Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +17.70 (+1.51%)
  • HNX-Index 252.37 +3.15 (+1.26%)
  • UPCOM-Index 77.15 +0.51 (+0.67%)
CTCP Đầu tư Dầu khí Sao Mai - Bến Đình
Sao Mai - Ben Dinh Petroleum Investment JSC
Mã CK:      PSB      6.70      -0.10 (-1.49%)      (cập nhật 16:30 01/03/2021)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Các dịch vụ hỗ trợ
Website: http://www.pvsb.com.vn
PSB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/03/2021 6,700 -0.10 -1.49 6,800 6,800 6,600 5,000 33,500,000
26/02/2021 6,900 0.10 1.45 6,800 6,900 6,600 9,100 62,790,000
25/02/2021 6,900 0.10 1.45 6,800 6,900 6,600 3,500 24,150,000
24/02/2021 6,800 -0.20 -2.94 7,000 6,800 6,800 5,100 34,680,000
23/02/2021 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 1,300 9,100,000
22/02/2021 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 300 2,070,000
18/02/2021 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 1,400 9,800,000
17/02/2021 7,000 -0.20 -2.86 7,200 7,200 6,800 3,300 23,100,000
09/02/2021 7,200 0.10 1.39 7,100 7,400 7,200 5,100 36,720,000
08/02/2021 7,500 0.50 6.67 6,900 7,500 6,600 200 1,500,000
05/02/2021 7,100 0.20 2.82 6,900 7,100 7,000 1,200 8,520,000
05/01/2021 7,200 0.10 1.39 7,100 7,200 7,200 800 5,760,000
04/01/2021 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 2,700 19,170,000
31/12/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 900 6,390,000
30/12/2020 7,100 -0.10 -1.41 7,200 7,100 7,100 900 6,390,000
29/12/2020 7,200 -0.30 -4.17 7,500 7,200 7,100 420 3,024,000
28/12/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 110 825,000
27/12/2020 7,500 0.60 8.00 6,900 7,500 7,500 10 75,000
25/12/2020 7,500 0.60 8.00 6,900 7,500 7,500 10 75,000
24/12/2020 7,500 0.00 ■■ 0.00 7,500 7,500 6,700 180 1,350,000
23/12/2020 7,500 0.40 5.33 7,100 7,900 7,400 220 1,650,000
22/12/2020 7,000 0.10 1.43 6,900 7,200 7,000 60 420,000
21/12/2020 7,200 -0.30 -4.17 7,500 7,200 6,700 140 1,008,000
20/12/2020 7,500 -1.10 -14.67 8,600 8,000 7,400 860 6,450,000
18/12/2020 7,500 -1.10 -14.67 8,600 8,000 7,400 860 6,450,000
17/12/2020 8,600 -1.50 -17.44 10,100 9,000 8,600 730 6,278,000
16/12/2020 10,100 -1.70 -16.83 11,800 10,100 10,100 80 808,000
15/12/2020 11,800 -2.00 -16.95 13,800 11,800 11,800 150 1,770,000
14/12/2020 12,600 -2.20 -17.46 14,800 14,200 12,600 1,260 15,876,000
13/12/2020 12,300 -2.10 -17.07 14,400 15,000 12,300 1,420 17,466,000
11/12/2020 12,300 -2.10 -17.07 14,400 15,000 12,300 1,420 17,466,000
10/12/2020 12,800 -0.10 -0.78 12,900 14,800 11,000 4,140 52,992,000
09/12/2020 12,500 1.00 8.00 11,500 13,200 9,800 4,770 59,625,000
08/12/2020 10,500 0.30 2.86 10,200 11,600 10,500 7,790 81,795,000
07/12/2020 10,300 1.20 11.65 9,100 10,400 9,100 2,870 29,561,000
04/12/2020 9,000 1.00 11.11 8,000 9,200 8,500 32,500 292,500,000
03/12/2020 8,100 1.00 12.35 7,100 8,100 7,600 1,940 15,714,000
02/12/2020 7,200 0.90 12.50 6,300 7,200 6,700 1,250 9,000,000
01/12/2020 6,700 0.80 11.94 5,900 6,700 6,100 950 6,365,000
30/11/2020 5,900 0.10 1.69 5,800 6,000 5,900 1,100 6,490,000
27/11/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 1,200 7,200,000
26/11/2020 6,400 -0.30 -4.69 6,700 6,400 5,900 1,000 6,400,000
25/11/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
24/11/2020 6,700 0.40 5.97 6,300 6,700 6,700 300 2,010,000
23/11/2020 6,300 0.20 3.17 6,100 6,500 6,100 1,400 8,820,000
20/11/2020 6,200 0.40 6.45 5,800 6,200 5,900 400 2,480,000
19/11/2020 5,900 0.10 1.69 5,800 6,100 5,800 5,300 31,270,000
18/11/2020 5,700 0.00 ■■ 0.00 5,700 6,100 5,700 60 342,000
17/11/2020 6,000 -0.10 -1.67 6,100 6,000 5,500 3,800 22,800,000
16/11/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
13/11/2020 6,100 0.10 1.64 6,000 6,100 6,100 100 610,000
12/11/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
10/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 20 122,000
09/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
06/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10 61,000
05/11/2020 6,100 0.30 4.92 5,800 6,100 6,100 100 610,000
04/11/2020 5,800 -0.20 -3.45 6,000 6,200 5,700 200 1,160,000
03/11/2020 6,100 0.60 9.84 5,500 6,100 5,800 30 183,000
02/11/2020 5,500 -0.30 -5.45 5,800 5,500 5,500 90 495,000
30/10/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
29/10/2020 5,800 -0.80 -13.79 6,600 5,800 5,800 3,200 18,560,000
28/10/2020 6,600 0.40 6.06 6,200 6,600 6,600 100 660,000
27/10/2020 6,200 -0.40 -6.45 6,600 6,200 6,200 200 1,240,000
26/10/2020 6,600 0.50 7.58 6,100 6,600 6,600 100 660,000
23/10/2020 6,100 0.10 1.64 6,000 6,100 6,100 40 244,000
22/10/2020 5,800 -1.00 -17.24 6,800 6,800 5,800 200 1,160,000
21/10/2020 6,800 0.30 4.41 6,500 6,800 6,800 100 680,000
20/10/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 220 1,496,000
19/10/2020 6,900 -6.80 -98.55 6,800 0 0 0 0
16/10/2020 6,900 -6.80 -98.55 6,800 0 0 0 0
15/10/2020 6,900 0.20 2.90 6,700 6,900 6,700 400 2,760,000
14/10/2020 6,600 -6.70 -101.52 6,700 0 0 0 0
13/10/2020 6,600 -6.70 -101.52 6,700 0 0 0 0
12/10/2020 6,600 -0.70 -10.61 7,300 7,000 6,600 100 660,000
09/10/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
08/10/2020 7,300 0.10 1.37 7,200 7,300 7,300 10 73,000
07/10/2020 7,500 -0.10 -1.33 7,600 7,500 6,800 340 2,550,000
06/10/2020 7,700 0.30 3.90 7,400 7,800 7,400 500 3,850,000
05/10/2020 7,400 0.60 8.11 6,800 7,400 7,400 700 5,180,000
02/10/2020 6,600 -0.40 -6.06 7,000 7,700 6,600 110 726,000
01/10/2020 7,000 -0.60 -8.57 7,600 7,000 7,000 3,500 24,500,000
30/09/2020 7,600 0.60 7.89 7,000 7,600 7,600 10 76,000
28/09/2020 7,000 -0.60 -8.57 7,600 7,000 7,000 1,200 8,400,000
25/09/2020 7,900 -0.10 -1.27 8,000 7,900 7,400 2,500 19,750,000
24/09/2020 8,000 0.40 5.00 7,600 8,000 8,000 10 80,000
23/09/2020 7,700 -0.30 -3.90 8,000 8,000 7,500 520 4,004,000
22/09/2020 8,000 -0.10 -1.25 8,100 8,000 8,000 80 640,000
21/09/2020 8,500 -0.10 -1.18 8,600 8,500 8,000 1,000 8,500,000
18/09/2020 8,600 0.50 5.81 8,100 9,000 8,100 80 688,000
17/09/2020 8,100 -1.10 -13.58 9,200 8,100 8,100 1,000 8,100,000
16/09/2020 9,000 0.50 5.56 8,500 9,300 9,000 200 1,800,000
15/09/2020 9,000 0.20 2.22 8,800 9,000 8,500 220 1,980,000
14/09/2020 8,800 -0.70 -7.95 9,500 9,400 8,800 170 1,496,000
11/09/2020 9,500 0.10 1.05 9,400 9,500 9,000 23,400 222,300,000
10/09/2020 9,400 0.50 5.32 8,900 9,400 9,300 840 7,896,000
09/09/2020 9,200 0.30 3.26 8,900 9,200 8,900 5,900 54,280,000
08/09/2020 9,000 0.00 ■■ 0.00 9,000 9,300 8,500 380 3,420,000
07/09/2020 9,500 0.50 5.26 9,000 9,500 9,000 1,100 10,450,000
04/09/2020 9,200 0.50 5.43 8,700 9,200 8,600 1,900 17,480,000
03/09/2020 8,800 0.10 1.14 8,700 8,800 8,500 660 5,808,000
01/09/2020 8,800 0.40 4.55 8,400 8,800 8,300 2,570 22,616,000
31/08/2020 8,500 0.20 2.35 8,300 8,500 8,300 1,430 12,155,000
28/08/2020 8,800 0.50 5.68 8,300 8,800 8,000 26,200 230,560,000
27/08/2020 8,500 0.50 5.88 8,000 8,500 7,800 17,700 150,450,000
26/08/2020 8,000 -0.80 -10.00 8,800 8,000 8,000 1,050 8,400,000
25/08/2020 8,700 0.10 1.15 8,600 9,000 7,600 3,340 29,058,000
24/08/2020 8,800 0.40 4.55 8,400 8,800 8,300 25,100 220,880,000
21/08/2020 8,500 0.20 2.35 8,300 8,600 8,300 9,900 84,150,000
20/08/2020 8,600 0.40 4.65 8,200 8,600 8,200 38,800 333,680,000
19/08/2020 8,300 0.10 1.20 8,200 8,400 8,000 2,370 19,671,000
18/08/2020 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 510 4,233,000
17/08/2020 8,000 0.20 2.50 7,800 8,300 7,800 19,300 154,400,000
14/08/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 2,150 16,985,000
13/08/2020 7,900 0.50 6.33 7,400 8,200 7,500 15,600 123,240,000
12/08/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 2,400 17,760,000
11/08/2020 7,300 0.60 8.22 6,700 7,700 7,000 5,250 38,325,000
10/08/2020 6,700 -0.10 -1.49 6,800 6,700 6,700 3,500 23,450,000
07/08/2020 6,900 -6.80 -98.55 6,800 0 0 0 0
06/08/2020 6,900 0.80 11.59 6,100 6,900 6,500 180 1,242,000
05/08/2020 6,300 0.10 1.59 6,200 6,300 6,000 1,470 9,261,000
04/08/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
03/08/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
31/07/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
30/07/2020 6,200 0.40 6.45 5,800 6,200 6,000 1,100 6,820,000
29/07/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 160 928,000
28/07/2020 6,100 0.30 4.92 5,800 6,100 5,500 20 122,000
27/07/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
24/07/2020 5,900 -0.30 -5.08 6,200 5,900 5,400 1,270 7,493,000
23/07/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
22/07/2020 6,200 0.20 3.23 6,000 6,200 6,200 5,000 31,000,000
21/07/2020 6,000 -0.20 -3.33 6,200 6,000 6,000 90 540,000
20/07/2020 6,200 0.40 6.45 5,800 6,200 6,200 300 1,860,000
17/07/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 400 2,320,000
16/07/2020 5,800 -0.60 -10.34 6,400 5,800 5,800 120 696,000
15/07/2020 6,100 -6.40 -104.92 6,400 0 0 0 0
14/07/2020 6,100 -0.40 -6.56 6,500 6,500 6,100 3,100 18,910,000
13/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,200 33,800,000
10/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 140 910,000
09/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
08/07/2020 6,500 0.40 6.15 6,100 6,500 6,300 810 5,265,000
07/07/2020 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 8,900 53,400,000
06/07/2020 6,000 -0.10 -1.67 6,100 6,000 6,000 110 660,000
03/07/2020 6,000 0.10 1.67 5,900 6,500 5,900 5,900 35,400,000
02/07/2020 6,000 0.10 1.67 5,900 6,000 5,800 2,800 16,800,000
01/07/2020 5,800 0.10 1.72 5,700 5,900 5,800 40 232,000
30/06/2020 5,800 0.20 3.45 5,600 5,800 5,600 590 3,422,000
29/06/2020 5,600 -0.10 -1.79 5,700 5,700 5,300 640 3,584,000
26/06/2020 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 1,390 7,645,000
25/06/2020 5,500 0.10 1.82 5,400 5,500 5,500 10,800 59,400,000
24/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 11,700 64,350,000
23/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,500 13,750,000
22/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,800 20,900,000
19/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10,200 56,100,000
18/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 970 5,335,000
17/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 690 3,795,000
16/06/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 90 495,000
15/06/2020 5,500 -0.30 -5.45 5,800 5,500 5,500 110 605,000
