Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
CTCP Đệ Tam
De Tam Joint Stock Company
Mã CK:      DTA      9.30      -0.14 (-1.51%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.detamland.com
DTA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 9,300 -0.14 -1.51 9,440 9,450 9,100 4,760 44,268,000
10/06/2021 9,440 0.14 1.48 9,300 9,450 9,100 3,160 29,830,400
09/06/2021 9,300 0.10 1.08 9,200 9,300 9,000 2,700 25,110,000
08/06/2021 9,200 0.30 3.26 8,900 9,440 8,690 14,640 134,688,000
07/06/2021 8,900 -0.39 -4.38 9,290 9,290 8,710 2,450 21,805,000
04/06/2021 9,290 -0.01 -0.11 9,300 9,300 9,000 3,420 31,771,800
03/06/2021 9,300 0.10 1.08 9,200 9,750 9,000 11,890 110,577,000
02/06/2021 9,200 0.60 6.52 8,600 9,200 8,600 3,140 28,888,000
01/06/2021 8,600 -0.35 -4.07 8,950 8,800 8,500 10,100 86,860,000
31/05/2021 8,950 -2.15 -24.02 9,590 9,510 8,950 9,090 81,355,500
28/05/2021 9,590 -0.21 -2.19 9,800 9,800 9,590 12,940 124,094,600
27/05/2021 9,800 -0.10 -1.02 9,900 9,810 9,510 1,430 14,014,000
26/05/2021 9,900 0.10 1.01 9,800 10,000 9,760 3,780 37,422,000
25/05/2021 9,800 0.10 1.02 9,800 10,000 9,630 7,590 74,382,000
24/05/2021 9,800 0.10 1.02 9,700 9,990 9,520 5,580 54,684,000
23/05/2021 9,700 0.35 3.61 9,350 9,700 9,300 2,600 25,220,000
21/05/2021 9,700 0.35 3.61 9,350 9,700 9,300 2,600 25,220,000
20/05/2021 9,350 -0.16 -1.71 9,510 9,510 9,300 3,040 28,424,000
19/05/2021 9,510 -0.11 -1.16 9,620 9,970 9,500 3,750 35,662,500
18/05/2021 9,620 -0.23 -2.39 9,850 9,850 9,600 3,170 30,495,400
17/05/2021 9,850 0.05 0.51 9,800 9,940 9,500 3,860 38,021,000
14/05/2021 9,800 0.10 1.02 9,700 10,000 9,650 7,880 77,224,000
13/05/2021 9,700 -0.30 -3.09 10,000 10,000 9,600 10,710 103,887,000
12/05/2021 10,000 0.35 3.50 9,650 10,150 9,600 2,190 21,900,000
11/05/2021 9,650 -0.35 -3.63 10,000 10,100 9,530 7,080 68,322,000
10/05/2021 10,000 0.02 0.20 9,980 10,300 9,520 3,420 34,200,000
07/05/2021 9,980 -0.42 -4.21 10,400 10,300 9,680 18,950 189,121,000
06/05/2021 10,400 -0.10 -0.96 10,400 10,900 10,300 3,560 37,024,000
05/05/2021 10,400 0.40 3.85 10,000 10,650 10,200 6,720 69,888,000
04/05/2021 10,000 -0.35 -3.50 10,350 10,250 9,640 8,340 83,400,000
03/05/2021 12,150 0.75 6.17 11,400 12,150 10,650 260 3,159,000
29/04/2021 10,350 0.10 0.97 10,250 10,450 9,680 4,850 50,197,500
28/04/2021 10,250 0.25 2.44 10,000 10,700 10,000 4,780 48,995,000
27/04/2021 10,000 -0.70 -7.00 10,700 10,850 9,960 12,710 127,100,000
26/04/2021 10,700 -0.20 -1.87 10,900 11,000 10,500 10,770 115,239,000
23/04/2021 10,900 -0.10 -0.92 11,000 10,900 10,500 5,660 61,694,000
22/04/2021 11,000 -0.25 -2.27 11,250 11,450 11,000 12,810 140,910,000
20/04/2021 11,250 -0.65 -5.78 11,900 11,900 11,100 13,680 153,900,000
19/04/2021 11,900 -0.10 -0.84 12,000 12,000 11,250 7,890 93,891,000
18/04/2021 12,000 -0.40 -3.33 12,400 12,050 11,550 9,550 114,600,000
16/04/2021 12,000 -0.40 -3.33 12,400 12,050 11,550 9,550 114,600,000
15/04/2021 12,400 -0.05 -0.40 12,450 12,800 11,800 5,470 67,828,000
14/04/2021 12,450 0.05 0.40 12,400 12,450 11,550 37,800 470,610,000
13/04/2021 12,400 -0.40 -3.23 12,800 12,800 12,000 16,480 204,352,000
12/04/2021 12,800 3.60 28.13 13,000 13,000 12,450 16,410 210,048,000
10/04/2021 12,100 -1.05 -8.68 13,150 13,150 12,800 30 363,000
09/04/2021 13,000 -0.15 -1.15 13,150 13,150 12,800 11,740 152,620,000
08/04/2021 13,150 0.75 5.70 12,400 13,250 12,400 18,860 248,009,000
07/04/2021 12,400 0.80 6.45 11,600 12,400 11,600 23,100 286,440,000
06/04/2021 11,600 0.60 5.17 11,000 11,600 10,800 17,060 197,896,000
05/04/2021 11,000 -0.10 -0.91 11,000 11,200 10,800 10,290 113,190,000
04/04/2021 12,150 0.75 6.17 11,400 11,500 11,000 260 3,159,000
02/04/2021 11,000 -0.40 -3.64 11,400 11,500 11,000 8,990 98,890,000
01/04/2021 11,400 0.30 2.63 11,100 11,400 10,800 8,950 102,030,000
31/03/2021 11,100 -0.10 -0.90 11,100 11,100 10,800 5,410 60,051,000
30/03/2021 11,100 0.10 0.90 11,000 11,500 10,300 15,910 176,601,000
29/03/2021 11,000 -0.55 -5.00 11,550 11,500 10,750 9,360 102,960,000
26/03/2021 11,550 -0.05 -0.43 11,600 11,550 10,800 26,630 307,576,500
25/03/2021 11,600 0.10 0.86 11,500 11,950 10,700 21,610 250,676,000
24/03/2021 11,500 -0.70 -6.09 12,200 12,200 11,500 11,410 131,215,000
23/03/2021 12,200 -0.30 -2.46 12,500 12,500 11,700 39,890 486,658,000
22/03/2021 12,500 0.25 2.00 12,250 13,050 11,500 16,390 204,875,000
19/03/2021 12,250 0.75 6.12 11,500 12,300 11,500 16,350 200,287,500
18/03/2021 11,500 0.35 3.04 11,150 11,900 11,500 12,550 144,325,000
17/03/2021 11,150 0.70 6.28 10,450 11,150 9,720 46,180 514,907,000
16/03/2021 10,450 0.65 6.22 9,800 10,450 9,900 15,860 165,737,000
15/03/2021 9,800 0.58 5.92 9,220 9,800 9,200 12,970 127,106,000
12/03/2021 9,220 0.02 0.22 9,200 9,400 9,000 5,730 52,830,600
11/03/2021 9,200 0.20 2.17 9,000 9,500 9,000 13,130 120,796,000
10/03/2021 9,000 -0.25 -2.78 9,250 9,250 8,700 6,460 58,140,000
09/03/2021 9,250 0.40 4.32 8,850 9,300 8,850 12,180 112,665,000
08/03/2021 8,850 0.39 4.41 8,460 9,050 8,600 16,170 143,104,500
05/03/2021 8,460 0.55 6.50 7,910 8,460 8,380 15,220 128,761,200
04/03/2021 7,910 -0.40 -5.06 8,310 8,890 7,910 13,000 102,830,000
03/03/2021 8,310 0.54 6.50 7,770 8,310 8,310 610 5,069,100
02/03/2021 7,770 0.50 6.44 7,270 7,770 7,770 2,910 22,610,700
01/03/2021 7,270 0.47 6.46 6,800 7,270 7,000 7,840 56,996,800
26/02/2021 6,800 0.25 3.68 6,800 7,090 6,800 2,480 16,864,000
25/02/2021 6,800 0.03 0.44 6,770 7,060 6,800 2,460 16,728,000
24/02/2021 6,770 -0.03 -0.44 6,800 6,900 6,700 7,080 47,931,600
23/02/2021 6,800 0.22 3.24 6,580 7,030 6,600 4,920 33,456,000
22/02/2021 6,580 0.11 1.67 6,470 6,850 6,490 3,260 21,450,800
19/02/2021 6,470 0.37 5.72 6,100 6,480 6,180 1,920 12,422,400
18/02/2021 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 3,950 24,095,000
17/02/2021 6,100 0.30 4.92 5,800 6,110 5,650 2,250 13,725,000
09/02/2021 5,800 -0.30 -5.17 6,100 6,190 5,680 3,280 19,024,000
08/02/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10 61,000
05/02/2021 6,100 -0.07 -1.15 6,170 6,180 5,740 13,440 81,984,000
05/01/2021 5,330 0.34 6.38 4,990 5,330 5,330 2,110 11,246,300
04/01/2021 4,990 0.32 6.41 4,670 4,990 4,700 9,180 45,808,200
31/12/2020 4,670 -0.06 -1.28 4,670 4,780 4,480 96,740 451,775,800
30/12/2020 4,670 -0.03 -0.64 4,700 4,870 4,440 81,660 381,352,200
29/12/2020 4,700 0.10 2.13 4,570 4,700 4,500 3,722 17,493,400
28/12/2020 4,570 0.00 ■■ 0.00 4,580 4,580 4,380 1,575 7,197,750
27/12/2020 4,580 0.10 2.18 4,470 4,770 4,170 3,708 16,982,640
25/12/2020 4,580 0.10 2.18 4,470 4,770 4,170 3,708 16,982,640
24/12/2020 4,470 -0.30 -6.71 4,800 4,760 4,470 10,854 48,517,380
23/12/2020 4,800 0.00 ■■ 0.00 4,820 4,890 4,710 6,460 31,008,000
22/12/2020 4,820 0.00 ■■ 0.00 4,820 4,990 4,730 4,112 19,819,840
21/12/2020 4,820 0.10 2.07 4,700 5,020 4,700 11,510 55,478,200
20/12/2020 4,700 0.00 ■■ 0.00 4,730 4,720 4,500 2,935 13,794,500
18/12/2020 4,700 0.00 ■■ 0.00 4,730 4,720 4,500 2,935 13,794,500
17/12/2020 4,730 0.00 ■■ 0.00 4,780 4,770 4,500 5,075 24,004,750
16/12/2020 4,780 -0.40 -8.37 5,130 5,340 4,780 10,198 48,746,440
15/12/2020 5,130 0.30 5.85 4,850 5,170 4,850 3,594 18,437,220
14/12/2020 4,850 0.30 6.19 4,540 4,850 4,600 8,378 40,633,300
13/12/2020 4,540 0.30 6.61 4,250 4,540 4,050 14,771 67,060,340
11/12/2020 4,540 0.30 6.61 4,250 4,540 4,050 14,771 67,060,340
10/12/2020 4,250 0.00 ■■ 0.00 4,200 4,250 4,110 1,743 7,407,750
09/12/2020 4,200 0.00 ■■ 0.00 4,150 4,250 4,100 1,372 5,762,400
08/12/2020 4,150 0.00 ■■ 0.00 4,150 4,350 4,100 1,924 7,984,600
07/12/2020 4,150 0.30 7.23 3,880 4,150 4,000 10,034 41,641,100
04/12/2020 3,880 0.00 ■■ 0.00 3,900 3,880 3,880 100 388,000
03/12/2020 3,900 -0.10 -2.56 4,040 4,030 3,850 170 663,000
02/12/2020 4,040 0.00 ■■ 0.00 3,990 4,040 3,910 128 517,120
01/12/2020 3,990 -0.10 -2.51 4,060 3,990 3,820 4,904 19,566,960
30/11/2020 4,060 -0.03 -0.74 4,090 4,160 3,900 12,520 50,831,200
27/11/2020 4,090 -0.06 -1.47 4,150 4,120 3,900 1,770 7,239,300
26/11/2020 4,150 0.08 1.93 4,070 4,340 3,830 5,270 21,870,500
25/11/2020 4,070 0.16 3.93 3,910 4,070 4,070 10 40,700
24/11/2020 3,910 -0.01 -0.26 3,920 4,020 3,910 520 2,033,200
23/11/2020 3,920 -0.14 -3.57 4,060 4,050 3,900 15,290 59,936,800
20/11/2020 4,060 0.20 4.93 3,900 4,080 4,060 2 8,120
19/11/2020 3,900 0.00 ■■ 0.00 3,900 4,040 3,900 1,914 7,464,600
18/11/2020 3,900 -0.11 -2.82 4,010 4,000 3,900 6,850 26,715,000
17/11/2020 4,010 0.10 2.49 3,890 4,010 3,800 2,010 8,060,100
16/11/2020 3,890 -0.20 -5.14 4,060 4,050 3,890 252 980,280
13/11/2020 4,060 0.10 2.46 4,000 4,090 4,060 136 552,160
12/11/2020 4,000 0.00 ■■ 0.00 4,010 4,000 3,810 1,020 4,080,000
11/11/2020 4,010 0.00 ■■ 0.00 4,030 4,010 3,900 11 44,110
10/11/2020 4,030 0.00 ■■ 0.00 4,000 4,030 3,810 1,460 5,883,800
09/11/2020 4,000 -0.10 -2.50 4,070 4,030 3,800 454 1,816,000
06/11/2020 4,070 0.10 2.46 3,940 4,070 4,070 3 12,210
05/11/2020 3,940 0.00 ■■ 0.00 3,900 4,160 3,720 12 47,280
04/11/2020 3,900 0.00 ■■ 0.00 3,930 4,000 3,760 4 15,600
03/11/2020 3,930 0.20 5.09 3,700 3,950 3,900 175 687,750
02/11/2020 3,700 0.10 2.70 3,610 3,850 3,620 436 1,613,200
30/10/2020 3,610 0.00 ■■ 0.00 3,610 3,850 3,610 133 480,130
29/10/2020 3,610 -0.10 -2.77 3,700 3,810 3,550 263 949,430
28/10/2020 3,700 -0.10 -2.70 3,800 3,800 3,700 1,679 6,212,300
27/10/2020 3,800 0.00 ■■ 0.00 3,800 3,920 3,800 265 1,007,000
26/10/2020 3,800 -0.10 -2.63 3,920 3,920 3,800 716 2,720,800
23/10/2020 3,920 0.00 ■■ 0.00 3,910 3,920 3,810 838 3,284,960
22/10/2020 3,910 0.00 ■■ 0.00 3,960 4,000 3,800 4,116 16,093,560
21/10/2020 3,960 -0.20 -5.05 4,170 3,960 3,960 326 1,290,960
20/10/2020 4,170 0.00 ■■ 0.00 4,160 4,170 4,100 120 500,400
19/10/2020 4,160 0.10 2.40 4,070 4,200 4,000 148 615,680
16/10/2020 4,070 -0.20 -4.91 4,240 4,230 4,010 1,937 7,883,590
15/10/2020 4,240 -0.06 -1.42 4,300 4,290 4,100 6,100 25,864,000
14/10/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,280 1,015 4,364,500
13/10/2020 4,300 0.20 4.65 4,120 4,300 3,960 16,353 70,317,900
12/10/2020 4,120 -0.20 -4.85 4,280 4,400 4,100 9,475 39,037,000
09/10/2020 4,280 -0.10 -2.34 4,390 4,310 4,200 9,976 42,697,280
08/10/2020 4,390 0.00 ■■ 0.00 4,360 4,420 4,280 3,947 17,327,330
07/10/2020 4,360 -0.10 -2.29 4,480 4,450 4,300 3,820 16,655,200
06/10/2020 4,480 0.20 4.46 4,330 4,590 4,300 7,390 33,107,200
05/10/2020 4,330 0.30 6.93 4,050 4,330 4,050 5,283 22,875,390
02/10/2020 4,050 -0.30 -7.41 4,330 4,570 4,040 4,801 19,444,050
01/10/2020 4,330 0.00 ■■ 0.00 4,340 4,480 4,320 1,310 5,672,300
30/09/2020 4,340 0.00 ■■ 0.00 4,310 4,400 4,340 176 763,840
29/09/2020 4,310 -0.20 -4.64 4,540 4,530 4,300 1,416 6,102,960
28/09/2020 4,540 0.30 6.61 4,260 4,550 4,300 5,873 26,663,420
25/09/2020 4,260 -0.10 -2.35 4,400 4,450 4,200 676 2,879,760
24/09/2020 4,400 -0.20 -4.55 4,560 4,550 4,310 789 3,471,600
23/09/2020 4,560 0.10 2.19 4,500 4,600 4,300 4,262 19,434,720
22/09/2020 4,500 -0.20 -4.44 4,700 4,590 4,380 3,495 15,727,500
21/09/2020 4,700 0.10 2.13 4,600 4,780 4,320 4,838 22,738,600
18/09/2020 4,600 0.20 4.35 4,440 4,600 4,250 5,186 23,855,600
17/09/2020 4,440 0.00 ■■ 0.00 4,470 0 0 8,855 39,316,200
16/09/2020 4,470 -0.30 -6.71 4,800 4,770 4,470 8,232 36,797,040
15/09/2020 4,800 0.20 4.17 4,600 4,890 4,500 11,971 57,460,800
14/09/2020 4,600 0.30 6.52 4,310 4,610 4,310 6,882 31,657,200
11/09/2020 4,310 0.30 6.96 4,030 4,310 4,030 7,958 34,298,980
10/09/2020 4,030 -0.30 -7.44 4,330 4,030 4,030 5,562 22,414,860
09/09/2020 4,330 -0.32 -7.39 4,650 4,330 4,330 4,250 18,402,500
08/09/2020 4,650 -0.30 -6.45 4,990 4,800 4,650 750 3,487,500
07/09/2020 4,990 0.00 ■■ 0.00 5,000 5,330 4,650 7,007 34,964,930
04/09/2020 5,000 0.30 6.00 4,750 5,080 4,760 35,401 177,005,000
03/09/2020 4,750 0.30 6.32 4,440 4,750 4,750 4,785 22,728,750
