,860,000
24/01/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,550 1,860,000
23/01/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,550 1,860,000
22/01/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,550 1,860,000
21/01/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 1,500 1,800,000
20/01/2020 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,000 1,200,000
17/01/2020 1,200 -1.20 -100.00 1,300 0 0 0 0
16/01/2020 1,200 -0.10 -8.33 1,300 1,200 1,200 1,200 1,440,000
15/01/2020 1,300 -0.10 -7.69 1,400 1,300 1,300 100 130,000
13/01/2020 1,400 -0.10 -7.14 1,500 1,400 1,400 10 14,000
10/01/2020 1,500 -0.10 -6.67 1,600 1,500 1,500 10 15,000
09/01/2020 1,600 -0.10 -6.25 1,700 1,600 1,600 10 16,000
08/01/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
06/01/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
31/12/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
30/12/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
27/12/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
26/12/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
25/12/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 10 17,000
24/12/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
23/12/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
20/12/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 10 17,000
19/12/2019 1,800 -0.10 -5.56 1,900 1,900 1,800 20 36,000
18/12/2019 1,900 0.10 5.26 1,800 1,900 1,900 110 209,000
17/12/2019 1,800 0.10 5.56 1,700 1,800 1,800 10 18,000
16/12/2019 1,700 0.10 5.88 1,600 1,700 1,700 100 170,000
13/12/2019 1,600 0.10 6.25 1,500 1,600 1,600 100 160,000
12/12/2019 1,500 0.10 6.67 1,400 1,500 1,500 10 15,000
11/12/2019 1,400 0.10 7.14 1,300 1,400 1,400 10 14,000
10/12/2019 1,300 0.10 7.69 1,200 1,300 1,300 10 13,000
09/12/2019 1,200 -0.10 -8.33 1,300 1,200 1,200 10 12,000
06/12/2019 1,300 -0.10 -7.69 1,400 1,300 1,300 10 13,000
05/12/2019 1,400 -0.10 -7.14 1,500 1,400 1,400 10 14,000
04/12/2019 1,500 -0.10 -6.67 1,600 1,500 1,500 100 150,000
03/12/2019 1,600 -0.10 -6.25 1,700 1,600 1,600 10 16,000
02/12/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
29/11/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
28/11/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
27/11/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
26/11/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 100 170,000
25/11/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
22/11/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
21/11/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
20/11/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
19/11/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
18/11/2019 1,800 -0.10 -5.56 1,900 1,900 1,800 260 468,000
15/11/2019 1,900 0.10 5.26 1,800 1,900 1,900 40 76,000
14/11/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
13/11/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
12/11/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
11/11/2019 1,800 -0.10 -5.56 1,900 1,800 1,800 10 18,000
08/11/2019 1,900 0.10 5.26 1,800 1,900 1,700 110 209,000
07/11/2019 1,800 -0.10 -5.56 1,900 1,800 1,800 300 540,000
06/11/2019 1,900 -1.90 -100.00 1,900 0 0 0 0
05/11/2019 1,900 -0.20 -10.53 2,100 1,900 1,900 100 190,000
04/11/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 200 420,000
01/11/2019 2,100 -0.20 -9.52 2,300 2,100 2,100 10 21,000
31/10/2019 2,300 -0.20 -8.70 2,500 2,300 2,300 100 230,000
30/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
29/10/2019 2,500 -0.20 -8.00 2,700 2,600 2,500 20 50,000
28/10/2019 2,700 -0.30 -11.11 3,000 2,900 2,700 60 162,000
25/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
24/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
23/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
22/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
21/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
18/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
17/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
16/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
15/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
14/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
11/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
10/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
09/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
08/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
07/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
04/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
03/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
02/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
30/09/2019 3,000 0.10 3.33 2,900 3,000 3,000 700 2,100,000
27/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
26/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
25/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
24/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
23/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
20/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
19/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
18/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
17/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
16/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
13/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
12/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
11/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
10/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
09/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
06/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
05/09/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
09/08/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 300 870,000
08/08/2019 2,900 -0.30 -10.34 3,200 2,900 2,900 190 551,000
07/08/2019 3,200 -0.30 -9.38 3,500 3,200 3,200 50 160,000
30/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 110 385,000
01/07/2019 3,500 -0.10 -2.86 3,600 3,500 3,500 20 70,000
13/06/2019 3,600 0.30 8.33 3,300 3,600 3,600 10 36,000
11/06/2019 3,300 0.30 9.09 3,000 3,300 3,300 10 33,000
03/06/2019 3,000 0.20 6.67 2,800 3,000 2,900 600 1,800,000
02/06/2019 3,000 0.20 6.67 2,800 3,000 2,900 600 1,800,000
31/05/2019 3,000 0.20 6.67 2,800 3,000 2,900 600 1,800,000
29/05/2019 2,800 -0.30 -10.71 3,100 2,800 2,800 130 364,000
28/05/2019 2,800 -0.30 -10.71 3,100 2,800 2,800 130 364,000
27/05/2019 3,100 -0.30 -9.68 3,400 3,100 3,100 200 620,000
26/05/2019 3,100 -0.30 -9.68 3,400 3,100 3,100 200 620,000
24/05/2019 3,100 -0.30 -9.68 3,400 3,100 3,100 200 620,000
23/05/2019 3,400 -0.30 -8.82 3,700 3,400 3,400 400 1,360,000
22/05/2019 3,400 -0.30 -8.82 3,700 3,400 3,400 400 1,360,000
21/05/2019 3,700 0.10 2.70 3,600 3,700 3,500 210 777,000
20/05/2019 3,700 0.10 2.70 3,600 3,700 3,500 210 777,000
19/05/2019 3,600 -0.40 -11.11 4,000 3,600 3,600 200 720,000
17/05/2019 3,600 -0.40 -11.11 4,000 3,600 3,600 200 720,000
16/05/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 210 840,000
15/05/2019 4,400 -0.10 -2.27 4,500 4,400 4,400 20 88,000
14/05/2019 4,400 -0.10 -2.27 4,500 4,400 4,400 20 88,000
10/05/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 100 450,000
09/05/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 100 450,000
08/05/2019 4,900 -0.50 -10.20 5,400 4,900 4,900 60 294,000
07/05/2019 4,900 -0.50 -10.20 5,400 4,900 4,900 60 294,000
03/05/2019 5,400 -0.50 -9.26 5,900 5,400 5,400 30 162,000
02/05/2019 5,400 -0.50 -9.26 5,900 5,400 5,400 30 162,000
01/05/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
30/04/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
29/04/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
28/04/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
26/04/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
22/04/2019 5,400 -0.50 -9.26 5,900 5,400 5,400 5,160 27,864,000
21/04/2019 5,400 -0.50 -9.26 5,900 5,400 5,400 5,160 27,864,000
19/04/2019 5,400 -0.50 -9.26 5,900 5,400 5,400 5,160 27,864,000
17/04/2019 5,900 0.40 6.78 5,500 6,000 5,900 270 1,593,000
16/04/2019 5,900 0.40 6.78 5,500 6,000 5,900 270 1,593,000
15/04/2019 5,500 0.50 9.09 5,000 5,500 5,500 10 55,000
14/04/2019 5,500 0.50 9.09 5,000 5,500 5,500 10 55,000
12/04/2019 5,500 0.50 9.09 5,000 5,500 5,500 10 55,000
11/04/2019 5,000 0.20 4.00 4,800 5,000 5,000 290 1,450,000
10/04/2019 5,000 0.20 4.00 4,800 5,000 5,000 290 1,450,000
09/04/2019 4,800 0.40 8.33 4,400 4,800 4,800 300 1,440,000
08/04/2019 4,400 0.40 9.09 4,000 4,400 4,400 10 44,000