12/06/2020 6,000 0.40 6.67 5,600 6,000 5,800 650 3,900,000
11/06/2020 6,000 0.70 11.67 5,300 6,000 5,300 1,910 11,460,000
10/06/2020 5,300 -0.20 -3.77 5,500 5,300 5,300 510 2,703,000
09/06/2020 5,500 -0.20 -3.64 5,700 5,500 5,500 350 1,925,000
08/06/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 200 1,180,000
06/06/2020 5,900 0.70 11.86 5,200 5,900 5,200 1,290 7,611,000
05/06/2020 5,900 0.70 11.86 5,200 5,900 5,200 1,290 7,611,000
04/06/2020 5,200 0.40 7.69 4,800 5,200 5,000 180 936,000
03/06/2020 4,900 0.60 12.24 4,300 4,900 4,400 640 3,136,000
02/06/2020 4,400 0.10 2.27 4,300 4,400 4,300 720 3,168,000
01/06/2020 4,300 0.50 11.63 3,800 4,300 4,100 400 1,720,000
31/05/2020 3,800 -0.10 -2.63 3,900 3,800 3,800 210 798,000
29/05/2020 3,800 -0.10 -2.63 3,900 3,800 3,800 210 798,000
28/05/2020 3,700 -0.50 -13.51 4,200 4,000 3,700 680 2,516,000
27/05/2020 4,100 0.30 7.32 3,800 4,300 4,000 360 1,476,000
26/05/2020 3,600 -0.60 -16.67 4,200 4,100 3,600 460 1,656,000
25/05/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 30 126,000
24/05/2020 4,200 0.50 11.90 3,700 4,200 4,000 560 2,352,000
22/05/2020 4,200 0.50 11.90 3,700 4,200 4,000 560 2,352,000
21/05/2020 3,700 0.40 10.81 3,300 3,700 3,600 710 2,627,000
20/05/2020 3,400 0.40 11.76 3,000 3,400 3,100 670 2,278,000
19/05/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 200 600,000
18/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 700 2,170,000
17/05/2020 3,100 0.20 6.45 2,900 3,100 3,100 200 620,000
15/05/2020 3,100 0.20 6.45 2,900 3,100 3,100 200 620,000
14/05/2020 2,900 -0.10 -3.45 3,000 2,900 2,900 270 783,000
13/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 1,190 3,689,000
12/05/2020 3,100 0.10 3.23 3,000 3,100 3,100 290 899,000
11/05/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
10/05/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 90 270,000
08/05/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 90 270,000
07/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 1,640 5,084,000
06/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,600 4,960,000
05/05/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
01/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 110 341,000
30/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 110 341,000
29/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 110 341,000
28/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 380 1,178,000
27/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 320 992,000
26/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 780 2,418,000
24/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 780 2,418,000
23/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 180 558,000
22/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
21/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 80 248,000
20/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10 31,000
19/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 260 806,000
17/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 260 806,000
16/04/2020 3,100 0.10 3.23 3,000 3,100 3,100 20 62,000
15/04/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
14/04/2020 3,000 0.10 3.33 2,900 3,000 3,000 100 300,000
13/04/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
10/04/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
09/04/2020 2,900 0.10 3.45 2,800 3,000 2,900 60 174,000
07/04/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
06/04/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
03/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 950 2,660,000
02/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 950 2,660,000
01/04/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 950 2,660,000
31/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,300 6,440,000
30/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 900 2,520,000
27/03/2020 2,700 -2.80 -103.70 2,800 0 0 0 0
25/03/2020 2,700 -0.10 -3.70 2,800 2,800 2,700 90 243,000
24/03/2020 2,700 -0.10 -3.70 2,800 2,800 2,700 90 243,000
23/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
19/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
18/03/2020 2,800 -0.20 -7.14 3,000 2,800 2,800 90 252,000
17/03/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
16/03/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
13/03/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
12/03/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
11/03/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
09/03/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 200 600,000
06/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
05/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
04/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
03/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 600 1,860,000
02/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 600 1,860,000
28/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 320 992,000
27/02/2020 3,100 0.10 3.23 3,000 3,100 3,100 70 217,000
25/02/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 1,100 3,300,000
24/02/2020 3,000 -0.10 -3.33 3,100 3,100 3,000 340 1,020,000
21/02/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
20/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 90 279,000
19/02/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
17/02/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
15/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 750 2,325,000
14/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 750 2,325,000
13/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 400 1,240,000
11/02/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
10/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
09/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 360 1,116,000
07/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 360 1,116,000
06/02/2020 3,100 0.10 3.23 3,000 3,100 3,100 400 1,240,000
05/02/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
04/02/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 10 30,000
03/02/2020 3,100 -0.20 -6.45 3,300 3,100 3,100 340 1,054,000
31/01/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
30/01/2020 3,300 0.20 6.06 3,100 3,300 3,300 20 66,000
29/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
28/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
27/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
26/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
24/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
23/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
22/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
21/01/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
20/01/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
17/01/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
16/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
15/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 900 2,790,000
13/01/2020 3,100 -0.20 -6.45 3,300 3,100 3,100 20 62,000
10/01/2020 3,300 0.20 6.06 3,100 3,300 3,300 10 33,000
09/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
08/01/2020 3,100 0.10 3.23 3,000 3,100 3,100 900 2,790,000
06/01/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
03/01/2020 3,000 -0.30 -10.00 3,300 3,000 3,000 80 240,000
31/12/2019 3,300 -3.30 -100.00 3,300 0 0 0 0
30/12/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
27/12/2019 3,300 -3.30 -100.00 3,300 0 0 0 0
26/12/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 300 990,000
24/12/2019 3,300 0.30 9.09 3,000 3,300 3,300 60 198,000
23/12/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 120 360,000
20/12/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
19/12/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
17/12/2019 3,000 -0.10 -3.33 3,100 3,100 3,000 220 660,000
16/12/2019 3,100 -3.10 -100.00 3,100 0 0 0 0
13/12/2019 3,100 0.10 3.23 3,000 3,100 3,000 500 1,550,000
12/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
11/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
10/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 180 540,000
09/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,000 9,000,000
06/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 300 900,000
04/12/2019 3,000 0.20 6.67 2,800 3,000 3,000 1,200 3,600,000
03/12/2019 2,700 -0.30 -11.11 3,000 2,800 2,700 220 594,000
02/12/2019 3,000 -3.00 -100.00 2,900 0 0 0 0
29/11/2019 3,000 0.10 3.33 2,900 3,000 3,000 3,000 9,000,000
28/11/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
27/11/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 900 2,610,000
26/11/2019 2,900 -0.10 -3.45 3,000 2,900 2,900 6,100 17,690,000
25/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
22/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
21/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
20/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
19/11/2019 3,000 0.10 3.33 2,900 3,000 3,000 11,300 33,900,000
18/11/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 400 1,160,000
15/11/2019 2,900 -2.90 -100.00 2,900 0 0 0 0
14/11/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,800 5,220,000
13/11/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 4,200 12,180,000
12/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 200 600,000
11/11/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
08/11/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
07/11/2019 3,000 0.10 3.33 2,900 3,000 3,000 4,200 12,600,000
06/11/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 180 522,000
05/11/2019 2,800 -2.90 -103.57 2,900 0 0 0 0
04/11/2019 2,800 -0.20 -7.14 3,000 3,000 2,800 2,700 7,560,000
01/11/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 1,200 3,600,000
31/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
30/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
29/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
28/10/2019 3,000 -0.10 -3.33 3,100 3,000 3,000 900 2,700,000
25/10/2019 3,100 0.10 3.23 3,000 3,100 3,100 400 1,240,000
24/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
23/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
22/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
21/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 180 540,000
18/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