01/09/2020 4,440 0.30 6.76 4,150 4,440 4,440 2,666 11,837,040
31/08/2020 4,150 0.30 7.23 3,880 4,150 4,150 3,519 14,603,850
30/08/2020 3,880 0.30 7.73 3,630 3,880 3,880 1,730 6,712,400
28/08/2020 3,880 0.30 7.73 3,630 3,880 3,880 1,730 6,712,400
27/08/2020 3,630 0.20 5.51 3,400 3,630 3,630 1,857 6,740,910
26/08/2020 3,400 0.20 5.88 3,180 3,400 3,180 6,516 22,154,400
25/08/2020 3,180 0.00 ■■ 0.00 3,170 3,250 3,150 1,530 4,865,400
24/08/2020 3,170 0.00 ■■ 0.00 3,130 3,180 3,100 4,201 13,317,170
21/08/2020 3,130 0.00 ■■ 0.00 3,160 3,190 3,050 1,675 5,242,750
20/08/2020 3,160 0.00 ■■ 0.00 3,130 3,170 3,090 433 1,368,280
19/08/2020 3,130 0.00 ■■ 0.00 3,130 3,160 3,070 359 1,123,670
18/08/2020 3,130 0.00 ■■ 0.00 3,120 3,140 3,060 361 1,129,930
17/08/2020 3,120 0.00 ■■ 0.00 3,150 3,140 2,960 860 2,683,200
14/08/2020 3,150 0.00 ■■ 0.00 3,140 3,150 3,000 960 3,024,000
13/08/2020 3,140 0.00 ■■ 0.00 3,140 3,160 3,100 445 1,397,300
12/08/2020 3,140 0.00 ■■ 0.00 3,170 3,170 3,020 196 615,440
11/08/2020 3,170 0.00 ■■ 0.00 3,150 3,190 3,000 2,021 6,406,570
10/08/2020 3,150 0.20 6.35 3,000 3,150 2,950 795 2,504,250
07/08/2020 3,000 -0.10 -3.33 3,100 3,050 2,900 1,052 3,156,000
06/08/2020 3,100 -0.04 -1.29 3,140 3,300 3,100 13,950 43,245,000
05/08/2020 3,140 -0.10 -3.18 3,200 3,200 3,140 787 2,471,180
04/08/2020 3,200 0.10 3.13 3,100 3,200 3,100 1,203 3,849,600
03/08/2020 3,100 -0.20 -6.45 3,330 3,200 3,100 9,125 28,287,500
31/07/2020 3,330 0.00 ■■ 0.00 3,340 3,330 3,140 36 119,880
30/07/2020 3,340 0.00 ■■ 0.00 3,340 3,380 3,200 705 2,354,700
29/07/2020 3,340 -0.10 -2.99 3,390 3,340 3,160 10,230 34,168,200
28/07/2020 3,390 0.20 5.90 3,170 3,390 3,150 5,904 20,014,560
27/07/2020 3,170 -0.20 -6.31 3,400 3,200 3,170 2,611 8,276,870
24/07/2020 3,400 0.00 ■■ 0.00 3,430 3,430 3,190 1,821 6,191,400
23/07/2020 3,430 0.00 ■■ 0.00 3,420 3,500 3,340 855 2,932,650
22/07/2020 3,420 0.00 ■■ 0.00 3,450 3,570 3,400 858 2,934,360
21/07/2020 3,450 0.00 ■■ 0.00 3,450 3,450 3,450 244 841,800
20/07/2020 3,450 -0.30 -8.70 3,700 3,820 3,450 21,924 75,637,800
17/07/2020 3,700 -0.20 -5.41 3,900 3,840 3,700 1,106 4,092,200
16/07/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,710 1,060 4,134,000
15/07/2020 3,900 0.00 ■■ 0.00 3,940 3,900 3,780 80 312,000
14/07/2020 3,940 0.00 ■■ 0.00 3,950 3,940 3,750 89 350,660
13/07/2020 3,950 0.00 ■■ 0.00 3,980 3,980 3,800 137 541,150
11/07/2020 3,980 0.20 5.03 3,810 3,980 3,810 687 2,734,260
10/07/2020 3,980 0.20 5.03 3,810 3,980 3,810 687 2,734,260
09/07/2020 3,810 -0.10 -2.62 3,890 3,900 3,730 191 727,710
08/07/2020 3,890 0.00 ■■ 0.00 3,900 3,900 3,720 739 2,874,710
07/07/2020 3,900 -0.10 -2.56 4,000 3,970 3,860 1,617 6,306,300
06/07/2020 4,000 0.00 ■■ 0.00 3,960 4,130 4,000 511 2,044,000
03/07/2020 3,960 0.00 ■■ 0.00 4,000 4,100 3,800 1,259 4,985,640
02/07/2020 4,000 0.00 ■■ 0.00 3,950 4,070 3,830 91 364,000
01/07/2020 3,950 0.00 ■■ 0.00 3,990 3,990 3,820 635 2,508,250
30/06/2020 3,990 0.20 5.01 3,820 4,000 3,620 243 969,570
29/06/2020 3,820 -0.30 -7.85 4,100 3,990 3,820 11,744 44,862,080
27/06/2020 4,100 -0.05 -1.22 4,150 4,200 3,860 95,090 389,869,000
26/06/2020 4,100 -0.05 -1.22 4,150 4,200 3,860 95,090 389,869,000
25/06/2020 4,150 -0.20 -4.82 4,380 4,150 4,080 4,098 17,006,700
24/06/2020 4,380 0.10 2.28 4,280 4,400 3,990 10,371 45,424,980
23/06/2020 4,280 0.10 2.34 4,180 4,280 4,000 2,008 8,594,240
22/06/2020 4,180 -0.30 -7.18 4,470 4,770 4,160 8,732 36,499,760
19/06/2020 4,470 0.30 6.71 4,190 4,480 3,900 5,306 23,717,820
18/06/2020 4,190 -0.10 -2.39 4,280 4,470 4,190 1,101 4,613,190
17/06/2020 4,280 -0.11 -2.57 4,390 4,690 4,090 21,710 92,918,800
16/06/2020 4,390 -0.30 -6.83 4,650 4,790 4,350 592 2,598,880
15/06/2020 4,650 -0.40 -8.60 5,000 5,000 4,650 780 3,627,000
13/06/2020 5,000 0.20 4.00 4,790 5,050 5,000 101 505,000
12/06/2020 5,000 0.20 4.00 4,790 5,050 5,000 101 505,000
11/06/2020 4,790 0.00 ■■ 0.00 4,790 4,810 4,780 1,578 7,558,620
10/06/2020 4,790 0.20 4.18 4,600 4,800 4,300 1,793 8,588,470
09/06/2020 4,630 0.00 ■■ 0.00 4,650 4,800 4,600 129 597,270
08/06/2020 4,650 0.10 2.15 4,570 4,690 4,500 2,672 12,424,800
06/06/2020 4,570 0.10 2.19 4,500 4,680 4,300 958 4,378,060
05/06/2020 4,570 0.10 2.19 4,500 4,680 4,300 958 4,378,060
04/06/2020 4,500 0.00 ■■ 0.00 4,500 4,770 4,500 152 684,000
03/06/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 527 2,371,500
02/06/2020 4,500 0.00 ■■ 0.00 4,490 4,750 4,380 634 2,853,000
01/06/2020 4,490 0.10 2.23 4,380 4,490 4,380 905 4,063,450
31/05/2020 4,380 0.00 ■■ 0.00 4,350 4,380 4,330 970 4,248,600
29/05/2020 4,380 0.00 ■■ 0.00 4,350 4,380 4,330 970 4,248,600
28/05/2020 4,350 0.30 6.90 4,080 4,350 4,100 1,906 8,291,100
27/05/2020 4,080 0.00 ■■ 0.00 4,120 4,400 4,080 2,204 8,992,320
26/05/2020 4,120 0.00 ■■ 0.00 4,100 4,120 3,990 198 815,760
25/05/2020 4,100 0.10 2.44 4,020 4,100 3,970 113 463,300
24/05/2020 4,020 -0.30 -7.46 4,320 4,100 4,020 2,453 9,861,060
22/05/2020 4,020 -0.30 -7.46 4,320 4,100 4,020 2,453 9,861,060
21/05/2020 4,320 0.10 2.31 4,210 4,320 4,320 5 21,600
20/05/2020 4,210 0.00 ■■ 0.00 4,200 4,300 4,100 588 2,475,480
19/05/2020 4,200 0.00 ■■ 0.00 4,250 4,440 4,000 1,648 6,921,600
18/05/2020 4,250 -0.10 -2.35 4,330 4,450 4,230 2,009 8,538,250
17/05/2020 4,330 -0.10 -2.31 4,430 4,500 4,300 1,185 5,131,050
15/05/2020 4,330 -0.10 -2.31 4,430 4,500 4,300 1,185 5,131,050
14/05/2020 4,430 0.20 4.51 4,270 4,490 4,000 1,028 4,554,040
13/05/2020 4,270 -0.30 -7.03 4,590 4,590 4,270 1,830 7,814,100
12/05/2020 4,590 0.20 4.36 4,410 4,640 4,120 1,440 6,609,600
11/05/2020 4,410 -0.30 -6.80 4,740 4,700 4,410 1,656 7,302,960
10/05/2020 4,740 0.30 6.33 4,450 4,750 4,310 1,155 5,474,700
08/05/2020 4,740 0.30 6.33 4,450 4,750 4,310 1,155 5,474,700
07/05/2020 4,450 -0.30 -6.74 4,770 4,470 4,440 2,481 11,040,450
06/05/2020 4,770 -0.40 -8.39 5,120 4,810 4,770 234 1,116,180
05/05/2020 5,120 0.00 ■■ 0.00 5,120 5,120 5,120 3 15,360
04/05/2020 5,120 0.30 5.86 4,790 5,120 4,460 131 670,720
01/05/2020 4,790 -0.40 -8.35 5,140 5,240 4,790 2,159 10,341,610
30/04/2020 4,790 -0.40 -8.35 5,140 5,240 4,790 2,159 10,341,610
29/04/2020 4,790 -0.40 -8.35 5,140 5,240 4,790 2,159 10,341,610
28/04/2020 5,140 -0.10 -1.95 5,250 5,150 4,890 292 1,500,880
27/04/2020 5,250 0.10 1.90 5,190 5,390 4,830 707 3,711,750
26/04/2020 5,190 0.30 5.78 4,920 5,250 4,580 1,551 8,049,690
24/04/2020 5,190 0.30 5.78 4,920 5,250 4,580 1,551 8,049,690
23/04/2020 4,920 -0.40 -8.13 5,290 5,660 4,920 1,475 7,257,000
22/04/2020 5,290 -0.40 -7.56 5,680 5,290 5,290 60 317,400
21/04/2020 5,680 -0.40 -7.04 6,100 6,000 5,680 2,011 11,422,480
20/04/2020 6,100 0.20 3.28 5,880 6,190 5,500 3,080 18,788,000
19/04/2020 5,880 0.40 6.80 5,520 5,900 5,150 1,392 8,184,960
17/04/2020 5,880 0.40 6.80 5,520 5,900 5,150 1,392 8,184,960
16/04/2020 5,520 0.40 7.25 5,160 5,520 5,520 849 4,686,480
15/04/2020 5,160 0.30 5.81 4,830 5,160 5,160 1,386 7,151,760
14/04/2020 4,830 0.30 6.21 4,520 4,830 4,820 1,348 6,510,840
13/04/2020 4,520 0.30 6.64 4,230 4,520 4,000 1,408 6,364,160
12/04/2020 4,230 0.30 7.09 3,960 4,230 4,100 800 3,384,000
10/04/2020 4,230 0.30 7.09 3,960 4,230 4,100 800 3,384,000
09/04/2020 3,960 0.30 7.58 3,710 3,960 3,900 1,141 4,518,360
08/04/2020 3,710 -0.20 -5.39 3,940 4,000 3,710 149 552,790
07/04/2020 3,940 0.20 5.08 3,790 3,940 3,580 802 3,159,880
06/04/2020 3,790 0.20 5.28 3,600 3,830 3,400 582 2,205,780
05/04/2020 3,600 -0.10 -2.78 3,690 3,900 3,600 823 2,962,800
03/04/2020 3,600 -0.10 -2.78 3,690 3,900 3,600 823 2,962,800
02/04/2020 3,690 0.20 5.42 3,460 3,700 3,260 89 328,410
01/04/2020 3,690 0.20 5.42 3,460 3,700 3,260 89 328,410
31/03/2020 3,460 0.00 ■■ 0.00 3,510 3,700 3,450 1,325 4,584,500
30/03/2020 3,510 -0.30 -8.55 3,770 3,510 3,510 1,177 4,131,270
29/03/2020 3,770 -0.30 -7.96 4,050 4,000 3,770 4,958 18,691,660
27/03/2020 3,770 -0.30 -7.96 4,050 4,000 3,770 4,958 18,691,660
26/03/2020 4,050 0.20 4.94 3,850 4,050 3,600 26 105,300
25/03/2020 3,850 0.20 5.19 3,670 3,900 3,430 1,572 6,052,200
24/03/2020 3,670 0.00 ■■ 0.00 3,690 3,670 3,440 204 748,680
23/03/2020 3,690 0.20 5.42 3,470 3,700 3,230 22 81,180
22/03/2020 3,470 -0.30 -8.65 3,730 3,900 3,470 1,680 5,829,600
20/03/2020 3,470 -0.30 -8.65 3,730 3,900 3,470 1,680 5,829,600
19/03/2020 3,730 -0.30 -8.04 4,000 3,890 3,720 1,038 3,871,740
18/03/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 82 328,000
17/03/2020 4,000 -0.10 -2.50 4,130 4,000 3,850 48 192,000
16/03/2020 4,130 0.24 5.81 3,890 4,160 3,630 21,670 89,497,100
13/03/2020 3,890 0.17 4.37 3,720 3,900 3,460 10,050 39,094,500
12/03/2020 3,720 -0.27 -7.26 3,990 4,080 3,720 6,120 22,766,400
11/03/2020 3,990 -0.09 -2.26 4,080 4,070 3,800 2,290 9,137,100
10/03/2020 4,080 0.00 ■■ 0.00 4,090 4,350 3,900 272 1,109,760
09/03/2020 4,090 -0.20 -4.89 4,280 4,100 3,990 157 642,130
06/03/2020 4,280 0.00 ■■ 0.00 4,250 4,490 4,100 25 107,000
05/03/2020 4,250 0.10 2.35 4,150 4,250 4,150 7 29,750
04/03/2020 4,150 -0.10 -2.41 4,280 4,280 3,990 5,514 22,883,100
03/03/2020 4,280 0.20 4.67 4,100 4,300 4,100 1,022 4,374,160
02/03/2020 4,100 0.20 4.88 3,900 4,160 3,900 1,747 7,162,700
28/02/2020 3,900 -0.10 -2.56 3,950 4,150 3,900 1,880 7,332,000
27/02/2020 3,950 0.10 2.53 3,880 4,150 3,720 3,452 13,635,400
26/02/2020 3,880 -0.30 -7.73 4,160 4,280 3,870 5,988 23,233,440
25/02/2020 4,160 0.10 2.40 4,040 4,180 3,760 6,388 26,574,080
24/02/2020 4,040 -0.10 -2.48 4,140 4,180 3,860 6,082 24,571,280
21/02/2020 4,140 0.10 2.42 4,010 4,260 4,000 42 173,880
20/02/2020 4,010 0.00 ■■ 0.00 4,000 4,240 3,860 145 581,450
19/02/2020 4,000 -0.30 -7.50 4,280 4,480 3,990 1,697 6,788,000
18/02/2020 4,280 -0.30 -7.01 4,600 4,800 4,280 1,587 6,792,360
17/02/2020 4,600 -0.10 -2.17 4,690 5,000 4,420 203 933,800
15/02/2020 4,690 -0.40 -8.53 5,040 5,020 4,690 3,790 17,775,100
14/02/2020 4,690 -0.40 -8.53 5,040 5,020 4,690 3,790 17,775,100
13/02/2020 5,040 0.00 ■■ 0.00 5,040 5,040 5,030 81 408,240
12/02/2020 5,040 0.00 ■■ 0.00 5,090 5,040 5,030 154 776,160
11/02/2020 5,090 0.10 1.96 5,020 5,090 4,680 181 921,290
10/02/2020 5,020 -0.40 -7.97 5,390 5,020 5,020 918 4,608,360
09/02/2020 5,020 -0.40 -7.97 5,390 5,020 5,020 918 4,608,360
07/02/2020 5,020 -0.40 -7.97 5,390 5,020 5,020 918 4,608,360
06/02/2020 5,390 -0.10 -1.86 5,460 5,390 5,080 1,611 8,683,290
05/02/2020 5,460 0.20 3.66 5,300 5,460 4,960 50 273,000
04/02/2020 5,300 -0.30 -5.66 5,640 5,400 5,250 3,084 16,345,200
03/02/2020 5,640 0.10 1.77 5,500 5,780 5,120 1,832 10,332,480
02/02/2020 5,500 0.20 3.64 5,350 5,670 5,500 12 66,000
31/01/2020 5,500 0.20 3.64 5,350 5,670 5,500 12 66,000
30/01/2020 5,350 -0.40 -7.48 5,740 5,350 5,350 23 123,050
29/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
28/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
27/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
26/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
24/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
23/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
22/01/2020 5,740 0.00 ■■ 0.00 5,690 5,880 5,320 54 309,960
21/01/2020 5,690 -0.21 -3.69 5,900 5,690 5,500 110 625,900
17/01/2020 5,900 0.11 1.86 5,790 5,900 5,390 3,510 20,709,000
16/01/2020 5,790 0.26 4.49 5,530 5,880 5,300 160 926,400
15/01/2020 5,530 -0.36 -6.51 5,890 5,530 5,510 560 3,096,800
14/01/2020 5,600 -0.40 -7.14 6,000 5,600 5,600 3,000 16,800,000
13/01/2020 6,000 0.00 ■■ 0.00 6,050 6,000 5,630 2,507 15,042,000
10/01/2020 6,050 0.20 3.31 5,880 6,050 5,790 16,623 100,569,150
09/01/2020 5,880 0.00 ■■ 0.00 5,890 5,880 5,480 788 4,633,440
08/01/2020 5,890 0.00 ■■ 0.00 5,900 5,890 5,890 1 5,890
07/01/2020 5,900 -0.10 -1.69 5,990 5,900 5,900 60 354,000
06/01/2020 5,990 0.00 ■■ 0.00 6,000 5,990 5,610 9 53,910
03/01/2020 6,000 0.10 1.67 5,900 6,160 5,610 805 4,830,000