07/04/2019 4,000 0.30 7.50 3,700 4,000 3,700 140 560,000
05/04/2019 4,000 0.30 7.50 3,700 4,000 3,700 140 560,000
04/04/2019 3,700 0.30 8.11 3,400 3,700 3,700 10 37,000
03/04/2019 3,400 0.30 8.82 3,100 3,400 3,400 10 34,000
02/04/2019 3,100 0.20 6.45 2,900 3,100 3,100 110 341,000
01/04/2019 2,900 0.20 6.90 2,700 2,900 2,900 10 29,000
26/03/2019 2,700 -0.10 -3.70 2,800 2,700 2,700 10 27,000
25/03/2019 2,800 -0.20 -7.14 3,000 2,800 2,800 10 28,000
19/03/2019 3,000 -0.30 -10.00 3,300 3,000 3,000 20 60,000
12/03/2019 3,300 -0.30 -9.09 3,600 3,300 3,300 10 33,000
07/03/2019 3,000 -0.30 -10.00 3,300 3,000 3,000 10 30,000
01/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
27/02/2019 3,300 0.10 3.03 3,200 3,300 3,300 10 33,000
15/02/2019 3,200 -0.30 -9.38 3,500 3,200 3,200 5,390 17,248,000
28/01/2019 3,500 0.30 8.57 3,200 3,500 3,500 10 35,000
25/01/2019 3,200 -0.30 -9.38 3,500 3,200 3,200 16,190 51,808,000
24/01/2019 3,200 -0.30 -9.38 3,500 3,200 3,200 16,190,000 51,808,000,000
21/01/2019 3,500 0.30 8.57 3,200 3,500 3,500 10,000 35,000,000
02/01/2019 3,600 -3.60 -100.00 3,600 0 0 0 0
28/12/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
27/12/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
26/12/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
25/12/2018 3,600 -0.30 -8.33 3,900 3,600 3,600 1,500 5,400,000
24/12/2018 3,900 -0.40 -10.26 4,300 3,900 3,900 100 390,000
21/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
20/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
19/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
18/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
17/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
14/12/2018 4,300 -0.10 -2.33 4,400 4,300 4,300 500 2,150,000
13/12/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
12/12/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
11/12/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
10/12/2018 4,400 0.40 9.09 4,000 4,400 4,300 200 880,000
07/12/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
06/12/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
05/12/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
04/12/2018 4,000 0.30 7.50 3,700 4,000 4,000 1,000 4,000,000
03/12/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
29/11/2018 3,700 -0.10 -2.70 3,800 3,700 3,600 2,300 8,510,000
28/11/2018 3,800 -0.40 -10.53 4,200 3,800 3,800 500 1,900,000
27/11/2018 4,200 0.00 ■■ 0.00 4,200 4,200 3,800 500 2,100,000
26/11/2018 4,200 0.30 7.14 3,900 4,200 3,800 600 2,520,000
23/11/2018 3,900 0.20 5.13 3,700 3,900 3,600 400 1,560,000
22/11/2018 3,700 -0.40 -10.81 4,100 3,700 3,700 700 2,590,000
21/11/2018 4,100 0.30 7.32 3,800 4,100 3,500 1,200 4,920,000
20/11/2018 3,800 -0.30 -7.89 4,100 3,800 3,700 1,000 3,800,000
19/11/2018 4,100 -0.40 -9.76 4,500 4,100 4,100 200 820,000
16/11/2018 4,500 -0.30 -6.67 4,800 4,500 4,500 200 900,000
15/11/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
14/11/2018 4,800 -0.30 -6.25 5,100 4,800 4,800 100 480,000
13/11/2018 5,100 -0.40 -7.84 5,500 5,100 5,100 100 510,000
12/11/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
09/11/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
08/11/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
07/11/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
06/11/2018 5,500 -0.50 -9.09 6,000 5,500 5,500 100 550,000
05/11/2018 6,000 -0.60 -10.00 6,600 6,000 6,000 100 600,000
02/11/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
01/11/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
31/10/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
30/10/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
29/10/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
26/10/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
25/10/2018 6,600 -0.40 -6.06 7,000 7,100 6,600 200 1,320,000
24/10/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
23/10/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
22/10/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
19/10/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
18/10/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
17/10/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
16/10/2018 7,000 0.20 2.86 6,800 7,000 7,000 1,500 10,500,000
15/10/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
12/10/2018 6,800 -0.10 -1.47 6,900 6,800 6,300 200 1,360,000
11/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
10/10/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
09/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
08/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
05/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
04/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
03/10/2018 6,900 0.60 8.70 6,300 6,900 5,700 500 3,450,000
02/10/2018 6,300 -0.20 -3.17 6,500 6,300 6,300 100 630,000
01/10/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
28/09/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
27/09/2018 6,500 -0.40 -6.15 6,900 6,500 6,500 300 1,950,000
26/09/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
25/09/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
24/09/2018 6,900 0.60 8.70 6,300 6,900 6,900 100 690,000
21/09/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
20/09/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
19/09/2018 6,300 -0.30 -4.76 6,600 6,300 6,300 100 630,000
18/09/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
17/09/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
14/09/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
13/09/2018 6,600 0.60 9.09 6,000 6,600 6,600 100 660,000
12/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
11/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
10/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
07/09/2018 6,000 -0.60 -10.00 6,600 6,000 6,000 600 3,600,000
06/09/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
05/09/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
04/09/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
31/08/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
30/08/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
29/08/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
28/08/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
27/08/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
24/08/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
23/08/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
22/08/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
21/08/2018 6,600 0.40 6.06 6,200 6,600 6,600 100 660,000
20/08/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
17/08/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
16/08/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
15/08/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
14/08/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
13/08/2018 6,200 0.50 8.06 5,700 6,200 6,200 100 620,000
10/08/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
09/08/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
08/08/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
07/08/2018 5,700 -0.10 -1.75 5,800 5,700 5,700 21,500 122,550,000
06/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
03/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
02/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
01/08/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
31/07/2018 5,800 0.10 1.72 5,700 5,800 5,800 2,000 11,600,000
30/07/2018 5,700 0.10 1.75 5,600 5,700 5,700 500 2,850,000
27/07/2018 5,600 0.10 1.79 5,500 5,600 5,600 1,000 5,600,000
26/07/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
25/07/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
24/07/2018 5,500 -0.50 -9.09 6,000 5,700 5,500 2,200 12,100,000
23/07/2018 6,000 0.50 8.33 5,500 6,000 6,000 200 1,200,000
20/07/2018 5,500 0.50 9.09 5,000 5,500 5,400 6,500 35,750,000
19/07/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
18/07/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
17/07/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
16/07/2018 5,000 0.40 8.00 4,600 5,000 4,900 400 2,000,000
13/07/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
12/07/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
11/07/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
10/07/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
09/07/2018 4,600 0.10 2.17 4,500 4,600 4,600 7,000 32,200,000