17/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
16/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
15/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
14/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
11/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
10/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
09/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,600 19,800,000
08/10/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
07/10/2019 3,000 0.10 3.33 2,900 3,000 3,000 900 2,700,000
04/10/2019 2,900 -0.20 -6.90 3,100 3,000 2,900 900 2,610,000
03/10/2019 3,100 -3.10 -100.00 3,100 0 0 0 0
02/10/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 900 2,790,000
01/10/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 90 279,000
30/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 90 279,000
27/09/2019 3,100 -3.10 -100.00 3,100 0 0 0 0
26/09/2019 3,100 -3.10 -100.00 3,100 0 0 0 0
25/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 200 620,000
24/09/2019 3,100 -3.10 -100.00 3,100 0 0 0 0
23/09/2019 3,100 -3.10 -100.00 3,100 0 0 0 0
20/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 380 1,178,000
19/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 180 558,000
18/09/2019 3,100 -3.10 -100.00 3,200 0 0 0 0
17/09/2019 3,100 -0.10 -3.23 3,200 3,100 3,100 60 186,000
16/09/2019 3,300 0.30 9.09 3,000 3,300 3,000 30 99,000
13/09/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
12/09/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
11/09/2019 3,000 -3.00 -100.00 3,000 0 0 0 0
10/09/2019 3,000 -0.20 -6.67 3,200 3,000 3,000 90 270,000
09/09/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 50 160,000
06/09/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 300 960,000
05/09/2019 3,200 -3.20 -100.00 3,200 0 0 0 0
30/08/2019 3,200 0.10 3.13 3,100 3,200 3,100 110 352,000
29/08/2019 3,100 0.10 3.23 3,000 3,100 3,100 270 837,000
28/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
27/08/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 360 1,044,000
23/08/2019 2,900 -0.20 -6.90 3,100 3,100 2,900 230 667,000
21/08/2019 3,100 0.10 3.23 3,000 3,100 3,100 30 93,000
20/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20 60,000
16/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
14/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 270 810,000
13/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
09/08/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 110 330,000
08/08/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 280 840,000
07/08/2019 3,000 0.10 3.33 2,900 3,000 3,000 150 450,000
05/08/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 90 261,000
02/08/2019 3,100 0.10 3.23 3,000 3,100 2,900 190 589,000
30/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 230 690,000
29/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
26/07/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 490 1,470,000
24/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
23/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
22/07/2019 3,100 -0.10 -3.23 3,200 3,100 3,000 510 1,581,000
17/07/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 20 64,000
16/07/2019 3,200 0.10 3.13 3,100 3,200 3,200 50 160,000
15/07/2019 3,100 0.10 3.23 3,000 3,100 3,100 80 248,000
12/07/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 220 660,000
10/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 80 240,000
08/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 40 120,000
05/07/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 210 609,000
04/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 120 360,000
03/07/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 160 464,000
27/06/2019 3,000 0.10 3.33 2,900 3,000 3,000 70 210,000
26/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 100 300,000
24/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 220 660,000
21/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
20/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
18/06/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 530 1,537,000
17/06/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 530 1,537,000
16/06/2019 3,000 0.10 3.33 2,900 3,000 2,900 260 780,000
14/06/2019 3,000 0.10 3.33 2,900 3,000 2,900 260 780,000
13/06/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
11/06/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 90 261,000
10/06/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 240 696,000
09/06/2019 3,000 0.10 3.33 2,900 3,000 3,000 160 480,000
07/06/2019 3,000 0.10 3.33 2,900 3,000 3,000 160 480,000
06/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 110 330,000
05/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 190 570,000
04/06/2019 3,000 0.10 3.33 2,900 3,000 3,000 50 150,000
03/06/2019 2,900 0.30 10.34 2,600 2,900 2,900 10 29,000
02/06/2019 2,900 0.30 10.34 2,600 2,900 2,900 10 29,000
31/05/2019 2,900 0.30 10.34 2,600 2,900 2,900 10 29,000
30/05/2019 2,600 -0.40 -15.38 3,000 2,800 2,600 130 338,000
29/05/2019 3,000 0.10 3.33 2,900 3,000 3,000 150 450,000
28/05/2019 3,000 0.30 10.00 2,700 3,100 2,800 150 450,000
27/05/2019 3,100 0.20 6.45 2,900 3,100 2,500 50 155,000
26/05/2019 2,900 -0.10 -3.45 3,000 2,900 2,900 10 29,000
24/05/2019 2,900 -0.10 -3.45 3,000 2,900 2,900 10 29,000
23/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
22/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
21/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
20/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 90 270,000
19/05/2019 3,000 -0.10 -3.33 3,100 3,000 3,000 90 270,000
17/05/2019 3,000 -0.10 -3.33 3,100 3,000 3,000 90 270,000
16/05/2019 3,100 -0.10 -3.23 3,200 3,300 3,100 100 310,000
15/05/2019 3,200 0.20 6.25 3,000 3,200 3,200 20 64,000
14/05/2019 3,200 0.20 6.25 3,000 3,200 3,200 20 64,000
13/05/2019 3,000 -0.10 -3.33 3,100 3,100 3,000 120 360,000
12/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 110 352,000
10/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 110 352,000
06/05/2019 3,300 0.10 3.03 3,200 3,300 3,100 100 330,000
05/05/2019 3,300 0.10 3.03 3,200 3,300 3,100 100 330,000
03/05/2019 3,300 0.10 3.03 3,200 3,300 3,100 100 330,000
02/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
01/05/2019 3,100 -0.20 -6.45 3,300 3,300 3,100 150 465,000
30/04/2019 3,100 -0.20 -6.45 3,300 3,300 3,100 150 465,000
29/04/2019 3,100 -0.20 -6.45 3,300 3,300 3,100 150 465,000
28/04/2019 3,100 -0.20 -6.45 3,300 3,300 3,100 150 465,000
26/04/2019 3,100 -0.20 -6.45 3,300 3,300 3,100 150 465,000
25/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 60 198,000
24/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 30 99,000
23/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 90 297,000
22/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 90 297,000
18/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 70 231,000
17/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 70 231,000
16/04/2019 3,300 0.10 3.03 3,200 3,300 3,300 130 429,000
15/04/2019 3,300 0.10 3.03 3,200 3,300 3,300 130 429,000
14/04/2019 3,300 0.10 3.03 3,200 3,300 3,300 130 429,000
12/04/2019 3,300 0.10 3.03 3,200 3,300 3,300 130 429,000
11/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 300 990,000
10/04/2019 3,300 0.10 3.03 3,200 3,300 3,300 180 594,000
09/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 40 128,000
08/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 40 128,000
05/04/2019 3,100 -0.10 -3.23 3,200 3,200 3,100 180 558,000
04/04/2019 3,100 -0.10 -3.23 3,200 3,200 3,100 180 558,000
03/04/2019 3,200 -0.10 -3.13 3,300 3,200 3,200 80 256,000
29/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
28/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
27/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
26/03/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 240 768,000
25/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 30 96,000
22/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 10 32,000
21/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 10 32,000
20/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
19/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
18/03/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 470 1,504,000
14/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 180 576,000
13/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
12/03/2019 3,200 -0.10 -3.13 3,300 3,400 3,200 690 2,208,000
11/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
08/03/2019 3,300 0.10 3.03 3,200 3,300 3,300 20 66,000
07/03/2019 3,200 -0.10 -3.13 3,300 3,200 3,200 90 288,000
06/03/2019 3,300 0.10 3.03 3,200 3,300 3,300 110 363,000
05/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 90 288,000
04/03/2019 3,200 -0.10 -3.13 3,300 3,200 3,200 60 192,000
01/03/2019 3,300 0.10 3.03 3,200 3,300 3,300 100 330,000
28/02/2019 3,200 -0.10 -3.13 3,300 3,300 3,200 90 288,000
26/02/2019 3,300 -0.20 -6.06 3,500 3,300 3,300 150 495,000
25/02/2019 3,500 0.30 8.57 3,200 3,500 3,400 60 210,000
21/02/2019 3,100 -0.40 -12.90 3,500 3,300 3,100 280 868,000
19/02/2019 3,500 0.20 5.71 3,300 3,500 3,500 10 35,000
15/02/2019 3,400 0.10 2.94 3,300 3,700 3,300 110 374,000
01/02/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
31/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
30/01/2019 3,300 -0.30 -9.09 3,600 3,300 3,300 1,720 5,676,000
29/01/2019 3,600 0.30 8.33 3,300 3,600 3,600 10 36,000
25/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 180 594,000
24/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 600,000 1,980,000,000
21/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 90,000 297,000,000
19/01/2019 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 300,000 990,000,000
02/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 900 2,970,000
28/12/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,100 3,630,000
27/12/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 300 990,000
26/12/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
25/12/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 1,100 3,630,000
24/12/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
21/12/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
20/12/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
19/12/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
