Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +2.83 (+0.20%)
  • HNX-Index 384.88 +0.04 (+0.01%)
  • UPCOM-Index 99.37 -0.07 (-0.07%)
CTCP Khách Sạn và DV Đại Dương
Ocean Hospitality & Service JSC
Mã CK:      OCH      8      -0.10 (-1.25%)      (cập nhật 08:00 18/10/2021)
Đang giao dịch
OCH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/10/2021 8,000 -0.10 -1.25 8,100 8,100 7,900 57,600 460,800,000
15/10/2021 8,100 -0.20 -2.47 8,300 8,200 8,100 57,500 465,750,000
14/10/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 28,500 236,550,000
13/10/2021 8,300 0.40 4.82 7,900 8,500 8,000 415,800 3,451,140,000
12/10/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 77,000 608,300,000
11/10/2021 7,900 -0.20 -2.53 8,100 8,200 7,900 94,700 748,130,000
08/10/2021 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 64,400 521,640,000
07/10/2021 8,100 0.20 2.47 7,900 8,100 7,800 58,600 474,660,000
06/10/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 80,200 633,580,000
05/10/2021 7,900 -0.10 -1.27 8,000 8,000 7,800 101,500 801,850,000
04/10/2021 8,000 -0.10 -1.25 8,200 8,100 8,000 67,300 538,400,000
01/10/2021 8,100 -0.10 -1.23 8,200 8,200 8,000 45,400 367,740,000
30/09/2021 8,200 -0.10 -1.22 8,300 8,400 8,100 83,200 682,240,000
29/09/2021 8,300 0.40 4.82 7,900 8,300 7,900 96,900 804,270,000
28/09/2021 7,900 0.10 1.27 8,500 8,000 7,400 133,400 1,053,860,000
27/09/2021 7,800 -0.70 -8.97 8,500 8,800 7,700 548,400 4,277,520,000
24/09/2021 8,500 -0.30 -3.53 8,800 8,800 8,100 176,400 1,499,400,000
23/09/2021 8,800 -0.40 -4.55 9,200 9,400 8,700 330,000 2,904,000,000
22/09/2021 9,200 0.80 8.70 8,400 9,200 8,400 1,027,700 9,454,840,000
21/09/2021 8,400 0.20 2.38 8,200 8,500 8,100 600,900 5,047,560,000
20/09/2021 8,200 -0.20 -2.44 8,400 8,600 7,600 241,000 1,976,200,000
17/09/2021 8,400 -0.10 -1.19 8,500 8,600 8,300 197,800 1,661,520,000
16/09/2021 8,500 -0.30 -3.53 8,800 8,800 8,500 123,000 1,045,500,000
15/09/2021 8,800 0.20 2.27 8,600 9,300 8,400 113,000 994,400,000
14/09/2021 8,600 0.70 8.14 7,900 8,600 7,900 705,300 6,065,580,000
13/09/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 56,600 447,140,000
10/09/2021 7,900 0.10 1.27 7,800 8,000 7,900 47,300 373,670,000
09/09/2021 7,800 0.30 3.85 7,500 7,900 7,300 142,400 1,110,720,000
08/09/2021 7,500 0.00 ■■ 0.00 7,500 7,700 7,300 54,500 408,750,000
07/09/2021 7,500 -0.40 -5.33 7,900 7,700 7,500 38,500 288,750,000
06/09/2021 7,900 0.50 6.33 7,400 8,000 7,500 60,200 475,580,000
01/09/2021 7,400 -0.20 -2.70 7,600 7,600 7,400 33,400 247,160,000
31/08/2021 7,600 -0.10 -1.32 7,700 7,700 7,400 20,700 157,320,000
30/08/2021 7,700 0.10 1.30 7,600 7,700 7,500 8,600 66,220,000
27/08/2021 7,600 0.40 5.26 7,200 7,700 7,100 27,700 210,520,000
26/08/2021 7,200 0.10 1.39 7,100 7,300 7,100 2,300 16,560,000
25/08/2021 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 17,600 124,960,000
24/08/2021 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 31,200 221,520,000
23/08/2021 7,100 -0.10 -1.41 7,200 7,200 7,000 77,600 550,960,000
20/08/2021 7,200 -0.40 -5.56 7,600 7,500 7,200 75,600 544,320,000
19/08/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 44,900 341,240,000
18/08/2021 7,600 -0.10 -1.32 7,700 8,000 7,600 14,600 110,960,000
17/08/2021 7,700 0.30 3.90 7,400 8,100 7,300 48,500 373,450,000
16/08/2021 7,400 -0.10 -1.35 7,500 7,600 7,400 14,000 103,600,000
13/08/2021 7,500 -0.20 -2.67 7,700 7,800 7,500 24,700 185,250,000
12/08/2021 7,700 -0.10 -1.30 7,800 7,800 7,500 59,200 455,840,000
11/08/2021 7,800 -0.10 -1.28 7,900 8,000 7,700 17,000 132,600,000
10/08/2021 7,900 0.40 5.06 7,500 7,900 7,600 40,200 317,580,000
09/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 8,700 65,250,000
06/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 10,100 75,750,000
05/08/2021 7,500 -0.10 -1.33 7,600 7,600 7,200 20,700 155,250,000
04/08/2021 7,600 0.10 1.32 7,500 7,600 7,200 15,200 115,520,000
03/08/2021 7,500 0.30 4.00 7,200 7,600 7,200 30,000 225,000,000
02/08/2021 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 5,700 41,040,000
30/07/2021 7,200 0.10 1.39 7,100 7,200 7,100 3,100 22,320,000
29/07/2021 7,100 0.10 1.41 7,000 7,100 6,900 20,100 142,710,000
28/07/2021 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 4,800 33,600,000
27/07/2021 7,000 -0.10 -1.43 7,100 7,400 7,000 11,900 83,300,000
26/07/2021 7,100 -0.20 -2.82 7,300 7,200 6,900 12,700 90,170,000
23/07/2021 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 3,100 22,630,000
22/07/2021 7,300 -0.20 -2.74 7,500 7,500 7,300 32,700 238,710,000
21/07/2021 7,500 -0.30 -4.00 7,800 7,800 7,400 15,700 117,750,000
20/07/2021 7,800 0.70 8.97 7,100 7,800 7,300 21,800 170,040,000
19/07/2021 7,100 -0.50 -7.04 7,600 7,400 7,100 14,600 103,660,000
16/07/2021 7,600 -0.10 -1.32 7,700 7,700 7,500 5,300 40,280,000
15/07/2021 7,700 0.30 3.90 7,400 7,700 7,300 10,300 79,310,000
14/07/2021 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 6,900 51,060,000
13/07/2021 7,400 0.20 2.70 7,200 7,700 7,400 6,700 49,580,000
12/07/2021 7,200 -0.60 -8.33 7,800 8,000 7,100 54,500 392,400,000
09/07/2021 7,800 -0.40 -5.13 8,200 8,000 7,800 17,100 133,380,000
08/07/2021 8,200 0.20 2.44 8,000 8,200 8,000 17,100 140,220,000
07/07/2021 8,000 0.00 ■■ 0.00 8,000 8,400 7,700 110,900 887,200,000
06/07/2021 8,000 -0.30 -3.75 8,300 8,300 8,000 51,900 415,200,000
05/07/2021 8,300 -0.10 -1.20 8,400 8,700 8,300 73,900 613,370,000
02/07/2021 8,400 -0.10 -1.19 8,500 8,600 8,400 31,000 260,400,000
01/07/2021 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 89,800 763,300,000
30/06/2021 8,500 0.10 1.18 8,400 8,500 8,400 35,800 304,300,000
29/06/2021 8,400 -0.10 -1.19 8,500 8,900 8,400 17,300 145,320,000
28/06/2021 8,500 -0.20 -2.35 8,700 8,900 8,500 21,200 180,200,000
25/06/2021 8,700 -0.10 -1.15 8,800 8,900 8,700 39,400 342,780,000
24/06/2021 8,800 -0.10 -1.14 8,900 9,200 8,800 65,600 577,280,000
23/06/2021 8,900 0.20 2.25 8,700 9,100 8,800 81,900 728,910,000
22/06/2021 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 39,400 342,780,000
21/06/2021 8,700 0.10 1.15 8,600 8,900 8,600 109,600 953,520,000
18/06/2021 8,600 -0.10 -1.16 8,700 8,700 8,500 57,500 494,500,000
17/06/2021 8,700 0.20 2.30 8,500 8,700 8,500 39,200 341,040,000
16/06/2021 8,500 0.10 1.18 8,400 8,600 8,400 35,500 301,750,000
15/06/2021 8,500 -0.10 -1.18 8,600 8,600 8,400 24,400 207,400,000
14/06/2021 8,600 -0.20 -2.33 8,800 8,700 8,500 55,800 479,880,000
11/06/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 62,400 549,120,000
10/06/2021 8,800 -0.10 -1.14 8,900 8,800 8,600 14,700 129,360,000
09/06/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 57,300 509,970,000
08/06/2021 8,900 -0.20 -2.25 9,100 9,000 8,800 51,300 456,570,000
07/06/2021 9,100 -0.20 -2.20 9,300 9,500 9,000 72,000 655,200,000
04/06/2021 9,300 0.60 6.45 8,700 9,500 8,700 313,400 2,914,620,000
03/06/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 157,900 1,373,730,000
02/06/2021 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 39,100 340,170,000
01/06/2021 8,700 -0.10 -1.15 8,800 8,800 8,500 75,900 660,330,000
31/05/2021 8,800 0.00 ■■ 0.00 8,900 8,900 8,500 96,000 844,800,000
28/05/2021 8,800 -0.10 -1.14 8,900 9,000 8,700 63,100 555,280,000
27/05/2021 8,900 -0.10 -1.12 9,000 9,200 8,600 59,000 525,100,000
26/05/2021 9,000 0.00 ■■ 0.00 9,000 9,300 8,900 14,400 129,600,000
25/05/2021 9,000 0.00 ■■ 0.00 9,000 9,300 8,900 16,300 146,700,000
24/05/2021 9,000 -0.40 -4.44 9,400 9,800 9,000 85,700 771,300,000
21/05/2021 9,400 0.60 6.38 8,800 9,500 8,600 49,400 464,360,000
20/05/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 31,100 273,680,000
19/05/2021 8,800 -0.20 -2.27 9,000 9,000 8,800 54,900 483,120,000
18/05/2021 9,000 -0.20 -2.22 9,200 9,300 9,000 55,600 500,400,000
17/05/2021 9,200 -0.30 -3.26 9,500 9,800 9,200 26,400 242,880,000
14/05/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 126,400 1,200,800,000
13/05/2021 9,500 0.00 ■■ 0.00 9,500 9,800 9,200 213,400 2,027,300,000
12/05/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,000 69,400 659,300,000
11/05/2021 9,500 -0.10 -1.05 9,600 9,600 9,000 144,600 1,373,700,000
10/05/2021 9,600 0.00 ■■ 0.00 9,600 9,700 9,000 182,500 1,752,000,000
07/05/2021 9,600 -0.30 -3.13 9,900 10,200 9,500 69,800 670,080,000
06/05/2021 9,900 0.00 ■■ 0.00 9,900 10,400 9,700 149,100 1,476,090,000
05/05/2021 9,900 0.20 2.02 9,700 10,000 9,400 133,500 1,321,650,000
04/05/2021 9,800 -0.50 -5.10 10,300 10,300 9,700 42,400 415,520,000
29/04/2021 10,300 0.10 0.97 10,200 10,300 9,800 212,300 2,186,690,000
28/04/2021 10,200 -0.20 -1.96 10,400 10,700 10,200 61,500 627,300,000
27/04/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 98,300 1,022,320,000
26/04/2021 10,400 0.00 ■■ 0.00 10,400 11,200 10,300 474,000 4,929,600,000
23/04/2021 10,400 0.20 1.92 10,200 10,500 9,900 134,200 1,395,680,000
22/04/2021 10,200 -0.40 -3.92 10,600 10,800 10,200 214,600 2,188,920,000
20/04/2021 10,600 0.20 1.89 10,400 11,000 10,300 299,300 3,172,580,000
19/04/2021 10,400 -0.20 -1.92 10,600 10,800 10,100 235,100 2,445,040,000
16/04/2021 10,600 -0.80 -7.55 11,400 11,600 10,500 516,200 5,471,720,000
15/04/2021 11,400 0.40 3.51 11,000 11,900 11,200 495,000 5,643,000,000
14/04/2021 11,000 0.60 5.45 10,400 11,400 10,000 463,300 5,096,300,000
13/04/2021 10,400 -0.40 -3.85 10,800 10,800 10,000 652,200 6,782,880,000
12/04/2021 10,800 -0.10 -0.93 10,900 11,200 10,500 745,000 8,046,000,000
09/04/2021 10,900 0.40 3.67 10,500 11,500 10,300 611,500 6,665,350,000
08/04/2021 10,500 0.90 8.57 9,600 10,500 9,700 552,000 5,796,000,000
07/04/2021 9,600 0.80 8.33 8,800 9,600 8,800 657,500 6,312,000,000
06/04/2021 8,800 -0.10 -1.14 8,900 9,400 8,800 1,047,500 9,218,000,000
05/04/2021 8,900 0.00 ■■ 0.00 8,200 9,100 8,200 487,300 4,336,970,000
02/04/2021 8,900 0.70 7.87 8,200 8,900 8,000 526,300 4,684,070,000
01/04/2021 8,200 0.10 1.22 8,100 8,200 8,000 179,100 1,468,620,000
31/03/2021 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 80,600 652,860,000
30/03/2021 8,100 -0.30 -3.70 8,400 8,400 8,100 94,600 766,260,000
29/03/2021 8,400 0.00 ■■ 0.00 8,400 8,400 8,000 135,700 1,139,880,000
26/03/2021 8,400 -0.10 -1.19 8,500 8,500 7,900 53,600 450,240,000
25/03/2021 8,500 0.10 1.18 8,400 8,500 7,900 88,200 749,700,000
24/03/2021 8,400 -0.50 -5.95 8,900 8,600 8,200 115,200 967,680,000
23/03/2021 8,900 -0.20 -2.25 9,100 9,100 8,600 142,200 1,265,580,000
22/03/2021 9,100 -0.20 -2.20 9,300 9,400 9,000 111,200 1,011,920,000
19/03/2021 9,300 0.70 7.53 8,600 9,400 8,700 673,100 6,259,830,000
18/03/2021 8,600 0.70 8.14 7,900 8,600 7,900 206,600 1,776,760,000
17/03/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 69,100 545,890,000
16/03/2021 7,900 -0.20 -2.53 8,100 8,100 7,700 29,400 232,260,000
15/03/2021 8,100 0.10 1.23 8,000 8,100 7,800 49,000 396,900,000
12/03/2021 8,000 0.20 2.50 7,800 8,200 7,500 73,100 584,800,000
11/03/2021 7,800 -0.20 -2.56 8,000 8,000 7,700 16,600 129,480,000
10/03/2021 8,000 0.10 1.25 7,900 8,000 7,600 26,200 209,600,000
09/03/2021 7,900 0.10 1.27 7,800 8,000 7,800 22,300 176,170,000
08/03/2021 7,800 0.60 7.69 7,200 7,900 7,200 36,500 284,700,000
05/03/2021 7,200 0.10 1.39 7,100 7,200 7,000 13,300 95,760,000
04/03/2021 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 4,600 32,660,000
03/03/2021 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 4,800 34,080,000
02/03/2021 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,500 17,750,000
01/03/2021 7,100 -0.10 -1.41 7,200 7,200 7,000 5,100 36,210,000