02/01/2020 5,900 0.30 5.08 5,610 5,910 5,310 942 5,557,800
31/12/2019 5,610 -0.20 -3.57 5,800 5,870 5,610 4 22,440
30/12/2019 5,800 0.00 ■■ 0.00 5,820 5,930 5,700 208 1,206,400
27/12/2019 5,820 0.00 ■■ 0.00 5,820 6,200 5,600 555 3,230,100
26/12/2019 5,820 -0.40 -6.87 6,250 6,290 5,820 253 1,472,460
25/12/2019 6,250 0.40 6.40 5,850 6,250 5,800 140 875,000
24/12/2019 5,850 -0.40 -6.84 6,290 6,300 5,850 80 468,000
23/12/2019 6,290 0.00 ■■ 0.00 6,290 6,290 6,290 1 6,290
20/12/2019 6,290 0.24 3.82 6,050 6,290 6,290 10 62,900
19/12/2019 6,050 0.40 6.61 5,660 6,050 5,270 3 18,150
18/12/2019 5,660 0.00 ■■ 0.00 5,630 6,020 5,640 51 288,660
17/12/2019 5,630 -0.20 -3.55 5,800 5,890 5,610 35 197,050
16/12/2019 5,800 -0.10 -1.72 5,890 5,800 5,800 495 2,871,000
13/12/2019 5,890 0.20 3.40 5,670 5,890 5,700 9 53,010
12/12/2019 5,670 -0.40 -7.05 6,070 5,900 5,670 57 323,190
11/12/2019 6,070 0.30 4.94 5,780 6,070 5,540 42 254,940
10/12/2019 5,780 0.00 ■■ 0.00 5,810 5,800 5,560 124 716,720
09/12/2019 5,810 -0.40 -6.88 6,240 5,810 5,810 360 2,091,600
06/12/2019 6,240 0.30 4.81 5,920 6,240 5,600 204 1,272,960
05/12/2019 5,920 0.00 ■■ 0.00 5,950 5,940 5,540 1,678 9,933,760
04/12/2019 5,950 0.00 ■■ 0.00 5,960 0 0 1 5,950
03/12/2019 5,960 0.00 ■■ 0.00 6,000 5,960 5,650 697 4,154,120
02/12/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3 18,000
29/11/2019 6,000 -0.10 -1.67 6,080 6,000 6,000 47 282,000
28/11/2019 6,080 -0.10 -1.64 6,140 6,080 6,080 8 48,640
27/11/2019 6,140 -0.10 -1.63 6,200 6,140 6,140 73 448,220
26/11/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1 6,200
25/11/2019 6,200 0.00 ■■ 0.00 6,190 6,590 5,760 5 31,000
22/11/2019 6,190 0.20 3.23 5,990 6,190 5,580 747 4,623,930
21/11/2019 5,990 -0.30 -5.01 6,250 6,020 5,820 338 2,024,620
20/11/2019 6,250 0.30 4.80 5,990 6,250 5,760 267 1,668,750
19/11/2019 5,990 0.40 6.68 5,610 5,990 5,980 950 5,690,500
18/11/2019 5,610 -0.30 -5.35 5,910 5,910 5,610 911 5,110,710
15/11/2019 5,910 0.00 ■■ 0.00 5,900 6,000 5,900 1,003 5,927,730
14/11/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 134 790,600
13/11/2019 5,900 -0.10 -1.69 5,990 5,900 5,770 307 1,811,300
12/11/2019 5,990 -0.10 -1.67 6,080 6,100 5,990 191 1,144,090
11/11/2019 6,080 0.10 1.64 5,970 6,080 5,770 44 267,520
08/11/2019 5,970 0.00 ■■ 0.00 5,970 5,970 5,720 147 877,590
07/11/2019 5,970 0.00 ■■ 0.00 6,000 5,990 5,720 343 2,047,710
06/11/2019 6,000 -0.10 -1.67 6,100 6,100 5,700 295 1,770,000
05/11/2019 6,100 0.10 1.64 5,980 6,390 5,900 368 2,244,800
04/11/2019 5,980 0.20 3.34 5,800 5,980 5,800 4 23,920
01/11/2019 5,800 -0.10 -1.72 5,890 5,800 5,700 681 3,949,800
31/10/2019 5,890 0.40 6.79 5,510 5,890 5,610 59 347,510
30/10/2019 5,510 -0.30 -5.44 5,800 5,800 5,510 32 176,320
29/10/2019 5,800 0.00 ■■ 0.00 5,800 6,200 5,720 368 2,134,400
28/10/2019 5,800 -0.10 -1.72 5,890 6,100 5,720 2,240 12,992,000
25/10/2019 5,890 0.40 6.79 5,510 5,890 5,530 589 3,469,210
24/10/2019 5,510 0.00 ■■ 0.00 5,500 5,880 5,510 1,006 5,543,060
23/10/2019 5,500 -0.40 -7.27 5,900 5,890 5,500 220 1,210,000
22/10/2019 5,900 0.10 1.69 5,800 5,900 5,510 132 778,800
21/10/2019 5,800 0.30 5.17 5,500 5,880 5,800 31 179,800
18/10/2019 5,500 -0.30 -5.45 5,800 5,800 5,500 18 99,000
17/10/2019 5,800 0.30 5.17 5,500 5,800 5,800 1 5,800
16/10/2019 5,500 -0.20 -3.64 5,700 6,000 5,500 687 3,778,500
15/10/2019 5,700 -0.10 -1.75 5,830 5,730 5,700 30 171,000
14/10/2019 5,830 0.40 6.86 5,460 5,840 5,830 305 1,778,150
11/10/2019 5,460 -0.20 -3.66 5,700 5,800 5,460 1,071 5,847,660
10/10/2019 5,700 -0.10 -1.75 5,790 5,880 5,700 124 706,800
09/10/2019 5,790 0.00 ■■ 0.00 5,790 5,790 5,790 182 1,053,780
08/10/2019 5,790 0.00 ■■ 0.00 5,790 5,860 5,420 111 642,690
07/10/2019 5,790 -0.10 -1.73 5,860 5,790 5,500 231 1,337,490
04/10/2019 5,860 0.40 6.83 5,500 5,880 5,360 418 2,449,480
03/10/2019 5,500 -0.20 -3.64 5,650 5,960 5,430 6 33,000
02/10/2019 5,650 -0.20 -3.54 5,810 6,200 5,650 69 389,850
01/10/2019 5,810 -0.40 -6.88 6,240 6,190 5,810 2,013 11,695,530
30/09/2019 6,240 0.40 6.41 5,850 6,240 5,460 34 212,160
27/09/2019 5,850 -0.40 -6.84 6,280 5,850 5,850 180 1,053,000
26/09/2019 6,280 0.30 4.78 5,950 6,340 5,690 4 25,120
25/09/2019 5,950 0.40 6.72 5,570 5,950 5,230 8 47,600
24/09/2019 5,570 0.00 ■■ 0.00 5,610 5,570 5,570 78 434,460
23/09/2019 5,610 -0.10 -1.78 5,710 6,100 5,330 530 2,973,300
20/09/2019 5,710 0.00 ■■ 0.00 5,670 5,990 5,690 13 74,230
19/09/2019 5,670 0.00 ■■ 0.00 5,710 6,100 5,360 90 510,300
17/09/2019 5,710 -0.30 -5.25 6,000 6,000 5,600 3 17,130
16/09/2019 6,000 0.10 1.67 5,860 6,000 5,700 118 708,000
13/09/2019 5,860 0.40 6.83 5,480 5,860 5,840 189 1,107,540
12/09/2019 5,480 -0.40 -7.30 5,840 5,860 5,480 310 1,698,800
11/09/2019 5,840 0.40 6.85 5,470 5,850 5,490 3 17,520
10/09/2019 5,850 0.38 6.50 5,470 5,850 5,470 4,900 28,665,000
09/09/2019 5,470 -0.40 -7.31 5,860 5,470 5,460 52 284,440
06/09/2019 5,860 -0.40 -6.83 6,300 5,880 5,860 637 3,732,820
04/09/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 20 126,000
03/09/2019 6,300 0.40 6.35 5,930 6,340 6,000 1,656 10,432,800
30/08/2019 5,930 0.40 6.75 5,550 5,930 5,770 334 1,980,620
29/08/2019 5,550 -0.20 -3.60 5,770 5,770 5,410 209 1,159,950
28/08/2019 5,770 0.00 ■■ 0.00 5,770 5,770 5,770 1 5,770
27/08/2019 5,770 -0.40 -6.93 6,200 6,000 5,770 676 3,900,520
26/08/2019 6,200 0.20 3.23 6,000 6,200 6,200 1 6,200
23/08/2019 6,000 0.30 5.00 5,700 6,000 6,000 1 6,000
22/08/2019 5,700 0.10 1.75 5,600 5,990 5,600 1,605 9,148,500
21/08/2019 5,600 -0.10 -1.79 5,700 5,960 5,600 688 3,852,800
20/08/2019 5,700 -0.30 -5.26 6,000 5,990 5,700 94 535,800
16/08/2019 6,000 0.00 ■■ 0.00 5,970 6,000 6,000 1 6,000
14/08/2019 5,970 0.30 5.03 5,670 6,060 5,330 141 841,770
13/08/2019 5,670 0.00 ■■ 0.00 5,670 5,670 5,650 254 1,440,180
12/08/2019 5,670 0.00 ■■ 0.00 5,620 5,700 5,230 379 2,148,930
09/08/2019 5,620 -0.30 -5.34 5,900 5,900 5,620 320 1,798,400
08/08/2019 5,900 -0.10 -1.69 6,000 5,990 5,590 32 188,800
07/08/2019 6,000 0.10 1.67 5,860 6,000 5,450 2 12,000
06/08/2019 5,860 0.20 3.41 5,700 5,860 5,700 36 210,960
05/08/2019 5,700 -0.10 -1.75 5,800 5,700 5,700 305 1,738,500
02/08/2019 5,800 -0.30 -5.17 6,050 5,800 5,700 1,819 10,550,200
01/08/2019 6,050 -0.20 -3.31 6,230 6,200 5,800 29 175,450
31/07/2019 6,230 -0.10 -1.61 6,360 6,250 5,920 94 585,620
30/07/2019 6,360 0.00 ■■ 0.00 6,380 6,380 6,000 97 616,920
29/07/2019 6,380 0.00 ■■ 0.00 6,400 6,390 6,200 423 2,698,740
26/07/2019 6,400 0.00 ■■ 0.00 6,410 6,800 5,970 325 2,080,000
25/07/2019 6,410 0.00 ■■ 0.00 6,410 6,750 6,410 251 1,608,910
24/07/2019 6,410 0.40 6.24 6,050 6,410 6,100 1,145 7,339,450
23/07/2019 6,050 0.00 ■■ 0.00 6,000 6,050 6,000 1,947 11,779,350
22/07/2019 6,000 0.00 ■■ 0.00 5,980 6,250 6,000 2,484 14,904,000
18/07/2019 5,980 0.20 3.34 5,800 6,000 5,700 2,371 14,178,580
17/07/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 110 638,000
16/07/2019 5,800 -0.20 -3.45 5,990 6,000 5,800 279 1,618,200
15/07/2019 5,990 0.00 ■■ 0.00 5,980 5,990 5,970 679 4,067,210
12/07/2019 5,980 0.00 ■■ 0.00 5,980 5,980 5,980 50 299,000
11/07/2019 5,980 0.00 ■■ 0.00 6,000 5,980 5,900 70 418,600
10/07/2019 6,000 0.10 1.67 5,940 6,000 5,650 201 1,206,000
09/07/2019 5,940 0.00 ■■ 0.00 5,900 6,000 5,600 1,243 7,383,420
08/07/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 903 5,327,700
05/07/2019 5,900 0.10 1.69 5,800 5,950 5,900 11 64,900
04/07/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 501 2,905,800
03/07/2019 5,800 -0.20 -3.45 6,000 6,000 5,800 919 5,330,200
02/07/2019 6,000 -0.20 -3.33 6,240 6,000 6,000 1 6,000
01/07/2019 6,240 0.20 3.21 6,000 6,290 6,000 207 1,291,680
28/06/2019 6,000 0.00 ■■ 0.00 6,000 6,190 6,000 13 78,000
27/06/2019 6,000 -0.10 -1.67 6,090 6,200 6,000 102 612,000
26/06/2019 6,090 0.10 1.64 5,970 6,090 5,990 660 4,019,400
25/06/2019 5,970 0.00 ■■ 0.00 5,970 5,970 5,800 527 3,146,190
21/06/2019 5,970 0.00 ■■ 0.00 6,000 5,970 5,600 630 3,761,100
20/06/2019 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 302 1,812,000
19/06/2019 6,000 0.30 5.00 5,680 6,000 6,000 283 1,698,000
18/06/2019 5,680 -0.40 -7.04 6,100 6,090 5,680 936 5,316,480
17/06/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1 6,100
16/06/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,810 294 1,793,400
14/06/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,810 294 1,793,400
13/06/2019 6,100 0.30 4.92 5,810 6,100 6,000 903 5,508,300
11/06/2019 5,810 -0.40 -6.88 6,190 6,180 5,800 401 2,329,810
10/06/2019 6,190 0.00 ■■ 0.00 6,200 6,200 6,190 76 470,440
09/06/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 181 1,122,200
07/06/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 181 1,122,200
06/06/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 21 130,200
05/06/2019 6,200 0.20 3.23 5,980 6,200 5,830 693 4,296,600
04/06/2019 5,980 0.00 ■■ 0.00 6,000 5,980 5,970 100 598,000
31/05/2019 6,000 -0.10 -1.67 6,080 6,000 6,000 2 12,000
30/05/2019 6,000 -0.10 -1.67 6,080 6,000 6,000 2 12,000
29/05/2019 6,080 0.10 1.64 5,990 6,090 6,000 557 3,386,560
28/05/2019 5,990 0.00 ■■ 0.00 5,990 6,000 5,660 293 1,755,070
27/05/2019 5,990 0.10 1.67 5,890 6,000 5,990 61 365,390
26/05/2019 5,890 0.30 5.09 5,550 5,890 5,650 168 989,520
24/05/2019 5,890 0.30 5.09 5,550 5,890 5,650 168 989,520
23/05/2019 5,550 -0.30 -5.41 5,840 5,810 5,450 23 127,650
22/05/2019 5,840 0.00 ■■ 0.00 5,850 5,840 5,560 121 706,640
21/05/2019 5,850 -0.10 -1.71 5,920 5,910 5,850 9 52,650
20/05/2019 5,920 -0.10 -1.69 6,000 5,950 5,600 31 183,520
19/05/2019 6,000 0.00 ■■ 0.00 5,980 6,000 6,000 54 324,000
17/05/2019 6,000 0.00 ■■ 0.00 5,980 6,000 6,000 54 324,000
16/05/2019 5,980 0.40 6.69 5,600 5,980 5,600 830 4,963,400
15/05/2019 5,600 -0.40 -7.14 5,960 6,000 5,600 654 3,662,400
14/05/2019 5,960 0.30 5.03 5,700 5,980 5,490 15 89,400
13/05/2019 5,700 0.00 ■■ 0.00 5,700 5,980 5,700 20 114,000
12/05/2019 5,700 0.00 ■■ 0.00 5,680 6,070 5,700 584 3,328,800
10/05/2019 5,700 0.00 ■■ 0.00 5,680 6,070 5,700 584 3,328,800
09/05/2019 5,680 0.00 ■■ 0.00 5,650 5,700 5,680 11 62,480
08/05/2019 5,650 0.10 1.77 5,600 5,710 5,320 493 2,785,450
07/05/2019 5,600 -0.20 -3.57 5,840 5,600 5,500 1,865 10,444,000
06/05/2019 5,840 0.00 ■■ 0.00 5,840 5,840 5,840 90 525,600
05/05/2019 5,840 0.20 3.42 5,650 5,840 5,630 810 4,730,400
03/05/2019 5,840 0.20 3.42 5,650 5,840 5,630 810 4,730,400
02/05/2019 5,650 0.00 ■■ 0.00 5,670 6,000 5,630 729 4,118,850
01/05/2019 5,670 -0.10 -1.76 5,790 6,000 5,670 391 2,216,970
30/04/2019 5,670 -0.10 -1.76 5,790 6,000 5,670 391 2,216,970
29/04/2019 5,670 -0.10 -1.76 5,790 6,000 5,670 391 2,216,970
28/04/2019 5,670 -0.10 -1.76 5,790 6,000 5,670 391 2,216,970
26/04/2019 5,670 -0.10 -1.76 5,790 6,000 5,670 391 2,216,970
25/04/2019 5,790 0.10 1.73 5,660 5,790 5,600 354 2,049,660
24/04/2019 5,660 0.00 ■■ 0.00 5,630 5,680 5,600 719 4,069,540
23/04/2019 5,630 0.00 ■■ 0.00 5,650 5,640 5,600 634 3,569,420
22/04/2019 5,650 -0.20 -3.54 5,890 5,850 5,650 10 56,500
21/04/2019 5,890 0.00 ■■ 0.00 5,900 5,890 5,600 250 1,472,500
19/04/2019 5,890 0.00 ■■ 0.00 5,900 5,890 5,600 250 1,472,500
18/04/2019 5,900 0.10 1.69 5,800 5,900 5,650 390 2,301,000
17/04/2019 5,800 -0.30 -5.17 6,100 5,800 5,700 1,662 9,639,600
16/04/2019 6,100 0.30 4.92 5,760 6,140 5,510 142 866,200
15/04/2019 5,760 -0.20 -3.47 6,000 6,000 5,600 1,220 7,027,200
14/04/2019 5,760 -0.20 -3.47 6,000 6,000 5,600 1,220 7,027,200
12/04/2019 5,760 -0.20 -3.47 6,000 6,000 5,600 1,220 7,027,200
11/04/2019 6,000 0.40 6.67 5,620 6,000 5,800 371 2,226,000
10/04/2019 5,620 -0.10 -1.78 5,770 6,170 5,410 635 3,568,700
09/04/2019 5,770 -0.40 -6.93 6,200 6,400 5,770 5,609 32,363,930
08/04/2019 6,200 0.20 3.23 6,000 6,280 5,700 473 2,932,600
07/04/2019 6,000 0.00 ■■ 0.00 5,990 6,300 5,600 398 2,388,000