18/12/2018 3,300 -0.10 -3.03 3,400 3,400 3,300 1,800 5,940,000
17/12/2018 3,300 -3.40 -103.03 3,400 0 0 0 0
14/12/2018 3,300 -0.10 -3.03 3,400 3,400 3,300 900 2,970,000
13/12/2018 3,400 -0.40 -11.76 3,800 3,400 3,300 1,800 6,120,000
12/12/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
11/12/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
10/12/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
07/12/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
06/12/2018 3,800 0.40 10.53 3,400 3,800 3,800 100 380,000
05/12/2018 3,400 -0.30 -8.82 3,700 3,400 3,400 900 3,060,000
04/12/2018 3,700 0.20 5.41 3,500 3,700 3,600 10,000 37,000,000
03/12/2018 3,500 0.10 2.86 3,400 3,500 3,500 900 3,150,000
29/11/2018 3,500 0.10 2.86 3,400 3,500 3,500 200 700,000
28/11/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 1,900 6,460,000
27/11/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 900 3,060,000
26/11/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
23/11/2018 3,400 -0.10 -2.94 3,500 3,400 3,400 900 3,060,000
22/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 5,700 19,950,000
21/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,400 4,900,000
20/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
19/11/2018 3,500 0.20 5.71 3,300 3,500 3,500 2,500 8,750,000
16/11/2018 3,300 -0.20 -6.06 3,500 3,300 3,100 1,400 4,620,000
15/11/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
14/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,800 6,300,000
13/11/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
12/11/2018 3,500 0.20 5.71 3,300 3,500 3,500 1,300 4,550,000
09/11/2018 3,300 -0.20 -6.06 3,500 3,400 3,300 900 2,970,000
08/11/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
07/11/2018 3,500 0.10 2.86 3,400 3,500 3,500 400 1,400,000
06/11/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,000 3,500,000
05/11/2018 3,500 -0.10 -2.86 3,600 3,500 3,500 1,400 4,900,000
02/11/2018 3,600 0.40 11.11 3,200 3,600 3,600 100 360,000
01/11/2018 3,200 -0.10 -3.13 3,300 3,200 3,200 300 960,000
31/10/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 300 990,000
30/10/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 5,900 18,880,000
29/10/2018 3,200 -0.10 -3.13 3,300 3,200 3,200 400 1,280,000
26/10/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 2,700 9,180,000
25/10/2018 3,400 0.10 2.94 3,300 3,400 3,400 2,000 6,800,000
24/10/2018 3,300 -0.10 -3.03 3,400 3,400 3,200 2,800 9,240,000
23/10/2018 3,400 -0.10 -2.94 3,500 3,400 3,400 1,000 3,400,000
22/10/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
19/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,200 7,700,000
18/10/2018 3,500 -0.10 -2.86 3,600 3,500 3,500 900 3,150,000
17/10/2018 3,600 0.20 5.56 3,400 3,600 3,600 700 2,520,000
16/10/2018 3,400 -0.10 -2.94 3,500 3,500 3,400 900 3,060,000
15/10/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
12/10/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
11/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 4,200 14,700,000
10/10/2018 3,500 -0.10 -2.86 3,600 3,500 3,500 1,100 3,850,000
09/10/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
08/10/2018 3,600 0.10 2.78 3,500 3,600 3,600 1,700 6,120,000
05/10/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
04/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,700 9,450,000
03/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 700 2,450,000
02/10/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
01/10/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,300 8,050,000
28/09/2018 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 5,800 20,300,000
27/09/2018 3,500 0.10 2.86 3,400 3,500 3,500 500 1,750,000
26/09/2018 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 8,100 27,540,000
25/09/2018 3,400 -0.20 -5.88 3,600 3,500 3,400 900 3,060,000
24/09/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
21/09/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 4,100 14,760,000
20/09/2018 3,600 0.10 2.78 3,500 3,600 3,500 1,600 5,760,000
19/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 500 1,750,000
18/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 900 3,150,000
17/09/2018 3,500 0.10 2.86 3,400 3,500 3,400 1,000 3,500,000
14/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 9,200 32,200,000
13/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,800 6,300,000
12/09/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
11/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,900 6,650,000
10/09/2018 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 1,000 3,500,000
07/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
06/09/2018 3,500 0.10 2.86 3,400 3,500 3,500 7,000 24,500,000
05/09/2018 3,200 -3.40 -106.25 3,400 0 0 0 0
04/09/2018 3,200 -0.20 -6.25 3,400 3,400 3,200 5,000 16,000,000
31/08/2018 3,400 -0.10 -2.94 3,500 3,400 3,400 2,500 8,500,000
30/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 400 1,400,000
29/08/2018 3,500 0.30 8.57 3,200 3,500 3,400 1,100 3,850,000
28/08/2018 3,300 -0.20 -6.06 3,500 3,500 3,000 3,700 12,210,000
27/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 5,600 19,600,000
24/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,800 6,300,000
23/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
22/08/2018 3,500 -0.10 -2.86 3,600 3,600 3,500 6,400 22,400,000
21/08/2018 3,600 0.10 2.78 3,500 3,600 3,600 500 1,800,000
20/08/2018 3,500 -0.10 -2.86 3,600 3,600 3,500 2,100 7,350,000
17/08/2018 3,500 -0.10 -2.86 3,600 3,600 3,500 3,200 11,200,000
16/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
15/08/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
14/08/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,800 6,480,000
13/08/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 3,500 12,600,000
10/08/2018 3,500 -0.20 -5.71 3,700 3,600 3,500 1,800 6,300,000
09/08/2018 3,900 -3.70 -94.87 3,700 0 0 0 0
08/08/2018 3,900 0.40 10.26 3,500 3,900 3,700 2,200 8,580,000
07/08/2018 3,500 -0.10 -2.86 3,600 3,600 3,500 3,300 11,550,000
06/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
03/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
02/08/2018 3,600 0.10 2.78 3,500 3,600 3,500 10,100 36,360,000
01/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
31/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,800 6,300,000
30/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 900 3,150,000
27/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 900 3,150,000
26/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
25/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 900 3,150,000
24/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
23/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,700 9,450,000
20/07/2018 3,600 0.10 2.78 3,500 3,600 3,500 1,200 4,320,000
19/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,800 6,300,000
18/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 700 2,520,000
17/07/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
16/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
13/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
12/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 100 360,000
11/07/2018 3,500 -3.60 -102.86 3,600 0 0 0 0
10/07/2018 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 3,000 10,500,000
09/07/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
06/07/2018 3,500 -0.10 -2.86 3,600 3,500 3,500 1,800 6,300,000
05/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 2,600 9,360,000
04/07/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,900 6,840,000
03/07/2018 3,600 0.10 2.78 3,500 3,600 3,600 2,000 7,200,000
02/07/2018 3,500 -0.10 -2.86 3,600 3,500 3,500 3,300 11,550,000
29/06/2018 3,600 0.10 2.78 3,500 3,600 3,600 100 360,000
28/06/2018 3,600 0.40 11.11 3,200 3,600 3,500 2,300 8,280,000
27/06/2018 3,300 -0.10 -3.03 3,400 3,400 3,000 3,800 12,540,000
26/06/2018 3,400 -0.20 -5.88 3,600 3,500 3,400 900 3,060,000
25/06/2018 3,600 -0.10 -2.78 3,700 3,600 3,600 900 3,240,000
22/06/2018 3,600 -3.70 -102.78 3,700 0 0 0 0
21/06/2018 3,600 0.10 2.78 3,500 3,700 3,600 400 1,440,000
20/06/2018 3,500 -0.10 -2.86 3,600 3,600 3,500 1,700 5,950,000
19/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 5,500 19,800,000
18/06/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
15/06/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
14/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
13/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 3,400 12,240,000
12/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 100 360,000
11/06/2018 3,600 0.20 5.56 3,400 3,600 3,600 400 1,440,000
08/06/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
07/06/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 900 3,060,000
06/06/2018 3,400 -0.20 -5.88 3,600 3,500 3,400 3,600 12,240,000
05/06/2018 3,700 0.10 2.70 3,600 3,700 3,600 1,000 3,700,000
04/06/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
01/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 400 1,440,000
31/05/2018 3,600 0.30 8.33 3,300 3,600 3,600 2,000 7,200,000
30/05/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
29/05/2018 3,300 -0.20 -6.06 3,500 3,300 3,300 2,800 9,240,000
28/05/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
25/05/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 4,000 14,000,000
24/05/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
23/05/2018 3,500 -0.20 -5.71 3,700 3,700 3,500 1,000 3,500,000
22/05/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
21/05/2018 3,700 -0.10 -2.70 3,800 3,700 3,700 1,000 3,700,000
18/05/2018 3,800 0.10 2.63 3,700 3,800 3,800 400 1,520,000
17/05/2018 3,700 0.10 2.70 3,600 3,700 3,700 1,100 4,070,000
16/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 200 720,000
15/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,500 5,400,000
14/05/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
11/05/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
10/05/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
09/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
08/05/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
07/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,800 6,480,000
04/05/2018 3,800 -3.60 -94.74 3,600 0 0 0 0
03/05/2018 3,800 -3.60 -94.74 3,600 0 0 0 0