26/02/2021 7,200 -7.20 -100.00 7,200 0 0 0 0
25/02/2021 7,200 -0.10 -1.39 7,300 7,200 7,200 1,000 7,200,000
24/02/2021 7,300 0.10 1.37 7,200 7,300 7,300 800 5,840,000
23/02/2021 7,200 0.20 2.78 7,000 7,200 7,000 1,900 13,680,000
22/02/2021 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 700 4,900,000
18/02/2021 7,100 -0.10 -1.41 7,200 7,200 6,900 1,700 12,070,000
17/02/2021 7,200 -0.10 -1.39 7,300 7,300 6,900 1,900 13,680,000
09/02/2021 7,300 0.10 1.37 7,200 7,300 7,300 100 730,000
08/02/2021 7,200 -0.20 -2.78 7,100 7,500 7,200 300 2,160,000
05/02/2021 7,400 0.30 4.05 7,100 7,400 7,000 1,400 10,360,000
04/01/2021 8,400 -0.90 -10.71 9,300 8,400 8,400 500 4,200,000
31/12/2020 9,300 0.00 ■■ 0.00 9,300 9,300 8,400 4,200 39,060,000
30/12/2020 9,300 0.00 ■■ 0.00 9,300 9,300 8,400 12,400 115,320,000
29/12/2020 9,300 -1.00 -10.75 10,300 9,300 9,300 10 93,000
28/12/2020 10,300 0.90 8.74 9,400 10,300 9,400 30 309,000
27/12/2020 9,400 -1.00 -10.64 10,400 9,400 9,400 190 1,786,000
25/12/2020 9,400 -1.00 -10.64 10,400 9,400 9,400 190 1,786,000
23/12/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
22/12/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
21/12/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
18/12/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
17/12/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
16/12/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
15/12/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
14/12/2020 10,400 0.00 ■■ 0.00 10,400 10,400 9,900 70 728,000
11/12/2020 10,400 0.80 7.69 9,600 10,400 10,400 10 104,000
10/12/2020 10,400 0.80 7.69 9,600 10,400 10,400 10 104,000
09/12/2020 9,600 -0.30 -3.13 9,900 9,600 9,600 10 96,000
08/12/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
07/12/2020 9,900 0.90 9.09 9,000 9,900 8,100 140 1,386,000
04/12/2020 9,000 -1.00 -11.11 10,000 9,000 9,000 600 5,400,000
03/12/2020 10,000 -0.80 -8.00 10,800 10,000 10,000 20 200,000
02/12/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
01/12/2020 10,800 0.70 6.48 10,100 10,800 10,800 10 108,000
30/11/2020 10,100 0.90 8.91 9,200 10,100 10,100 500 5,050,000
27/11/2020 9,200 0.80 8.70 8,400 9,200 9,200 2,100 19,320,000
26/11/2020 8,400 0.70 8.33 7,700 8,400 7,900 9,500 79,800,000
25/11/2020 7,700 -0.10 -1.30 7,800 7,700 7,700 3,200 24,640,000
24/11/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
23/11/2020 7,800 0.70 8.97 7,100 7,800 7,800 100 780,000
20/11/2020 7,100 -0.40 -5.63 7,500 7,200 7,000 10,000 71,000,000
19/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
18/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 30 225,000
17/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
16/11/2020 7,500 -0.30 -4.00 7,800 7,800 7,500 3,100 23,250,000
13/11/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 210 1,638,000
11/11/2020 7,800 -0.20 -2.56 8,000 7,800 7,800 210 1,638,000
10/11/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
09/11/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
06/11/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
05/11/2020 8,000 0.60 7.50 7,400 8,000 8,000 400 3,200,000
04/11/2020 7,400 -0.80 -10.81 8,200 7,400 7,400 230 1,702,000
03/11/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
02/11/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
30/10/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
29/10/2020 8,200 0.70 8.54 7,500 8,200 8,200 200 1,640,000
28/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
27/10/2020 7,500 -0.80 -10.67 8,300 7,500 7,500 80 600,000
26/10/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
23/10/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
22/10/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
21/10/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
20/10/2020 8,300 -0.90 -10.84 9,200 8,300 8,300 770 6,391,000
19/10/2020 9,200 0.80 8.70 8,400 9,200 9,200 40 368,000
16/10/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
15/10/2020 8,400 -0.90 -10.71 9,300 8,400 8,400 7,700 64,680,000
14/10/2020 9,300 -1.00 -10.75 10,300 9,300 9,300 3,100 28,830,000
13/10/2020 10,300 0.80 7.77 9,500 10,300 9,500 600 6,180,000
12/10/2020 9,500 0.10 1.05 9,400 9,500 9,500 20 190,000
09/10/2020 9,400 0.80 8.51 8,600 9,400 8,600 600 5,640,000
08/10/2020 8,600 -0.80 -9.30 9,400 9,400 8,500 50 430,000
07/10/2020 9,400 0.80 8.51 8,600 9,400 9,400 230 2,162,000
06/10/2020 8,600 0.60 6.98 8,000 8,600 8,500 18,100 155,660,000
01/10/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
29/09/2020 8,000 -0.20 -2.50 8,200 8,000 8,000 10 80,000
28/09/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
25/09/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
24/09/2020 8,200 0.70 8.54 7,500 8,200 7,900 470 3,854,000
23/09/2020 7,500 -0.50 -6.67 8,000 7,500 7,500 40 300,000
22/09/2020 8,000 0.40 5.00 7,600 8,000 8,000 210 1,680,000
21/09/2020 7,600 -0.50 -6.58 8,100 7,600 7,300 4,300 32,680,000
18/09/2020 8,100 -0.90 -11.11 9,000 8,100 8,100 960 7,776,000
17/09/2020 9,000 -1.00 -11.11 10,000 9,000 9,000 5,200 46,800,000
16/09/2020 10,000 0.60 6.00 9,400 10,000 10,000 400 4,000,000
15/09/2020 9,400 0.60 6.38 8,800 9,600 8,000 190 1,786,000
14/09/2020 8,800 0.80 9.09 8,000 8,800 7,200 5,100 44,880,000
11/09/2020 8,000 -0.80 -10.00 8,800 8,000 8,000 8,500 68,000,000
10/09/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
09/09/2020 8,800 0.80 9.09 8,000 8,800 8,800 200 1,760,000
08/09/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
07/09/2020 8,000 -0.50 -6.25 8,500 8,000 8,000 7,000 56,000,000
04/09/2020 8,500 0.70 8.24 7,800 8,500 8,500 350 2,975,000
03/09/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
01/09/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
31/08/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
28/08/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
27/08/2020 7,800 0.70 8.97 7,100 7,800 7,000 700 5,460,000
26/08/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
25/08/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
24/08/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
21/08/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
20/08/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
19/08/2020 7,100 -0.20 -2.82 7,300 7,100 7,100 20 142,000
18/08/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
17/08/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
14/08/2020 7,300 -0.70 -9.59 8,000 7,300 7,300 10 73,000
13/08/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
12/08/2020 8,000 -0.30 -3.75 8,300 8,000 8,000 10 80,000
11/08/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
10/08/2020 8,300 0.70 8.43 7,600 8,300 8,300 500 4,150,000
07/08/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
06/08/2020 7,600 -0.80 -10.53 8,400 7,700 7,600 30 228,000
05/08/2020 8,400 0.00 ■■ 0.00 8,400 9,200 7,600 30 252,000
04/08/2020 8,400 0.70 8.33 7,700 8,400 8,400 20 168,000
03/08/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
31/07/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
30/07/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
29/07/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
28/07/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
27/07/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
24/07/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
23/07/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
22/07/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
21/07/2020 7,700 -0.80 -10.39 8,500 7,700 7,700 10 77,000
20/07/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
17/07/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
16/07/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
15/07/2020 8,500 -0.50 -5.88 9,000 8,500 8,500 10 85,000
14/07/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
13/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 11,000 99,000,000
10/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,200 20 180,000
09/07/2020 9,000 0.60 6.67 8,400 9,000 9,000 10 90,000
08/07/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
07/07/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
06/07/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 40 336,000
03/07/2020 8,400 -0.90 -10.71 9,300 8,400 8,400 100 840,000
02/07/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
01/07/2020 9,300 -9.30 -100.00 9,600 0 0 0 0
30/06/2020 9,300 -0.30 -3.23 9,600 9,300 9,300 20 186,000
29/06/2020 9,600 0.80 8.33 8,800 9,600 9,600 10 96,000
26/06/2020 8,800 0.80 9.09 8,000 8,800 8,800 100 880,000
25/06/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
24/06/2020 8,000 0.30 3.75 7,700 8,000 8,000 100 800,000
23/06/2020 7,700 0.70 9.09 7,000 7,700 7,700 1,200 9,240,000
22/06/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
19/06/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
18/06/2020 7,000 -0.60 -8.57 7,600 7,000 7,000 10 70,000
17/06/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 90 684,000
16/06/2020 7,600 0.10 1.32 7,500 7,600 7,500 80 608,000
15/06/2020 7,500 -0.80 -10.67 8,300 7,500 7,500 10 75,000
12/06/2020 8,300 -0.90 -10.84 9,200 9,000 8,300 1,020 8,466,000
11/06/2020 9,200 -1.00 -10.87 10,200 9,200 9,200 10 92,000
10/06/2020 10,200 0.60 5.88 9,600 10,200 8,700 120 1,224,000
09/06/2020 9,600 0.80 8.33 8,800 9,600 8,000 930 8,928,000
08/06/2020 8,800 0.80 9.09 8,000 8,800 8,300 22,500 198,000,000
06/06/2020 8,000 0.20 2.50 7,800 8,000 8,000 170 1,360,000
05/06/2020 8,000 0.20 2.50 7,800 8,000 8,000 170 1,360,000
04/06/2020 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 990 7,722,000
03/06/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
29/05/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
28/05/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
27/05/2020 7,800 0.10 1.28 7,700 7,800 7,800 200 1,560,000
26/05/2020 7,800 0.10 1.28 7,700 7,800 7,800 200 1,560,000
25/05/2020 7,700 0.70 9.09 7,000 7,700 7,700 10 77,000
24/05/2020 7,000 -0.20 -2.86 7,200 7,900 7,000 330 2,310,000
22/05/2020 7,000 -0.20 -2.86 7,200 7,900 7,000 330 2,310,000
21/05/2020 7,200 -0.20 -2.78 7,400 7,200 7,200 50 360,000
20/05/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
19/05/2020 7,400 -0.20 -2.70 7,600 7,600 7,400 800 5,920,000
18/05/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
17/05/2020 7,600 -0.10 -1.32 7,700 7,700 7,600 190 1,444,000
15/05/2020 7,600 -0.10 -1.32 7,700 7,700 7,600 190 1,444,000
14/05/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10 77,000
13/05/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
12/05/2020 7,700 0.60 7.79 7,100 7,700 7,700 10 77,000
11/05/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 40 284,000
10/05/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 40 284,000
08/05/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 40 284,000
07/05/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
06/05/2020 7,100 0.60 8.45 6,500 7,100 7,100 10 71,000
05/05/2020 7,100 0.60 8.45 6,500 7,100 7,100 10 71,000
04/05/2020 6,500 -0.10 -1.54 6,600 6,600 6,500 270 1,755,000
01/05/2020 6,600 0.60 9.09 6,000 6,600 6,600 10 66,000
30/04/2020 6,600 0.60 9.09 6,000 6,600 6,600 10 66,000
29/04/2020 6,600 0.60 9.09 6,000 6,600 6,600 10 66,000
28/04/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
27/04/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
24/04/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
23/04/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