06/07/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
05/07/2018 4,500 0.10 2.22 4,400 4,500 4,500 500 2,250,000
04/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
03/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
02/07/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 16,000 70,400,000
29/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
28/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
27/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
26/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
25/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
22/06/2018 4,400 -0.20 -4.55 4,600 4,600 4,400 300 1,320,000
21/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
20/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
19/06/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 9,400 43,240,000
18/06/2018 4,600 -0.40 -8.70 5,000 4,600 4,600 300 1,380,000
15/06/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
14/06/2018 5,000 0.40 8.00 4,600 5,000 4,900 500 2,500,000
13/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
12/06/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
11/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
08/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
07/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
06/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
05/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
04/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
01/06/2018 4,600 -0.50 -10.87 5,100 4,600 4,600 20,800 95,680,000
31/05/2018 5,100 0.30 5.88 4,800 5,200 5,100 1,900 9,690,000
30/05/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
29/05/2018 4,800 -0.50 -10.42 5,300 5,300 4,800 800 3,840,000
28/05/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
25/05/2018 5,300 0.40 7.55 4,900 5,300 4,500 500 2,650,000
24/05/2018 4,900 -0.50 -10.20 5,400 4,900 4,900 800 3,920,000
23/05/2018 5,400 -0.50 -9.26 5,900 5,800 5,400 2,200 11,880,000
22/05/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
21/05/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
18/05/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 3,000 17,700,000
17/05/2018 5,900 -0.10 -1.69 6,000 5,900 5,900 100 590,000
16/05/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
15/05/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
14/05/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 3,100 18,600,000
11/05/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
10/05/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
09/05/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
08/05/2018 6,000 -0.10 -1.67 6,100 6,000 6,000 1,800 10,800,000
07/05/2018 6,100 -0.10 -1.64 6,200 6,100 6,100 3,100 18,910,000
04/05/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
03/05/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
02/05/2018 6,200 -0.30 -4.84 6,500 6,200 6,200 400 2,480,000
27/04/2018 6,500 0.40 6.15 6,100 6,500 6,100 5,300 34,450,000
26/04/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
24/04/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
23/04/2018 6,100 -0.50 -8.20 6,600 6,200 6,100 18,100 110,410,000
20/04/2018 6,600 0.10 1.52 6,500 6,600 6,300 2,500 16,500,000
19/04/2018 6,500 0.20 3.08 6,300 6,500 6,300 2,900 18,850,000
18/04/2018 6,300 -0.20 -3.17 6,500 6,600 6,300 400 2,520,000
13/04/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 2,300 15,180,000
12/04/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
11/04/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 12,100 79,860,000
10/04/2018 6,600 -0.20 -3.03 6,800 6,600 6,500 6,200 40,920,000
09/04/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
06/04/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
05/04/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
04/04/2018 6,800 0.40 5.88 6,400 6,800 6,400 5,300 36,040,000
03/04/2018 6,400 -0.20 -3.13 6,600 6,600 6,400 89,300 571,520,000
02/04/2018 6,600 -0.40 -6.06 7,000 6,700 6,400 35,800 236,280,000
30/03/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,400 16,800,000
29/03/2018 7,000 0.10 1.43 6,900 7,100 7,000 3,500 24,500,000
28/03/2018 6,900 0.30 4.35 6,600 6,900 6,600 24,200 166,980,000
27/03/2018 6,600 0.10 1.52 6,500 6,600 6,600 300 1,980,000
26/03/2018 6,500 -0.10 -1.54 6,600 6,500 6,400 3,700 24,050,000
23/03/2018 6,600 0.10 1.52 6,500 6,600 6,400 3,100 20,460,000
22/03/2018 6,500 0.10 1.54 6,400 6,500 6,500 400 2,600,000
21/03/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 600 3,840,000
20/03/2018 6,400 0.10 1.56 6,300 6,600 6,300 2,300 14,720,000
19/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 2,400 15,120,000
16/03/2018 6,300 -0.10 -1.59 6,400 6,300 6,300 2,500 15,750,000
15/03/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,800 17,920,000
14/03/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 14,600 93,440,000
13/03/2018 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 5,400 34,560,000
12/03/2018 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 6,300 40,320,000
09/03/2018 6,400 -0.50 -7.81 6,900 6,500 6,400 2,000 12,800,000
08/03/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,300 9,400 64,860,000
07/03/2018 6,900 -0.30 -4.35 7,200 7,200 6,500 54,700 377,430,000
06/03/2018 7,200 -0.70 -9.72 7,900 7,200 7,200 1,600 11,520,000
05/03/2018 7,900 -0.80 -10.13 8,700 7,900 7,900 8,800 69,520,000
02/03/2018 8,700 0.00 ■■ 0.00 8,700 9,500 8,700 36,200 314,940,000
01/03/2018 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 4,400 38,280,000
28/02/2018 8,700 -0.40 -4.60 9,100 9,000 8,400 14,100 122,670,000
27/02/2018 9,100 0.20 2.20 8,900 9,100 8,800 4,100 37,310,000
26/02/2018 8,900 -0.10 -1.12 9,000 9,100 8,800 2,300 20,470,000
23/02/2018 9,100 -0.10 -1.10 9,200 9,100 9,000 12,300 111,930,000
22/02/2018 9,200 -0.10 -1.09 9,300 9,200 8,600 27,500 253,000,000
21/02/2018 9,300 0.20 2.15 9,100 9,300 9,200 400 3,720,000
13/02/2018 9,100 0.20 2.20 8,900 9,100 9,100 100 910,000
12/02/2018 8,900 -0.10 -1.12 9,000 8,900 8,800 1,700 15,130,000
09/02/2018 9,000 0.10 1.11 8,900 9,000 8,400 5,500 49,500,000
08/02/2018 8,900 0.20 2.25 8,700 8,900 8,700 1,600 14,240,000
07/02/2018 8,700 0.10 1.15 8,600 8,700 8,600 4,200 36,540,000
06/02/2018 8,600 -8.60 -100.00 8,600 0 0 0 0
05/02/2018 8,600 -0.50 -5.81 9,100 8,900 8,600 11,700 100,620,000
02/02/2018 9,100 0.50 5.49 8,600 9,400 8,900 4,900 44,590,000
01/02/2018 8,600 -0.30 -3.49 8,900 8,700 8,500 3,900 33,540,000
31/01/2018 8,900 -0.10 -1.12 9,000 8,900 8,500 12,900 114,810,000
30/01/2018 9,000 -0.20 -2.22 9,200 9,000 8,700 18,900 170,100,000
29/01/2018 9,200 -0.20 -2.17 9,400 9,200 9,000 6,200 57,040,000
26/01/2018 9,400 -0.50 -5.32 9,900 9,700 9,100 32,600 306,440,000
25/01/2018 9,900 -0.20 -2.02 10,100 10,100 9,700 10,800 106,920,000
24/01/2018 10,100 0.20 1.98 9,000 10,100 9,100 33,000 333,300,000
23/01/2018 9,900 0.90 9.09 9,000 9,900 9,800 76,800 760,320,000
22/01/2018 9,000 0.80 8.89 8,200 9,000 9,000 4,500 40,500,000
19/01/2018 8,200 0.70 8.54 7,500 8,200 8,000 5,100 41,820,000
18/01/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
17/01/2018 7,500 -0.20 -2.67 7,700 7,700 7,500 8,100 60,750,000
16/01/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
15/01/2018 7,700 -0.10 -1.30 7,800 7,700 7,700 2,000 15,400,000
12/01/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 400 3,120,000
11/01/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 200 1,560,000
10/01/2018 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 2,100 16,380,000
09/01/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
08/01/2018 7,800 0.20 2.56 7,600 7,800 7,600 600 4,680,000
05/01/2018 7,600 -0.10 -1.32 7,700 7,600 7,600 100 760,000
04/01/2018 7,700 0.10 1.30 7,600 7,700 7,700 200 1,540,000
03/01/2018 7,600 0.10 1.32 7,500 7,600 7,600 100 760,000
02/01/2018 7,500 -0.50 -6.67 8,000 7,700 7,500 21,900 164,250,000
29/12/2017 8,000 0.30 3.75 7,700 8,000 7,900 1,800 14,400,000
28/12/2017 7,700 -0.40 -5.19 8,100 7,700 7,700 500 3,850,000
27/12/2017 8,100 -0.20 -2.47 8,300 8,100 8,000 2,000 16,200,000
26/12/2017 8,300 -8.30 -100.00 8,300 0 0 0 0
25/12/2017 8,300 -8.30 -100.00 8,300 0 0 0 0
22/12/2017 8,300 -8.30 -100.00 8,300 0 0 0 0
21/12/2017 8,300 0.30 3.61 8,000 8,300 8,200 500 4,150,000
20/12/2017 8,000 -8.00 -100.00 8,000 0 0 0 0
19/12/2017 8,100 0.40 4.94 7,700 8,100 7,700 3,000 24,300,000
18/12/2017 7,800 0.10 1.28 7,700 7,800 7,700 300 2,340,000
15/12/2017 7,700 0.10 1.30 7,600 7,700 7,700 100 770,000