02/05/2018 3,800 0.30 7.89 3,500 3,800 3,500 4,500 17,100,000
27/04/2018 3,500 -0.30 -8.57 3,800 3,600 3,500 1,000 3,500,000
26/04/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
24/04/2018 3,800 0.20 5.26 3,600 3,800 3,800 100 380,000
23/04/2018 3,500 -0.10 -2.86 3,600 3,700 3,500 2,200 7,700,000
20/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
19/04/2018 3,600 -0.40 -11.11 4,000 3,600 3,600 1,800 6,480,000
18/04/2018 3,700 0.10 2.70 3,600 4,100 3,700 400 1,480,000
13/04/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
12/04/2018 3,900 0.30 7.69 3,600 3,900 3,900 100 390,000
11/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
10/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
09/04/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 900 3,240,000
06/04/2018 3,600 -0.20 -5.56 3,800 3,600 3,600 800 2,880,000
05/04/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
04/04/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
03/04/2018 3,800 0.10 2.63 3,700 3,800 3,800 100 380,000
02/04/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
30/03/2018 3,700 0.20 5.41 3,500 3,700 3,700 1,000 3,700,000
29/03/2018 3,800 0.20 5.26 3,600 3,800 3,500 1,500 5,700,000
28/03/2018 3,500 -3.60 -102.86 3,600 0 0 0 0
27/03/2018 3,500 -0.40 -11.43 3,900 3,800 3,500 3,600 12,600,000
26/03/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
23/03/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
22/03/2018 3,900 -0.10 -2.56 4,000 4,000 3,800 1,600 6,240,000
21/03/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
20/03/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,200 8,800,000
19/03/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,400 5,740,000
16/03/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,000 4,100,000
15/03/2018 4,000 -4.10 -102.50 4,100 0 0 0 0
14/03/2018 4,000 -0.20 -5.00 4,200 4,200 4,000 1,900 7,600,000
13/03/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
12/03/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 2,000 8,400,000
09/03/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 900 3,780,000
08/03/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
07/03/2018 4,200 0.10 2.38 4,100 4,200 4,200 100 420,000
06/03/2018 4,100 -0.20 -4.88 4,300 4,100 4,100 900 3,690,000
05/03/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
02/03/2018 4,300 -0.20 -4.65 4,500 4,300 4,300 2,200 9,460,000
01/03/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
28/02/2018 4,500 0.20 4.44 4,300 4,500 4,500 300 1,350,000
27/02/2018 4,300 -0.20 -4.65 4,500 4,400 4,300 3,200 13,760,000
26/02/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
22/02/2018 4,400 0.10 2.27 4,300 4,400 4,400 600 2,640,000
21/02/2018 4,100 -0.20 -4.88 4,300 4,400 4,100 3,000 12,300,000
13/02/2018 4,300 -0.30 -6.98 4,600 4,400 4,300 900 3,870,000
12/02/2018 4,600 -0.10 -2.17 4,700 4,600 4,600 1,500 6,900,000
09/02/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 400 1,880,000
08/02/2018 4,700 0.60 12.77 4,100 4,700 4,700 300 1,410,000
07/02/2018 4,000 -0.40 -10.00 4,400 4,300 4,000 3,600 14,400,000
06/02/2018 4,000 -0.70 -17.50 4,700 4,700 4,000 2,200 8,800,000
05/02/2018 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 1,000 4,600,000
02/02/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
01/02/2018 4,600 -0.30 -6.52 4,900 4,700 4,600 1,900 8,740,000
31/01/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 1,800 9,000,000
30/01/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
29/01/2018 5,000 -0.20 -4.00 5,200 5,000 5,000 2,000 10,000,000
26/01/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
25/01/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 1,200 6,360,000
24/01/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 2,200 11,880,000
23/01/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,200 6,480,000
22/01/2018 5,300 0.50 9.43 4,800 5,500 5,300 1,500 7,950,000
19/01/2018 4,800 -0.20 -4.17 5,000 4,900 4,800 1,900 9,120,000
18/01/2018 5,000 -0.10 -2.00 5,100 5,100 5,000 900 4,500,000
17/01/2018 5,100 -0.10 -1.96 5,200 5,100 5,100 1,800 9,180,000
16/01/2018 5,200 -0.40 -7.69 5,600 5,200 5,200 1,800 9,360,000
15/01/2018 5,600 0.10 1.79 5,500 5,600 5,600 800 4,480,000
12/01/2018 5,500 0.20 3.64 5,300 5,500 5,500 3,700 20,350,000
11/01/2018 5,400 -0.40 -7.41 5,800 5,800 5,100 1,200 6,480,000
10/01/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
09/01/2018 5,800 -0.10 -1.72 5,900 5,900 5,500 4,300 24,940,000
08/01/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 900 5,310,000
05/01/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,800 10,620,000
04/01/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 4,300 25,370,000
03/01/2018 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 6,700 39,530,000
02/01/2018 5,900 -0.10 -1.69 6,000 6,000 5,900 2,300 13,570,000
29/12/2017 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 2,860 17,160,000
28/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 400 2,400,000
27/12/2017 6,000 0.10 1.69 5,900 6,000 5,900 2,660 15,960,000
26/12/2017 5,900 -0.10 -1.67 5,900 5,900 5,900 1,160 6,844,000
25/12/2017 6,000 0.10 1.69 6,000 6,000 6,000 730 4,380,000
22/12/2017 5,900 -0.10 -1.67 5,900 5,900 5,900 960 5,664,000
21/12/2017 6,000 0.10 1.69 6,000 6,000 5,900 2,400 14,400,000
20/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 12,305 73,830,000
19/12/2017 5,900 -0.10 -1.67 6,000 6,000 5,900 1,890 11,151,000
18/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,035 6,210,000
15/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,975 11,850,000
14/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
13/12/2017 5,900 -0.10 -1.67 6,000 6,000 5,900 3,200 18,880,000
12/12/2017 5,900 -0.10 -1.67 6,000 6,000 5,900 1,360 8,024,000
11/12/2017 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 4,160 24,960,000
08/12/2017 6,000 -0.10 -1.64 6,100 6,100 6,000 12,892 77,352,000
07/12/2017 6,100 -0.10 -1.61 6,100 6,200 6,000 3,130 19,093,000
06/12/2017 6,400 0.40 6.67 6,000 6,400 6,000 24,830 158,912,000
05/12/2017 6,000 -0.10 -1.64 6,200 6,200 6,000 4,627 27,762,000
04/12/2017 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 6,118 36,708,000
01/12/2017 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 21,700 130,200,000
30/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 800 4,800,000
29/11/2017 6,000 0.00 ■■ 0.00 5,900 6,300 5,900 5,345 32,070,000
28/11/2017 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 8,459 50,754,000
27/11/2017 5,900 -0.10 -1.67 5,900 6,000 5,900 18,930 111,687,000
24/11/2017 6,000 0.10 1.69 5,900 6,000 5,900 12,730 76,380,000
23/11/2017 5,900 -0.10 -1.67 6,000 6,000 5,900 5,057 29,836,300
22/11/2017 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 8,799 51,914,100
21/11/2017 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 2,958 17,156,400
20/11/2017 5,700 0.10 1.79 5,600 5,900 5,500 7,600 43,320,000
17/11/2017 5,600 -0.20 -3.45 5,700 5,900 5,600 1,370 7,672,000
16/11/2017 5,800 0.10 1.75 5,600 5,800 5,600 5,600 32,480,000
15/11/2017 5,700 -0.20 -3.39 5,600 5,800 5,500 5,750 32,775,000
14/11/2017 5,900 0.20 3.51 5,900 5,900 5,600 300 1,770,000
13/11/2017 5,700 0.10 1.79 5,800 5,800 5,600 9,500 54,150,000
10/11/2017 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 6,922 38,763,200
09/11/2017 5,600 -0.20 -3.45 5,600 5,700 5,500 7,180 40,208,000
08/11/2017 5,800 0.30 5.45 5,500 5,800 5,400 5,130 29,754,000
07/11/2017 5,500 0.00 ■■ 0.00 5,500 5,700 5,400 13,558 74,569,000
06/11/2017 5,500 -0.10 -1.79 5,400 5,900 5,400 12,160 66,880,000
03/11/2017 5,600 0.00 ■■ 0.00 5,400 5,600 5,300 1,970 11,032,000
02/11/2017 5,600 0.20 3.70 5,300 5,600 5,300 2,360 13,216,000
01/11/2017 5,400 -0.10 -1.82 5,700 5,700 5,400 5,330 28,782,000
31/10/2017 5,500 0.10 1.85 5,300 5,500 5,300 3,845 21,147,500
30/10/2017 5,400 0.10 1.89 5,300 5,500 5,300 3,200 17,280,000
27/10/2017 5,300 -0.20 -3.64 5,400 5,500 5,200 10,116 53,614,800
26/10/2017 5,500 0.10 1.85 5,400 5,500 5,300 4,860 26,730,000
25/10/2017 5,400 0.30 5.88 5,300 5,400 5,300 405 2,187,000
24/10/2017 5,100 -0.20 -3.77 5,300 5,500 5,100 3,430 17,493,000
23/10/2017 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 4,408 23,362,400
20/10/2017 5,300 -0.10 -1.85 5,400 5,400 5,300 13,796 73,118,800
19/10/2017 5,400 0.10 1.89 5,400 5,600 5,300 2,400 12,960,000
18/10/2017 5,300 0.00 ■■ 0.00 5,500 5,500 5,300 1,930 10,229,000
17/10/2017 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 7,146 37,873,800
16/10/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 3,875 20,537,500
13/10/2017 5,300 -0.20 -3.64 5,300 5,400 5,300 4,370 23,161,000
12/10/2017 5,500 0.10 1.85 5,300 5,500 5,300 2,450 13,475,000
11/10/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 2,405 12,987,000
10/10/2017 5,400 -0.10 -1.82 5,500 5,500 5,400 10,009 54,048,600
09/10/2017 5,500 -0.10 -1.79 5,700 5,700 5,500 1,000 5,500,000
06/10/2017 5,600 0.00 ■■ 0.00 5,500 5,700 5,200 19,990 111,944,000
05/10/2017 5,600 0.30 5.66 5,300 5,600 5,300 3,630 20,328,000
04/10/2017 5,300 0.70 15.22 4,900 5,400 4,900 1,777 9,418,100
03/10/2017 4,600 -0.40 -8.00 4,800 4,800 4,600 1,158 5,326,800
02/10/2017 5,000 0.00 ■■ 0.00 4,800 5,200 4,800 2,630 13,150,000
29/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,039 10,195,000
26/09/2017 5,000 -0.30 -5.66 5,100 5,100 5,000 2,000 10,000,000
25/09/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 4,000 21,200,000
22/09/2017 5,300 -0.30 -5.36 5,400 5,400 5,300 930 4,929,000
21/09/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
20/09/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 530 2,968,000
19/09/2017 5,600 -0.40 -6.67 5,700 5,700 5,000 1,260 7,056,000
18/09/2017 6,000 -0.10 -1.64 5,500 6,000 5,200 1,924 11,544,000
15/09/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 198 1,207,800
14/09/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 86 524,600
13/09/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 99 603,900
12/09/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
11/09/2017 6,100 0.10 1.67 5,800 6,100 5,800 1,060 6,466,000
08/09/2017 6,000 0.20 3.45 6,000 6,000 6,000 130 780,000
07/09/2017 5,800 0.30 5.45 5,800 5,800 5,800 75 435,000
06/09/2017 5,500 -0.90 -14.06 6,100 6,100 5,500 5,510 30,305,000
05/09/2017 6,400 0.20 3.23 6,200 6,400 6,200 400 2,560,000