05/04/2019 6,000 0.00 ■■ 0.00 5,990 6,300 5,600 398 2,388,000
04/04/2019 5,990 0.40 6.68 5,600 5,990 5,400 665 3,983,350
03/04/2019 5,600 -0.40 -7.14 5,980 6,390 5,600 376 2,105,600
02/04/2019 5,980 0.00 ■■ 0.00 6,000 6,000 5,580 1,469 8,784,620
01/04/2019 6,000 -0.30 -5.00 6,250 6,670 5,820 112 672,000
30/03/2019 7,170 0.46 6.42 6,710 7,170 7,170 10 71,700
29/03/2019 6,250 0.40 6.40 5,850 6,250 5,500 2,581 16,131,250
28/03/2019 5,850 -0.40 -6.84 6,280 5,850 5,850 1,369 8,008,650
27/03/2019 6,280 -0.50 -7.96 6,750 6,280 6,280 249 1,563,720
26/03/2019 6,750 -0.50 -7.41 7,250 7,240 6,750 2,135 14,411,250
25/03/2019 7,250 0.50 6.90 6,790 7,260 6,790 2,362 17,124,500
24/03/2019 6,760 0.10 1.48 6,660 7,110 7,110 10 67,600
22/03/2019 6,790 0.40 5.89 6,350 6,790 6,790 8,343 56,648,970
21/03/2019 6,350 0.40 6.30 5,940 6,350 6,350 5,103 32,404,050
20/03/2019 5,940 0.40 6.73 5,560 5,940 5,940 4,334 25,743,960
19/03/2019 5,560 0.40 7.19 5,200 5,560 5,500 3,155 17,541,800
18/03/2019 5,200 0.00 ■■ 0.00 5,200 5,500 4,900 1,724 8,964,800
15/03/2019 5,200 -0.30 -5.77 5,500 5,350 5,200 73 379,600
14/03/2019 5,500 -0.20 -3.64 5,700 5,500 5,400 400 2,200,000
13/03/2019 5,700 -0.40 -7.02 6,050 5,970 5,630 306 1,744,200
12/03/2019 6,050 0.00 ■■ 0.00 6,050 6,050 5,630 517 3,127,850
11/03/2019 6,050 -0.50 -8.26 6,500 6,050 6,050 34 205,700
08/03/2019 6,500 0.20 3.08 6,300 6,500 5,860 81 526,500
06/03/2019 6,300 0.00 ■■ 0.00 6,300 6,300 5,860 167 1,052,100
04/03/2019 6,300 -0.10 -1.59 6,400 6,820 6,300 470 2,961,000
28/02/2019 7,160 0.46 6.42 6,700 7,160 6,700 20 143,200
27/02/2019 6,700 0.41 6.12 6,290 6,700 5,850 12,770 85,559,000
26/02/2019 6,290 -0.47 -7.47 6,760 6,290 6,290 1,030 6,478,700
25/02/2019 6,400 -0.10 -1.56 6,510 6,400 6,400 50 320,000
24/02/2019 6,760 0.10 1.48 6,660 7,110 7,110 10 67,600
22/02/2019 6,510 -0.50 -7.68 6,990 6,510 6,510 120 781,200
18/02/2019 6,620 0.12 1.81 6,500 6,620 6,620 40 264,800
15/02/2019 6,990 0.00 ■■ 0.00 6,990 6,990 6,990 2 13,980
14/02/2019 6,200 0.00 ■■ 0.00 6,200 6,200 5,770 650 4,030,000
30/01/2019 6,990 0.40 5.72 6,620 6,990 6,650 2 13,980
28/01/2019 6,620 0.30 4.53 6,300 6,620 6,620 1 6,620
25/01/2019 6,300 0.10 1.59 6,200 6,300 6,300 1 6,300
24/01/2019 6,300 0.10 1.59 6,200 6,300 6,300 1,000 6,300,000
23/01/2019 6,200 0.00 ■■ 0.00 6,160 6,200 6,190 270,000 1,674,000,000
22/01/2019 6,160 -0.50 -8.12 6,620 6,160 6,160 692,000 4,262,720,000
19/01/2019 6,620 0.10 1.51 6,500 6,620 6,620 4,000 26,480,000
18/01/2019 6,620 0.12 1.81 6,500 6,620 6,620 40 264,800
17/01/2019 6,500 -0.45 -6.92 6,500 6,500 6,050 250 1,625,000
16/01/2019 6,500 0.30 4.62 6,200 6,500 6,500 30 195,000
14/01/2019 6,200 -0.43 -6.94 6,200 6,200 5,770 650 4,030,000
11/01/2019 6,200 -0.46 -7.42 6,660 6,200 6,200 330 2,046,000
10/01/2019 6,660 -0.50 -7.51 7,160 6,660 6,660 50 333,000
28/12/2018 7,160 0.46 6.42 6,700 7,160 6,700 20 143,200
27/12/2018 6,700 0.41 6.12 6,290 6,700 5,850 12,770 85,559,000
26/12/2018 6,290 -0.47 -7.47 6,760 6,290 6,290 1,030 6,478,700
24/12/2018 6,760 -0.50 -7.40 7,260 6,760 6,760 10 67,600
12/12/2018 7,260 -0.02 -0.28 7,280 7,260 6,780 1,050 7,623,000
06/12/2018 7,280 0.16 2.20 7,120 7,280 6,630 1,000 7,280,000
04/12/2018 7,120 0.45 6.32 6,670 7,120 7,120 10 71,200
03/12/2018 6,670 -0.50 -7.50 7,170 6,670 6,670 2,000 13,340,000
30/11/2018 7,170 0.46 6.42 6,710 7,170 7,170 10 71,700
29/11/2018 6,710 -0.50 -7.45 7,210 6,710 6,710 10 67,100
28/11/2018 7,210 0.46 6.38 6,750 7,210 7,210 10 72,100
27/11/2018 6,750 -0.50 -7.41 7,250 6,750 6,750 220 1,485,000
26/11/2018 7,250 0.14 1.93 7,110 7,250 6,620 1,010 7,322,500
23/11/2018 7,110 0.45 6.33 6,660 7,110 7,110 10 71,100
22/11/2018 6,660 -0.50 -7.51 7,160 6,660 6,660 10 66,600
21/11/2018 7,160 0.46 6.42 6,700 7,160 7,160 10 71,600
20/11/2018 6,700 -0.50 -7.46 7,200 6,700 6,700 10 67,000
19/11/2018 7,200 -0.50 -6.94 7,200 7,200 6,700 1,010 7,272,000
16/11/2018 7,200 -0.07 -0.97 7,270 7,200 6,800 1,110 7,992,000
15/11/2018 7,270 0.44 6.05 6,830 7,270 6,360 20 145,400
14/11/2018 6,830 0.43 6.30 6,400 6,830 6,830 10 68,300
13/11/2018 6,400 -0.40 -6.25 6,800 7,260 6,330 3,310 21,184,000
12/11/2018 6,800 -0.51 -7.50 7,310 7,310 6,800 50 340,000
09/11/2018 7,310 -0.02 -0.27 7,330 7,310 6,820 30 219,300
08/11/2018 7,330 -0.02 -0.27 7,350 7,330 6,840 320 2,345,600
07/11/2018 7,350 0.01 0.14 7,340 7,350 6,830 1,120 8,232,000
06/11/2018 7,340 -0.01 -0.14 7,350 7,340 6,840 20 146,800
05/11/2018 7,350 0.45 6.12 6,900 7,350 7,350 10 73,500
01/11/2018 6,900 -0.48 -6.96 6,900 6,900 6,420 20 138,000
30/10/2018 6,900 -0.08 -1.16 6,980 6,900 6,500 20 138,000
29/10/2018 6,980 0.38 5.44 6,600 6,980 6,980 10 69,800
26/10/2018 6,600 0.40 6.06 6,200 6,600 6,600 10 66,000
25/10/2018 6,200 0.32 5.16 5,880 6,200 5,880 2,730 16,926,000
24/10/2018 5,880 -0.43 -7.31 6,310 5,880 5,880 1,760 10,348,800
23/10/2018 6,310 -0.47 -7.45 6,780 6,400 6,310 11,350 71,618,500
22/10/2018 6,780 -0.51 -7.52 7,290 6,780 6,780 580 3,932,400
18/10/2018 7,290 0.45 6.17 6,840 7,290 7,290 10 72,900
15/10/2018 6,840 -0.51 -7.46 7,350 6,840 6,840 10 68,400
09/10/2018 7,350 -0.55 -7.48 7,900 7,350 7,350 10 73,500
05/10/2018 7,900 0.33 4.18 7,570 7,900 7,900 20 158,000
03/10/2018 7,570 0.27 3.57 7,300 7,570 7,570 10 75,700
02/10/2018 7,300 0.39 5.34 6,910 7,300 7,300 110 803,000
01/10/2018 6,910 -0.48 -6.95 7,390 7,580 6,910 3,040 21,006,400
26/09/2018 7,390 0.05 0.68 7,340 7,390 7,390 10 73,900
25/09/2018 7,340 -0.04 -0.54 7,380 7,340 6,900 180 1,321,200
24/09/2018 7,380 -0.02 -0.27 7,400 7,380 6,910 40 295,200
21/09/2018 7,400 0.40 5.41 7,000 7,400 6,550 130 962,000
20/09/2018 7,000 -0.48 -6.86 7,480 7,790 7,000 120 840,000
19/09/2018 7,480 0.38 5.08 7,100 7,480 7,480 50 374,000
18/09/2018 7,100 0.30 4.23 6,800 7,100 6,500 40 284,000
17/09/2018 6,800 -0.40 -5.88 7,200 7,000 6,800 2,830 19,244,000
14/09/2018 7,200 0.20 2.78 7,000 7,300 7,200 60 432,000
07/09/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,120 14,840,000
05/09/2018 7,000 0.30 4.29 6,700 7,000 6,900 12,730 89,110,000
04/09/2018 6,700 -0.50 -7.46 7,200 6,700 6,700 10 67,000
31/08/2018 7,200 -0.30 -4.17 7,200 7,200 6,900 3,590 25,848,000
30/08/2018 7,200 0.25 3.47 6,950 7,390 6,500 30 216,000
29/08/2018 6,950 0.45 6.47 6,500 6,950 6,900 310 2,154,500
28/08/2018 6,500 -0.34 -5.23 6,840 7,100 6,500 210 1,365,000
27/08/2018 6,840 -0.50 -7.31 7,340 7,340 6,840 4,240 29,001,600
24/08/2018 7,340 0.14 1.91 7,200 7,340 6,720 3,750 27,525,000
23/08/2018 7,200 0.01 0.14 7,190 7,200 7,200 20 144,000
22/08/2018 7,190 0.29 4.03 6,900 7,190 6,440 4,460 32,067,400
21/08/2018 6,900 -0.29 -4.20 7,190 6,900 6,900 2,770 19,113,000
20/08/2018 7,190 0.19 2.64 7,000 7,200 6,530 2,070 14,883,300
17/08/2018 7,000 0.03 0.43 6,970 7,000 7,000 100 700,000
16/08/2018 6,970 -0.02 -0.29 6,990 6,970 6,970 130 906,100
15/08/2018 6,990 0.06 0.86 6,930 6,990 6,990 630 4,403,700
14/08/2018 6,930 -0.01 -0.14 6,940 6,930 6,500 20 138,600
13/08/2018 6,940 0.44 6.34 6,500 6,940 6,940 10 69,400
10/08/2018 6,500 -0.44 -6.77 6,940 6,500 6,500 110 715,000
09/08/2018 6,940 0.44 6.34 6,500 6,940 6,940 1,100 7,634,000
08/08/2018 6,500 0.44 6.77 6,500 6,940 6,500 40 260,000
07/08/2018 6,500 -0.46 -7.08 6,960 7,290 6,500 130 845,000
06/08/2018 6,960 -0.50 -7.18 7,460 7,490 6,960 1,310 9,117,600
03/08/2018 7,460 0.46 6.17 7,000 7,460 7,000 100 746,000
02/08/2018 7,000 0.20 2.86 6,800 7,000 6,340 8,550 59,850,000
01/08/2018 6,800 0.30 4.41 6,500 6,800 6,200 2,610 17,748,000
31/07/2018 6,500 0.10 1.54 6,400 6,800 6,500 5,010 32,565,000
30/07/2018 6,400 0.40 6.25 6,000 6,400 5,580 4,850 31,040,000
27/07/2018 6,000 -0.20 -3.33 6,200 6,460 6,000 5,120 30,720,000
26/07/2018 6,200 0.10 1.61 6,200 6,300 6,200 14,940 92,628,000
25/07/2018 6,200 0.16 2.58 6,040 6,460 6,040 3,090 19,158,000
24/07/2018 6,040 -0.44 -7.28 6,480 6,930 6,030 80 483,200
23/07/2018 6,480 -0.48 -7.41 6,960 7,350 6,480 6,510 42,184,800
20/07/2018 6,960 0.45 6.47 6,510 6,960 6,200 7,360 51,225,600
19/07/2018 6,510 -0.49 -7.53 7,000 6,700 6,510 2,990 19,464,900
17/07/2018 7,000 -0.49 -7.00 7,000 7,000 6,510 410 2,870,000
06/07/2018 7,000 0.20 2.86 6,800 7,000 7,000 10 70,000
04/07/2018 6,800 -0.30 -4.41 7,100 6,800 6,800 200 1,360,000
02/07/2018 7,100 0.38 5.35 6,720 7,100 7,100 10 71,000
29/06/2018 6,720 0.28 4.17 6,720 0 0 20 134,400
28/06/2018 6,720 -0.50 -7.44 7,220 6,720 6,720 10 67,200
27/06/2018 7,220 -0.16 -2.22 7,380 7,220 7,000 340 2,454,800
26/06/2018 7,380 0.48 6.50 6,900 7,380 7,380 20 147,600
25/06/2018 6,900 -0.10 -1.45 7,000 6,900 6,510 110 759,000
22/06/2018 7,000 0.37 5.29 6,630 7,000 7,000 10 70,000
21/06/2018 6,630 0.43 6.49 6,200 6,630 6,200 3,290 21,812,700
20/06/2018 6,200 -0.40 -6.45 6,200 6,200 5,800 5,110 31,682,000
19/06/2018 6,200 0.20 3.23 6,000 6,200 6,200 10 62,000
15/06/2018 6,000 -0.29 -4.83 6,290 6,000 6,000 5,000 30,000,000
14/06/2018 6,290 -0.21 -3.34 6,500 6,290 6,290 60 377,400
13/06/2018 6,500 -0.30 -4.62 6,500 6,500 6,050 7,690 49,985,000
12/06/2018 6,500 -0.07 -1.08 6,570 6,870 6,120 3,280 21,320,000
11/06/2018 6,570 -0.03 -0.46 6,600 6,570 6,150 3,020 19,841,400
08/06/2018 6,600 0.20 3.03 6,400 6,600 6,200 8,290 54,714,000
07/06/2018 6,400 0.34 5.31 6,060 6,400 6,070 10,230 65,472,000
06/06/2018 6,060 -0.45 -7.43 6,510 6,600 6,060 4,040 24,482,400
05/06/2018 6,510 -0.09 -1.38 6,600 6,950 6,510 14,580 94,915,800
04/06/2018 6,600 0.40 6.06 6,200 6,630 6,300 15,040 99,264,000
01/06/2018 6,200 -0.45 -7.26 6,650 7,000 6,200 15,940 98,828,000
31/05/2018 6,650 -0.05 -0.75 6,700 6,680 6,500 22,010 146,366,500
30/05/2018 6,700 0.19 2.84 6,510 6,700 6,510 7,230 48,441,000
29/05/2018 6,510 -0.49 -7.53 7,000 7,400 6,510 14,050 91,465,500
28/05/2018 7,000 -0.49 -7.00 7,000 7,480 6,510 6,300 44,100,000
26/05/2018 7,000 -0.49 -7.00 7,000 7,330 6,510 5,930 41,510,000
25/05/2018 7,000 -0.49 -7.00 7,000 7,330 6,510 5,930 41,510,000
24/05/2018 7,000 0.30 4.29 6,700 7,160 6,240 120 840,000
23/05/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
22/05/2018 6,700 -0.20 -2.99 6,900 6,800 6,700 750 5,025,000
21/05/2018 6,900 0.40 5.80 6,500 6,900 6,900 10 69,000
18/05/2018 6,500 0.25 3.85 6,500 6,750 6,500 18,960 123,240,000
17/05/2018 6,500 -0.38 -5.85 6,880 6,870 6,500 9,190 59,735,000
16/05/2018 6,880 -0.02 -0.29 6,900 6,880 6,500 15,030 103,406,400
15/05/2018 6,900 -0.05 -0.72 6,950 6,980 6,600 10,120 69,828,000
14/05/2018 6,950 -0.05 -0.72 7,000 7,000 6,900 5,960 41,422,000
10/05/2018 7,000 -0.20 -2.86 7,200 7,150 6,800 63,150 442,050,000
09/05/2018 7,200 0.15 2.08 7,050 7,200 7,200 10 72,000
08/05/2018 7,050 0.05 0.71 7,000 7,050 6,670 9,020 63,591,000
07/05/2018 7,000 0.05 0.71 6,950 7,000 7,000 4,400 30,800,000
04/05/2018 6,950 0.17 2.45 6,780 7,000 6,600 6,110 42,464,500
03/05/2018 6,780 -0.50 -7.37 7,280 7,000 6,780 13,450 91,191,000
02/05/2018 7,280 0.38 5.22 6,900 7,280 7,000 1,020 7,425,600
27/04/2018 6,900 -0.10 -1.45 6,900 7,000 6,800 35,570 245,433,000
26/04/2018 6,900 0.10 1.45 6,900 7,380 6,900 70,520 486,588,000
24/04/2018 6,900 -0.30 -4.35 7,200 7,340 6,900 63,800 440,220,000
23/04/2018 7,200 -0.15 -2.08 7,350 7,860 6,900 74,880 539,136,000
20/04/2018 7,350 -0.01 -0.14 7,350 7,370 6,840 57,070 419,464,500
19/04/2018 7,350 0.01 0.14 7,340 7,360 7,350 26,780 196,833,000
18/04/2018 7,340 -0.55 -7.49 7,890 7,900 7,340 43,260 317,528,400
13/04/2018 7,500 -0.50 -6.67 8,000 8,000 7,450 5,690 42,675,000
12/04/2018 8,000 0.30 3.75 7,700 8,000 7,300 3,040 24,320,000
11/04/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10 77,000
10/04/2018 7,700 -0.20 -2.60 7,900 7,700 7,350 10,000 77,000,000
09/04/2018 7,900 -0.50 -6.33 7,900 7,900 7,400 3,820 30,178,000
06/04/2018 7,900 0.40 5.06 7,500 7,900 7,010 24,830 196,157,000