14/12/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 200 1,520,000
13/12/2017 7,600 -0.10 -1.32 7,700 7,600 7,600 400 3,040,000
12/12/2017 7,800 0.10 1.28 7,700 7,800 7,700 1,000 7,800,000
11/12/2017 7,600 0.10 1.32 7,500 7,600 7,600 100 760,000
08/12/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
07/12/2017 7,600 -0.10 -1.32 7,700 7,600 7,600 500 3,800,000
01/12/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
30/11/2017 7,600 0.10 1.33 7,500 7,600 7,500 949 7,212,400
29/11/2017 7,500 0.10 1.35 7,500 7,500 7,500 400 3,000,000
28/11/2017 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 1,500 11,100,000
24/11/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
23/11/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
22/11/2017 7,600 0.30 4.11 7,500 7,600 7,400 1,800 13,680,000
21/11/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 100 730,000
17/11/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
16/11/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
15/11/2017 7,300 -0.10 -1.35 7,400 7,400 7,300 2,400 17,520,000
14/11/2017 7,400 -0.10 -1.33 7,400 7,400 7,400 5,000 37,000,000
13/11/2017 7,500 -0.10 -1.32 7,600 7,600 7,500 500 3,750,000
10/11/2017 7,600 -0.10 -1.30 7,700 7,700 7,600 600 4,560,000
09/11/2017 7,700 -0.10 -1.28 7,700 7,700 7,700 100 770,000
08/11/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
07/11/2017 7,800 0.30 4.00 7,500 7,800 7,300 2,100 16,380,000
06/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
02/11/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 1,700 12,750,000
01/11/2017 7,600 -0.20 -2.56 7,600 7,600 7,600 1,800 13,680,000
31/10/2017 7,800 -0.10 -1.27 7,800 7,800 7,800 3,000 23,400,000
30/10/2017 7,900 0.10 1.28 7,900 8,000 7,900 4,324 34,159,600
27/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,000 7,800,000
26/10/2017 7,800 -0.10 -1.27 7,900 8,000 7,800 6,800 53,040,000
25/10/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 660 5,214,000
24/10/2017 7,900 0.20 2.60 7,600 7,900 7,600 7,500 59,250,000
23/10/2017 7,700 0.10 1.32 7,600 7,700 7,600 2,200 16,940,000
20/10/2017 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 2,200 16,720,000
19/10/2017 7,600 0.40 5.56 7,300 7,600 7,300 3,500 26,600,000
18/10/2017 7,200 -0.10 -1.37 7,300 7,300 7,200 2,100 15,120,000
17/10/2017 7,300 0.10 1.39 7,300 7,300 7,300 100 730,000
16/10/2017 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 540 3,888,000
13/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,000 7,200,000
12/10/2017 7,200 0.10 1.41 7,200 7,200 7,200 100 720,000
11/10/2017 7,100 0.10 1.43 7,100 7,100 7,100 1,000 7,100,000
10/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,100 14,700,000
06/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/10/2017 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 10,500 73,500,000
04/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/10/2017 7,000 -0.20 -2.78 7,100 7,100 7,000 2,500 17,500,000
02/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
29/09/2017 7,200 -0.10 -1.37 7,200 7,200 7,200 1,900 13,680,000
28/09/2017 7,300 0.20 2.82 7,200 7,300 7,200 2,500 18,250,000
27/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
26/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,000 7,100,000
25/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,100 7,810,000
22/09/2017 7,100 -0.10 -1.39 7,100 7,100 7,100 800 5,680,000
21/09/2017 7,200 -0.10 -1.37 7,300 7,300 7,200 500 3,600,000
20/09/2017 7,300 0.10 1.39 7,200 7,300 7,200 2,400 17,520,000
19/09/2017 7,200 0.10 1.41 7,100 7,200 7,100 1,000 7,200,000
18/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
15/09/2017 7,100 -0.20 -2.74 7,100 7,100 7,100 3,800 26,980,000
14/09/2017 7,300 0.20 2.82 7,300 7,300 7,300 100 730,000
13/09/2017 7,100 -0.30 -4.05 7,100 7,100 7,100 560 3,976,000
12/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
11/09/2017 7,400 0.10 1.37 7,300 7,400 7,300 1,200 8,880,000
08/09/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 810 5,913,000
07/09/2017 7,300 -0.10 -1.35 7,300 7,400 7,000 5,200 37,960,000
06/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
05/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,000 14,800,000
01/09/2017 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 7,120 52,688,000
31/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,800 13,320,000
30/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
29/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 13,000 96,200,000
28/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10,800 79,920,000
25/08/2017 7,400 0.10 1.37 7,500 7,500 7,400 8,600 63,640,000
24/08/2017 7,300 -0.10 -1.35 7,400 7,400 7,300 12,400 90,520,000
23/08/2017 7,400 0.10 1.37 7,300 7,500 7,300 2,500 18,500,000
22/08/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,620 33,726,000
21/08/2017 7,300 -0.20 -2.67 7,400 7,400 7,300 20,804 151,869,200
18/08/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
17/08/2017 7,500 0.10 1.35 7,500 7,500 7,500 1,000 7,500,000
16/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 500 3,700,000
15/08/2017 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 4,400 32,560,000
14/08/2017 7,400 -0.20 -2.63 7,500 7,500 7,400 17,910 132,534,000
11/08/2017 7,600 -0.20 -2.56 7,800 7,800 7,500 2,370 18,012,000
10/08/2017 7,800 0.00 ■■ 0.00 7,400 7,800 7,400 604 4,711,200
09/08/2017 7,800 -0.90 -10.34 7,800 7,800 7,700 19,110 149,058,000
08/08/2017 8,700 0.00 ■■ 0.00 8,800 8,900 8,700 70,869 616,560,300
07/08/2017 8,700 0.10 1.16 8,700 8,800 8,600 37,870 329,469,000
04/08/2017 8,600 -0.10 -1.15 8,700 8,800 8,600 64,160 551,776,000
03/08/2017 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 14,439 125,619,300
02/08/2017 8,700 0.00 ■■ 0.00 8,900 8,900 8,500 28,600 248,820,000
01/08/2017 8,700 0.10 1.16 8,600 8,800 8,500 17,100 148,770,000
31/07/2017 8,600 -0.40 -4.44 9,000 9,300 8,500 26,340 226,524,000
28/07/2017 9,000 0.50 5.88 8,600 9,000 8,600 55,800 502,200,000
27/07/2017 8,500 0.40 4.94 8,100 8,500 8,100 59,700 507,450,000
26/07/2017 8,100 0.30 3.85 7,800 8,100 7,700 20,410 165,321,000
25/07/2017 7,800 0.10 1.30 7,800 7,800 7,700 3,900 30,420,000
24/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,500 26,950,000
21/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 2,587 19,919,900
20/07/2017 7,700 -0.10 -1.28 7,800 7,800 7,600 6,700 51,590,000
19/07/2017 7,800 0.10 1.30 7,600 7,800 7,600 2,100 16,380,000
18/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 600 4,620,000
17/07/2017 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 2,300 17,710,000
14/07/2017 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 2,937 22,614,900
13/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,500 19,250,000
12/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 7,739 59,590,300
11/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 5,900 45,430,000
10/07/2017 7,700 -0.10 -1.28 7,800 7,800 7,700 6,100 46,970,000
07/07/2017 7,800 -0.20 -2.50 7,900 7,900 7,800 3,000 23,400,000
06/07/2017 8,000 0.30 3.90 7,600 8,000 7,600 21,900 175,200,000
05/07/2017 7,700 0.10 1.32 7,600 7,700 7,600 7,600 58,520,000
04/07/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 75 570,000
03/07/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 2,200 16,720,000
30/06/2017 7,600 -0.10 -1.30 7,600 7,600 7,500 3,800 28,880,000
29/06/2017 7,700 0.10 1.32 7,600 7,700 7,600 2,200 16,940,000
28/06/2017 7,600 0.10 1.33 7,600 7,600 7,600 1,000 7,600,000
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 0.00 ■■ 0.00 7,500 7,500 7,400 8,742 65,565,000
22/06/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/06/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 2,000 15,000,000
20/06/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,100 8,360,000
19/06/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,000 7,600,000
16/06/2017 7,600 -0.10 -1.30 7,600 7,600 7,500 3,649 27,732,400
15/06/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,500 19,250,000
14/06/2017 7,700 -0.10 -1.28 7,700 7,700 7,700 818 6,298,600
13/06/2017 7,800 0.10 1.30 7,700 7,800 7,700 1,700 13,260,000
09/06/2017 7,700 -0.20 -2.53 7,900 7,900 7,700 10,500 80,850,000
08/06/2017 7,900 0.10 1.28 7,900 7,900 7,900 500 3,950,000
07/06/2017 7,800 0.20 2.63 7,700 7,800 7,700 10,000 78,000,000
06/06/2017 7,600 0.10 1.33 7,500 7,600 7,500 15,100 114,760,000
05/06/2017 7,500 0.10 1.35 7,500 7,500 7,500 1,000 7,500,000
02/06/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 4,300 31,820,000