01/09/2017 6,200 -0.50 -7.46 6,200 6,200 6,200 100 620,000
31/08/2017 6,700 0.40 6.35 6,700 6,700 6,700 549 3,678,300
30/08/2017 6,300 -0.20 -3.08 6,300 6,500 6,200 1,930 12,159,000
29/08/2017 6,500 0.10 1.56 6,200 6,500 6,100 4,830 31,395,000
28/08/2017 6,400 -0.30 -4.48 6,300 6,400 6,300 3,100 19,840,000
25/08/2017 6,700 0.30 4.69 6,300 6,800 6,300 1,900 12,730,000
24/08/2017 6,400 -0.60 -8.57 6,000 7,000 6,000 4,775 30,560,000
23/08/2017 7,000 0.30 4.48 6,700 7,000 6,700 389 2,723,000
22/08/2017 6,700 -0.10 -1.47 7,000 7,000 5,600 3,094 20,729,800
21/08/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,000 1,590 10,812,000
18/08/2017 6,800 0.10 1.49 6,500 7,000 6,500 27,930 189,924,000
17/08/2017 6,700 -0.10 -1.47 6,900 6,900 6,700 9,100 60,970,000
16/08/2017 6,800 0.10 1.49 7,600 7,600 6,500 3,555 24,174,000
15/08/2017 6,700 -0.20 -2.90 7,500 7,500 6,200 8,619 57,747,300
14/08/2017 6,900 0.50 7.81 6,200 7,000 6,100 32,030 221,007,000
11/08/2017 6,400 0.70 12.28 5,700 6,400 5,500 11,975 76,640,000
10/08/2017 5,700 0.50 9.62 5,300 5,700 5,100 6,150 35,055,000
09/08/2017 5,200 0.20 4.00 5,000 5,200 5,000 8,400 43,680,000
08/08/2017 5,000 0.20 4.17 4,700 5,000 4,500 5,085 25,425,000
07/08/2017 4,800 0.40 9.09 4,500 4,800 4,500 3,705 17,784,000
04/08/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 320 1,408,000
03/08/2017 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 4,300 18,920,000
02/08/2017 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 4,620 20,328,000
01/08/2017 4,400 0.10 2.33 4,400 4,400 4,400 90 396,000
31/07/2017 4,300 0.10 2.38 4,400 4,400 4,300 3,000 12,900,000
28/07/2017 4,200 -0.50 -10.64 4,500 4,500 4,200 960 4,032,000
27/07/2017 4,700 -0.20 -4.08 4,500 4,700 4,500 1,375 6,462,500
26/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 30 147,000
25/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
24/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 60 294,000
21/07/2017 4,900 -0.10 -2.00 5,000 5,000 4,900 4,535 22,221,500
20/07/2017 5,000 -0.70 -12.28 5,200 5,200 5,000 2,629 13,145,000
19/07/2017 5,700 0.10 1.79 5,700 5,700 5,500 1,705 9,718,500
18/07/2017 5,600 -0.10 -1.75 5,700 5,700 5,600 2,660 14,896,000
17/07/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 85 484,500
14/07/2017 5,700 -0.30 -5.00 5,700 5,700 5,700 2,790 15,903,000
13/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/07/2017 6,000 0.00 ■■ 0.00 6,200 6,200 5,800 4,365 26,190,000
10/07/2017 6,000 -0.30 -4.76 6,100 6,100 6,000 2,330 13,980,000
07/07/2017 6,300 -0.10 -1.56 6,300 6,300 6,300 4,075 25,672,500
06/07/2017 6,400 0.10 1.59 6,200 6,400 6,100 3,464 22,169,600
05/07/2017 6,300 -0.30 -4.55 6,500 6,500 6,300 3,110 19,593,000
04/07/2017 6,600 -0.10 -1.49 6,500 6,800 6,500 4,700 31,020,000
03/07/2017 6,700 0.20 3.08 6,700 6,700 6,700 30 201,000
30/06/2017 6,500 0.00 ■■ 0.00 6,400 7,000 5,600 27,827 180,875,500
29/06/2017 6,500 0.10 1.56 6,500 6,500 6,500 1,260 8,190,000
28/06/2017 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 4,730 30,272,000
27/06/2017 6,400 0.10 1.59 6,400 6,500 6,400 6,610 42,304,000
26/06/2017 6,300 -0.10 -1.56 6,400 6,500 6,300 4,575 28,822,500
23/06/2017 6,400 -0.20 -3.03 6,600 6,600 6,400 4,180 26,752,000
22/06/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 4,760 31,416,000
21/06/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,300 15,180,000
20/06/2017 6,600 -0.10 -1.49 6,600 6,600 6,600 10,640 70,224,000
19/06/2017 6,700 0.20 3.08 6,500 6,700 6,500 1,930 12,931,000
16/06/2017 6,500 0.00 ■■ 0.00 6,500 6,900 6,500 10,000 65,000,000
15/06/2017 6,500 0.10 1.56 6,500 6,500 6,500 1,011 6,571,500
14/06/2017 6,400 -0.20 -3.03 6,500 6,800 6,400 1,400 8,960,000
13/06/2017 6,600 0.00 ■■ 0.00 6,600 6,900 6,600 13,630 89,958,000
12/06/2017 6,600 0.60 10.00 6,600 6,600 6,600 3,230 21,318,000
09/06/2017 6,000 -0.50 -7.69 6,300 6,300 5,800 3,105 18,630,000
08/06/2017 6,500 -0.30 -4.41 6,700 6,700 6,500 305 1,982,500
07/06/2017 6,800 0.40 6.25 6,700 6,900 6,700 11,860 80,648,000
06/06/2017 6,400 0.00 ■■ 0.00 6,900 7,000 6,400 87,900 562,560,000
05/06/2017 6,400 -0.20 -3.03 6,300 7,000 6,300 71,730 459,072,000
02/06/2017 6,600 0.30 4.76 6,500 7,000 6,300 112,479 742,361,400
01/06/2017 6,300 0.10 1.61 6,600 7,100 6,200 165,910 1,045,233,000
31/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 1,830 11,346,000
30/05/2017 6,200 0.00 ■■ 0.00 6,200 6,700 6,200 51,400 318,680,000
29/05/2017 6,200 -0.20 -3.12 6,300 6,300 6,200 15,100 93,620,000
26/05/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,489 15,929,600
25/05/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,200 7,680,000
24/05/2017 6,400 -0.10 -1.54 6,400 6,500 6,400 20,359 130,297,600
23/05/2017 6,500 0.10 1.56 7,000 7,000 6,500 465 3,022,500
22/05/2017 6,400 0.20 3.23 6,600 7,000 6,200 510,110 3,264,704,000
19/05/2017 6,200 0.20 3.33 6,200 6,600 6,000 94,633 586,724,600
18/05/2017 6,000 0.00 ■■ 0.00 5,900 6,200 5,900 100,900 605,400,000
17/05/2017 6,000 -0.10 -1.64 5,900 6,200 5,900 161,730 970,380,000
16/05/2017 6,100 0.90 17.31 6,500 6,500 5,500 85,975 524,447,500
15/05/2017 5,200 0.00 ■■ 0.00 5,000 6,400 4,900 45,556 236,891,200
09/05/2017 4,900 -0.30 -5.77 4,900 4,900 4,900 2,775 13,597,500
08/05/2017 5,200 0.40 8.33 5,100 5,200 5,100 3,233 16,811,600
05/05/2017 4,800 0.10 2.13 4,800 5,600 4,800 26,330 126,384,000
04/05/2017 4,700 0.00 ■■ 0.00 4,900 4,900 4,700 1,400 6,580,000
03/05/2017 4,700 -0.10 -2.08 4,800 4,800 4,600 1,999 9,395,300
28/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 5 24,000
27/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 900 4,320,000
26/04/2017 4,800 -0.10 -2.04 4,800 4,800 4,800 200 960,000
25/04/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 30 147,000
24/04/2017 4,900 0.10 2.08 4,900 4,900 4,900 0 0
21/04/2017 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 3,600 17,280,000
20/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
19/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
18/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 130 624,000
17/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 975 4,680,000
14/04/2017 4,800 -0.10 -2.04 4,800 4,800 4,800 0 0
13/04/2017 4,900 -0.10 -2.00 4,800 4,900 4,600 2,505 12,274,500
12/04/2017 5,000 0.10 2.04 5,000 5,000 5,000 20 100,000
11/04/2017 4,900 0.10 2.08 5,000 5,000 4,900 1,200 5,880,000
10/04/2017 4,800 0.00 ■■ 0.00 5,000 5,100 4,800 17,760 85,248,000
07/04/2017 4,800 0.10 2.13 4,900 4,900 4,800 12,700 60,960,000
05/04/2017 4,700 0.10 2.17 4,900 5,000 4,700 8,035 37,764,500
04/04/2017 4,600 0.10 2.22 4,800 5,100 4,600 14,700 67,620,000
03/04/2017 4,500 -0.10 -2.17 4,500 4,500 4,500 10 45,000
31/03/2017 4,600 -0.20 -4.17 4,600 4,600 4,300 5,095 23,437,000
30/03/2017 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 8,935 42,888,000
29/03/2017 4,800 0.10 2.13 4,800 5,000 4,800 1,290 6,192,000
28/03/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,100 14,570,000
27/03/2017 4,700 0.00 ■■ 0.00 4,700 5,100 4,700 4,175 19,622,500
24/03/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,039 14,283,300
23/03/2017 4,700 -0.20 -4.08 4,900 4,900 4,700 1,453 6,829,100
22/03/2017 4,900 -0.20 -3.92 4,900 4,900 4,900 170 833,000
21/03/2017 5,100 0.40 8.51 4,900 5,200 4,700 9,822 50,092,200
20/03/2017 4,700 -0.40 -7.84 5,000 5,100 4,700 46,930 220,571,000
17/03/2017 5,100 0.30 6.25 5,000 5,100 5,000 45,677 232,952,700
16/03/2017 4,800 0.10 2.13 4,600 5,000 4,600 80,505 386,424,000
15/03/2017 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 32,885 154,559,500
14/03/2017 4,700 -0.30 -6.00 4,900 4,900 4,700 57,875 272,012,500
13/03/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
10/03/2017 5,000 0.00 ■■ 0.00 5,200 5,600 5,000 26,840 134,200,000
09/03/2017 5,000 0.00 ■■ 0.00 5,200 5,300 5,000 2,700 13,500,000
08/03/2017 5,000 0.00 ■■ 0.00 5,100 5,400 4,900 37,160 185,800,000
07/03/2017 5,000 0.00 ■■ 0.00 5,000 5,400 5,000 8,305 41,525,000
06/03/2017 5,000 0.00 ■■ 0.00 5,000 5,400 5,000 11,790 58,950,000
03/03/2017 5,000 -0.10 -1.96 5,000 5,200 5,000 9,360 46,800,000
02/03/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 137 698,700
01/03/2017 5,100 0.00 ■■ 0.00 4,600 5,500 4,400 11,500 58,650,000
28/02/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 3,095 15,784,500
27/02/2017 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 11,100 56,610,000
24/02/2017 5,100 0.20 4.08 4,900 5,100 4,900 10,500 53,550,000
23/02/2017 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 1,200 5,880,000
22/02/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 14,000 68,600,000
21/02/2017 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 49,720 243,628,000
20/02/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 6,630 32,487,000
17/02/2017 4,900 0.10 2.08 4,800 4,900 4,800 4,275 20,947,500
16/02/2017 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 28,979 139,099,200
15/02/2017 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 9,169 44,011,200
14/02/2017 4,800 0.10 2.13 4,800 4,800 4,800 9,434 45,283,200
13/02/2017 4,700 0.10 2.17 4,700 4,700 4,700 5,700 26,790,000
10/02/2017 4,600 0.10 2.22 4,300 4,700 4,300 4,000 18,400,000
09/02/2017 4,500 0.20 4.65 4,100 4,500 4,100 4,121 18,544,500
08/02/2017 4,300 0.30 7.50 4,200 4,300 4,200 1,300 5,590,000
07/02/2017 4,000 -0.40 -9.09 4,200 4,200 4,000 900 3,600,000
06/02/2017 4,400 0.50 12.82 4,000 4,400 4,000 5,640 24,816,000
03/02/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 160 624,000
02/02/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
25/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
24/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 60 234,000
23/01/2017 3,900 -0.20 -4.88 3,900 3,900 3,900 0 0
20/01/2017 4,100 0.30 7.89 3,200 4,100 3,200 5,719 23,447,900
19/01/2017 3,800 0.10 2.70 3,600 3,800 3,600 2,010 7,638,000
18/01/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
17/01/2017 3,700 -0.10 -2.63 3,800 3,800 3,700 400 1,480,000
16/01/2017 3,800 -0.10 -2.56 3,800 3,800 3,800 100 380,000
13/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
12/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
11/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
10/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
09/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