05/04/2018 7,500 -0.40 -5.33 7,500 7,500 7,100 11,820 88,650,000
04/04/2018 7,500 -0.52 -6.93 7,500 7,500 6,980 16,820 126,150,000
03/04/2018 7,500 -0.31 -4.13 7,810 7,500 7,270 20 150,000
02/04/2018 7,810 0.51 6.53 7,300 7,810 7,810 2,500 19,525,000
30/03/2018 7,300 0.40 5.48 6,900 7,300 6,500 200 1,460,000
29/03/2018 6,900 -0.30 -4.35 7,200 6,900 6,900 20 138,000
28/03/2018 7,200 0.30 4.17 7,200 7,500 7,200 700 5,040,000
23/03/2018 7,200 -0.10 -1.39 7,300 7,350 6,790 7,510 54,072,000
22/03/2018 7,300 0.23 3.15 7,070 7,300 6,580 7,210 52,633,000
21/03/2018 7,070 -0.53 -7.50 7,600 7,250 7,070 25,470 180,072,900
20/03/2018 7,600 -0.53 -6.97 7,600 7,600 7,070 9,340 70,984,000
16/03/2018 7,600 -0.15 -1.97 7,750 7,600 7,210 4,110 31,236,000
15/03/2018 7,750 -0.23 -2.97 7,980 7,980 7,430 7,850 60,837,500
14/03/2018 7,980 -0.02 -0.25 8,000 8,000 7,510 10,500 83,790,000
13/03/2018 8,000 0.20 2.50 7,800 8,000 7,260 5,920 47,360,000
09/03/2018 7,800 -0.15 -1.92 7,950 7,890 7,400 5,510 42,978,000
08/03/2018 7,950 0.01 0.13 7,940 7,950 7,390 2,920 23,214,000
07/03/2018 7,940 -0.06 -0.76 8,000 8,400 7,940 120 952,800
05/03/2018 8,000 0.15 1.88 7,850 8,000 7,320 3,090 24,720,000
02/03/2018 7,850 0.15 1.91 7,700 8,000 7,190 40,450 317,532,500
01/03/2018 7,700 -0.48 -6.23 8,180 7,900 7,700 70 539,000
28/02/2018 8,180 -0.61 -7.46 8,790 8,180 8,180 23,090 188,876,200
27/02/2018 8,800 0.24 2.73 8,550 8,790 8,790 10 88,000
26/02/2018 8,550 -0.09 -1.05 8,640 8,900 8,040 1,850 15,817,500
23/02/2018 8,640 -0.01 -0.12 8,650 8,650 8,050 41,700 360,288,000
22/02/2018 8,650 -0.65 -7.51 9,300 8,660 8,650 4,240 36,676,000
21/02/2018 9,900 -0.64 -6.46 9,300 9,900 8,660 1,790 17,721,000
13/02/2018 9,300 -0.20 -2.15 9,500 9,300 9,150 16,500 153,450,000
12/02/2018 9,500 0.60 6.32 8,900 9,500 9,500 350 3,325,000
07/02/2018 8,900 -0.10 -1.12 9,000 8,940 8,800 2,800 24,920,000
06/02/2018 8,370 -0.63 -7.53 9,000 0 0 10 83,700
04/02/2018 9,000 -0.10 -1.11 9,000 9,100 8,900 4,600 41,400,000
02/02/2018 9,000 -0.10 -1.11 9,000 9,100 8,900 4,600 41,400,000
01/02/2018 9,000 0.10 1.11 8,900 9,000 8,800 4,200 37,800,000
31/01/2018 8,900 0.54 6.07 8,360 8,900 7,780 540 4,806,000
30/01/2018 8,360 -0.54 -6.46 8,900 8,850 8,350 6,200 51,832,000
29/01/2018 8,900 -0.10 -1.12 9,000 8,900 8,380 2,170 19,313,000
26/01/2018 9,000 0.01 0.11 8,990 9,000 8,410 10,420 93,780,000
25/01/2018 8,990 -0.40 -4.45 8,750 9,000 8,450 24,190 217,468,100
24/01/2018 10,500 1.11 10.57 9,390 9,390 8,750 22,910 240,555,000
22/01/2018 9,390 -0.64 -6.82 9,390 9,390 8,750 15,030 141,131,700
19/01/2018 9,390 -0.01 -0.11 9,400 9,390 8,750 36,930 346,772,700
18/01/2018 9,400 -0.30 -3.19 9,700 9,400 9,030 63,800 599,720,000
17/01/2018 9,700 -0.20 -2.06 9,900 10,000 9,210 26,300 255,110,000
15/01/2018 9,900 -0.10 -1.01 10,000 9,900 9,300 4,810 47,619,000
12/01/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 30 300,000
11/01/2018 10,000 0.20 2.00 9,800 10,000 9,800 3,500 35,000,000
10/01/2018 9,800 0.46 4.69 9,340 9,900 8,720 6,210 60,858,000
09/01/2018 9,340 -0.66 -7.07 10,000 10,000 9,310 7,130 66,594,200
08/01/2018 10,000 -0.01 -0.10 10,000 10,000 9,500 12,320 123,200,000
05/01/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,200 62,000,000
04/01/2018 10,000 0.40 4.00 9,600 10,000 9,990 13,310 133,100,000
03/01/2018 9,600 -0.40 -4.17 10,000 10,000 9,400 10,450 100,320,000
02/01/2018 10,000 -0.10 -1.00 10,100 10,100 9,600 7,460 74,600,000
29/12/2017 10,100 -0.10 -0.99 10,100 10,200 9,600 44,910 453,591,000
28/12/2017 10,100 -0.05 -0.50 10,100 10,100 10,000 2,120 21,412,000
27/12/2017 10,100 -0.10 -0.99 10,200 10,100 9,520 150 1,515,000
26/12/2017 10,200 0.10 0.98 10,100 10,300 9,400 3,460 35,292,000
25/12/2017 9,010 0.42 4.66 9,680 10,100 9,010 11,290 101,722,900
22/12/2017 9,680 -0.72 -7.44 10,400 9,720 9,680 13,300 128,744,000
21/12/2017 10,400 -0.30 -2.88 10,700 10,500 9,960 73,680 766,272,000
20/12/2017 10,700 -0.50 -4.67 10,700 10,700 10,000 1,770 18,939,000
19/12/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,000 10,800,000
18/12/2017 10,400 -0.55 -5.29 10,950 10,400 10,400 4,980 51,792,000
15/12/2017 10,250 -0.75 -7.32 11,000 10,250 10,250 30 307,500
14/12/2017 11,100 0.30 2.70 10,800 11,100 11,100 10 111,000
13/12/2017 9,800 -0.70 -7.14 10,500 9,800 9,800 10 98,000
12/12/2017 10,100 -0.25 -2.48 10,350 10,100 10,100 5,000 50,500,000
11/12/2017 10,350 -0.75 -7.25 11,100 11,000 10,350 30 310,500
08/12/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 5,000 56,000,000
07/12/2017 11,300 -0.20 -1.77 11,300 11,300 10,900 14,390 162,607,000
05/12/2017 11,400 0.20 1.79 11,000 11,400 10,500 28,190 321,366,000
04/12/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 5,100 57,120,000
01/12/2017 11,200 0.00 ■■ 0.00 11,300 11,300 11,000 13,700 153,440,000
30/11/2017 11,200 0.10 0.90 11,400 11,400 11,100 7,140 79,968,000
29/11/2017 11,100 0.15 1.37 11,100 11,700 10,600 49,210 546,231,000
28/11/2017 10,950 0.25 2.34 11,000 11,000 10,800 46,000 503,700,000
27/11/2017 10,700 0.20 1.90 10,900 10,900 10,500 27,060 289,542,000
24/11/2017 10,500 0.00 ■■ 0.00 10,700 10,700 10,000 22,910 240,555,000
23/11/2017 10,500 -0.10 -0.94 10,500 10,600 10,000 22,140 232,470,000
22/11/2017 10,600 -0.10 -0.93 9,960 10,700 9,960 9,600 101,760,000
21/11/2017 10,700 0.55 5.42 9,440 10,700 9,440 65,440 700,208,000
20/11/2017 10,150 -0.75 -6.88 10,150 10,450 10,150 34,980 355,047,000
17/11/2017 10,900 -0.30 -2.68 11,250 11,250 10,800 8,940 97,446,000
16/11/2017 11,200 0.00 ■■ 0.00 11,200 11,350 10,800 44,300 496,160,000
15/11/2017 11,200 0.30 2.75 10,800 11,400 10,150 62,100 695,520,000
14/11/2017 10,900 0.15 1.40 11,350 11,350 10,800 63,080 687,572,000
13/11/2017 10,750 0.70 6.97 10,650 10,750 10,500 100,810 1,083,707,500
10/11/2017 10,050 0.65 6.91 9,400 10,050 9,400 111,480 1,120,374,000
09/11/2017 9,400 0.10 1.08 9,300 9,400 9,300 31,750 298,450,000
08/11/2017 9,300 0.10 1.09 9,000 9,300 8,800 24,060 223,758,000
07/11/2017 9,200 0.30 3.37 8,900 9,300 8,900 49,000 450,800,000
06/11/2017 8,900 0.01 0.11 8,900 8,980 8,510 25,020 222,678,000
03/11/2017 8,890 0.01 0.11 8,920 8,980 8,800 60,670 539,356,300
02/11/2017 8,880 0.38 4.47 8,850 8,900 8,500 41,030 364,346,400
01/11/2017 8,500 0.32 3.91 8,110 8,600 8,110 50,500 429,250,000
31/10/2017 8,180 0.47 6.10 8,000 8,190 7,720 33,390 273,130,200
30/10/2017 7,710 -0.39 -4.81 8,000 8,200 7,700 18,240 140,630,400
27/10/2017 8,100 0.50 6.58 7,900 8,100 7,450 54,200 439,020,000
26/10/2017 7,600 0.20 2.70 7,400 7,600 7,300 22,960 174,496,000
25/10/2017 7,400 0.20 2.78 7,700 7,700 7,300 10,710 79,254,000
24/10/2017 7,200 0.10 1.41 7,200 7,400 7,100 27,850 200,520,000
23/10/2017 7,100 -0.10 -1.39 7,300 7,400 7,100 11,010 78,171,000
20/10/2017 7,200 0.20 2.86 7,200 7,200 7,100 25,850 186,120,000
19/10/2017 7,000 0.00 ■■ 0.00 6,600 7,000 6,510 55,290 387,030,000
18/10/2017 7,000 -0.40 -5.41 7,400 7,800 6,890 70,030 490,210,000
17/10/2017 7,400 -0.32 -4.15 7,900 7,900 7,400 15,990 118,326,000
16/10/2017 7,720 0.00 ■■ 0.00 7,740 7,740 7,720 1,810 13,973,200
13/10/2017 7,720 0.00 ■■ 0.00 7,970 7,970 7,700 10,300 79,516,000
12/10/2017 7,720 0.02 0.26 7,720 7,720 7,720 1,100 8,492,000
11/10/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,100 8,470,000
10/10/2017 7,700 0.25 3.36 7,800 7,800 7,700 14,760 113,652,000
09/10/2017 7,450 -0.55 -6.88 7,450 7,900 7,450 1,930 14,378,500
06/10/2017 8,000 0.15 1.91 8,000 8,000 8,000 3,080 24,640,000
05/10/2017 7,850 0.09 1.16 8,000 8,300 7,850 600 4,710,000
04/10/2017 7,760 -0.02 -0.26 7,750 7,760 7,750 2,000 15,520,000
03/10/2017 7,780 0.47 6.43 7,810 7,810 6,810 8,110 63,095,800
02/10/2017 7,310 -0.54 -6.88 7,850 7,850 7,310 290 2,119,900
29/09/2017 7,850 0.45 6.08 7,910 7,910 7,850 80 628,000
28/09/2017 7,400 -0.50 -6.33 7,890 7,900 7,400 12,320 91,168,000
27/09/2017 7,900 -0.10 -1.25 8,000 8,000 7,500 2,120 16,748,000
26/09/2017 8,000 0.00 ■■ 0.00 8,000 8,000 7,500 6,050 48,400,000
25/09/2017 8,000 0.00 ■■ 0.00 7,450 8,000 7,450 15,030 120,240,000
22/09/2017 8,000 -0.19 -2.32 7,800 8,180 7,620 6,990 55,920,000
21/09/2017 8,190 0.19 2.38 8,000 8,300 7,500 5,070 41,523,300
20/09/2017 8,000 0.00 ■■ 0.00 8,200 8,200 7,440 11,560 92,480,000
19/09/2017 8,000 0.21 2.70 8,100 8,100 7,300 7,230 57,840,000
18/09/2017 7,790 0.49 6.71 7,370 7,790 7,370 30,230 235,491,700
15/09/2017 7,300 0.10 1.39 7,200 7,400 7,200 42,860 312,878,000
14/09/2017 7,200 0.00 ■■ 0.00 6,920 7,300 6,920 6,600 47,520,000
13/09/2017 7,200 0.10 1.41 7,100 7,200 6,900 44,520 320,544,000
12/09/2017 7,100 0.10 1.43 7,000 7,100 7,000 29,750 211,225,000
11/09/2017 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 6,760 47,320,000
08/09/2017 7,000 0.10 1.45 6,700 7,050 6,700 37,670 263,690,000
07/09/2017 6,900 -0.10 -1.43 6,700 7,000 6,700 10,140 69,966,000
06/09/2017 7,000 0.40 6.06 6,510 7,000 6,500 11,490 80,430,000
05/09/2017 6,600 -0.33 -4.76 6,930 6,930 6,600 4,090 26,994,000
01/09/2017 6,930 -0.52 -6.98 7,000 7,440 6,930 8,610 59,667,300
31/08/2017 7,450 0.35 4.93 6,620 7,450 6,610 40,000 298,000,000
30/08/2017 7,100 -0.10 -1.39 6,710 7,100 6,700 41,610 295,431,000
29/08/2017 7,200 0.00 ■■ 0.00 6,800 7,200 6,700 19,600 141,120,000
28/08/2017 7,200 0.10 1.41 7,100 7,200 6,610 16,950 122,040,000
25/08/2017 7,100 0.00 ■■ 0.00 6,610 7,100 6,610 3,760 26,696,000
24/08/2017 7,100 0.00 ■■ 0.00 6,700 7,100 6,650 8,240 58,504,000
23/08/2017 7,100 -0.10 -1.39 6,700 7,100 6,700 5,070 35,997,000
22/08/2017 7,200 0.11 1.55 6,600 7,300 6,600 7,030 50,616,000
21/08/2017 7,090 0.34 5.04 6,300 7,200 6,300 5,880 41,689,200
18/08/2017 6,750 -0.49 -6.77 6,740 7,200 6,740 3,520 23,760,000
17/08/2017 7,240 -0.06 -0.82 6,790 7,250 6,790 2,150 15,566,000
16/08/2017 7,300 0.10 1.39 7,200 7,390 7,100 2,040 14,892,000
15/08/2017 7,200 0.20 2.86 7,000 7,200 7,000 80 576,000
14/08/2017 7,000 0.20 2.94 6,800 7,230 6,350 12,600 88,200,000
11/08/2017 6,800 -0.50 -6.85 7,810 7,810 6,800 32,700 222,360,000
10/08/2017 7,300 0.12 1.67 7,180 7,600 6,800 46,610 340,253,000
09/08/2017 7,180 -0.51 -6.63 7,690 7,690 7,180 79,170 568,440,600
08/08/2017 7,690 -0.01 -0.13 7,690 7,710 7,290 181,330 1,394,427,700
07/08/2017 7,700 0.08 1.05 7,620 7,990 7,620 51,690 398,013,000
04/08/2017 7,620 0.49 6.87 7,620 7,620 7,620 118,470 902,741,400
03/08/2017 7,130 0.46 6.90 6,510 7,130 6,510 132,910 947,648,300
02/08/2017 6,670 -0.48 -6.71 6,670 7,100 6,650 120,850 806,069,500
01/08/2017 7,150 0.15 2.14 6,900 7,200 6,800 34,460 246,389,000
31/07/2017 7,000 -0.22 -3.05 6,770 7,500 6,770 24,090 168,630,000
28/07/2017 7,220 -0.31 -4.12 7,530 7,800 7,010 10,460 75,521,200
27/07/2017 7,530 0.33 4.58 7,200 7,700 7,200 39,520 297,585,600
26/07/2017 7,200 0.28 4.05 6,920 7,400 6,440 24,500 176,400,000
25/07/2017 6,920 -0.52 -6.99 7,000 7,350 6,920 13,870 95,980,400
24/07/2017 7,440 -0.56 -7.00 8,100 8,100 7,440 37,250 277,140,000
21/07/2017 8,000 0.00 ■■ 0.00 8,200 8,200 7,800 13,090 104,720,000
20/07/2017 8,000 0.30 3.90 7,900 8,200 7,700 20,630 165,040,000
19/07/2017 7,700 -0.10 -1.28 7,700 8,000 7,700 26,090 200,893,000
18/07/2017 7,800 0.15 1.96 7,900 7,990 7,130 65,550 511,290,000
17/07/2017 7,650 0.04 0.53 7,610 8,000 7,610 17,140 131,121,000
14/07/2017 7,610 -0.37 -4.64 7,430 8,450 7,430 63,690 484,680,900
13/07/2017 7,980 -0.60 -6.99 8,500 8,500 7,980 32,300 257,754,000
12/07/2017 8,580 0.13 1.54 8,840 8,840 8,000 23,900 205,062,000
11/07/2017 8,450 0.14 1.68 7,890 8,500 7,890 96,950 819,227,500
10/07/2017 8,310 -0.59 -6.63 8,900 8,900 8,290 83,420 693,220,200
07/07/2017 8,900 0.30 3.49 8,200 9,200 8,020 103,310 919,459,000
06/07/2017 8,600 0.00 ■■ 0.00 8,600 9,000 8,420 113,800 978,680,000
05/07/2017 8,600 0.02 0.23 8,580 9,100 8,580 49,340 424,324,000