01/06/2017 7,400 -0.10 -1.33 7,400 7,400 7,400 1,000 7,400,000
31/05/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 800 6,000,000
30/05/2017 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 11,500 87,400,000
29/05/2017 7,600 0.10 1.33 7,500 7,600 7,500 19,700 149,720,000
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 4,740 35,550,000
24/05/2017 7,500 0.10 1.35 7,400 7,500 7,400 2,500 18,750,000
23/05/2017 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 470 3,478,000
22/05/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
19/05/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 811 6,001,400
18/05/2017 7,400 -0.10 -1.33 7,400 7,500 7,400 5,006 37,044,400
17/05/2017 7,500 -0.10 -1.32 7,400 7,500 7,400 14,100 105,750,000
16/05/2017 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 4,100 31,160,000
15/05/2017 7,600 0.10 1.33 7,500 7,600 7,500 3,100 23,560,000
09/05/2017 7,100 -0.10 -1.39 7,100 7,100 7,100 2,800 19,880,000
08/05/2017 7,200 0.20 2.86 7,100 7,200 7,100 500 3,600,000
05/05/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/05/2017 7,000 -0.10 -1.41 7,100 7,100 7,000 2,100 14,700,000
03/05/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 175 1,242,500
28/04/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 6,100 43,310,000
27/04/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 1,800 12,780,000
26/04/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,010 14,271,000
25/04/2017 7,100 -0.10 -1.39 7,100 7,100 7,100 5,500 39,050,000
24/04/2017 7,200 -0.10 -1.37 7,200 7,200 7,200 1,000 7,200,000
21/04/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
20/04/2017 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 2,800 20,440,000
19/04/2017 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 2,103 15,351,900
18/04/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,000 7,300,000
17/04/2017 7,300 0.30 4.29 7,300 7,300 7,200 5,200 37,960,000
14/04/2017 7,000 -0.40 -5.41 7,100 7,100 7,000 4,000 28,000,000
13/04/2017 7,400 0.40 5.71 7,400 7,400 7,400 1,900 14,060,000
12/04/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
11/04/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/04/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/04/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/04/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 6,300 44,100,000
04/04/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 30 210,000
03/04/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
31/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 107 749,000
30/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
29/03/2017 7,000 -0.30 -4.11 7,100 7,100 7,000 6,000 42,000,000
28/03/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,500 25,550,000
27/03/2017 7,300 -0.20 -2.67 7,400 7,400 7,300 1,203 8,781,900
24/03/2017 7,500 0.10 1.35 7,400 7,500 7,400 2,000 15,000,000
23/03/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
22/03/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,000 14,800,000
21/03/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
20/03/2017 7,400 -0.30 -3.90 7,400 7,400 7,400 2,000 14,800,000
17/03/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
16/03/2017 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 6,234 48,001,800
15/03/2017 7,700 0.50 6.94 7,200 7,700 7,100 2,300 17,710,000
14/03/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
13/03/2017 7,200 -0.10 -1.37 7,200 7,200 7,200 2,000 14,400,000
10/03/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
09/03/2017 7,300 -0.40 -5.19 7,300 7,300 7,300 3,000 21,900,000
08/03/2017 7,700 0.50 6.94 7,200 7,700 7,200 5,500 42,350,000
07/03/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
06/03/2017 7,200 -0.60 -7.69 7,400 7,400 7,200 2,400 17,280,000
03/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
02/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 39 304,200
01/03/2017 7,800 0.20 2.63 7,400 7,800 7,400 600 4,680,000
28/02/2017 7,600 -0.10 -1.30 7,600 7,600 7,600 3,105 23,598,000
27/02/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 400 3,080,000
24/02/2017 7,700 -0.30 -3.75 7,700 7,900 7,700 2,600 20,020,000
23/02/2017 8,000 0.20 2.56 7,800 8,000 7,800 11,000 88,000,000
22/02/2017 7,800 -0.40 -4.88 7,800 7,800 7,800 501 3,907,800
21/02/2017 8,200 0.30 3.80 7,900 8,200 7,900 10,200 83,640,000
20/02/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 16,900 133,510,000
17/02/2017 7,900 0.30 3.95 7,400 7,900 7,400 600 4,740,000
16/02/2017 7,600 0.10 1.33 7,500 8,000 7,500 5,939 45,136,400
15/02/2017 7,500 0.40 5.63 7,500 7,500 7,500 300 2,250,000
14/02/2017 7,100 -0.30 -4.05 7,800 7,800 7,100 1,500 10,650,000
13/02/2017 7,400 0.60 8.82 7,000 7,400 7,000 11,500 85,100,000
10/02/2017 6,800 0.40 6.25 6,500 7,000 6,500 10,300 70,040,000
09/02/2017 6,400 0.50 8.47 6,200 6,400 6,200 6,600 42,240,000
08/02/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
07/02/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
06/02/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/02/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
02/02/2017 5,900 -0.60 -9.23 6,600 6,600 5,900 400 2,360,000
25/01/2017 6,500 0.30 4.84 6,200 6,500 6,200 500 3,250,000
24/01/2017 6,200 0.10 1.64 6,100 6,200 6,100 600 3,720,000
23/01/2017 6,100 0.10 1.67 6,100 6,100 6,100 100 610,000
20/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/01/2017 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 1,000 6,000,000
18/01/2017 6,000 0.20 3.45 6,000 6,000 6,000 100 600,000
17/01/2017 5,800 0.10 1.75 5,800 5,800 5,800 500 2,900,000
16/01/2017 5,700 0.10 1.79 5,700 5,700 5,700 200 1,140,000
13/01/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
12/01/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
11/01/2017 5,600 -0.20 -3.45 5,600 5,600 5,600 1,000 5,600,000
10/01/2017 5,800 0.20 3.57 5,600 5,800 5,600 200 1,160,000
09/01/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 5,000 28,000,000
06/01/2017 5,600 -0.10 -1.75 5,600 5,600 5,600 1,502 8,411,200
05/01/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,004 11,422,800
04/01/2017 5,700 -0.10 -1.72 5,700 5,700 5,700 2,000 11,400,000
03/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
30/12/2016 5,800 0.30 5.45 5,800 5,800 5,800 106 614,800
29/12/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
28/12/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,000 16,500,000
27/12/2016 5,500 -0.10 -1.79 5,500 5,500 5,500 5,000 27,500,000
26/12/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
23/12/2016 5,600 0.10 1.82 5,600 5,600 5,600 1,000 5,600,000
22/12/2016 5,500 -0.10 -1.79 5,500 5,500 5,500 1,200 6,600,000
21/12/2016 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 3,500 19,600,000
20/12/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 6,200 34,720,000
19/12/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 4,000 22,800,000
16/12/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,000 5,700,000
15/12/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,000 5,700,000
14/12/2016 5,700 -0.10 -1.72 5,700 5,700 5,700 300 1,710,000
13/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
12/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,100 6,380,000
09/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
08/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
07/12/2016 5,800 0.10 1.75 5,800 5,800 5,800 1,200 6,960,000
06/12/2016 5,700 -0.10 -1.72 5,800 5,800 5,700 1,500 8,550,000
05/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/12/2016 5,800 0.30 5.45 5,700 5,800 5,700 1,100 6,380,000
01/12/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
30/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
29/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
28/11/2016 5,500 -0.30 -5.17 5,500 5,500 5,500 100 550,000
25/11/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
24/11/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/11/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
22/11/2016 5,800 0.40 7.41 5,800 5,800 5,800 968 5,614,400
21/11/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
18/11/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
17/11/2016 5,400 -0.30 -5.26 5,400 5,400 5,400 3,400 18,360,000
16/11/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
15/11/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
14/11/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