06/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 200 780,000
05/01/2017 3,900 -0.60 -13.33 4,200 4,200 3,900 700 2,730,000
04/01/2017 4,500 0.40 9.76 4,200 4,500 4,200 7,600 34,200,000
03/01/2017 4,100 0.30 7.89 3,600 4,100 3,600 35,900 147,190,000
30/12/2016 3,800 0.30 8.57 3,500 3,800 3,400 1,200 4,560,000
29/12/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
28/12/2016 3,500 -0.10 -2.78 3,600 3,600 3,500 1,850 6,475,000
27/12/2016 3,600 -0.40 -10.00 4,200 4,700 3,500 4,990 17,964,000
26/12/2016 4,000 -0.20 -4.76 4,200 4,200 4,000 500 2,000,000
23/12/2016 4,200 -0.30 -6.67 4,200 4,200 4,200 130 546,000
22/12/2016 4,500 0.30 7.14 4,300 4,500 4,200 18,400 82,800,000
21/12/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 3,200 13,440,000
20/12/2016 4,200 0.50 13.51 4,100 4,200 4,000 27,230 114,366,000
19/12/2016 3,700 -0.70 -15.91 3,800 4,200 3,700 17,050 63,085,000
16/12/2016 4,400 0.30 7.32 4,100 4,500 4,100 14,900 65,560,000
15/12/2016 4,100 0.20 5.13 4,200 4,500 4,000 1,286,900 5,276,290,000
14/12/2016 3,900 0.10 2.63 3,900 4,300 3,900 9,500 37,050,000
13/12/2016 3,800 0.20 5.56 3,700 3,800 3,700 3,840 14,592,000
12/12/2016 3,600 0.40 12.50 3,200 3,600 3,200 13,530 48,708,000
09/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 5,700 18,240,000
08/12/2016 3,200 0.20 6.67 3,200 3,200 3,200 2,500 8,000,000
07/12/2016 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 3,000 9,000,000
06/12/2016 3,000 -0.10 -3.23 3,000 3,000 3,000 1,100 3,300,000
05/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
02/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 75 232,500
01/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 3,175 9,842,500
30/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 900 2,790,000
29/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 600 1,860,000
28/11/2016 3,100 0.10 3.33 3,100 3,100 3,100 1,000 3,100,000
25/11/2016 3,000 -0.10 -3.23 3,000 3,100 3,000 6,900 20,700,000
24/11/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,050 3,255,000
23/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 600 1,860,000
22/11/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,564 7,948,400
21/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 475 1,472,500
18/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 700 2,170,000
17/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,000 3,100,000
16/11/2016 3,100 0.10 3.33 3,100 3,100 3,100 996 3,087,600
15/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
14/11/2016 3,000 -0.10 -3.23 3,000 3,000 2,900 5,687 17,061,000
11/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,590 4,929,000
10/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
09/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 500 1,550,000
08/11/2016 3,100 0.10 3.33 3,200 3,200 3,100 858 2,659,800
07/11/2016 3,000 0.10 3.45 3,000 3,000 3,000 300 900,000
04/11/2016 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 3,100 8,990,000
03/11/2016 2,900 -0.30 -9.38 3,000 3,000 2,900 2,700 7,830,000
02/11/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 180 576,000
01/11/2016 3,200 0.20 6.67 3,200 3,200 3,100 1,200 3,840,000
31/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
28/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,550 13,650,000
27/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
26/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 7,112 21,336,000
25/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 110 330,000
24/10/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,860 5,580,000
21/10/2016 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 10,000 30,000,000
20/10/2016 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 1,405 4,215,000
19/10/2016 3,000 -0.10 -3.23 3,100 3,100 3,000 3,600 10,800,000
18/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 3,000 9,300,000
17/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 50 155,000
14/10/2016 3,100 0.10 3.33 3,100 3,100 3,100 60 186,000
13/10/2016 3,000 -0.10 -3.23 3,100 3,100 3,000 6,000 18,000,000
12/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,730 8,463,000
11/10/2016 3,100 -0.10 -3.12 3,100 3,100 3,100 1,600 4,960,000
10/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
07/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 150 480,000
06/10/2016 3,200 0.20 6.67 3,100 3,200 3,100 4,006 12,819,200
05/10/2016 3,000 -0.20 -6.25 3,100 3,100 3,000 1,800 5,400,000
04/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 75 240,000
03/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,130 3,616,000
30/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 60 192,000
29/09/2016 3,200 0.10 3.23 3,200 3,200 3,100 3,612 11,558,400
28/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 940 2,914,000
27/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
26/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,020 3,162,000
23/09/2016 3,100 0.10 3.33 3,100 3,100 3,100 0 0
22/09/2016 3,000 -0.10 -3.23 3,100 3,100 3,000 1,600 4,800,000
21/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 9,900 30,690,000
20/09/2016 3,100 0.10 3.33 3,100 3,100 3,100 800 2,480,000
19/09/2016 3,000 -0.10 -3.23 3,200 3,200 3,000 1,425 4,275,000
16/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
15/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 200 620,000
14/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,030 3,193,000
13/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,000 6,200,000
12/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,530 4,743,000
09/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,325 7,207,500
08/09/2016 3,100 0.10 3.33 3,200 3,200 3,000 2,975 9,222,500
07/09/2016 3,000 -0.30 -9.09 3,300 3,500 3,000 1,575 4,725,000
06/09/2016 3,300 0.10 3.12 3,300 3,300 3,300 300 990,000
05/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
01/09/2016 3,200 -0.10 -3.03 3,200 3,200 3,200 200 640,000
31/08/2016 3,300 0.20 6.45 3,200 3,300 3,200 600 1,980,000
30/08/2016 3,100 -0.10 -3.12 3,300 3,300 3,100 1,500 4,650,000
29/08/2016 3,200 0.20 6.67 3,200 3,200 3,200 300 960,000
26/08/2016 3,000 -0.20 -6.25 3,000 3,000 3,000 400 1,200,000
25/08/2016 3,200 0.20 6.67 3,200 3,200 3,200 300 960,000
24/08/2016 3,000 -0.20 -6.25 3,000 3,000 3,000 18,700 56,100,000
23/08/2016 3,200 0.10 3.23 3,000 3,200 3,000 7,130 22,816,000
22/08/2016 3,100 0.10 3.33 3,100 3,100 3,100 900 2,790,000
19/08/2016 3,000 -0.30 -9.09 3,000 3,000 3,000 1,050 3,150,000
18/08/2016 3,300 0.30 10.00 3,300 3,300 3,300 300 990,000
17/08/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 2,100 6,300,000
16/08/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,900 8,700,000
15/08/2016 3,000 0.10 3.45 3,000 3,000 3,000 1,900 5,700,000
12/08/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 7,100 20,590,000
11/08/2016 2,900 -0.20 -6.45 2,900 2,900 2,900 100 290,000
10/08/2016 3,100 -0.10 -3.12 3,100 3,100 3,100 0 0
09/08/2016 3,200 0.30 10.34 2,900 3,300 2,800 2,250 7,200,000
08/08/2016 2,900 -0.20 -6.45 2,900 2,900 2,900 450 1,305,000
05/08/2016 3,100 -0.10 -3.12 2,800 3,100 2,800 29,175 90,442,500
04/08/2016 3,200 0.10 3.23 3,200 3,200 3,200 25 80,000
03/08/2016 3,100 0.10 3.33 3,200 3,200 3,100 200 620,000
02/08/2016 3,000 -0.40 -11.76 3,300 3,300 3,000 11,775 35,325,000
01/08/2016 3,400 0.20 6.25 3,100 3,400 3,100 200 680,000
29/07/2016 3,200 -0.10 -3.03 3,100 3,200 3,100 2,305 7,376,000
28/07/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 900 2,970,000
27/07/2016 3,300 -0.20 -5.71 3,300 3,300 3,300 1,905 6,286,500
26/07/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 150 525,000
25/07/2016 3,500 0.20 6.06 3,500 3,500 3,500 100 350,000
22/07/2016 3,300 -0.20 -5.71 3,300 3,300 3,300 700 2,310,000
21/07/2016 3,500 0.20 6.06 3,500 3,500 3,500 130 455,000
20/07/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 106 349,800
19/07/2016 3,300 -0.10 -2.94 3,300 3,500 3,200 7,890 26,037,000
18/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 5,100 17,340,000
15/07/2016 3,400 -0.20 -5.56 3,500 3,500 3,200 5,900 20,060,000
14/07/2016 3,600 -0.10 -2.70 3,500 3,600 3,300 1,120 4,032,000
13/07/2016 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 2,005 7,418,500
12/07/2016 3,700 0.30 8.82 3,700 3,700 3,700 100 370,000
11/07/2016 3,400 -0.10 -2.86 3,500 3,500 3,400 1,790 6,086,000
08/07/2016 3,500 0.10 2.94 3,500 3,600 3,500 1,405 4,917,500
07/07/2016 3,400 -0.20 -5.56 3,600 3,600 3,400 11,100 37,740,000
06/07/2016 3,600 -0.30 -7.69 3,600 3,600 3,600 1,000 3,600,000
05/07/2016 3,900 0.20 5.41 3,800 3,900 3,600 4,175 16,282,500
04/07/2016 3,700 0.40 12.12 3,300 3,700 3,300 4,330 16,021,000
01/07/2016 3,300 -0.30 -8.33 3,600 3,600 3,300 3,000 9,900,000
30/06/2016 3,600 0.60 20.00 3,400 3,800 3,100 2,400 8,640,000
29/06/2016 3,000 -0.60 -16.67 3,600 3,600 3,000 12,730 38,190,000
28/06/2016 3,600 0.10 2.86 3,500 3,600 3,500 1,230 4,428,000
27/06/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 1,100 3,850,000
24/06/2016 3,500 -0.20 -5.41 3,500 3,500 3,500 3,170 11,095,000
23/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,030 7,511,000
22/06/2016 3,700 -0.10 -2.63 3,700 3,700 3,700 1,120 4,144,000
21/06/2016 3,800 -0.20 -5.00 3,900 3,900 3,800 3,805 14,459,000
20/06/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 1,030 4,120,000
17/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,700 22,800,000
16/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 8,565 34,260,000
15/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,500 14,000,000
14/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,520 10,080,000
13/06/2016 4,000 0.10 2.56 4,000 4,000 4,000 900 3,600,000
10/06/2016 3,900 -0.20 -4.88 4,200 4,200 3,900 6,150 23,985,000
09/06/2016 4,100 0.10 2.50 4,100 4,100 4,100 100 410,000
08/06/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 900 3,600,000
07/06/2016 4,100 0.10 2.50 4,000 4,100 4,000 2,050 8,405,000
06/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 5,800 23,200,000
03/06/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 600 2,400,000
02/06/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 5,225 20,900,000
01/06/2016 4,100 0.10 2.50 4,000 4,100 4,000 2,105 8,630,500
31/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 6,460 25,840,000
30/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,105 4,420,000