04/07/2017 8,580 0.56 6.98 8,580 8,580 7,500 264,860 2,272,498,800
03/07/2017 8,020 0.52 6.93 8,020 8,020 8,020 188,170 1,509,123,400
30/06/2017 7,500 0.49 6.99 7,500 7,500 7,500 43,970 329,775,000
29/06/2017 7,010 0.45 6.86 7,000 7,010 7,000 23,580 165,295,800
28/06/2017 6,560 -0.49 -6.95 6,560 6,920 6,560 272,570 1,788,059,200
27/06/2017 7,050 -0.52 -6.87 7,110 7,400 7,050 296,370 2,089,408,500
26/06/2017 7,570 -0.53 -6.54 8,100 8,100 7,540 173,660 1,314,606,200
23/06/2017 8,100 0.10 1.25 7,500 8,100 7,440 231,130 1,872,153,000
22/06/2017 8,000 0.37 4.85 8,000 8,130 7,200 191,510 1,532,080,000
21/06/2017 7,630 0.49 6.86 7,630 7,630 6,650 413,260 3,153,173,800
20/06/2017 7,140 0.46 6.89 7,140 7,140 7,140 49,220 351,430,800
19/06/2017 6,680 0.43 6.88 6,680 6,680 6,680 31,060 207,480,800
16/06/2017 6,250 0.40 6.84 6,250 6,250 6,250 79,410 496,312,500
15/06/2017 5,850 0.38 6.95 5,850 5,850 5,850 3,050 17,842,500
14/06/2017 5,470 0.35 6.84 5,470 5,470 5,470 26,300 143,861,000
13/06/2017 5,120 0.33 6.89 5,120 5,120 5,120 161,460 826,675,200
12/06/2017 4,790 0.31 6.92 4,790 4,790 4,790 15,890 76,113,100
09/06/2017 4,480 0.29 6.92 4,150 4,480 4,150 122,940 550,771,200
08/06/2017 4,190 0.16 3.97 4,190 4,250 4,150 57,570 241,218,300
07/06/2017 4,030 0.04 1.00 3,960 4,200 3,950 68,380 275,571,400
06/06/2017 3,990 -0.21 -5.00 4,200 4,200 3,990 197,310 787,266,900
05/06/2017 4,200 0.20 5.00 4,000 4,200 4,000 100,140 420,588,000
02/06/2017 4,000 0.02 0.50 4,190 4,190 4,000 93,380 373,520,000
01/06/2017 3,980 -0.22 -5.24 4,000 4,470 3,950 99,860 397,442,800
31/05/2017 4,200 -0.05 -1.18 4,540 4,540 3,960 131,860 553,812,000
30/05/2017 4,250 0.08 1.92 4,170 4,460 3,880 169,000 718,250,000
29/05/2017 4,170 0.27 6.92 4,170 4,170 3,960 217,420 906,641,400
26/05/2017 3,900 0.25 6.85 3,900 3,900 3,800 112,080 437,112,000
25/05/2017 3,650 -0.12 -3.18 3,570 4,030 3,570 51,830 189,179,500
24/05/2017 3,770 -0.02 -0.53 4,050 4,050 3,530 316,310 1,192,488,700
23/05/2017 3,790 0.24 6.76 3,790 3,790 3,790 29,560 112,032,400
22/05/2017 3,550 0.23 6.93 3,550 3,550 3,550 3,150 11,182,500
19/05/2017 3,320 0.21 6.75 3,320 3,320 3,320 46,030 152,819,600
18/05/2017 3,110 0.20 6.87 3,110 3,110 3,110 1,130 3,514,300
17/05/2017 2,910 0.19 6.99 2,910 2,910 2,910 66,470 193,427,700
16/05/2017 2,720 0.17 6.67 2,600 2,720 2,410 152,940 415,996,800
15/05/2017 2,550 -0.05 -1.92 2,580 2,600 2,500 40,220 102,561,000
09/05/2017 2,470 0.16 6.93 2,310 2,470 2,310 64,630 159,636,100
08/05/2017 2,310 -0.04 -1.70 2,350 2,390 2,240 37,420 86,440,200
05/05/2017 2,350 0.03 1.29 2,200 2,390 2,200 54,060 127,041,000
04/05/2017 2,320 0.10 4.50 2,230 2,320 2,220 24,130 55,981,600
03/05/2017 2,220 -0.12 -5.13 2,330 2,350 2,210 18,220 40,448,400
28/04/2017 2,340 -0.01 -0.43 2,340 2,340 2,210 18,940 44,319,600
27/04/2017 2,350 0.00 ■■ 0.00 2,350 2,350 2,270 38,700 90,945,000
26/04/2017 2,350 0.00 ■■ 0.00 2,350 2,350 2,250 6,940 16,309,000
25/04/2017 2,350 0.02 0.86 2,350 2,380 2,250 39,000 91,650,000
24/04/2017 2,330 0.08 3.56 2,370 2,370 2,250 16,090 37,489,700
21/04/2017 2,250 -0.05 -2.17 2,380 2,380 2,250 6,610 14,872,500
20/04/2017 2,300 -0.07 -2.95 2,350 2,350 2,250 9,990 22,977,000
19/04/2017 2,370 0.02 0.85 2,310 2,370 2,300 8,290 19,647,300
18/04/2017 2,350 0.05 2.17 2,300 2,390 2,300 49,030 115,220,500
17/04/2017 2,300 -0.07 -2.95 2,400 2,400 2,300 59,630 137,149,000
14/04/2017 2,370 -0.02 -0.84 2,310 2,390 2,270 67,610 160,235,700
13/04/2017 2,390 -0.09 -3.63 2,480 2,580 2,350 56,860 135,895,400
12/04/2017 2,480 -0.10 -3.88 2,450 2,480 2,400 222,890 552,767,200
11/04/2017 2,580 0.12 4.88 2,580 2,580 2,400 48,460 125,026,800
10/04/2017 2,460 0.16 6.96 2,460 2,460 2,460 132,450 325,827,000
07/04/2017 2,300 -0.15 -6.12 2,290 2,430 2,280 61,710 141,933,000
05/04/2017 2,450 0.09 3.81 2,360 2,450 2,360 28,650 70,192,500
04/04/2017 2,360 -0.14 -5.60 2,360 2,500 2,360 56,000 132,160,000
03/04/2017 2,500 -0.10 -3.85 2,600 2,600 2,430 74,270 185,675,000
31/03/2017 2,600 -0.02 -0.76 2,440 2,610 2,440 160,350 416,910,000
30/03/2017 2,620 -0.09 -3.32 2,620 2,760 2,610 78,760 206,351,200
29/03/2017 2,710 0.17 6.69 2,680 2,710 2,540 161,140 436,689,400
28/03/2017 2,540 0.16 6.72 2,230 2,540 2,230 152,540 387,451,600
27/03/2017 2,380 -0.17 -6.67 2,710 2,710 2,380 487,260 1,159,678,800
24/03/2017 2,550 0.16 6.69 2,550 2,550 2,550 136,070 346,978,500
23/03/2017 2,390 0.15 6.70 2,390 2,390 2,390 52,650 125,833,500
22/03/2017 2,240 0.14 6.67 2,240 2,240 2,240 387,600 868,224,000
21/03/2017 2,100 0.13 6.60 2,100 2,100 2,090 168,920 354,732,000
20/03/2017 1,970 0.12 6.49 1,860 1,970 1,860 62,750 123,617,500
17/03/2017 1,850 -0.13 -6.57 1,960 1,960 1,850 313,800 580,530,000
16/03/2017 1,980 -0.07 -3.41 2,050 2,050 1,910 165,730 328,145,400
15/03/2017 2,050 -0.01 -0.49 2,140 2,140 1,930 48,100 98,605,000
14/03/2017 2,060 -0.08 -3.74 2,190 2,190 2,000 245,160 505,029,600
13/03/2017 2,140 -0.16 -6.96 2,150 2,270 2,140 879,890 1,882,964,600
10/03/2017 2,300 0.06 2.68 2,250 2,350 2,200 81,610 187,703,000
09/03/2017 2,240 -0.16 -6.67 2,260 2,360 2,240 130,340 291,961,600
08/03/2017 2,400 -0.18 -6.98 2,550 2,580 2,400 97,370 233,688,000
07/03/2017 2,580 0.02 0.78 2,560 2,690 2,560 3,910 10,087,800
06/03/2017 2,560 -0.08 -3.03 2,640 2,640 2,560 23,480 60,108,800
03/03/2017 2,640 -0.18 -6.38 2,640 2,640 2,630 10,640 28,089,600
02/03/2017 2,820 0.05 1.81 2,770 2,820 2,600 1,120 3,158,400
01/03/2017 2,770 0.04 1.47 2,770 2,770 2,600 26,210 72,601,700
28/02/2017 2,730 0.13 5.00 2,700 2,730 2,700 26,110 71,280,300
27/02/2017 2,600 -0.17 -6.14 2,770 2,770 2,600 20,030 52,078,000
24/02/2017 2,770 0.00 ■■ 0.00 2,770 2,770 2,770 0 0
23/02/2017 2,770 0.06 2.21 2,890 2,890 2,770 1,490 4,127,300
22/02/2017 2,710 -0.01 -0.37 2,890 2,910 2,700 23,380 63,359,800
21/02/2017 2,720 -0.05 -1.81 2,770 2,950 2,720 580 1,577,600
20/02/2017 2,770 0.00 ■■ 0.00 2,800 2,960 2,770 21,490 59,527,300
17/02/2017 2,770 -0.20 -6.73 2,770 2,890 2,770 3,820 10,581,400
16/02/2017 2,970 0.19 6.83 2,780 2,970 2,650 12,720 37,778,400
15/02/2017 2,780 0.00 ■■ 0.00 2,780 2,780 2,640 9,350 25,993,000
14/02/2017 2,780 0.13 4.91 2,660 2,780 2,650 2,220 6,171,600
13/02/2017 2,650 -0.14 -5.02 2,980 2,980 2,650 6,730 17,834,500
10/02/2017 2,790 -0.20 -6.69 2,990 2,990 2,790 1,160 3,236,400
09/02/2017 2,990 0.09 3.10 2,900 3,100 2,880 4,560 13,634,400
08/02/2017 2,900 0.13 4.69 2,930 2,930 2,800 3,350 9,715,000
07/02/2017 2,770 0.05 1.84 2,770 2,770 2,650 26,230 72,657,100
06/02/2017 2,720 0.16 6.25 2,700 2,720 2,700 530 1,441,600
03/02/2017 2,560 -0.13 -4.83 2,690 2,870 2,560 9,240 23,654,400
02/02/2017 2,690 0.14 5.49 2,700 2,720 2,690 37,090 99,772,100
25/01/2017 2,550 -0.17 -6.25 2,550 2,550 2,550 80 204,000
24/01/2017 2,720 0.17 6.67 2,550 2,720 2,550 4,330 11,777,600
23/01/2017 2,550 -0.12 -4.49 2,640 2,650 2,550 10,070 25,678,500
20/01/2017 2,670 0.07 2.69 2,670 2,670 2,670 50 133,500
19/01/2017 2,600 -0.04 -1.52 2,600 2,600 2,600 100 260,000
18/01/2017 2,640 -0.01 -0.38 2,690 2,690 2,640 4,840 12,777,600
17/01/2017 2,650 0.09 3.52 2,650 2,730 2,570 3,540 9,381,000
16/01/2017 2,560 0.01 0.39 2,600 2,710 2,550 10,980 28,108,800
13/01/2017 2,550 -0.13 -4.85 2,700 2,700 2,510 2,640 6,732,000
12/01/2017 2,680 0.16 6.35 2,690 2,690 2,530 19,980 53,546,400
11/01/2017 2,520 0.16 6.78 2,520 2,520 2,510 3,460 8,719,200
10/01/2017 2,360 -0.15 -5.98 2,400 2,680 2,350 93,130 219,786,800
09/01/2017 2,510 -0.06 -2.33 2,590 2,590 2,500 2,810 7,053,100
06/01/2017 2,570 -0.01 -0.39 2,760 2,760 2,450 8,470 21,767,900
05/01/2017 2,580 -0.19 -6.86 2,780 2,780 2,580 5,100 13,158,000
04/01/2017 2,770 0.18 6.95 2,770 2,770 2,770 10 27,700
03/01/2017 2,590 -0.04 -1.52 2,570 2,650 2,570 510 1,320,900
30/12/2016 2,630 0.06 2.33 2,630 2,630 2,630 20 52,600
29/12/2016 2,570 0.01 0.39 2,570 2,570 2,510 16,600 42,662,000
28/12/2016 2,560 0.01 0.39 2,550 2,560 2,500 25,770 65,971,200
27/12/2016 2,550 -0.03 -1.16 2,680 2,680 2,500 15,010 38,275,500
26/12/2016 2,580 -0.07 -2.64 2,600 2,650 2,520 86,510 223,195,800
23/12/2016 2,650 0.15 6.00 2,650 2,650 2,500 7,880 20,882,000
22/12/2016 2,500 0.00 ■■ 0.00 2,500 2,550 2,500 14,990 37,475,000
21/12/2016 2,500 0.00 ■■ 0.00 2,510 2,510 2,500 9,390 23,475,000
20/12/2016 2,500 0.00 ■■ 0.00 2,540 2,600 2,500 16,810 42,025,000
19/12/2016 2,500 0.00 ■■ 0.00 2,540 2,540 2,500 16,500 41,250,000
16/12/2016 2,500 0.01 0.40 2,500 2,500 2,320 11,430 28,575,000
15/12/2016 2,490 -0.11 -4.23 2,580 2,600 2,420 22,730 56,597,700
14/12/2016 2,600 -0.02 -0.76 2,700 2,700 2,440 19,910 51,766,000
13/12/2016 2,620 0.01 0.38 2,630 2,630 2,440 12,240 32,068,800
12/12/2016 2,610 -0.19 -6.79 2,750 2,750 2,610 14,750 38,497,500
09/12/2016 2,800 0.05 1.82 2,650 2,800 2,600 8,200 22,960,000
08/12/2016 2,750 -0.08 -2.83 2,900 2,900 2,640 16,780 46,145,000
07/12/2016 2,830 0.18 6.79 2,750 2,830 2,600 13,600 38,488,000
06/12/2016 2,650 0.05 1.92 2,650 2,700 2,600 9,010 23,876,500
05/12/2016 2,600 0.00 ■■ 0.00 2,430 2,780 2,430 3,490 9,074,000
02/12/2016 2,600 -0.10 -3.70 2,600 2,600 2,520 15,590 40,534,000
01/12/2016 2,700 0.00 ■■ 0.00 2,700 2,880 2,600 11,300 30,510,000
30/11/2016 2,700 -0.04 -1.46 2,740 2,740 2,580 4,460 12,042,000
29/11/2016 2,740 -0.06 -2.14 2,800 2,800 2,610 31,050 85,077,000
28/11/2016 2,800 -0.04 -1.41 2,800 2,830 2,800 41,020 114,856,000
25/11/2016 2,840 0.04 1.43 2,800 2,850 2,800 13,240 37,601,600
24/11/2016 2,800 -0.09 -3.11 3,090 3,090 2,800 159,150 445,620,000
23/11/2016 2,890 0.18 6.64 2,890 2,890 2,890 31,800 91,902,000
22/11/2016 2,710 0.17 6.69 2,710 2,710 2,710 21,850 59,213,500
21/11/2016 2,540 0.16 6.72 2,540 2,540 2,540 43,890 111,480,600
18/11/2016 2,380 0.07 3.03 2,390 2,390 2,150 2,360 5,616,800
17/11/2016 2,310 -0.17 -6.85 2,310 2,310 2,310 10 23,100
16/11/2016 2,480 0.00 ■■ 0.00 2,310 2,480 2,310 7,160 17,756,800
15/11/2016 2,480 -0.18 -6.77 2,500 2,500 2,480 13,850 34,348,000
14/11/2016 2,660 -0.19 -6.67 2,660 2,660 2,660 130 345,800
11/11/2016 2,850 -0.01 -0.35 2,660 2,850 2,660 1,360 3,876,000
10/11/2016 2,860 0.00 ■■ 0.00 2,860 2,860 2,860 0 0
09/11/2016 2,860 0.16 5.93 2,880 2,880 2,860 30 85,800
08/11/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
07/11/2016 2,700 -0.20 -6.90 2,710 2,710 2,700 1,010 2,727,000
04/11/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
03/11/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
02/11/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 30 87,000
01/11/2016 2,900 0.01 0.35 2,950 2,950 2,890 25,590 74,211,000
31/10/2016 2,890 0.14 5.09 2,800 2,890 2,800 7,750 22,397,500
28/10/2016 2,750 0.01 0.36 2,750 2,750 2,750 100 275,000
27/10/2016 2,740 0.04 1.48 2,600 2,750 2,600 100 274,000
26/10/2016 2,700 0.10 3.85 2,580 2,700 2,550 3,080 8,316,000
25/10/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
24/10/2016 2,600 0.01 0.39 2,600 2,600 2,600 640 1,664,000
21/10/2016 2,590 0.00 ■■ 0.00 2,590 2,590 2,590 20 51,800
20/10/2016 2,590 -0.01 -0.38 2,590 2,590 2,590 10 25,900
19/10/2016 2,600 0.00 ■■ 0.00 2,590 2,600 2,430 10,500 27,300,000
18/10/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 530 1,378,000
17/10/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 2,700 7,020,000
14/10/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,430 4,310 11,206,000
13/10/2016 2,600 0.01 0.39 2,600 2,700 2,600 3,400 8,840,000
12/10/2016 2,590 -0.01 -0.38 2,500 2,600 2,500 9,720 25,174,800
11/10/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 2,030 5,278,000
10/10/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
07/10/2016 2,700 -0.10 -3.57 2,700 2,700 2,650 620 1,674,000
06/10/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 2,230 6,244,000
05/10/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,620 3,100 8,680,000