11/11/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
10/11/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
09/11/2016 5,700 0.30 5.56 5,500 5,700 5,500 800 4,560,000
08/11/2016 5,400 0.10 1.89 5,400 5,400 5,400 3,500 18,900,000
07/11/2016 5,300 0.10 1.92 5,300 5,300 5,300 3,100 16,430,000
04/11/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
03/11/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
02/11/2016 5,200 -0.10 -1.89 5,300 5,300 5,200 2,300 11,960,000
01/11/2016 5,300 -0.10 -1.85 5,300 5,300 5,300 300 1,590,000
31/10/2016 5,400 -0.10 -1.82 5,400 5,400 5,400 1,920 10,368,000
28/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 7,712 42,416,000
27/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,300 12,650,000
26/10/2016 5,500 -0.10 -1.79 5,600 5,600 5,500 4,800 26,400,000
25/10/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
24/10/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 2,400 13,440,000
21/10/2016 5,700 -0.40 -6.56 6,100 6,100 5,700 22,800 129,960,000
20/10/2016 6,100 -0.30 -4.69 6,300 6,300 6,100 4,800 29,280,000
19/10/2016 6,400 0.10 1.59 6,400 6,400 6,400 1,000 6,400,000
18/10/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/10/2016 6,300 0.20 3.28 6,300 6,300 6,300 110 693,000
14/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
13/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 500 3,050,000
12/10/2016 6,100 -0.20 -3.17 6,100 6,100 6,100 100 610,000
11/10/2016 6,300 0.30 5.00 6,300 6,300 6,300 100 630,000
10/10/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/10/2016 6,000 -0.10 -1.64 6,100 6,100 6,000 2,700 16,200,000
06/10/2016 6,100 -0.30 -4.69 6,200 6,200 6,100 19,700 120,170,000
05/10/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/10/2016 6,400 0.10 1.59 6,200 6,400 6,200 200 1,280,000
03/10/2016 6,300 -0.10 -1.56 6,300 6,300 6,300 11,600 73,080,000
30/09/2016 6,400 0.10 1.59 6,300 6,400 6,300 7,200 46,080,000
29/09/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10,100 63,630,000
28/09/2016 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 2,000 12,600,000
27/09/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 20,100 126,630,000
26/09/2016 6,300 0.10 1.61 6,300 6,300 6,300 11,400 71,820,000
23/09/2016 6,200 -0.10 -1.59 6,200 6,200 6,200 3,969 24,607,800
22/09/2016 6,300 -0.30 -4.55 6,600 6,600 6,300 29,020 182,826,000
21/09/2016 6,600 -0.10 -1.49 6,600 6,600 6,600 100 660,000
20/09/2016 6,700 0.10 1.52 6,700 6,700 6,700 1,000 6,700,000
19/09/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 20,300 133,980,000
16/09/2016 6,600 -0.10 -1.49 6,600 6,600 6,600 9,900 65,340,000
15/09/2016 6,700 0.10 1.52 6,600 6,700 6,600 1,900 12,730,000
14/09/2016 6,600 -0.10 -1.49 6,600 6,700 6,600 9,800 64,680,000
13/09/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
12/09/2016 6,700 -0.10 -1.47 6,900 6,900 6,700 2,500 16,750,000
09/09/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
08/09/2016 6,800 0.10 1.49 6,700 6,800 6,700 7,214 49,055,200
07/09/2016 6,700 -0.10 -1.47 6,700 6,700 6,700 9,000 60,300,000
06/09/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 500 3,400,000
05/09/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 15,700 106,760,000
01/09/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 100 690,000
31/08/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 13,800 96,600,000
30/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 18,900 132,300,000
29/08/2016 7,000 -0.10 -1.41 7,200 7,200 7,000 3,200 22,400,000
26/08/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 2,700 19,170,000
25/08/2016 7,100 0.10 1.43 7,000 7,100 7,000 2,320 16,472,000
24/08/2016 7,000 0.10 1.45 6,900 7,000 6,900 13,900 97,300,000
23/08/2016 6,900 -0.10 -1.43 6,900 7,000 6,900 12,029 83,000,100
22/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,300 44,100,000
19/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 420 2,940,000
18/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 7,500 52,500,000
17/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,200 43,400,000
16/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,029 70,203,000
15/08/2016 7,000 -0.10 -1.41 7,000 7,100 7,000 11,211 78,477,000
12/08/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 3,109 22,073,900
11/08/2016 7,100 -0.30 -4.05 7,200 7,300 6,900 16,000 113,600,000
10/08/2016 7,400 -0.10 -1.33 7,600 7,600 7,200 4,701 34,787,400
09/08/2016 7,500 0.20 2.74 7,300 7,500 7,000 29,600 222,000,000
08/08/2016 8,300 -0.20 -2.35 8,600 8,600 8,300 19,900 165,170,000
05/08/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 12,999 110,491,500
04/08/2016 8,500 0.20 2.41 8,400 8,700 8,400 23,449 199,316,500
03/08/2016 8,300 -0.10 -1.19 8,500 8,500 8,200 2,400 19,920,000
02/08/2016 8,400 -0.20 -2.33 8,600 8,700 8,400 20,400 171,360,000
01/08/2016 8,600 -0.10 -1.15 8,700 8,700 8,500 16,249 139,741,400
29/07/2016 8,700 0.00 ■■ 0.00 8,500 8,900 8,500 55,500 482,850,000
28/07/2016 8,700 0.50 6.10 8,300 8,700 8,200 18,200 158,340,000
27/07/2016 8,200 -0.10 -1.20 8,200 8,200 8,100 22,600 185,320,000
26/07/2016 8,300 -0.10 -1.19 8,400 8,400 8,000 22,500 186,750,000
25/07/2016 8,400 -0.40 -4.55 8,600 8,600 8,400 12,700 106,680,000
22/07/2016 8,800 0.10 1.15 8,700 9,000 8,700 11,200 98,560,000
21/07/2016 8,700 0.00 ■■ 0.00 8,900 9,200 8,700 13,381 116,414,700
20/07/2016 8,700 0.20 2.35 8,300 8,800 8,200 6,019 52,365,300
19/07/2016 8,500 0.20 2.41 8,400 8,700 8,400 12,700 107,950,000
18/07/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 4,400 36,520,000
15/07/2016 8,300 0.40 5.06 8,000 8,300 8,000 14,651 121,603,300
14/07/2016 7,900 -0.10 -1.25 8,000 8,000 7,800 13,000 102,700,000
13/07/2016 8,000 0.20 2.56 8,000 8,000 8,000 3,426 27,408,000
12/07/2016 7,800 -0.10 -1.27 7,900 7,900 7,800 5,600 43,680,000
11/07/2016 7,900 -0.10 -1.25 7,900 7,900 7,900 5,900 46,610,000
08/07/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 9,000 72,000,000
07/07/2016 8,000 -0.30 -3.61 8,000 8,100 7,900 8,300 66,400,000
06/07/2016 8,300 0.20 2.47 8,000 8,300 8,000 9,101 75,538,300
05/07/2016 8,100 0.10 1.25 7,900 8,100 7,900 11,200 90,720,000
04/07/2016 8,000 0.10 1.27 8,000 8,000 8,000 4,100 32,800,000
01/07/2016 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 3,500 27,650,000
30/06/2016 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 2,600 20,540,000
29/06/2016 7,900 0.10 1.28 7,800 7,900 7,800 5,100 40,290,000
28/06/2016 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 10,100 78,780,000
27/06/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
24/06/2016 7,800 -0.10 -1.27 7,800 7,800 7,600 11,300 88,140,000
23/06/2016 7,900 -0.10 -1.25 8,000 8,000 7,900 7,800 61,620,000
22/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,000 56,000,000
21/06/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 11,700 93,600,000
20/06/2016 8,000 0.10 1.27 7,900 8,000 7,900 9,100 72,800,000
17/06/2016 7,900 -0.10 -1.25 7,800 7,900 7,800 7,400 58,460,000
16/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/06/2016 8,000 0.00 ■■ 0.00 8,000 8,400 7,800 21,500 172,000,000
14/06/2016 8,000 0.30 3.90 7,900 8,100 7,900 4,714 37,712,000
13/06/2016 7,700 -0.20 -2.53 7,700 7,700 7,700 2,000 15,400,000
10/06/2016 7,900 -0.10 -1.25 7,900 7,900 7,900 3,010 23,779,000
09/06/2016 8,000 0.20 2.56 7,800 8,000 7,800 1,200 9,600,000
08/06/2016 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 9,400 73,320,000
07/06/2016 7,800 -0.10 -1.27 7,500 7,800 7,200 2,900 22,620,000
06/06/2016 7,900 0.40 5.33 7,900 7,900 7,900 100 790,000
03/06/2016 7,500 0.10 1.35 7,500 7,500 7,400 3,100 23,250,000
02/06/2016 7,400 0.00 ■■ 0.00 7,400 7,600 7,200 4,200 31,080,000
01/06/2016 7,400 -0.20 -2.63 7,300 7,700 7,300 6,319 46,760,600
31/05/2016 7,600 0.20 2.70 7,200 7,600 7,200 2,100 15,960,000
30/05/2016 7,400 -0.50 -6.33 7,400 7,500 7,400 13,293 98,368,200
27/05/2016 7,900 -0.10 -1.25 7,400 7,900 7,400 4,100 32,390,000
26/05/2016 8,000 0.20 2.56 7,700 8,000 7,400 12,200 97,600,000
25/05/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
24/05/2016 7,800 0.10 1.30 7,500 7,800 7,500 7,407 57,774,600
23/05/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
20/05/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,400 10,780,000
19/05/2016 7,700 0.30 4.05 7,700 7,700 7,700 5,000 38,500,000
18/05/2016 7,400 -0.30 -3.90 7,500 7,500 7,400 5,500 40,700,000
17/05/2016 7,700 0.40 5.48 7,600 7,700 7,500 13,200 101,640,000
16/05/2016 7,300 -0.20 -2.67 7,300 7,300 7,300 3,000 21,900,000