22/04/2020 6,000 -0.60 -10.00 6,600 6,000 6,000 190 1,140,000
21/04/2020 6,000 -0.60 -10.00 6,600 6,000 6,000 190 1,140,000
20/04/2020 6,600 -0.50 -7.58 7,100 6,600 6,600 10 66,000
19/04/2020 7,100 0.60 8.45 6,500 7,100 7,100 10 71,000
17/04/2020 7,100 0.60 8.45 6,500 7,100 7,100 10 71,000
15/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
14/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
13/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
10/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
09/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
08/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
06/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
03/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
01/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
31/03/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
30/03/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
27/03/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
26/03/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
25/03/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
24/03/2020 6,500 -0.70 -10.77 7,200 6,500 6,500 10 65,000
23/03/2020 6,500 -0.70 -10.77 7,200 6,500 6,500 10 65,000
20/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
18/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
17/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
16/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
13/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
12/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
11/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
06/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
05/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
03/03/2020 7,200 -0.70 -9.72 7,900 7,200 7,200 10 72,000
02/03/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
27/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
25/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
24/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
21/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
20/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
19/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
17/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
14/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
13/02/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20 158,000
11/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
10/02/2020 7,900 -0.40 -5.06 8,300 7,900 7,900 10 79,000
09/02/2020 7,900 -0.40 -5.06 8,300 7,900 7,900 10 79,000
07/02/2020 7,900 -0.40 -5.06 8,300 7,900 7,900 10 79,000
06/02/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
04/02/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
03/02/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
31/01/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
30/01/2020 8,300 0.70 8.43 7,600 8,300 8,300 210 1,743,000
22/01/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
21/01/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
20/01/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
17/01/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
16/01/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
15/01/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
13/01/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
09/01/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
08/01/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
06/01/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
31/12/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
30/12/2019 7,600 0.60 7.89 7,000 7,600 7,600 20 152,000
27/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
26/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
24/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
23/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
20/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
19/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
16/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 300 2,100,000
13/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
12/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
11/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
10/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
09/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
06/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
04/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
03/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
02/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
29/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
28/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
27/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
26/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
25/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
22/11/2019 7,000 0.10 1.43 6,900 7,100 7,000 5,200 36,400,000
21/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
20/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
19/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
18/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
15/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
14/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
13/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
12/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
11/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
08/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
07/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
06/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
05/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
04/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
01/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
31/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
30/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
29/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
28/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
25/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
24/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
23/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
22/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
21/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
18/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
17/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
16/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
15/10/2019 6,900 -0.70 -10.14 7,600 6,900 6,900 110 759,000
14/10/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
11/10/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
10/10/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
09/10/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
08/10/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
07/10/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
04/10/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
03/10/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
02/10/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
30/09/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
27/09/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
26/09/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
25/09/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
24/09/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
23/09/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
20/09/2019 7,600 -0.10 -1.32 7,700 7,600 7,600 200 1,520,000
19/09/2019 7,700 -7.70 -100.00 7,700 0 0 0 0
18/09/2019 7,700 -7.70 -100.00 8,400 0 0 0 0
17/09/2019 7,700 -0.70 -9.09 8,400 7,700 7,700 730 5,621,000
16/09/2019 8,400 0.70 8.33 7,700 8,400 8,400 10 84,000
13/09/2019 7,700 -7.70 -100.00 7,700 0 0 0 0
12/09/2019 7,700 -7.70 -100.00 7,700 0 0 0 0
11/09/2019 7,700 -7.70 -100.00 7,700 0 0 0 0
10/09/2019 7,700 -7.70 -100.00 7,700 0 0 0 0
09/09/2019 7,700 0.70 9.09 7,000 7,700 7,700 40 308,000
06/09/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
05/09/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
22/08/2019 7,000 -0.30 -4.29 7,300 7,100 7,000 170 1,190,000
21/08/2019 7,300 -0.60 -8.22 7,900 7,300 7,300 130 949,000
19/08/2019 7,900 0.10 1.27 7,800 7,900 7,900 10 79,000
16/08/2019 7,800 0.00 ■■ 0.00 7,800 8,400 7,800 710 5,538,000
02/08/2019 7,800 -0.80 -10.26 8,600 7,800 7,800 210 1,638,000
24/07/2019 8,600 -0.10 -1.16 8,700 8,600 8,500 500 4,300,000
23/07/2019 8,700 -0.30 -3.45 9,000 8,700 8,700 10 87,000
22/07/2019 9,000 -0.10 -1.11 9,100 9,000 9,000 20 180,000
19/07/2019 9,100 -0.20 -2.20 9,300 9,100 8,400 210 1,911,000
18/07/2019 9,300 0.80 8.60 8,500 9,300 7,700 3,180 29,574,000
16/07/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
15/07/2019 8,500 0.20 2.35 8,300 8,500 8,500 10 85,000
12/07/2019 8,300 -0.10 -1.20 8,400 8,700 8,300 20 166,000
08/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
03/07/2019 8,400 0.70 8.33 7,700 8,400 8,400 10 84,000
21/06/2019 7,700 0.10 1.30 7,600 7,700 7,700 30 231,000
20/06/2019 7,700 0.10 1.30 7,600 7,700 7,700 30 231,000
19/06/2019 7,600 -0.80 -10.53 8,400 7,600 7,600 10 76,000
18/06/2019 8,400 -0.90 -10.71 9,300 8,400 8,400 40 336,000
17/06/2019 9,300 0.60 6.45 8,700 9,300 9,300 10 93,000
11/06/2019 8,500 0.70 8.24 7,800 8,500 7,800 2,140 18,190,000
10/06/2019 7,800 0.50 6.41 7,300 8,000 7,500 1,260 9,828,000
06/06/2019 7,300 0.60 8.22 6,700 7,300 7,300 10 73,000
05/06/2019 7,300 0.60 8.22 6,700 7,300 7,300 10 73,000
04/06/2019 6,700 -0.40 -5.97 7,100 7,400 6,700 2,570 17,219,000
03/06/2019 6,700 -0.40 -5.97 7,100 7,400 6,700 2,570 17,219,000
02/06/2019 7,100 -0.70 -9.86 7,800 7,100 7,100 260 1,846,000
31/05/2019 7,100 -0.70 -9.86 7,800 7,100 7,100 260 1,846,000
30/05/2019 7,800 0.60 7.69 7,200 7,800 7,400 30 234,000
29/05/2019 7,200 0.50 6.94 6,700 7,200 7,200 10 72,000
28/05/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 170 1,139,000
27/05/2019 6,700 -0.70 -10.45 7,400 6,700 6,700 100 670,000
23/05/2019 7,400 -0.10 -1.35 7,500 7,500 7,400 410 3,034,000
22/05/2019 7,400 -0.10 -1.35 7,500 7,500 7,400 410 3,034,000
21/05/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 1,180 8,850,000
20/05/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 1,180 8,850,000
19/05/2019 7,500 0.50 6.67 7,000 7,500 6,900 1,340 10,050,000
17/05/2019 7,500 0.50 6.67 7,000 7,500 6,900 1,340 10,050,000
16/05/2019 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 180 1,260,000
15/05/2019 7,000 0.20 2.86 6,800 7,000 6,200 17,680 123,760,000
14/05/2019 6,800 -0.60 -8.82 7,400 6,800 6,700 41,080 279,344,000
13/05/2019 7,400 -0.10 -1.35 7,500 7,400 6,900 1,350 9,990,000
12/05/2019 7,400 -0.10 -1.35 7,500 7,400 6,900 1,350 9,990,000
10/05/2019 7,400 -0.10 -1.35 7,500 7,400 6,900 1,350 9,990,000
09/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 6,800 3,460 25,950,000
08/05/2019 7,500 0.10 1.33 7,400 7,500 7,500 10 75,000
07/05/2019 7,400 0.30 4.05 7,100 7,400 7,400 40 296,000
06/05/2019 7,100 0.60 8.45 6,500 7,100 5,900 309,130 2,194,823,000
05/05/2019 6,500 -0.70 -10.77 7,200 6,500 6,500 90 585,000
03/05/2019 6,500 -0.70 -10.77 7,200 6,500 6,500 90 585,000
02/05/2019 7,200 0.60 8.33 6,600 7,200 6,000 99,250 714,600,000
01/05/2019 6,600 0.60 9.09 6,000 6,600 5,900 350,230 2,311,518,000
30/04/2019 6,600 0.60 9.09 6,000 6,600 5,900 350,230 2,311,518,000
29/04/2019 6,600 0.60 9.09 6,000 6,600 5,900 350,230 2,311,518,000
28/04/2019 6,600 0.60 9.09 6,000 6,600 5,900 350,230 2,311,518,000
26/04/2019 6,600 0.60 9.09 6,000 6,600 5,900 350,230 2,311,518,000