04/10/2016 2,800 -0.20 -6.67 3,000 3,000 2,800 10,360 29,008,000
03/10/2016 3,000 0.00 ■■ 0.00 3,100 3,100 2,800 8,040 24,120,000
30/09/2016 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 35,010 105,030,000
29/09/2016 3,000 -0.20 -6.25 3,000 3,000 3,000 20 60,000
28/09/2016 3,200 -0.04 -1.23 3,200 3,200 3,200 10 32,000
27/09/2016 3,240 -0.01 -0.31 3,250 3,250 3,240 20 64,800
26/09/2016 3,250 0.00 ■■ 0.00 3,250 3,250 3,250 10 32,500
23/09/2016 3,250 -0.23 -6.61 3,250 3,250 3,250 70 227,500
22/09/2016 3,480 0.00 ■■ 0.00 3,480 3,480 3,480 0 0
21/09/2016 3,480 -0.26 -6.95 3,800 3,800 3,480 240 835,200
20/09/2016 3,740 0.24 6.86 3,500 3,740 3,500 790 2,954,600
19/09/2016 3,500 0.19 5.74 3,300 3,500 3,300 110 385,000
16/09/2016 3,310 0.21 6.77 2,890 3,310 2,890 3,150 10,426,500
15/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 20 62,000
14/09/2016 3,100 0.10 3.33 3,000 3,100 3,000 20 62,000
13/09/2016 3,000 0.10 3.45 2,700 3,000 2,700 2,850 8,550,000
12/09/2016 2,900 -0.20 -6.45 3,000 3,000 2,900 3,000 8,700,000
09/09/2016 3,100 -0.10 -3.12 3,000 3,100 3,000 5,630 17,453,000
08/09/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 3,890 12,448,000
07/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 26,610 85,152,000
06/09/2016 3,200 0.00 ■■ 0.00 3,400 3,400 3,200 2,100 6,720,000
05/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
01/09/2016 3,200 -0.20 -5.88 3,400 3,400 3,200 2,020 6,464,000
31/08/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 34,480 117,232,000
30/08/2016 3,400 -0.10 -2.86 3,400 3,400 3,400 20 68,000
29/08/2016 3,500 -0.10 -2.78 3,800 3,800 3,500 2,070 7,245,000
26/08/2016 3,600 -0.10 -2.70 3,600 3,600 3,600 520 1,872,000
25/08/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
24/08/2016 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 40 148,000
23/08/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
22/08/2016 3,700 -0.10 -2.63 3,600 3,700 3,600 180 666,000
19/08/2016 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 470 1,786,000
18/08/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
17/08/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
16/08/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
15/08/2016 3,800 -0.20 -5.00 3,800 3,800 3,800 250 950,000
12/08/2016 4,000 -0.10 -2.44 3,900 4,000 3,900 50 200,000
11/08/2016 4,100 0.10 2.50 4,100 4,100 4,100 500 2,050,000
10/08/2016 4,000 0.10 2.56 3,900 4,000 3,900 11,410 45,640,000
09/08/2016 3,900 0.20 5.41 3,700 3,900 3,700 6,540 25,506,000
08/08/2016 3,700 0.10 2.78 3,700 3,700 3,700 30 111,000
05/08/2016 3,600 0.20 5.88 3,600 3,600 3,600 10 36,000
04/08/2016 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 310 1,054,000
03/08/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 1,720 5,848,000
02/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 2,920 9,928,000
01/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,000 3,400,000
29/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
28/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 7,010 23,834,000
27/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,730 9,282,000
26/07/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 15,520 52,768,000
25/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 50 170,000
22/07/2016 3,400 -0.10 -2.86 3,500 3,500 3,400 7,000 23,800,000
21/07/2016 3,500 -0.20 -5.41 3,700 3,700 3,500 2,300 8,050,000
20/07/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
19/07/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 1,630 6,031,000
18/07/2016 3,700 -0.10 -2.63 3,700 3,700 3,600 1,750 6,475,000
15/07/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 6,110 23,218,000
14/07/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 36,070 137,066,000
13/07/2016 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 9,600 36,480,000
12/07/2016 3,800 -0.10 -2.56 3,900 3,900 3,700 7,460 28,348,000
11/07/2016 3,900 -0.10 -2.50 3,800 3,900 3,800 7,120 27,768,000
08/07/2016 4,000 -0.10 -2.44 3,900 4,000 3,900 110 440,000
07/07/2016 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 10,220 41,902,000
06/07/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
05/07/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
04/07/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 810 3,321,000
01/07/2016 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 1,200 4,920,000
30/06/2016 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 3,010 12,341,000
29/06/2016 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 20,770 85,157,000
28/06/2016 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 2,010 8,241,000
27/06/2016 4,100 0.20 5.13 3,700 4,100 3,700 140 574,000
24/06/2016 3,900 -0.20 -4.88 3,900 4,100 3,900 3,120 12,168,000
23/06/2016 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 6,010 24,641,000
22/06/2016 4,100 0.20 5.13 3,700 4,100 3,700 13,110 53,751,000
21/06/2016 3,900 -0.20 -4.88 3,900 4,000 3,900 8,800 34,320,000
20/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 6,310 25,871,000
17/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/06/2016 4,100 0.10 2.50 3,800 4,100 3,800 1,110 4,551,000
15/06/2016 4,000 -0.10 -2.44 4,100 4,100 4,000 710 2,840,000
14/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
13/06/2016 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 11,350 46,535,000
10/06/2016 4,100 -0.10 -2.38 4,100 4,100 4,100 120 492,000
09/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 3,630 15,246,000
08/06/2016 4,200 0.20 5.00 4,000 4,200 4,000 8,600 36,120,000
07/06/2016 4,000 -0.30 -6.98 4,300 4,300 4,000 500 2,000,000
06/06/2016 4,300 0.20 4.88 4,100 4,300 4,100 24,980 107,414,000
03/06/2016 4,100 0.10 2.50 3,800 4,200 3,800 18,200 74,620,000
02/06/2016 4,000 -0.30 -6.98 4,000 4,000 4,000 660 2,640,000
01/06/2016 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 6,390 27,477,000
31/05/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
30/05/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
27/05/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
26/05/2016 4,300 0.20 4.88 3,900 4,300 3,900 2,830 12,169,000
25/05/2016 4,100 -0.10 -2.38 4,100 4,100 4,100 400 1,640,000
24/05/2016 4,200 0.10 2.44 3,900 4,200 3,900 6,220 26,124,000
23/05/2016 4,100 0.10 2.50 3,800 4,100 3,800 930 3,813,000
20/05/2016 4,000 -0.30 -6.98 4,300 4,300 4,000 2,030 8,120,000
19/05/2016 4,300 -0.30 -6.52 4,300 4,300 4,300 610 2,623,000
18/05/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
17/05/2016 4,600 0.30 6.98 4,600 4,600 4,600 10 46,000
16/05/2016 4,300 0.20 4.88 3,900 4,300 3,900 4,460 19,178,000
13/05/2016 4,100 -0.30 -6.82 4,100 4,100 4,100 10 41,000
12/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
11/05/2016 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 2,010 8,844,000
10/05/2016 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 7,730 34,012,000
09/05/2016 4,400 0.20 4.76 4,000 4,400 4,000 18,930 83,292,000
06/05/2016 4,200 -0.30 -6.67 4,200 4,200 4,200 29,880 125,496,000
05/05/2016 4,500 -0.30 -6.25 4,500 4,700 4,500 7,130 32,085,000
04/05/2016 4,800 -0.30 -5.88 4,800 4,800 4,800 6,510 31,248,000
29/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
28/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
27/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
26/04/2016 5,100 0.10 2.00 5,200 5,200 5,100 1,100 5,610,000
25/04/2016 5,000 0.20 4.17 5,100 5,100 5,000 140 700,000
22/04/2016 4,800 -0.30 -5.88 4,800 4,800 4,800 300 1,440,000
21/04/2016 5,100 0.10 2.00 5,100 5,100 5,100 50 255,000
20/04/2016 5,000 0.30 6.38 4,800 5,000 4,800 220 1,100,000
19/04/2016 4,700 -0.30 -6.00 4,700 4,700 4,700 10 47,000
15/04/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,000 10,000,000
14/04/2016 5,000 0.20 4.17 4,900 5,000 4,900 20 100,000
13/04/2016 4,800 -0.30 -5.88 4,900 4,900 4,800 100 480,000
12/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
11/04/2016 5,100 0.20 4.08 5,200 5,200 4,600 5,210 26,571,000
08/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 12,360 60,564,000
07/04/2016 4,900 0.00 ■■ 0.00 5,200 5,200 4,900 200 980,000
06/04/2016 4,900 0.20 4.26 4,600 4,900 4,600 400 1,960,000
05/04/2016 4,700 0.30 6.82 4,600 4,700 4,600 40 188,000
04/04/2016 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 330 1,452,000
01/04/2016 4,400 0.20 4.76 4,200 4,400 4,200 2,010 8,844,000
31/03/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 19,140 80,388,000
30/03/2016 4,200 -0.10 -2.33 4,200 4,200 4,200 6,100 25,620,000
29/03/2016 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 10,870 46,741,000
28/03/2016 4,300 -0.20 -4.44 4,300 4,300 4,300 7,540 32,422,000
25/03/2016 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 30 135,000
24/03/2016 4,500 0.10 2.27 4,200 4,500 4,200 6,180 27,810,000
23/03/2016 4,400 0.10 2.33 4,300 4,400 4,300 4,210 18,524,000
22/03/2016 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 6,030 25,929,000
21/03/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 9,140 39,302,000
18/03/2016 4,300 0.20 4.88 4,000 4,300 4,000 36,890 158,627,000
17/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 20,420 83,722,000
16/03/2016 4,100 -0.10 -2.38 4,100 4,100 4,100 1,200 4,920,000
15/03/2016 4,200 0.10 2.44 4,100 4,200 4,100 12,640 53,088,000
14/03/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 35,300 144,730,000
11/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 45,140 185,074,000
10/03/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 18,330 75,153,000
09/03/2016 4,100 0.10 2.50 4,000 4,100 4,000 31,600 129,560,000
08/03/2016 4,000 -0.10 -2.44 4,000 4,100 4,000 52,220 208,880,000
07/03/2016 4,100 0.10 2.50 4,100 4,100 4,000 21,270 87,207,000
04/03/2016 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 15,470 61,880,000
03/03/2016 4,000 -0.10 -2.44 4,100 4,100 4,000 54,600 218,400,000
02/03/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 38,600 158,260,000
01/03/2016 4,100 -0.10 -2.38 4,200 4,200 4,000 62,540 256,414,000
29/02/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 46,500 195,300,000
26/02/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 15,980 67,116,000
25/02/2016 4,200 0.10 2.44 4,100 4,200 4,100 3,500 14,700,000
24/02/2016 4,100 0.20 5.13 4,100 4,100 4,100 1,720 7,052,000
23/02/2016 3,900 0.20 5.41 3,900 3,900 3,800 20,150 78,585,000
22/02/2016 3,700 0.20 5.71 3,700 3,700 3,600 6,510 24,087,000
19/02/2016 3,500 0.20 6.06 3,500 3,500 3,500 8,130 28,455,000
18/02/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 610 2,013,000
17/02/2016 3,300 0.10 3.12 3,200 3,300 3,100 5,200 17,160,000
16/02/2016 3,200 -0.20 -5.88 3,200 3,200 3,200 10 32,000
15/02/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
05/02/2016 3,400 -0.20 -5.56 3,400 3,400 3,400 10 34,000
04/02/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
03/02/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
02/02/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
01/02/2016 3,600 -0.20 -5.26 3,800 3,800 3,600 310 1,116,000
29/01/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
28/01/2016 3,800 0.10 2.70 3,700 3,800 3,700 4,300 16,340,000
27/01/2016 3,700 0.10 2.78 3,600 3,700 3,400 2,560 9,472,000
26/01/2016 3,600 0.10 2.86 3,500 3,600 3,500 2,510 9,036,000
25/01/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 7,720 27,020,000
22/01/2016 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 570 1,995,000
21/01/2016 3,500 -0.20 -5.41 3,500 3,500 3,500 10 35,000
20/01/2016 3,700 0.00 ■■ 0.00 3,900 3,900 3,500 110 407,000
19/01/2016 3,700 -0.20 -5.13 3,800 4,000 3,700 170 629,000
18/01/2016 3,900 0.20 5.41 3,900 3,900 3,900 10 39,000
15/01/2016 3,700 -0.20 -5.13 3,700 3,900 3,700 30 111,000