13/05/2016 7,500 -0.30 -3.85 7,800 7,800 7,300 6,900 51,750,000
12/05/2016 7,800 0.20 2.63 7,600 7,800 7,500 10,600 82,680,000
11/05/2016 7,600 0.20 2.70 7,600 7,600 7,600 100 760,000
10/05/2016 7,400 -0.10 -1.33 7,300 7,500 7,300 22,700 167,980,000
09/05/2016 7,500 -0.30 -3.85 7,800 7,800 7,400 8,600 64,500,000
06/05/2016 7,800 -0.20 -2.50 7,900 7,900 7,800 13,624 106,267,200
05/05/2016 8,000 -0.10 -1.23 7,700 8,000 7,500 15,220 121,760,000
04/05/2016 8,100 0.30 3.85 7,500 8,200 7,500 31,200 252,720,000
29/04/2016 7,800 -0.10 -1.27 7,500 7,800 7,500 10,624 82,867,200
28/04/2016 7,900 0.70 9.72 7,200 7,900 7,200 12,000 94,800,000
27/04/2016 7,200 0.00 ■■ 0.00 7,400 7,500 7,200 2,800 20,160,000
26/04/2016 7,200 -0.20 -2.70 7,300 7,300 7,100 30,800 221,760,000
25/04/2016 7,400 -0.10 -1.33 7,400 7,400 7,400 1,000 7,400,000
22/04/2016 7,500 -0.10 -1.32 8,300 8,300 7,500 7,910 59,325,000
21/04/2016 7,600 -0.80 -9.52 8,400 9,100 7,600 62,310 473,556,000
20/04/2016 8,400 0.30 3.70 8,400 8,400 8,100 1,200 10,080,000
19/04/2016 8,100 -0.10 -1.22 8,100 8,100 7,500 5,200 42,120,000
15/04/2016 8,200 0.30 3.80 8,100 8,200 7,500 21,200 173,840,000
14/04/2016 7,900 0.20 2.60 7,700 7,900 7,600 7,300 57,670,000
13/04/2016 7,700 0.60 8.45 7,200 7,800 7,100 13,778 106,090,600
12/04/2016 7,100 -0.50 -6.58 7,300 7,400 7,100 10,400 73,840,000
11/04/2016 7,600 0.10 1.33 7,400 7,600 7,400 2,426 18,437,600
08/04/2016 7,500 0.30 4.17 7,200 7,500 7,200 3,400 25,500,000
07/04/2016 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 26,000 187,200,000
06/04/2016 7,200 0.10 1.41 7,100 7,500 7,100 23,068 166,089,600
05/04/2016 7,100 0.00 ■■ 0.00 6,500 7,500 6,500 2,300 16,330,000
04/04/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 3,400 24,140,000
01/04/2016 7,100 -0.70 -8.97 7,300 7,300 7,100 15,000 106,500,000
31/03/2016 7,800 -0.20 -2.50 8,000 8,000 7,800 1,015 7,917,000
30/03/2016 8,000 0.50 6.67 7,300 8,000 7,300 27,500 220,000,000
29/03/2016 7,500 0.00 ■■ 0.00 7,400 7,700 7,200 9,815 73,612,500
28/03/2016 7,500 0.30 4.17 6,800 7,500 6,700 18,647 139,852,500
25/03/2016 7,200 0.30 4.35 7,000 7,200 6,800 16,100 115,920,000
24/03/2016 6,900 0.60 9.52 6,500 6,900 6,500 29,255 201,859,500
23/03/2016 6,300 0.00 ■■ 0.00 6,500 6,500 6,300 20,200 127,260,000
22/03/2016 6,300 0.50 8.62 6,000 6,300 6,000 14,000 88,200,000
21/03/2016 5,800 0.20 3.57 5,800 5,800 5,800 2,200 12,760,000
18/03/2016 5,600 0.10 1.82 5,700 5,700 5,600 4,000 22,400,000
17/03/2016 5,500 0.10 1.85 5,500 5,500 5,500 1,300 7,150,000
16/03/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
15/03/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
14/03/2016 5,400 0.10 1.89 5,400 5,400 5,400 1,000 5,400,000
11/03/2016 5,300 0.10 1.92 5,300 5,300 5,300 1,000 5,300,000
10/03/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 13,100 68,120,000
09/03/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/03/2016 5,200 0.20 4.00 5,200 5,200 5,200 1,000 5,200,000
07/03/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,000 10,000,000
04/03/2016 5,000 -0.10 -1.96 5,000 5,000 5,000 900 4,500,000
03/03/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
02/03/2016 5,100 0.10 2.00 5,100 5,100 5,100 1,100 5,610,000
01/03/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
29/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 9,000 45,000,000
26/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
25/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,000 15,000,000
24/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,000 15,000,000
23/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 5,000 25,000,000
18/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 40 200,000
17/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 900 4,500,000
16/02/2016 5,000 0.10 2.04 5,000 5,000 5,000 1,000 5,000,000
15/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
05/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 4,000 19,600,000
04/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,000 9,800,000
03/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
02/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,000 9,800,000
01/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,000 9,800,000
29/01/2016 4,900 0.10 2.08 4,800 4,900 4,800 3,000 14,700,000
28/01/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/01/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
26/01/2016 4,800 -0.10 -2.04 4,800 4,800 4,800 1,500 7,200,000
25/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 4,500 22,050,000
22/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,000 9,800,000
21/01/2016 4,900 -0.40 -7.55 5,000 5,000 4,900 3,200 15,680,000
20/01/2016 5,300 0.40 8.16 5,300 5,300 5,300 100 530,000
19/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,500 7,350,000
18/01/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 2,500 12,250,000
15/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
14/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
13/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
12/01/2016 5,000 0.10 2.04 5,000 5,000 5,000 1,500 7,500,000
11/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
08/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
07/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
06/01/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
05/01/2016 4,900 -0.40 -7.55 4,900 4,900 4,900 3,000 14,700,000
04/01/2016 5,300 0.40 8.16 5,300 5,300 5,300 100 530,000
31/12/2015 4,900 0.10 2.08 4,900 4,900 4,900 1,000 4,900,000
30/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
29/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
28/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
25/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
24/12/2015 4,800 -0.50 -9.43 4,900 4,900 4,800 5,400 25,920,000
23/12/2015 5,300 -0.10 -1.85 5,000 5,300 4,900 7,000 37,100,000
22/12/2015 5,400 0.10 1.89 5,000 5,400 5,000 1,100 5,940,000
21/12/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
18/12/2015 5,300 0.40 8.16 5,300 5,300 5,300 100 530,000
17/12/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,600 7,840,000
16/12/2015 4,900 0.10 2.08 4,900 4,900 4,900 7,500 36,750,000
15/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
14/12/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
11/12/2015 4,800 -0.20 -4.00 4,800 4,800 4,800 5,000 24,000,000
10/12/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/12/2015 5,000 -0.20 -3.85 5,000 5,000 5,000 7,500 37,500,000
08/12/2015 5,200 0.20 4.00 5,200 5,200 5,200 100 520,000
07/12/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
04/12/2015 5,000 -0.20 -3.85 5,100 5,100 5,000 1,500 7,500,000
03/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
02/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
01/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 500 2,600,000
30/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/11/2015 5,200 0.10 1.96 4,600 5,200 4,600 500 2,600,000
26/11/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
25/11/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 7,500 38,250,000
24/11/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
23/11/2015 5,100 -0.10 -1.92 5,100 5,200 5,100 10,700 54,570,000
20/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 50 260,000
19/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 400 2,080,000
18/11/2015 5,200 0.40 8.33 5,200 5,200 5,200 2,700 14,040,000
17/11/2015 4,800 -0.40 -7.69 4,800 4,800 4,800 100 480,000
16/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
13/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
12/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
11/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,900 15,080,000
06/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
05/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,000 10,400,000
04/11/2015 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 1,100 5,720,000
03/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
02/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
30/10/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
29/10/2015 5,200 -0.20 -3.70 5,200 5,200 5,200 1,500 7,800,000
28/10/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
27/10/2015 5,400 -0.30 -5.26 5,500 5,500 5,400 7,700 41,580,000
26/10/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10,000 57,000,000
23/10/2015 5,700 0.30 5.56 5,700 5,700 5,700 100 570,000
22/10/2015 5,400 -0.20 -3.57 5,600 5,600 5,400 13,410 72,414,000