25/04/2019 6,000 0.10 1.67 5,900 6,000 5,900 240 1,440,000
03/04/2019 5,900 -0.30 -5.08 6,200 5,900 5,900 140 826,000
02/04/2019 5,900 -0.30 -5.08 6,200 5,900 5,900 140 826,000
28/03/2019 6,200 0.50 8.06 5,700 6,200 6,000 40 248,000
27/03/2019 5,700 0.40 7.02 5,300 5,700 5,300 12,030 68,571,000
25/03/2019 5,300 -0.50 -9.43 5,800 5,300 5,300 20 106,000
22/03/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 260 1,508,000
21/03/2019 5,800 -0.50 -8.62 6,300 5,800 5,700 50 290,000
20/03/2019 6,300 -0.60 -9.52 6,900 6,600 6,300 14,820 93,366,000
19/03/2019 6,900 0.50 7.25 6,400 6,900 6,800 340 2,346,000
18/03/2019 6,400 -0.20 -3.13 6,600 6,400 6,400 20 128,000
15/03/2019 6,600 0.60 9.09 6,000 6,600 6,000 170 1,122,000
13/03/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
12/03/2019 6,000 0.40 6.67 5,600 6,000 5,400 11,370 68,220,000
11/03/2019 5,600 0.20 3.57 5,400 5,600 5,600 50 280,000
05/03/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
04/03/2019 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 3,310 17,874,000
27/02/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 770 4,158,000
25/02/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,060 5,724,000
21/02/2019 5,400 0.10 1.85 5,300 5,400 5,400 10 54,000
15/02/2019 5,400 0.40 7.41 5,000 5,400 5,400 150 810,000
14/02/2019 5,000 -0.40 -8.00 5,400 5,400 5,000 6,730 33,650,000
13/02/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 490 2,646,000
31/01/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,100 1,480 7,992,000
30/01/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 10,200 55,080,000
29/01/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 13,530 73,062,000
28/01/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 1,170 6,318,000
25/01/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 8,000 43,200,000
24/01/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 13,210,000 71,334,000,000
22/01/2019 5,400 0.30 5.56 5,100 5,600 5,400 10,580,000 57,132,000,000
19/01/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 6,050,000 30,855,000,000
02/01/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
28/12/2018 6,700 0.60 8.96 6,100 6,700 6,700 22,600 151,420,000
27/12/2018 6,100 0.40 6.56 5,700 6,100 6,100 61,500 375,150,000
26/12/2018 5,700 0.50 8.77 5,200 5,700 5,700 1,100 6,270,000
25/12/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
24/12/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
21/12/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
20/12/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
19/12/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
18/12/2018 5,200 0.40 7.69 4,800 5,200 5,200 1,000 5,200,000
17/12/2018 4,800 -0.50 -10.42 5,300 4,800 4,800 100 480,000
14/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
13/12/2018 5,300 0.40 7.55 4,900 5,300 5,100 101,100 535,830,000
12/12/2018 4,900 -0.30 -6.12 5,200 5,200 4,900 39,000 191,100,000
11/12/2018 5,200 -0.50 -9.62 5,700 5,500 5,200 76,000 395,200,000
10/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
07/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
06/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
05/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
04/12/2018 5,700 -0.60 -10.53 6,300 6,200 5,700 200 1,140,000
03/12/2018 6,300 -0.70 -11.11 7,000 6,300 6,300 100 630,000
30/11/2018 7,000 0.60 8.57 6,400 7,000 7,000 100 700,000
29/11/2018 6,400 -0.10 -1.56 6,500 6,400 5,900 21,100 135,040,000
28/11/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
27/11/2018 6,500 0.30 4.62 6,200 6,500 5,800 1,400 9,100,000
26/11/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
23/11/2018 6,200 0.20 3.23 6,000 6,200 5,500 5,200 32,240,000
22/11/2018 6,000 -0.20 -3.33 6,200 6,200 5,600 7,100 42,600,000
21/11/2018 6,200 0.10 1.61 6,100 6,200 6,000 3,100 19,220,000
20/11/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
19/11/2018 6,100 0.10 1.64 6,000 6,100 6,100 100 610,000
16/11/2018 6,000 0.40 6.67 5,600 6,000 5,600 10,100 60,600,000
15/11/2018 5,600 -0.40 -7.14 6,000 6,000 5,600 1,100 6,160,000
14/11/2018 6,000 -0.50 -8.33 6,500 6,000 5,900 9,000 54,000,000
13/11/2018 6,500 0.30 4.62 6,200 6,500 5,600 300 1,950,000
12/11/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
09/11/2018 6,200 0.40 6.45 5,800 6,200 6,200 100 620,000
08/11/2018 5,800 0.50 8.62 5,300 5,800 5,400 17,200 99,760,000
07/11/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
06/11/2018 5,300 0.40 7.55 4,900 5,300 5,000 1,100 5,830,000
05/11/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
02/11/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
01/11/2018 4,900 -0.50 -10.20 5,400 4,900 4,900 1,100 5,390,000
31/10/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
30/10/2018 5,400 -0.10 -1.85 5,500 5,400 5,400 100 540,000
29/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
26/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
25/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
24/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
23/10/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 5,000 27,500,000
22/10/2018 5,500 -0.20 -3.64 5,700 6,000 5,500 300 1,650,000
19/10/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
18/10/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
17/10/2018 5,700 -0.10 -1.75 5,800 5,700 5,700 2,800 15,960,000
16/10/2018 5,800 -0.10 -1.72 5,900 5,900 5,700 22,900 132,820,000
15/10/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
12/10/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
11/10/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
10/10/2018 5,900 0.10 1.69 5,800 5,900 5,900 4,200 24,780,000
09/10/2018 5,800 -0.50 -8.62 6,300 5,900 5,800 300 1,740,000
08/10/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
05/10/2018 6,300 -0.70 -11.11 7,000 6,300 6,300 100 630,000
04/10/2018 7,000 0.50 7.14 6,500 7,000 7,000 100 700,000
03/10/2018 6,500 -0.10 -1.54 6,600 7,000 6,000 4,400 28,600,000
02/10/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
01/10/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
28/09/2018 6,600 0.60 9.09 6,000 6,600 6,600 100 660,000
27/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
26/09/2018 6,000 0.10 1.67 5,900 6,000 5,900 3,300 19,800,000
25/09/2018 5,900 0.00 ■■ 0.00 5,900 6,400 5,900 5,400 31,860,000
24/09/2018 5,900 -0.60 -10.17 6,500 6,000 5,900 22,800 134,520,000
21/09/2018 6,500 0.40 6.15 6,100 6,500 5,900 6,800 44,200,000
20/09/2018 6,100 -0.10 -1.64 6,200 6,100 6,100 200 1,220,000
19/09/2018 6,200 -0.20 -3.23 6,400 6,400 5,800 7,000 43,400,000
18/09/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
17/09/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
14/09/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
13/09/2018 6,400 -0.10 -1.56 6,500 6,400 5,900 33,200 212,480,000
12/09/2018 6,500 -0.20 -3.08 6,700 6,500 6,100 3,900 25,350,000
11/09/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 300 2,010,000
10/09/2018 6,700 0.60 8.96 6,100 6,700 6,700 63,700 426,790,000
07/09/2018 6,100 0.50 8.20 5,600 6,100 6,100 7,000 42,700,000
06/09/2018 5,600 0.50 8.93 5,100 5,600 5,100 34,700 194,320,000
05/09/2018 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 16,200 82,620,000
04/09/2018 5,100 0.10 1.96 5,000 5,400 4,500 5,500 28,050,000
31/08/2018 5,000 -0.10 -2.00 5,100 5,000 4,900 15,000 75,000,000
30/08/2018 5,100 -0.10 -1.96 5,200 5,100 5,100 500 2,550,000
29/08/2018 5,200 0.40 7.69 4,800 5,200 5,200 100 520,000
28/08/2018 4,800 -0.30 -6.25 5,100 4,800 4,800 100 480,000
27/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
24/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
23/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
22/08/2018 5,100 -0.10 -1.96 5,200 5,100 5,100 300 1,530,000
21/08/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
20/08/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
17/08/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
16/08/2018 5,200 0.20 3.85 5,000 5,200 5,100 12,900 67,080,000
15/08/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
14/08/2018 5,000 -0.10 -2.00 5,100 5,000 5,000 1,600 8,000,000
13/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
10/08/2018 5,100 0.20 3.92 4,900 5,100 5,100 10,000 51,000,000
09/08/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
08/08/2018 4,900 -0.10 -2.04 5,000 4,900 4,900 2,000 9,800,000
07/08/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
06/08/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
03/08/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
02/08/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
01/08/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
31/07/2018 5,000 -0.10 -2.00 5,100 5,000 4,900 2,000 10,000,000
30/07/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
27/07/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
26/07/2018 5,100 -0.20 -3.92 5,300 5,100 5,100 100 510,000
25/07/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
24/07/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
23/07/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
20/07/2018 5,300 0.40 7.55 4,900 5,300 5,300 7,000 37,100,000
19/07/2018 4,900 -0.50 -10.20 5,400 5,400 4,900 1,200 5,880,000
18/07/2018 5,400 0.10 1.85 5,300 5,400 4,900 9,800 52,920,000
17/07/2018 5,300 0.10 1.89 5,200 5,300 5,200 11,900 63,070,000
16/07/2018 5,200 0.00 ■■ 0.00 5,200 5,300 4,800 2,100 10,920,000
13/07/2018 5,200 -0.10 -1.92 5,300 5,400 4,800 8,800 45,760,000
12/07/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 16,700 88,510,000
11/07/2018 5,300 0.20 3.77 5,100 5,300 5,100 16,500 87,450,000
10/07/2018 5,100 0.30 5.88 4,800 5,100 4,700 4,800 24,480,000
09/07/2018 4,800 0.30 6.25 4,500 4,800 4,500 900 4,320,000
06/07/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,600 7,200,000
05/07/2018 4,500 -0.20 -4.44 4,700 4,500 4,500 2,000 9,000,000
04/07/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 2,300 10,810,000
03/07/2018 4,700 0.20 4.26 4,500 4,700 4,700 300 1,410,000
02/07/2018 4,500 0.10 2.22 4,400 4,500 4,500 3,000 13,500,000
29/06/2018 4,400 -0.20 -4.55 4,600 5,000 4,400 7,800 34,320,000
28/06/2018 4,600 0.30 6.52 4,300 4,600 4,600 1,000 4,600,000
27/06/2018 4,300 -0.20 -4.65 4,500 4,300 4,300 100 430,000
26/06/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,000 13,500,000
25/06/2018 4,500 0.20 4.44 4,300 4,500 4,500 1,500 6,750,000
22/06/2018 4,300 -0.30 -6.98 4,600 4,300 4,300 100 430,000
21/06/2018 4,600 -0.30 -6.52 4,900 5,000 4,600 5,200 23,920,000
20/06/2018 4,900 0.40 8.16 4,500 4,900 4,600 15,500 75,950,000
19/06/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
18/06/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
15/06/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
14/06/2018 4,500 -0.40 -8.89 4,900 4,500 4,500 1,000 4,500,000
13/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
12/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
11/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
08/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
07/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
06/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
05/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
04/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
01/06/2018 4,900 0.40 8.16 4,500 4,900 4,900 100 490,000
31/05/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
30/05/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