14/01/2016 3,900 -0.20 -4.88 3,900 3,900 3,900 790 3,081,000
13/01/2016 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
12/01/2016 4,000 0.20 5.26 4,000 4,000 3,600 26,450 105,800,000
11/01/2016 3,800 -0.20 -5.00 3,800 3,800 3,800 4,850 18,430,000
08/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
06/01/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 1,580 6,320,000
05/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
04/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 12,240 48,960,000
31/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/12/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 10,000 40,000,000
28/12/2015 4,000 -0.30 -6.98 4,000 4,000 4,000 1,000 4,000,000
25/12/2015 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 3,020 12,986,000
24/12/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 31,390 134,977,000
23/12/2015 4,300 0.20 4.88 4,300 4,300 4,300 10 43,000
22/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
21/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
18/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
17/12/2015 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
16/12/2015 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 60 240,000
15/12/2015 4,000 0.10 2.56 4,000 4,000 4,000 110 440,000
14/12/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
11/12/2015 3,900 -0.20 -4.88 4,200 4,200 3,900 20 78,000
10/12/2015 4,100 -0.30 -6.82 4,100 4,300 4,100 60,820 249,362,000
09/12/2015 4,400 0.20 4.76 4,400 4,400 4,400 10 44,000
08/12/2015 4,200 0.20 5.00 3,900 4,200 3,800 2,530 10,626,000
07/12/2015 4,000 0.00 ■■ 0.00 4,200 4,200 4,000 2,000 8,000,000
04/12/2015 4,000 -0.20 -4.76 4,000 4,000 4,000 90 360,000
03/12/2015 4,200 0.20 5.00 4,200 4,200 4,200 10 42,000
02/12/2015 4,000 0.20 5.26 4,000 4,000 4,000 10 40,000
01/12/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 30 114,000
30/11/2015 4,000 -0.30 -6.98 4,400 4,400 4,000 50 200,000
27/11/2015 4,300 0.10 2.38 4,100 4,300 4,100 210 903,000
26/11/2015 4,200 0.20 5.00 3,900 4,200 3,900 20 84,000
25/11/2015 4,000 -0.10 -2.44 4,000 4,000 4,000 10 40,000
24/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 4,550 18,655,000
23/11/2015 4,100 0.20 5.13 4,100 4,100 4,100 5,500 22,550,000
20/11/2015 3,900 -0.10 -2.50 4,200 4,200 3,900 630 2,457,000
19/11/2015 4,000 -0.20 -4.76 4,000 4,200 4,000 250 1,000,000
18/11/2015 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 4,640 19,488,000
17/11/2015 4,200 -0.10 -2.33 4,000 4,200 4,000 1,020 4,284,000
16/11/2015 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 30,680 131,924,000
13/11/2015 4,300 -0.30 -6.52 4,300 4,600 4,300 1,260 5,418,000
12/11/2015 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 11,910 54,786,000
11/11/2015 4,600 -0.20 -4.17 5,000 5,000 4,500 6,130 28,198,000
10/11/2015 4,800 -0.10 -2.04 4,600 4,800 4,600 1,090 5,232,000
09/11/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 440 2,156,000
06/11/2015 4,900 0.00 ■■ 0.00 5,100 5,100 4,600 12,020 58,898,000
05/11/2015 4,900 -0.20 -3.92 4,800 4,900 4,800 11,050 54,145,000
04/11/2015 5,100 -0.30 -5.56 5,200 5,200 5,100 20 102,000
03/11/2015 5,400 -0.20 -3.57 5,400 5,400 5,400 10 54,000
02/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
29/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
28/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/10/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
26/10/2015 5,600 0.10 1.82 5,200 5,600 5,200 510 2,856,000
23/10/2015 5,500 0.10 1.85 5,200 5,500 5,200 20 110,000
22/10/2015 5,400 -0.30 -5.26 5,400 5,400 5,400 10 54,000
21/10/2015 5,700 0.30 5.56 5,200 5,700 5,200 20,020 114,114,000
20/10/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/10/2015 5,400 -0.30 -5.26 5,400 5,400 5,400 100 540,000
16/10/2015 5,700 0.30 5.56 5,700 5,700 5,700 600 3,420,000
15/10/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 150 810,000
14/10/2015 5,400 -0.30 -5.26 5,600 5,600 5,400 1,500 8,100,000
13/10/2015 5,700 0.30 5.56 5,700 5,700 5,700 250 1,425,000
12/10/2015 5,400 0.30 5.88 5,400 5,400 4,800 30,020 162,108,000
09/10/2015 5,100 -0.30 -5.56 5,400 5,400 5,100 12,580 64,158,000
08/10/2015 5,400 -0.40 -6.90 5,400 5,400 5,400 21,500 116,100,000
07/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
06/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
05/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
01/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
30/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
29/09/2015 5,800 0.00 ■■ 0.00 5,400 5,800 5,400 470 2,726,000
28/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/09/2015 5,800 0.30 5.45 5,500 5,800 5,500 110 638,000
24/09/2015 5,500 -0.20 -3.51 5,500 5,500 5,400 7,400 40,700,000
23/09/2015 5,700 -0.40 -6.56 5,700 5,700 5,700 10,000 57,000,000
22/09/2015 6,100 0.10 1.67 6,100 6,100 5,600 13,080 79,788,000
21/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
18/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
17/09/2015 6,000 0.20 3.45 6,000 6,000 6,000 50 300,000
16/09/2015 5,800 0.00 ■■ 0.00 6,200 6,200 5,800 20 116,000
15/09/2015 5,800 -0.40 -6.45 5,800 5,800 5,800 20,000 116,000,000
14/09/2015 6,200 0.10 1.64 6,200 6,200 6,200 10 62,000
11/09/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/09/2015 6,100 0.30 5.17 6,100 6,100 6,100 10 61,000
09/09/2015 5,800 -0.40 -6.45 5,800 5,800 5,800 15,300 88,740,000
08/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
04/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
03/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
31/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
28/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
27/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
26/08/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 120 744,000
25/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 50 310,000
24/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 620 3,844,000
21/08/2015 6,200 0.30 5.08 6,000 6,200 6,000 200 1,240,000
20/08/2015 5,900 -0.40 -6.35 5,900 5,900 5,900 10 59,000
19/08/2015 6,300 0.30 5.00 6,100 6,300 6,100 230 1,449,000
18/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
17/08/2015 6,000 -0.40 -6.25 6,000 6,000 6,000 10,000 60,000,000
14/08/2015 6,400 0.00 ■■ 0.00 6,000 6,400 6,000 19,920 127,488,000
13/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
12/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
10/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
07/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
06/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
05/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
03/08/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 60 384,000
31/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
30/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
29/07/2015 6,400 -0.40 -5.88 6,400 6,400 6,400 11,000 70,400,000
28/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
27/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
24/07/2015 6,800 0.10 1.49 6,800 6,800 6,800 30 204,000
23/07/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
22/07/2015 6,700 0.20 3.08 6,700 6,700 6,700 820 5,494,000
21/07/2015 6,500 0.20 3.17 6,500 6,500 6,500 1,000 6,500,000
20/07/2015 6,300 0.00 ■■ 0.00 6,500 6,600 6,300 2,120 13,356,000
17/07/2015 6,300 0.30 5.00 6,300 6,300 6,300 50 315,000
16/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 30 180,000
14/07/2015 6,000 0.20 3.45 5,900 6,000 5,800 3,850 23,100,000
13/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
10/07/2015 5,800 -0.20 -3.33 5,600 5,800 5,600 150 870,000
09/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/07/2015 6,000 0.00 ■■ 0.00 6,200 6,200 5,600 4,030 24,180,000
07/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/07/2015 6,000 -0.10 -1.64 5,800 6,000 5,700 4,730 28,380,000
03/07/2015 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 12,220 74,542,000
02/07/2015 6,100 0.10 1.67 6,000 6,400 5,600 39,090 238,449,000
01/07/2015 6,000 0.30 5.26 5,400 6,000 5,400 60,200 361,200,000
30/06/2015 5,700 0.30 5.56 5,400 5,700 5,300 23,540 134,178,000
29/06/2015 5,400 0.00 ■■ 0.00 5,500 5,500 5,100 6,400 34,560,000
26/06/2015 5,400 -0.20 -3.57 5,400 5,400 5,400 110 594,000
25/06/2015 5,600 -0.40 -6.67 5,600 5,600 5,600 70 392,000
24/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
18/06/2015 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 310 1,860,000
17/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/06/2015 6,000 0.20 3.45 6,000 6,000 6,000 10 60,000
15/06/2015 5,800 0.10 1.75 5,800 5,800 5,800 20 116,000
12/06/2015 5,700 0.20 3.64 5,700 5,700 5,500 1,320 7,524,000
11/06/2015 5,500 0.00 ■■ 0.00 5,700 5,700 5,500 2,750 15,125,000
10/06/2015 5,500 0.10 1.85 5,500 5,500 5,300 1,000 5,500,000
09/06/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 4,800 25,920,000
08/06/2015 5,400 0.10 1.89 5,400 5,600 5,400 3,030 16,362,000
05/06/2015 5,300 -0.10 -1.85 5,600 5,600 5,100 5,810 30,793,000
04/06/2015 5,400 0.10 1.89 5,600 5,600 5,000 1,030 5,562,000
03/06/2015 5,300 0.00 ■■ 0.00 5,000 5,600 5,000 1,020 5,406,000
02/06/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
01/06/2015 5,300 0.30 6.00 5,300 5,300 5,300 10 53,000
29/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/05/2015 5,000 -0.20 -3.85 5,200 5,200 4,900 2,110 10,550,000
27/05/2015 5,200 0.20 4.00 5,200 5,200 5,200 430 2,236,000
26/05/2015 5,000 0.10 2.04 5,000 5,000 5,000 1,250 6,250,000
25/05/2015 4,900 -0.10 -2.00 4,800 4,900 4,800 1,020 4,998,000
22/05/2015 5,000 0.30 6.38 4,800 5,000 4,800 40 200,000
21/05/2015 4,700 -0.30 -6.00 5,300 5,300 4,700 3,040 14,288,000
20/05/2015 5,000 -0.10 -1.96 5,200 5,200 4,800 6,020 30,100,000
19/05/2015 5,100 0.10 2.00 5,100 5,100 5,100 10 51,000
18/05/2015 5,000 0.10 2.04 5,000 5,000 5,000 10 50,000
15/05/2015 4,900 -0.10 -2.00 4,900 4,900 4,900 400 1,960,000
14/05/2015 5,000 0.00 ■■ 0.00 5,300 5,300 4,700 130 650,000
13/05/2015 5,000 -0.10 -1.96 5,300 5,300 4,800 3,220 16,100,000
12/05/2015 5,100 0.00 ■■ 0.00 5,400 5,400 4,800 1,330 6,783,000
11/05/2015 5,100 -0.30 -5.56 5,600 5,600 5,100 2,200 11,220,000
08/05/2015 5,400 0.30 5.88 5,400 5,400 5,100 40 216,000
07/05/2015 5,100 -0.30 -5.56 5,500 5,500 5,100 40 204,000
06/05/2015 5,400 -0.40 -6.90 5,400 5,400 5,400 1,000 5,400,000
05/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
04/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
27/04/2015 5,800 0.00 ■■ 0.00 5,400 5,800 5,400 3,010 17,458,000
24/04/2015 5,800 0.10 1.75 5,400 5,800 5,400 14,180 82,244,000
23/04/2015 5,700 -0.10 -1.72 5,400 5,700 5,400 3,010 17,157,000
22/04/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,010 5,858,000
21/04/2015 5,800 0.30 5.45 5,800 5,800 5,800 10 58,000
20/04/2015 5,500 -0.40 -6.78 5,500 5,500 5,500 3,930 21,615,000
17/04/2015 5,900 0.30 5.36 5,600 5,900 5,600 20 118,000
16/04/2015 5,600 -0.40 -6.67 5,600 5,800 5,600 46,600 260,960,000
15/04/2015 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 1,510 9,060,000
14/04/2015 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 55,250 331,500,000
13/04/2015 6,000 0.10 1.69 6,200 6,200 5,500 18,470 110,820,000
10/04/2015 5,900 -0.40 -6.35 5,900 5,900 5,900 500 2,950,000
09/04/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
08/04/2015 6,300 0.10 1.61 6,300 6,300 6,300 10 63,000
07/04/2015 6,200 0.30 5.08 6,200 6,200 6,200 20 124,000
06/04/2015 5,900 0.30 5.36 5,800 5,900 5,300 340 2,006,000
03/04/2015 5,600 0.30 5.66 5,000 5,600 5,000 1,010 5,656,000
02/04/2015 5,300 -0.30 -5.36 5,300 5,300 5,300 10 53,000
01/04/2015 5,600 -0.30 -5.08 5,500 6,200 5,500 2,500 14,000,000
31/03/2015 5,900 -0.40