21/10/2015 5,600 -0.20 -3.45 5,600 5,600 5,600 410 2,296,000
20/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
19/10/2015 5,800 0.20 3.57 5,800 5,800 5,800 100 580,000
16/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
15/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
14/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
13/10/2015 5,600 -0.30 -5.08 5,600 5,600 5,600 100 560,000
12/10/2015 5,900 0.10 1.72 5,600 5,900 5,600 200 1,180,000
09/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
08/10/2015 5,800 0.20 3.57 5,800 5,800 5,800 100 580,000
07/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
06/10/2015 5,600 -0.60 -9.68 5,700 6,600 5,600 49,200 275,520,000
05/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
02/10/2015 6,200 0.00 ■■ 0.00 5,700 6,200 5,700 2,000 12,400,000
01/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
30/09/2015 6,200 0.40 6.90 6,200 6,200 6,200 100 620,000
29/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
28/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/09/2015 5,800 -0.10 -1.69 5,800 5,800 5,800 500 2,900,000
24/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
23/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
22/09/2015 5,900 0.00 ■■ 0.00 5,600 5,900 5,500 2,100 12,390,000
21/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
18/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
17/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
15/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
14/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
11/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
10/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
09/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
08/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
07/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
04/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
01/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
31/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
28/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
27/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
26/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
25/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
24/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
21/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
20/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
19/08/2015 5,900 -0.40 -6.35 5,900 5,900 5,900 1,000 5,900,000
18/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
14/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
13/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
12/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
11/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
07/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
06/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
05/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
04/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
03/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
31/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
30/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
28/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
27/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
24/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,300 20,790,000
23/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
22/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
20/07/2015 6,300 -0.40 -5.97 6,300 6,300 6,300 100 630,000
17/07/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
16/07/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
15/07/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
14/07/2015 6,700 0.50 8.06 6,700 6,700 6,700 100 670,000
13/07/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
10/07/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
09/07/2015 6,200 0.20 3.33 6,200 6,200 6,200 200 1,240,000
08/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/07/2015 6,000 -0.50 -7.69 6,100 6,100 6,000 2,900 17,400,000
06/07/2015 6,500 0.30 4.84 6,200 6,500 6,200 200 1,300,000
03/07/2015 6,200 -0.10 -1.59 6,200 6,200 6,000 6,600 40,920,000
02/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
01/07/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 5,900 37,170,000
30/06/2015 6,300 -0.10 -1.56 6,300 6,300 6,300 4,000 25,200,000
29/06/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 6,000 38,400,000
26/06/2015 6,400 -0.10 -1.54 6,400 6,400 6,400 5,000 32,000,000
25/06/2015 6,500 0.20 3.17 6,500 6,500 6,500 302 1,963,000
24/06/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
23/06/2015 6,300 0.20 3.28 5,700 6,300 5,700 200 1,260,000
22/06/2015 6,100 -0.10 -1.61 6,100 6,100 6,100 100 610,000
19/06/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/06/2015 6,200 -0.20 -3.12 6,400 6,400 6,200 19,745 122,419,000
17/06/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10,053 64,339,200
16/06/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
15/06/2015 6,900 0.10 1.47 6,900 6,900 6,600 6,500 44,850,000
12/06/2015 6,800 -0.10 -1.45 6,800 6,900 6,500 19,970 135,796,000
11/06/2015 6,900 0.00 ■■ 0.00 7,000 7,000 6,300 8,600 59,340,000
10/06/2015 6,900 0.60 9.52 6,800 6,900 6,700 5,200 35,880,000
09/06/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 1,500 9,450,000
08/06/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 5,000 31,500,000
05/06/2015 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 2,700 17,010,000
04/06/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,000 18,900,000
03/06/2015 6,300 0.20 3.28 6,300 6,300 6,300 3,000 18,900,000
02/06/2015 6,100 0.10 1.67 6,100 6,100 6,100 2,400 14,640,000
01/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,400 8,400,000
29/05/2015 6,000 -0.10 -1.64 6,300 6,300 6,000 4,600 27,600,000
28/05/2015 6,100 0.10 1.67 6,100 6,100 6,000 9,410 57,401,000
27/05/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 3,600 21,600,000
26/05/2015 6,000 -0.20 -3.23 6,000 6,000 6,000 1,400 8,400,000
25/05/2015 6,200 0.20 3.33 5,900 6,200 5,900 1,600 9,920,000
22/05/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 2,200 13,200,000
21/05/2015 6,000 -0.40 -6.25 6,000 6,000 6,000 3,700 22,200,000
20/05/2015 6,400 0.40 6.67 5,900 6,400 5,900 1,616 10,342,400
19/05/2015 6,000 0.10 1.69 6,000 6,000 6,000 800 4,800,000
18/05/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 6,000 35,400,000
15/05/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 15,493 91,408,700
14/05/2015 5,900 -0.50 -7.81 6,000 6,000 5,900 8,000 47,200,000
13/05/2015 6,400 0.40 6.67 5,900 6,400 5,900 14,000 89,600,000
12/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,800 34,800,000
11/05/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 12,100 72,600,000
08/05/2015 6,000 -0.10 -1.64 5,800 6,000 5,800 10,200 61,200,000
07/05/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,000 18,300,000
06/05/2015 6,100 0.10 1.67 6,300 6,300 6,100 1,400 8,540,000
05/05/2015 6,000 0.10 1.69 6,000 6,000 6,000 5,800 34,800,000
04/05/2015 5,900 0.50 9.26 5,500 5,900 5,500 26,500 156,350,000
27/04/2015 5,400 0.10 1.89 5,400 5,500 5,400 5,100 27,540,000
24/04/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
23/04/2015 5,300 0.10 1.92 5,200 5,300 5,200 800 4,240,000
22/04/2015 5,200 -0.10 -1.89 5,200 5,200 5,200 900 4,680,000
21/04/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 2,426 12,857,800
20/04/2015 5,300 -0.10 -1.85 5,300 5,300 5,200 2,500 13,250,000
17/04/2015 5,400 0.10 1.89 5,300 5,400 5,300 2,000 10,800,000
16/04/2015 5,300 0.10 1.92 5,300 5,300 5,200 5,000 26,500,000
15/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/04/2015 5,200 0.10 1.96 5,200 5,200 5,200 2,000 10,400,000
13/04/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 3,009 15,345,900
10/04/2015 5,100 0.10 2.00 5,100 5,100 5,100 1,900 9,690,000
09/04/2015 5,000 0.40 8.70 5,000 5,000 5,000 110 550,000
08/04/2015 4,600 -0.20 -4.17 4,600 4,600 4,600 500 2,300,000
07/04/2015 4,800 -0.30 -5.88 4,600 4,800 4,600 1,100 5,280,000
06/04/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
03/04/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
02/04/2015 5,100 -0.50 -8.93 5,100 5,100 5,100 1,000 5,100,000
01/04/2015 5,600 0.20 3.70 4,900 5,600 4,900 2,100 11,760,000
31/03/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
30/03/2015 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
27/03/2015