29/05/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
28/05/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
25/05/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
24/05/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
23/05/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
22/05/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
21/05/2018 4,500 0.20 4.44 4,300 4,500 4,500 500 2,250,000
18/05/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
17/05/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
16/05/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
15/05/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
14/05/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
11/05/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
10/05/2018 4,300 0.20 4.65 4,100 4,300 4,200 2,700 11,610,000
09/05/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,700 11,070,000
08/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
07/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
04/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
03/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
02/05/2018 4,100 -0.30 -7.32 4,400 4,100 4,100 1,000 4,100,000
27/04/2018 4,400 -0.40 -9.09 4,800 4,400 4,400 6,300 27,720,000
26/04/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
24/04/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
23/04/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
20/04/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
19/04/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
18/04/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 3,300 15,840,000
13/04/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
12/04/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
11/04/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
10/04/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10,000 46,000,000
09/04/2018 4,600 -0.10 -2.17 4,700 4,600 4,600 2,300 10,580,000
06/04/2018 4,700 -0.10 -2.13 4,800 4,700 4,700 5,700 26,790,000
05/04/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
04/04/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
03/04/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
02/04/2018 4,800 -0.10 -2.08 4,900 4,800 4,700 23,400 112,320,000
30/03/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 6,000 29,400,000
29/03/2018 4,900 0.10 2.04 4,800 4,900 4,800 8,500 41,650,000
28/03/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 16,500 79,200,000
27/03/2018 4,800 0.10 2.08 4,700 4,900 4,800 2,400 11,520,000
26/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 50,800 238,760,000
23/03/2018 4,700 -0.30 -6.38 5,000 4,700 4,700 8,000 37,600,000
22/03/2018 5,000 0.20 4.00 4,800 5,000 4,800 32,500 162,500,000
21/03/2018 4,800 0.10 2.08 4,700 4,800 4,700 20,600 98,880,000
20/03/2018 4,700 -0.30 -6.38 5,000 4,700 4,700 100 470,000
19/03/2018 5,000 -0.10 -2.00 5,100 5,600 5,000 11,300 56,500,000
16/03/2018 5,100 0.10 1.96 5,000 5,200 4,900 15,900 81,090,000
15/03/2018 5,000 0.40 8.00 4,600 5,000 4,600 14,900 74,500,000
14/03/2018 4,600 -0.30 -6.52 4,900 4,900 4,500 891,700 4,101,820,000
13/03/2018 4,900 -0.50 -10.20 5,400 5,400 4,900 105,600 517,440,000
12/03/2018 5,400 -0.50 -9.26 5,900 5,500 5,400 138,900 750,060,000
09/03/2018 5,900 -0.60 -10.17 6,500 7,000 5,900 2,830,600 16,700,540,000
08/03/2018 6,500 0.50 7.69 6,000 6,500 6,500 1,100 7,150,000
07/03/2018 6,000 0.20 3.33 5,800 6,300 6,000 1,100 6,600,000
06/03/2018 5,800 -0.60 -10.34 6,400 5,800 5,800 1,200 6,960,000
05/03/2018 6,400 0.30 4.69 6,100 6,400 5,500 196,200 1,255,680,000
02/03/2018 6,100 0.50 8.20 5,600 6,100 6,000 13,000 79,300,000
01/03/2018 5,600 0.10 1.79 5,500 6,000 5,500 4,800 26,880,000
28/02/2018 5,500 0.50 9.09 5,000 5,500 5,500 2,900 15,950,000
27/02/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 500 2,500,000
26/02/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,000 10,000,000
22/02/2018 5,000 0.40 8.00 4,600 5,000 4,800 3,100 15,500,000
21/02/2018 4,600 0.10 2.17 4,500 4,700 4,600 1,600 7,360,000
13/02/2018 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 1,100 4,950,000
12/02/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 9,100 40,950,000
09/02/2018 4,500 0.20 4.44 4,300 4,500 4,500 400 1,800,000
08/02/2018 4,300 -0.20 -4.65 4,500 4,500 4,300 42,400 182,320,000
07/02/2018 4,500 0.00 ■■ 0.00 4,500 4,900 4,100 23,700 106,650,000
06/02/2018 4,500 -0.50 -11.11 5,000 5,500 4,500 92,400 415,800,000
05/02/2018 5,000 -0.20 -4.00 5,200 5,100 4,700 1,630,200 8,151,000,000
02/02/2018 5,200 -0.30 -5.77 5,500 5,200 5,200 100 520,000
01/02/2018 5,500 -0.30 -5.45 5,800 6,200 5,500 2,100 11,550,000
31/01/2018 5,800 0.00 ■■ 0.00 5,800 6,200 5,800 7,100 41,180,000
30/01/2018 5,800 -0.40 -6.90 6,200 5,800 5,800 100 580,000
29/01/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
26/01/2018 6,200 -0.60 -9.68 6,800 6,200 6,200 4,800 29,760,000
25/01/2018 6,800 0.50 7.35 6,300 6,800 6,800 600 4,080,000
24/01/2018 6,300 -0.60 -9.52 6,900 6,300 6,300 4,500 28,350,000
23/01/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
22/01/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
19/01/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
18/01/2018 6,900 -0.10 -1.45 7,000 7,000 6,900 200 1,380,000
17/01/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
16/01/2018 7,000 0.50 7.14 6,500 7,000 6,000 300 2,100,000
15/01/2018 6,500 0.40 6.15 6,100 6,600 6,500 1,300 8,450,000
12/01/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
11/01/2018 6,100 -0.10 -1.64 6,200 6,100 6,100 1,300 7,930,000
10/01/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
09/01/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
08/01/2018 6,200 -0.10 -1.61 6,300 6,300 6,000 700 4,340,000
05/01/2018 6,300 -0.60 -9.52 6,900 6,300 6,300 400 2,520,000
03/01/2018 6,900 -0.70 -10.14 7,600 6,900 6,900 1,100 7,590,000
02/01/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
29/12/2017 7,600 0.60 7.89 7,000 7,600 7,600 27,000 205,200,000
28/12/2017 7,000 0.60 8.57 6,400 7,000 6,000 27,800 194,600,000
27/12/2017 6,400 0.40 6.25 6,000 6,400 6,100 10,500 67,200,000
26/12/2017 6,000 0.20 3.33 5,800 6,000 5,800 400 2,400,000
25/12/2017 5,800 0.50 8.62 5,300 5,800 5,400 3,000 17,400,000
22/12/2017 5,300 -5.30 -100.00 5,300 0 0 0 0
21/12/2017 5,300 -0.10 -1.89 5,400 5,300 5,000 900 4,770,000
20/12/2017 5,400 -0.40 -7.41 5,800 5,400 5,400 2,200 11,880,000
19/12/2017 5,800 -5.80 -100.00 5,800 0 0 0 0
18/12/2017 6,000 0.50 8.33 5,500 6,000 5,000 5,100 30,600,000
15/12/2017 5,400 -0.50 -9.26 5,900 5,400 5,400 3,000 16,200,000
14/12/2017 5,900 -5.90 -100.00 5,900 0 0 0 0
13/12/2017 5,900 -5.90 -100.00 5,900 0 0 0 0
12/12/2017 5,900 -0.60 -10.17 6,500 6,400 5,900 1,900 11,210,000
11/12/2017 6,400 -0.70 -10.94 7,100 6,400 6,400 200 1,280,000
08/12/2017 7,100 -7.10 -100.00 7,100 0 0 0 0
07/12/2017 7,100 -7.10 -100.00 7,100 0 0 0 0
04/12/2017 7,100 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
30/11/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
29/11/2017 7,100 0.60 9.23 7,100 7,100 7,100 100 710,000
28/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
24/11/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
23/11/2017 7,200 0.00 ■■ 0.00 6,500 7,200 6,500 1,100 7,920,000
22/11/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
21/11/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
17/11/2017 7,200 -0.80 -10.00 8,500 8,500 7,200 200 1,440,000
16/11/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/11/2017 8,000 0.30 3.90 7,000 8,000 7,000 300 2,400,000
14/11/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
13/11/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/11/2017 7,700 0.20 2.67 6,800 7,700 6,800 1,100 8,470,000
09/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
07/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
06/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
02/11/2017 7,500 -0.80 -9.64 8,800 8,800 7,500 2,100 15,750,000
01/11/2017 8,300 0.60 7.79 7,000 8,300 7,000 800 6,640,000
31/10/2017 7,700 0.70 10.00 6,300 7,700 6,300 1,200 9,240,000
30/10/2017 7,000 -0.40 -5.41 6,800 7,000 6,700 10,000 70,000,000
27/10/2017 7,400 -0.80 -9.76 7,400 7,400 7,400 3,000 22,200,000
26/10/2017 8,200 -0.90 -9.89 8,200 8,200 8,200 17,200 141,040,000
25/10/2017 9,100 0.70 8.33 9,100 9,100 9,100 100 910,000
24/10/2017 8,400 0.60 7.69 8,400 8,400 8,400 100 840,000
23/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
20/10/2017 7,800 0.70 9.86 7,800 7,800 7,800 2,100 16,380,000
19/10/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
18/10/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
17/10/2017 7,100 0.10 1.43 7,700 7,700 7,100 2,100 14,910,000
16/10/2017 7,000 -0.70 -9.09 7,700 7,700 7,000 900 6,300,000
13/10/2017 7,700 -0.80 -9.41 7,800 7,800 7,700 9,100 70,070,000
12/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/10/2017 8,500 -0.60 -6.59 8,300 8,500 8,200 1,600 13,600,000
10/10/2017 9,100 -0.40 -4.21 8,600 10,400 8,600 500 4,550,000
09/10/2017 9,500 0.80 9.20 7,900 9,500 7,900 4,300 40,850,000
06/10/2017 8,700 -0.70 -7.45 9,300 9,300 8,700 500 4,350,000
05/10/2017 9,400 -0.80 -7.84 9,400 9,400 9,400 100 940,000
04/10/2017 10,200 -1.10 -9.73 10,200 10,200 10,200 6,000 61,200,000
03/10/2017 11,300 -1.10 -8.87 13,600 13,600 11,300 2,100 23,730,000
02/10/2017 12,400 1.10 9.73 12,400 12,400 12,400 100 1,240,000
29/09/2017 11,300 -1.20 -9.60 13,700 13,700 11,300 300 3,390,000
28/09/2017 12,500 0.50 4.17 12,500 12,500 12,500 100 1,250,000
27/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/09/2017 12,000 0.40 3.45 10,500 12,000 10,500 200 2,400,000
25/09/2017 11,600 0.80 7.41 11,600 11,600 9,800 5,200 60,320,000
22/09/2017 10,800 -1.10 -9.24 11,000 11,800 10,800 21,400 231,120,000
21/09/2017 11,900 0.00 ■■ 0.00 11,000 11,900 11,000 6,100 72,590,000
20/09/2017 11,900 1.00 9.17 10,900 11,900 10,900 4,900 58,310,000
19/09/2017 10,900 -1.20 -9.92 10,900 10,900 10,900 5,300 57,770,000
18/09/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 10,000 121,000,000
15/09/2017 12,100 0.10 0.83 12,900 12,900 12,100 2,100 25,410,000
14/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 5,000 60,000,000
13/09/2017 12,000 0.20 1.69 10,800 12,000 10,800 27,300 327,600,000
12/09/2017 11,800 -0.10 -0.84 10,900 11,800 10,900 11,680 137,824,000
11/09/2017 11,900 -0.10 -0.83 10,900 12,000 10,800 11,800 140,420,000
08/09/2017 12,000 0.00 ■■ 0.00 10,900 12,000 10,900 2,700 32,400,000
07/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 14,000 168,000,000
06/09/2017 12,000 0.00 ■■ 0.00 11,900 12,000 10,800 10,000 120,000,000
05/09/2017 12,000 0.00 ■■ 0.00 12,200 12,200 10,800 16,200 194,400,000
01/09/2017 12,000 0.00 ■■ 0.00 13,200 13,200 10,800 13,200 158,400,000
31/08/2017 12,000 0.30 2.56 12,800 12,800 10,600 20,010,100 240,121,200,000
30/08/2017 11,700 1.00 9.35 11,700 11,700 9,700 42,700 499,590,000
29/08/2017 10,700 -1.10 -9.32 12,900 12,900 10,700 4,700 50,290,000
28/08/2017 11,800 0.30 2.61 12,600 12,600 10,400 40,100 473,180,000
25/08/2017 11,500 0.50 4.55 12,100 12,100 9,900 8,000 92,000,000
24/08/2017 11,000 0.30 2.80 10,700 11,000 9,700 25,400 279,400,000
23/08/2017 10,700 0.90 9.18 10,700 10,700 8,900 51,406 550,044,200
22/08/2017 9,800 0.00 ■■ 0.00 10,700 10,700 8,900 4,700 46,060,000
21/08/2017 9,800 0.00 ■■ 0.00 9,800 9,800 8,900 1,200 11,760,000
18/08/2017 9,800 0.00 ■■ 0.00 10,700 10,700 8,900 1,500 14,700,000
17/08/2017 9,800 -1.00 -9.26 11,800 11,800 9,800 500 4,900,000
16/08/2017 10,800 0.90 9.09 9,900 10,800 9,900 1,106 11,944,800
15/08/2017 9,900 0.90 10.00 9,900 9,900 9,900 100 990,000
14/08/2017 9,000 -0.60 -6.25 10,500 10,500 8,700 1,200 10,800,000
11/08/2017 9,600 0.80 9.09 8,800 9,600 8,800 3,200 30,720,000
10/08/2017 8,800 -0.50 -5.38 10,200 10,200 8,800 200 1,760,000
09/08/2017 9,300 0.80 9.41 9,300 9,300 9,300 100 930,000
08/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
07/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/08/2017 8,500 0.50 6.25 8,500 8,500 8,500 100 850,000
03/08/2017 8,000 -0.60 -6.98 7,800 8,000 7,800 5,500 44,000,000
02/08/2017 8,600 -0.90 -9.47 8,600 8,600 8,600 7,000 60,200,000
01/08/2017 9,500 0.60 6.74 8,100 9,500 8,100 8,400 79,800,000
31/07/2017 8,900 0.00 ■■ 0.00 8,100 8,900 8,100 1,820 16,198,000
28/07/2017 8,900 0.80 9.88 8,800 8,900 8,800 1,100 9,790,000
27/07/2017 8,100 0.70 9.46 7,500 8,100 6,700 9,300 75,330,000
26/07/2017 7,400 0.60 8.82 6,200 7,400 6,200 3,400 25,160,000
25/07/2017 6,800 0.60 9.68 6,200 6,800 6,200 5,500 37,400,000
24/07/2017 6,200 0.50 8.77 6,200 6,200 6,200 4,000 24,800,000
21/07/2017 5,700 0.00 ■■ 0.00 6,200 6,200 5,700 600 3,420,000
20/07/2017 5,700 -0.50 -8.06 5,600 6,800 5,600 300 1,710,000
19/07/2017 6,200 -0.60 -8.82 6,200 6,200 6,200 100 620,000
18/07/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,200 4,106 27,920,800
17/07/2017 6,800 0.60 9.68 6,800 6,800 6,800 100 680,000
14/07/2017 6,200 -0.60 -8.82 6,200 6,200 6,200 1,000 6,200,000
13/07/2017 6,800 -0.70 -9.33 6,800 7,600 6,800 12,016 81,708,800
12/07/2017 7,500 0.40 5.63 7,500 7,500 7,500 100 750,000
11/07/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 200 1,420,000
10/07/2017 7,100 0.00 ■■ 0.00 7,700 7,700 7,100 15,900 112,890,000
07/07/2017 7,100 0.50 7.58 6,000 7,200 6,000 13,510 95,921,000
06/07/2017 6,600 0.30 4.76 6,600 6,600 6,600 1,002 6,613,200
05/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
04/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
03/07/2017 6,300 0.00 ■■ 0.00 5,700 6,300 5,700 8,000 50,400,000
30/06/2017 6,300 0.50 8.62 6,100 6,300 5,300 46,900 295,470,000
29/06/2017 5,800 -0.50 -7.94 6,200 6,300 5,700 7,408 42,966,400
28/06/2017 6,300 0.00 ■■ 0.00 6,400 6,400 5,700 5,702 35,922,600
27/06/2017 6,300 0.20 3.28 5,600 6,600 5,500 7,000 44,100,000
26/06/2017 6,100 0.50 8.93 6,100 6,100 6,100 610 3,721,000
23/06/2017 5,600 0.50 9.80 5,500 5,600 5,500 2,100 11,760,000
22/06/2017 5,100 0.00 ■■ 0.00 5,200 5,600 5,100 4,200 21,420,000
21/06/2017 5,100 -0.50 -8.93 5,100 5,100 5,100 11,800 60,180,000
20/06/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
19/06/2017 5,600 0.30 5.66 5,100 5,600 5,100 600 3,360,000
16/06/2017 5,300 -0.40 -7.02 5,200 5,300 5,200 15,700 83,210,000
15/06/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
14/06/2017 5,700 0.30 5.56 5,700 5,700 5,700 100 570,000
13/06/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
09/06/2017 5,300 0.30 6.00 4,900 5,300 4,900 600 3,180,000
08/06/2017 5,000 0.10 2.04 4,900 5,000 4,900 7,000 35,000,000
07/06/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15,020 73,598,000
06/06/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15,000 73,500,000
05/06/2017 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 5,100 24,990,000
02/06/2017 4,900 -0.10 -2.00 4,900 4,900 4,900 5,000 24,500,000
01/06/2017 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 5,100 25,500,000
31/05/2017 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 20,100 100,500,000
30/05/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
29/05/2017 5,000 0.30 6.38 4,700 5,000 4,700 2,400 12,000,000
26/05/2017 4,700 -0.10 -2.08 4,700 4,900 4,700 2,200 10,340,000
25/05/2017 4,800 0.10 2.13 4,700 4,900 4,700 11,200 53,760,000
24/05/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
23/05/2017 4,700 -0.30 -6.00 5,300 5,300 4,700 500 2,350,000
22/05/2017 5,000 -0.50 -9.09 5,000 5,000 5,000 400 2,000,000
19/05/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/05/2017 5,500 0.20 3.77 5,500 5,500 4,800 5,000 27,500,000
17/05/2017 5,300 -0.40 -7.02 5,900 5,900 5,200 1,900 10,070,000
16/05/2017 5,700 -0.60 -9.52 5,700 5,700 5,700 100 570,000
15/05/2017 6,300 0.50 8.62 5,900 6,300 5,900 200 1,260,000
09/05/2017 5,100 0.30 6.25 4,800 5,100 4,800 400 2,040,000
08/05/2017 4,800 0.10 2.13 4,700 4,800 4,700 1,100 5,280,000
05/05/2017 4,700 -0.10 -2.08 4,500 4,700 4,500 1,800 8,460,000
04/05/2017 4,800 0.40 9.09 4,700 4,800 4,400 4,100 19,680,000
03/05/2017 4,400 -0.20 -4.35 4,200 4,400 4,200 5,500 24,200,000
28/04/2017 4,600 -0.30 -6.12 4,500 5,000 4,500 50,400 231,840,000
27/04/2017 4,900 -0.50 -9.26 4,900 4,900 4,900 600 2,940,000
26/04/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
25/04/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
24/04/2017 5,400 0.20 3.85 5,400 5,400 5,400 100 540,000
21/04/2017 5,200 0.30 6.12 4,500 5,200 4,500 17,820 92,664,000
20/04/2017 4,900 -0.50 -9.26 5,900 5,900 4,900 900 4,410,000
19/04/2017 5,400 -0.50 -8.47 5,400 5,400 5,400 2,500 13,500,000
18/04/2017 5,900 0.50 9.26 4,900 5,900 4,900 700 4,130,000
17/04/2017 5,400 -0.50 -8.47 5,400 5,400 5,400 2,500 13,500,000
14/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
13/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
12/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
11/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
10/04/2017 5,900 0.40 7.27 5,000 5,900 5,000 200 1,180,000
07/04/2017 5,500 -0.20 -3.51 5,900 5,900 5,200 3,200 17,600,000
05/04/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
04/04/2017 5,700 0.30 5.56 5,700 5,700 4,900 400 2,280,000
03/04/2017 5,400 -0.10 -1.82 6,000 6,000 5,200 1,400 7,560,000
31/03/2017 5,500 -0.60 -9.84 5,500 5,500 5,500 100 550,000
30/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
29/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 300 1,830,000
28/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
27/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
24/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
23/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
22/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
21/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
20/03/2017 6,100 0.20 3.39 5,900 6,100 5,900 200 1,220,000
17/03/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/03/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
15/03/2017 5,900 0.30 5.36 5,900 5,900 5,900 100 590,000
14/03/2017 5,600 0.10 1.82 5,100 5,600 5,000 4,200 23,520,000
13/03/2017 5,500 0.10 1.85 4,900 5,500 4,900 5,100 28,050,000
10/03/2017 5,400 0.40 8.00 4,600 5,400 4,600 11,700 63,180,000
09/03/2017 5,000 0.40 8.70 4,700 5,000 4,700 800 4,000,000
08/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
07/03/2017 4,600 0.10 2.22 4,600 4,600 4,600 100 460,000
06/03/2017 4,500 0.10 2.27 4,400 4,500 4,400 16,800 75,600,000
03/03/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 2,000 8,800,000
02/03/2017 4,400 -0.40 -8.33 4,400 4,400 4,400 2,700 11,880,000
01/03/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
28/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/02/2017 4,800 0.30 6.67 4,500 4,800 4,200 2,300 11,040,000
24/02/2017 4,500 -0.10 -2.17 4,500 5,000 4,500 2,900 13,050,000
23/02/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
22/02/2017 4,600 -0.50 -9.80 4,600 4,600 4,600 200 920,000
21/02/2017 5,100 -0.50 -8.93 5,100 5,100 5,100 1,700 8,670,000
20/02/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
17/02/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
16/02/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
15/02/2017 5,600 0.40 7.69 5,600 5,600 5,600 100 560,000
14/02/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
13/02/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/02/2017 5,200 -0.50 -8.77 5,200 6,200 5,200 1,200 6,240,000
09/02/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
08/02/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
07/02/2017 5,700 0.50 9.62 5,700 5,700 5,700 100 570,000
06/02/2017 5,200 0.40 8.33 4,800 5,200 4,800 200 1,040,000
03/02/2017 4,800 0.40 9.09 4,800 4,800 4,800 100 480,000
02/02/2017 4,400 -0.10 -2.22 4,400 4,400 4,400 700 3,080,000
25/01/2017 4,500 0.40 9.76 4,500 4,500 4,500 100 450,000
24/01/2017 4,100 -0.40 -8.89 4,100 4,100 4,100 100 410,000
23/01/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
20/01/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
19/01/2017 4,500 -0.40 -8.16 4,500 4,500 4,500 100 450,000
18/01/2017 4,900 -0.50 -9.26 5,900 5,900 4,900 3,300 16,170,000
17/01/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
16/01/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
13/01/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
12/01/2017 5,400 -0.50 -8.47 5,400 5,400 5,400 200 1,080,000
11/01/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
10/01/2017 5,900 0.40 7.27 5,900 5,900 5,900 100 590,000
09/01/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
06/01/2017 5,500 -0.50 -8.33 5,600 5,600 5,500 3,500 19,250,000
05/01/2017 6,000 -0.30 -4.76 6,000 6,000 6,000 400 2,400,000
04/01/2017 6,300 -0.70 -10.00 6,300 6,300 6,300 1,000 6,300,000
03/01/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/12/2016 7,000 0.10 1.45 6,500 7,000 6,300 5,400 37,800,000
29/12/2016 6,900 0.60 9.52 6,800 6,900 6,800 2,900 20,010,000
28/12/2016 6,300 0.50 8.62 6,000 6,300 5,900 4,600 28,980,000
27/12/2016 5,800 0.40 7.41 5,800 5,800 5,800 100 580,000
26/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
23/12/2016 5,400 -0.60 -10.00 5,400 5,400 5,400 100 540,000
22/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
21/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/12/2016 6,000 -0.20 -3.23 6,000 6,000 6,000 100 600,000
16/12/2016 6,200 0.40 6.90 6,200 6,200 6,200 100 620,000
15/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
14/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
13/12/2016 5,800 0.40 7.41 5,800 5,800 5,800 100 580,000
12/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
09/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
08/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
07/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
06/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
05/12/2016 5,400 -0.60 -10.00 5,400 5,400 5,400 100 540,000
02/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
30/11/2016 6,000 -0.60 -9.09 6,000 6,000 6,000 900 5,400,000
29/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
28/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
25/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
24/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
23/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
21/11/2016 6,600 0.60 10.00 6,600 6,600 6,600 100 660,000
18/11/2016 6,000 0.50 9.09 6,000 6,000 6,000 100 600,000
17/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
16/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
15/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
10/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
08/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
07/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
04/11/2016 5,500 -0.60 -9.84 6,600 6,600 5,500 200 1,100,000
03/11/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
02/11/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
01/11/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
31/10/2016 6,100 0.40 7.02 6,100 6,100 6,100 100 610,000
28/10/2016 5,700 0.50 9.62 5,700 5,700 5,700 100 570,000
27/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
26/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/10/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/10/2016 5,200 -0.20 -3.70 5,200 5,200 5,200 100 520,000
21/10/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
20/10/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/10/2016 5,400 -0.10 -1.82 5,400 5,400 5,400 600 3,240,000
18/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
17/10/2016 5,500 0.10 1.85 5,400 5,500 5,400 900 4,950,000
14/10/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
13/10/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
12/10/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
11/10/2016 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
10/10/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
07/10/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
06/10/2016 5,000 0.30 6.38 4,600 5,000 4,600 700 3,500,000
05/10/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
04/10/2016 4,700 0.20 4.44 4,700 4,700 4,700 100 470,000
03/10/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
30/09/2016 4,500 -0.30 -6.25 4,500 4,500 4,500 1,000 4,500,000
29/09/2016 4,800 0.30 6.67 4,600 4,800 4,600 200 960,000
28/09/2016 4,500 0.30 7.14 4,500 4,500 4,500 100 450,000
27/09/2016 4,200 -0.40 -8.70 4,700 4,700 4,200 200 840,000
26/09/2016 4,600 0.40 9.52 4,500 4,600 4,500 800 3,680,000
23/09/2016 4,200 0.30 7.69 4,200 4,200 3,800 300 1,260,000
22/09/2016 3,900 0.30 8.33 3,900 3,900 3,900 100 390,000
21/09/2016 3,600 -0.40 -10.00 4,300 4,300 3,600 200 720,000
20/09/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
19/09/2016 4,000 0.30 8.11 4,000 4,000 4,000 300 1,200,000
16/09/2016 3,700 -0.40 -9.76 4,100 4,100 3,700 400 1,480,000
15/09/2016 4,100 0.30 7.89 3,800 4,100 3,500 5,900 24,190,000
14/09/2016 3,800 -0.40 -9.52 4,600 4,600 3,800 200 760,000
13/09/2016 4,200 -0.40 -8.70 4,300 4,300 4,200 5,800 24,360,000
12/09/2016 4,600 -0.20 -4.17 5,200 5,200 4,600 1,500 6,900,000
09/09/2016 4,800 -0.40 -7.69 4,800 4,800 4,800 1,600 7,680,000
08/09/2016 5,200 -0.40 -7.14 5,400 5,400 5,200 1,000 5,200,000
07/09/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
06/09/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
05/09/2016 5,600 -0.30 -5.08 5,700 5,700 5,600 2,400 13,440,000
01/09/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
31/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
30/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
29/08/2016 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 200 1,180,000
26/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
25/08/2016 5,900 -0.30 -4.84 6,000 6,000 5,900 1,500 8,850,000
24/08/2016 6,200 0.20 3.33 6,200 6,200 6,200 100 620,000
23/08/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/08/2016 6,000 -0.60 -9.09 6,000 6,000 6,000 200 1,200,000
19/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
18/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
17/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
16/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
15/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
12/08/2016 6,600 0.30 4.76 6,600 6,600 6,600 100 660,000
11/08/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/08/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
09/08/2016 6,300 -0.20 -3.08 5,900 6,300 5,900 600 3,780,000
08/08/2016 6,500 0.50 8.33 6,500 6,500 6,500 100 650,000
05/08/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/08/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/08/2016 6,000 -0.60 -9.09 6,000 6,100 6,000 3,000 18,000,000
02/08/2016 6,600 0.30 4.76 6,600 6,600 6,600 100 660,000
01/08/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/07/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
28/07/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
27/07/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
26/07/2016 6,300 -0.70 -10.00 6,600 6,600 6,300 4,100 25,830,000
25/07/2016 7,000 0.60 9.38 7,000 7,000 7,000 100 700,000
22/07/2016 6,400 -0.70 -9.86 6,400 6,400 6,400 2,800 17,920,000
21/07/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
20/07/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
19/07/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
18/07/2016 7,100 0.50 7.58 6,400 7,100 6,400 1,200 8,520,000
15/07/2016 6,600 0.20 3.12 6,200 6,600 6,200 3,900 25,740,000
14/07/2016 6,400 -0.30 -4.48 6,400 6,400 6,400 300 1,920,000
13/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,000 13,400,000
12/07/2016 6,700 -0.50 -6.94 7,100 7,100 6,700 200 1,340,000
11/07/2016 7,200 0.20 2.86 7,300 7,300 6,400 300 2,160,000
08/07/2016 7,000 0.60 9.38 7,000 7,000 7,000 100 700,000
07/07/2016 6,400 -0.70 -9.86 6,400 6,400 6,400 100 640,000
06/07/2016 7,100 -0.10 -1.39 6,800 7,100 6,800 3,700 26,270,000
05/07/2016 7,200 0.40 5.88 6,300 7,200 6,300 200 1,440,000
04/07/2016 6,800 -0.70 -9.33 6,800 6,800 6,800 3,500 23,800,000
01/07/2016 7,500 -0.80 -9.64 7,500 7,500 7,500 2,700 20,250,000
30/06/2016 8,300 0.60 7.79 7,000 8,300 7,000 47,900 397,570,000
29/06/2016 7,700 0.50 6.94 7,800 7,800 6,500 20,500 157,850,000
28/06/2016 7,200 -0.10 -1.37 7,900 7,900 6,600 1,400 10,080,000
27/06/2016 7,300 -0.20 -2.67 7,600 7,600 6,800 3,200 23,360,000
24/06/2016 7,500 0.10 1.35 6,700 7,500 6,700 20,300 152,250,000
23/06/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
22/06/2016 7,400 -0.10 -1.33 7,400 7,400 7,400 200 1,480,000
21/06/2016 7,500 0.50 7.14 7,500 7,500 7,500 100 750,000
20/06/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/06/2016 7,000 0.20 2.94 7,000 7,000 7,000 1,000 7,000,000
16/06/2016 6,800 -0.10 -1.45 6,800 6,800 6,800 200 1,360,000
15/06/2016 6,900 0.10 1.47 6,900 6,900 6,300 2,000 13,800,000
14/06/2016 6,800 0.10 1.49 6,800 7,200 6,400 3,900 26,520,000
13/06/2016 6,700 0.40 6.35 6,500 6,700 6,500 400 2,680,000
10/06/2016 6,300 -0.10 -1.56 6,300 6,300 6,300 3,200 20,160,000
09/06/2016 6,400 -0.70 -9.86 6,400 6,400 6,400 3,800 24,320,000
08/06/2016 7,100 0.00 ■■ 0.00 6,400 7,100 6,400 2,000 14,200,000
07/06/2016 7,100 0.50 7.58 6,600 7,100 6,600 300 2,130,000
06/06/2016 6,600 0.30 4.76 6,300 6,700 6,300 900 5,940,000
03/06/2016 6,300 0.10 1.61 6,300 6,300 6,300 200 1,260,000
02/06/2016 6,200 0.20 3.33 6,000 6,200 6,000 5,100 31,620,000
01/06/2016 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 1,200 7,200,000
31/05/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
30/05/2016 6,000 -0.20 -3.23 6,000 6,000 6,000 2,200 13,200,000
27/05/2016 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 1,200 7,440,000
26/05/2016 6,200 -0.30 -4.62 6,000 6,200 6,000 200 1,240,000
25/05/2016 6,500 0.40 6.56 6,100 6,500 6,000 800 5,200,000
24/05/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
23/05/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
20/05/2016 6,100 -0.60 -8.96 6,100 6,600 6,100 5,300 32,330,000
19/05/2016 6,700 0.50 8.06 6,100 6,700 6,100 2,000 13,400,000
18/05/2016 6,200 0.50 8.77 6,200 6,200 5,800 800 4,960,000
17/05/2016 5,700 -0.30 -5.00 6,400 6,400 5,700 4,300 24,510,000
16/05/2016 6,000 -0.20 -3.23 6,100 6,200 6,000 1,800 10,800,000
13/05/2016 6,200 0.10 1.64 6,100 6,200 6,100 2,200 13,640,000
12/05/2016 6,100 0.00 ■■ 0.00 6,400 6,400 6,100 200 1,220,000
11/05/2016 6,100 0.10 1.67 6,400 6,400 6,000 1,000 6,100,000
10/05/2016 6,000 -0.30 -4.76 6,500 6,500 6,000 400 2,400,000
09/05/2016 6,300 -0.30 -4.55 6,000 6,300 6,000 1,100 6,930,000
06/05/2016 6,600 0.40 6.45 6,600 6,600 6,200 4,200 27,720,000
05/05/2016 6,200 -0.20 -3.12 7,000 7,000 6,200 200 1,240,000
04/05/2016 6,400 0.30 4.92 6,600 6,600 6,200 1,400 8,960,000
29/04/2016 6,100 0.00 ■■ 0.00 6,600 6,600 6,100 7,500 45,750,000
28/04/2016 6,100 0.00 ■■ 0.00 6,600 6,600 6,100 2,300 14,030,000
27/04/2016 6,100 -0.50 -7.58 6,800 6,800 6,100 300 1,830,000
26/04/2016 6,600 0.50 8.20 6,700 6,700 6,100 2,400 15,840,000
25/04/2016 6,100 -0.10 -1.61 6,800 6,800 6,100 4,300 26,230,000
22/04/2016 6,200 0.00 ■■ 0.00 6,800 6,800 6,000 1,400 8,680,000
21/04/2016 6,200 -0.60 -8.82 7,300 7,300 6,200 800 4,960,000
20/04/2016 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 6,500 44,200,000
19/04/2016 6,800 0.50 7.94 6,700 6,800 6,700 200 1,360,000
15/04/2016 6,300 -0.60 -8.70 7,200 7,200 6,300 600 3,780,000
14/04/2016 6,900 -0.40 -5.48 6,900 6,900 6,900 2,000 13,800,000
13/04/2016 7,300 0.60 8.96 7,300 7,300 7,300 100 730,000
12/04/2016 6,700 0.50 8.06 6,700 6,700 6,700 100 670,000
11/04/2016 6,200 0.50 8.77 6,200 6,200 6,200 6,200 38,440,000
08/04/2016 5,700 -0.60 -9.52 6,900 6,900 5,700 600 3,420,000
07/04/2016 6,300 -0.50 -7.35 7,400 7,400 6,300 4,900 30,870,000
06/04/2016 6,800 0.60 9.68 6,800 6,800 6,800 800 5,440,000
05/04/2016 6,200 -0.60 -8.82 7,400 7,400 6,200 5,800 35,960,000
04/04/2016 6,800 -0.40 -5.56 6,900 6,900 6,800 10,100 68,680,000
01/04/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
31/03/2016 7,200 -0.70 -8.86 7,200 7,200 7,200 100 720,000
30/03/2016 7,900 0.20 2.60 7,700 8,300 7,000 5,500 43,450,000
29/03/2016 7,700 0.70 10.00 7,500 7,700 6,300 1,300 10,010,000
28/03/2016 7,000 0.60 9.38 6,500 7,000 6,500 400 2,800,000
25/03/2016 6,400 -0.50 -7.25 7,200 7,400 6,400 800 5,120,000
24/03/2016 6,900 0.60 9.52 6,800 6,900 6,800 3,800 26,220,000
23/03/2016 6,300 -0.60 -8.70 6,300 6,300 6,300 100 630,000
22/03/2016 6,900 0.20 2.99 6,800 6,900 6,800 1,600 11,040,000
21/03/2016 6,700 0.40 6.35 6,700 6,700 6,700 300 2,010,000
18/03/2016 6,300 0.10 1.61 6,300 6,300 6,300 3,700 23,310,000
17/03/2016 6,200 0.40 6.90 6,000 6,200 6,000 1,300 8,060,000
16/03/2016 5,800 -0.10 -1.69 6,300 6,300 5,800 1,100 6,380,000
15/03/2016 5,900 -0.20 -3.28 6,300 6,300 5,900 500 2,950,000
14/03/2016 6,100 0.40 7.02 6,100 6,100 5,600 1,000 6,100,000
11/03/2016 5,700 -0.10 -1.72 6,000 6,200 5,700 300 1,710,000
10/03/2016 5,800 0.20 3.57 6,000 6,000 5,800 1,300 7,540,000
09/03/2016 5,600 -0.50 -8.20 5,600 5,600 5,600 200 1,120,000
08/03/2016 6,100 0.10 1.67 5,800 6,100 5,600 18,600 113,460,000
07/03/2016 6,000 0.30 5.26 6,000 6,000 6,000 2,000 12,000,000
04/03/2016 5,700 -0.50 -8.06 5,700 5,700 5,700 100 570,000
03/03/2016 6,200 0.40 6.90 6,100 6,300 6,100 3,100 19,220,000
02/03/2016 5,800 0.20 3.57 5,800 5,800 5,800 300 1,740,000
01/03/2016 5,600 -0.50 -8.20 5,700 6,600 5,600 10,200 57,120,000
29/02/2016 6,100 -0.60 -8.96 6,800 6,800 6,100 12,300 75,030,000
26/02/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
25/02/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
24/02/2016 6,700 -0.10 -1.47 6,700 6,700 6,700 100 670,000
23/02/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
22/02/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
19/02/2016 6,800 0.30 4.62 6,800 6,800 6,800 100 680,000
18/02/2016 6,500 -0.10 -1.52 6,000 7,000 6,000 20,900 135,850,000
17/02/2016 6,600 -0.30 -4.35 6,600 6,600 6,600 100 660,000
16/02/2016 6,900 0.30 4.55 6,200 6,900 6,200 1,200 8,280,000
15/02/2016 6,600 0.50 8.20 5,600 6,700 5,500 600 3,960,000
05/02/2016 6,100 0.10 1.67 6,000 6,100 6,000 2,200 13,420,000
04/02/2016 6,000 -0.60 -9.09 6,100 7,200 6,000 4,400 26,400,000
03/02/2016 6,600 -0.70 -9.59 6,900 7,300 6,600 3,400 22,440,000
02/02/2016 7,300 -0.80 -9.88 7,400 7,400 7,300 300 2,190,000
01/02/2016 8,100 -0.80 -8.99 8,100 8,100 8,100 2,800 22,680,000
29/01/2016 8,900 0.40 4.71 7,800 8,900 7,800 200 1,780,000
28/01/2016 8,500 -0.90 -9.57 8,500 8,500 8,500 1,200 10,200,000
27/01/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
26/01/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
25/01/2016 9,400 0.60 6.82 9,400 9,400 9,400 100 940,000
22/01/2016 8,800 0.70 8.64 7,600 8,800 7,600 200 1,760,000
21/01/2016 8,100 -0.80 -8.99 8,100 8,100 8,100 300 2,430,000
20/01/2016 8,900 -0.90 -9.18 8,900 8,900 8,900 1,800 16,020,000
19/01/2016 9,800 0.50 5.38 9,800 9,800 9,800 100 980,000
18/01/2016 9,300 -0.10 -1.06 9,300 9,300 9,300 200 1,860,000
15/01/2016 9,400 0.60 6.82 9,400 9,400 9,400 100 940,000
14/01/2016 8,800 -0.80 -8.33 8,700 8,800 8,700 300 2,640,000
13/01/2016 9,600 -0.20 -2.04 9,100 9,600 8,900 1,500 14,400,000
12/01/2016 9,800 -0.10 -1.01 9,000 9,800 9,000 200 1,960,000
11/01/2016 9,900 0.90 10.00 8,100 9,900 8,100 400 3,960,000
08/01/2016 9,000 0.00 ■■ 0.00 9,900 9,900 8,100 900 8,100,000
07/01/2016 9,000 -0.90 -9.09 10,800 10,800 9,000 3,500 31,500,000
06/01/2016 9,900 -0.30 -2.94 11,200 11,200 9,200 5,600 55,440,000
05/01/2016 10,200 -1.10 -9.73 10,200 12,200 10,200 1,600 16,320,000
04/01/2016 11,300 -1.20 -9.60 11,300 11,300 11,300 800 9,040,000
31/12/2015 12,500 -1.30 -9.42 15,100 15,100 12,500 2,200 27,500,000
30/12/2015 13,800 0.90 6.98 12,900 13,800 11,700 23,500 324,300,000
29/12/2015 12,900 1.10 9.32 12,800 12,900 10,700 9,300 119,970,000
28/12/2015 11,800 -1.30 -9.92 12,000 14,000 11,800 2,100 24,780,000
25/12/2015 13,100 0.00 ■■ 0.00 14,400 14,400 11,800 2,800 36,680,000
24/12/2015 13,100 0.20 1.55 14,100 14,100 11,700 3,600 47,160,000
23/12/2015 12,900 1.00 8.40 13,000 13,000 10,800 1,800 23,220,000
22/12/2015 11,900 1.00 9.17 11,900 11,900 9,900 1,800 21,420,000
21/12/2015 10,900 0.50 4.81 9,400 10,900 9,400 3,900 42,510,000
18/12/2015 10,400 0.60 6.12 10,600 10,600 8,900 1,200 12,480,000
17/12/2015 9,800 0.00 ■■ 0.00 8,900 10,100 8,900 2,600 25,480,000
16/12/2015 9,800 -1.00 -9.26 11,200 11,200 9,800 1,700 16,660,000
15/12/2015 10,800 0.20 1.89 11,600 11,600 9,600 1,700 18,360,000
14/12/2015 10,600 0.10 0.95 10,500 10,600 9,500 900 9,540,000
11/12/2015 10,500 0.90 9.38 8,700 10,500 8,700 3,500 36,750,000
10/12/2015 9,600 -1.00 -9.43 9,600 11,400 9,600 1,600 15,360,000
09/12/2015 10,600 0.00 ■■ 0.00 9,600 10,600 9,600 2,200 23,320,000
08/12/2015 10,600 -1.10 -9.40 10,600 10,600 10,600 1,600 16,960,000
07/12/2015 11,700 -1.30 -10.00 14,300 14,300 11,700 3,100 36,270,000
04/12/2015 13,000 -1.40 -9.72 13,000 13,000 13,000 100 1,300,000
03/12/2015 14,400 -1.60 -10.00 17,600 17,600 14,400 600 8,640,000
02/12/2015 16,000 0.00 ■■ 0.00 17,600 17,600 16,000 400 6,400,000
01/12/2015 16,000 -0.80 -4.76 18,400 18,400 16,000 1,200 19,200,000
30/11/2015 16,800 0.00 ■■ 0.00 18,400 18,400 16,800 200 3,360,000
27/11/2015 16,800 1.00 6.33 17,300 17,300 16,600 2,100 35,280,000
26/11/2015 15,800 1.20 8.22 16,000 16,000 15,800 1,100 17,380,000
25/11/2015 14,600 1.00 7.35 14,800 14,800 13,000 1,200 17,520,000
24/11/2015 13,600 1.20 9.68 13,600 13,600 12,400 8,400 114,240,000
23/11/2015 12,400 1.10 9.73 12,400 12,400 11,000 1,900 23,560,000
20/11/2015 11,300 1.00 9.71 11,300 11,300 10,000 800 9,040,000
19/11/2015 10,300 0.90 9.57 10,300 10,300 10,300 100 1,030,000
18/11/2015 9,400 0.00 ■■ 0.00 8,500 9,400 8,500 1,900 17,860,000
17/11/2015 9,400 0.00 ■■ 0.00 8,500 9,400 8,500 900 8,460,000
16/11/2015 9,400 0.40 4.44 9,900 9,900 9,000 1,100 10,340,000
13/11/2015 9,000 0.60 7.14 9,200 9,200 9,000 1,100 9,900,000
12/11/2015 8,400 -0.90 -9.68 10,200 10,200 8,400 2,100 17,640,000
11/11/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
10/11/2015 9,300 -0.10 -1.06 9,300 9,300 9,300 400 3,720,000
09/11/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
06/11/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
05/11/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
04/11/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
03/11/2015 9,400 0.80 9.30 9,400 9,400 9,400 100 940,000
02/11/2015 8,600 -0.60 -6.52 10,100 10,100 8,600 200 1,720,000
30/10/2015 9,200 0.80 9.52 9,200 9,200 9,200 100 920,000
29/10/2015 8,400 0.70 9.09 8,400 8,400 8,400 100 840,000
28/10/2015 7,700 -0.80 -9.41 9,300 9,300 7,700 800 6,160,000
27/10/2015 8,500 0.50 6.25 8,800 8,800 8,500 600 5,100,000
26/10/2015 8,000 -0.80 -9.09 9,600 9,600 8,000 200 1,600,000
23/10/2015 8,800 0.80 10.00 8,800 8,800 8,800 100 880,000
22/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
21/10/2015 8,000 0.70 9.59 8,000 8,000 8,000 100 800,000
20/10/2015 7,300 -0.80 -9.88 8,900 8,900 7,300 600 4,380,000
19/10/2015 8,100 0.70 9.46 8,100 8,100 8,100 100 810,000
16/10/2015 7,400 0.50 7.25 7,500 7,500 6,900 1,000 7,400,000
15/10/2015 6,900 0.50 7.81 7,000 7,000 6,000 2,300 15,870,000
14/10/2015 6,400 0.50 8.47 6,400 6,400 6,400 100 640,000
13/10/2015 5,900 0.40 7.27 5,900 5,900 5,000 1,400 8,260,000
12/10/2015 5,500 0.00 ■■ 0.00 6,000 6,000 5,500 500 2,750,000
09/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
08/10/2015 5,500 -0.40 -6.78 5,500 5,500 5,500 200 1,100,000
07/10/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
06/10/2015 5,900 0.20 3.51 5,900 5,900 5,900 100 590,000
05/10/2015 5,700 -0.40 -6.56 5,900 5,900 5,700 2,100 11,970,000
02/10/2015 6,100 0.50 8.93 6,100 6,100 6,100 100 610,000
01/10/2015 5,600 0.30 5.66 5,300 5,600 5,300 300 1,680,000
30/09/2015 5,300 0.40 8.16 5,300 5,300 5,200 2,000 10,600,000
29/09/2015 4,900 0.40 8.89 4,500 4,900 4,500 1,200 5,880,000
28/09/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 15,500 69,750,000
25/09/2015 4,500 -0.40 -8.16 4,500 4,500 4,500 100 450,000
24/09/2015 4,900 -0.50 -9.26 4,900 4,900 4,900 1,700 8,330,000
23/09/2015 5,400 -0.50 -8.47 5,400 5,400 5,400 300 1,620,000
22/09/2015 5,900 -0.60 -9.23 5,900 5,900 5,900 100 590,000
21/09/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
18/09/2015 6,500 -0.30 -4.41 6,500 6,500 6,500 100 650,000
17/09/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
16/09/2015 6,800 0.20 3.03 6,800 6,800 6,800 100 680,000
15/09/2015 6,600 0.30 4.76 6,500 6,600 6,500 200 1,320,000
14/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
11/09/2015 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 4,400 27,720,000
10/09/2015 6,300 0.30 5.00 6,300 6,300 6,300 100 630,000
09/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
31/08/2015 6,000 0.20 3.45 6,000 6,000 6,000 100 600,000
28/08/2015 5,800 -0.10 -1.69 5,900 5,900 5,800 400 2,320,000
27/08/2015 5,900 0.50 9.26 5,900 5,900 5,900 300 1,770,000
26/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
25/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
24/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
21/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
20/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
18/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
17/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
14/08/2015 5,400 -0.60 -10.00 5,400 5,400 5,400 100 540,000
13/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
10/08/2015 6,000 -0.60 -9.09 6,600 6,600 6,000 1,700 10,200,000
07/08/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 200 1,320,000
06/08/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
05/08/2015 6,600 -0.70 -9.59 6,600 6,600 6,600 200 1,320,000
04/08/2015 7,300 -0.80 -9.88 7,300 7,300 7,300 100 730,000
03/08/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
31/07/2015 8,100 -0.90 -10.00 8,100 8,100 8,100 200 1,620,000
30/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/07/2015 9,000 -0.90 -9.09 9,000 9,000 9,000 63,900 575,100,000
09/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
08/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
07/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
06/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
03/07/2015 9,900 -1.10 -10.00 9,900 9,900 9,900 100 990,000
02/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
01/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
30/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
29/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/06/2015 11,000 -1.20 -9.84 11,000 11,000 11,000 200 2,200,000
25/06/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
24/06/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
23/06/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
22/06/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
19/06/2015 12,200 1.10 9.91 11,100 12,200 11,100 800 9,760,000
18/06/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
17/06/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
16/06/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
15/06/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
12/06/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
11/06/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
10/06/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
09/06/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
08/06/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
05/06/2015 11,100 -1.20 -9.76 11,100 11,100 11,100 100 1,110,000
04/06/2015 12,300 -1.10 -8.21 12,200 12,300 12,200 2,300 28,290,000
03/06/2015 13,400 -1.30 -8.84 13,400 13,400 13,400 1,000 13,400,000
02/06/2015 14,700 -1.50 -9.26 14,700 14,700 14,700 500 7,350,000
01/06/2015 16,200 -1.80 -10.00 16,200 16,200 16,200 200 3,240,000
29/05/2015 18,000 -2.00 -10.00 18,000 18,000 18,000 200 3,600,000
28/05/2015 20,000 -1.00 -4.76 20,000 20,000 20,000 100 2,000,000
27/05/2015 21,000 -1.20 -5.41 21,000 21,000 21,000 100 2,100,000
26/05/2015 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
25/05/2015 22,200 -2.40 -9.76 22,200 22,200 22,200 1,000 22,200,000
22/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
21/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
20/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
19/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
18/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
15/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
14/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
13/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
12/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
11/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
08/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
07/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
06/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
05/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
04/05/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
27/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
24/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
23/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
22/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
21/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
20/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
17/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
16/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
15/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
14/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
13/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
10/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
09/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
08/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
07/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
06/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
03/04/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0