27/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,520 6,080,000
26/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 910 3,640,000
25/05/2016 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 1,375 5,500,000
24/05/2016 4,000 -0.10 -2.44 4,100 4,100 4,000 2,730 10,920,000
23/05/2016 4,100 -0.10 -2.38 4,200 4,200 4,000 4,005 16,420,500
20/05/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
19/05/2016 4,200 -0.10 -2.33 4,200 4,200 4,200 1,424 5,980,800
18/05/2016 4,300 0.20 4.88 4,100 4,300 4,100 3,440 14,792,000
17/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 5,220 21,402,000
16/05/2016 4,100 -0.10 -2.38 4,200 4,200 4,100 800 3,280,000
13/05/2016 4,200 -0.30 -6.67 4,300 4,300 4,000 1,960 8,232,000
12/05/2016 4,500 -0.20 -4.26 4,600 4,600 4,500 300 1,350,000
11/05/2016 4,700 0.60 14.63 4,300 4,700 4,300 1,971 9,263,700
10/05/2016 4,100 -0.40 -8.89 4,400 4,400 4,100 2,960 12,136,000
09/05/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,130 5,085,000
06/05/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/05/2016 4,500 -0.10 -2.17 4,500 4,500 4,500 2,275 10,237,500
04/05/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 30 138,000
29/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 300 1,380,000
28/04/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 400 1,840,000
27/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 430 1,978,000
26/04/2016 4,600 -0.20 -4.17 4,600 4,600 4,600 100 460,000
25/04/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 25 120,000
22/04/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
21/04/2016 4,800 0.10 2.13 4,800 4,800 4,800 1,300 6,240,000
20/04/2016 4,700 -0.20 -4.08 4,700 4,700 4,700 1,000 4,700,000
19/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
15/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
14/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
13/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
12/04/2016 4,900 0.30 6.52 4,900 4,900 4,900 200 980,000
11/04/2016 4,600 -0.10 -2.13 4,700 4,700 4,600 400 1,840,000
08/04/2016 4,700 -0.10 -2.08 4,700 4,700 4,700 400 1,880,000
07/04/2016 4,800 0.10 2.13 4,900 4,900 4,800 300 1,440,000
06/04/2016 4,700 -0.20 -4.08 4,700 4,700 4,700 2,200 10,340,000
05/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 200 980,000
04/04/2016 4,900 -0.40 -7.55 5,100 5,100 4,900 1,100 5,390,000
01/04/2016 5,300 0.10 1.92 5,300 5,300 5,300 300 1,590,000
31/03/2016 5,200 0.20 4.00 4,900 5,200 4,900 2,500 13,000,000
30/03/2016 5,000 -0.30 -5.66 5,100 5,100 5,000 2,100 10,500,000
29/03/2016 5,300 -0.10 -1.85 5,400 5,400 5,300 600 3,180,000
28/03/2016 5,400 0.80 17.39 4,700 5,400 4,700 4,500 24,300,000
25/03/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 5,930 27,278,000
24/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
23/03/2016 4,600 -0.10 -2.13 4,600 4,700 4,600 8,075 37,145,000
22/03/2016 4,700 -0.10 -2.08 4,700 4,700 4,700 2,000 9,400,000
21/03/2016 4,800 0.10 2.13 4,600 4,800 4,600 5,310 25,488,000
18/03/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 430 2,021,000
17/03/2016 4,700 0.30 6.82 4,700 4,700 4,700 100 470,000
16/03/2016 4,400 0.00 ■■ 0.00 4,200 4,700 4,200 3,025 13,310,000
15/03/2016 4,400 -0.30 -6.38 4,400 4,400 4,300 4,900 21,560,000
14/03/2016 4,700 0.70 17.50 4,300 4,700 4,300 1,100 5,170,000
11/03/2016 4,000 -0.70 -14.89 4,500 4,500 4,000 16,500 66,000,000
10/03/2016 4,700 0.30 6.82 4,700 4,700 4,700 200 940,000
09/03/2016 4,400 -0.10 -2.22 4,400 4,400 4,400 1,300 5,720,000
08/03/2016 4,500 0.20 4.65 4,400 4,500 4,400 1,100 4,950,000
07/03/2016 4,300 -0.10 -2.27 4,300 4,300 4,300 0 0
04/03/2016 4,400 -0.10 -2.22 4,300 4,400 4,200 2,510 11,044,000
03/03/2016 4,500 -0.20 -4.26 4,500 4,500 4,500 1,400 6,300,000
02/03/2016 4,700 0.40 9.30 4,500 4,700 4,500 600 2,820,000
01/03/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 125 537,500
29/02/2016 4,300 -0.20 -4.44 4,200 4,300 4,000 1,100 4,730,000
26/02/2016 4,500 0.20 4.65 4,400 4,500 4,400 500 2,250,000
25/02/2016 4,300 0.00 ■■ 0.00 4,600 4,600 4,300 2,400 10,320,000
24/02/2016 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 4,900 21,070,000
23/02/2016 4,300 0.20 4.88 4,200 4,300 4,200 2,075 8,922,500
22/02/2016 4,100 0.10 2.50 4,100 4,100 4,100 75 307,500
19/02/2016 4,000 -0.30 -6.98 4,100 4,100 4,000 1,170 4,680,000
18/02/2016 4,300 0.10 2.38 4,100 4,300 4,000 1,100 4,730,000
17/02/2016 4,200 -0.60 -12.50 4,400 4,400 4,200 3,000 12,600,000
16/02/2016 4,800 -0.10 -2.04 4,800 4,800 4,600 620 2,976,000
15/02/2016 4,900 0.50 11.36 4,600 4,900 4,600 3,200 15,680,000
05/02/2016 4,400 0.40 10.00 4,300 4,600 4,100 4,700 20,680,000
04/02/2016 4,000 0.10 2.56 4,000 4,000 4,000 700 2,800,000
03/02/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
02/02/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
01/02/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
29/01/2016 3,900 0.40 11.43 3,900 3,900 3,900 900 3,510,000
28/01/2016 3,500 -0.60 -14.63 3,900 3,900 3,500 2,600 9,100,000
27/01/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 400 1,640,000
26/01/2016 4,100 -0.20 -4.65 4,100 4,100 4,100 100 410,000
25/01/2016 4,300 0.50 13.16 3,600 4,300 3,600 1,420 6,106,000
22/01/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
21/01/2016 3,800 -0.20 -5.00 3,800 3,800 3,800 1,200 4,560,000
20/01/2016 4,000 -0.20 -4.76 4,000 4,000 4,000 100 400,000
19/01/2016 4,200 -0.40 -8.70 4,200 4,200 4,200 36 151,200
18/01/2016 4,600 0.80 21.05 4,000 4,600 4,000 300 1,380,000
15/01/2016 3,800 -0.90 -19.15 4,500 4,500 3,800 1,900 7,220,000
14/01/2016 4,700 0.50 11.90 4,100 4,700 4,000 4,200 19,740,000
13/01/2016 4,200 -0.50 -10.64 4,500 4,700 4,200 1,100 4,620,000
12/01/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
11/01/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
08/01/2016 4,700 0.20 4.44 4,700 4,700 4,700 1,500 7,050,000
07/01/2016 4,500 -0.60 -11.76 4,500 4,700 4,500 4,600 20,700,000
06/01/2016 5,100 0.60 13.33 5,100 5,100 5,100 100 510,000
05/01/2016 4,500 -0.20 -4.26 4,500 4,500 4,500 0 0
04/01/2016 4,700 -0.20 -4.08 4,500 4,700 4,400 2,900 13,630,000
31/12/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
30/12/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 40 196,000
29/12/2015 4,900 0.10 2.08 4,900 4,900 4,900 0 0
28/12/2015 4,800 -0.20 -4.00 5,200 5,200 4,800 1,424 6,835,200
25/12/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
24/12/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 6 30,000
23/12/2015 5,000 -0.10 -1.96 5,000 5,000 5,000 900 4,500,000
22/12/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
21/12/2015 5,100 -0.10 -1.92 5,100 5,100 5,100 900 4,590,000
18/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 900 4,680,000
16/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,200 6,240,000
15/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
11/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/12/2015 5,200 -0.20 -3.70 5,200 5,200 5,200 0 0
07/12/2015 5,400 0.00 ■■ 0.00 5,200 5,400 5,000 1,600 8,640,000
04/12/2015 5,400 -0.10 -1.82 5,400 5,400 5,400 3,700 19,980,000
03/12/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3 16,500
02/12/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
01/12/2015 5,500 -0.10 -1.79 5,500 5,500 5,500 900 4,950,000
30/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 25 140,000
27/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
26/11/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 5,900 33,040,000
25/11/2015 5,600 0.10 1.82 5,600 5,600 5,600 100 560,000
24/11/2015 5,500 0.10 1.85 5,500 5,700 5,500 2,830 15,565,000
23/11/2015 5,400 -0.20 -3.57 5,400 5,400 5,400 0 0
20/11/2015 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 1,100 6,160,000
19/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,000 5,600,000
18/11/2015 5,600 -0.10 -1.75 5,600 5,600 5,600 1,800 10,080,000
17/11/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
16/11/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
13/11/2015 5,700 0.10 1.79 5,700 5,700 5,700 100 570,000
12/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
11/11/2015 5,600 -0.30 -5.08 5,600 5,700 5,400 9,050 50,680,000
10/11/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,500 3,200 18,880,000
09/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 175 1,032,500
06/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 5,000 29,500,000
05/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
04/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
02/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
30/10/2015 5,900 -0.20 -3.28 5,900 6,100 5,900 4,530 26,727,000
29/10/2015 6,100 0.10 1.67 6,100 6,100 6,100 1,005 6,130,500
28/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 75 450,000
27/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 740 4,440,000
26/10/2015 6,000 -0.20 -3.23 6,000 6,000 6,000 1,100 6,600,000
23/10/2015 6,200 0.20 3.33 6,200 6,200 6,200 3,230 20,026,000
22/10/2015 6,000 -0.20 -3.23 6,000 6,000 6,000 319 1,914,000
21/10/2015 6,200 0.20 3.33 6,200 6,200 6,200 2,900 17,980,000
20/10/2015 6,000 -0.10 -1.64 6,000 6,000 6,000 400 2,400,000
19/10/2015 6,100 -0.10 -1.61 6,100 6,100 6,100 1,200 7,320,000
16/10/2015 6,200 0.20 3.33 6,100 6,200 6,100 1,500 9,300,000
15/10/2015 6,000 -0.20 -3.23 6,000 6,000 6,000 170 1,020,000
14/10/2015 6,200 0.20 3.33 5,800 6,200 5,100 8,070 50,034,000
13/10/2015 6,000 -0.10 -1.64 6,000 6,000 6,000 1,100 6,600,000
12/10/2015 6,100 -0.10 -1.61 6,200 6,200 6,100 1,830 11,163,000
09/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
08/10/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 1,140 7,068,000
07/10/2015 6,200 -0.30 -4.62 6,200 6,200 6,200 1,075 6,665,000
06/10/2015 6,500 0.10 1.56 6,500 6,500 6,300 1,240 8,060,000
05/10/2015 6,400 0.10 1.59 6,400 6,400 6,400 100 640,000
02/10/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 200 1,260,000
01/10/2015 6,300 -0.10 -1.56 6,300 6,300 6,300 0 0
30/09/2015 6,400 0.10 1.59 6,400 6,400 6,200 1,400 8,960,000
29/09/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 12,300 77,490,000
28/09/2015 6,300 0.10 1.61 6,300 6,300 6,300 100 630,000
25/09/2015 6,200 0.10 1.64 6,300 6,300 6,200 2,800 17,360,000
24/09/2015 6,100 -0.10 -1.61 6,300 6,300 6,100 7,900 48,190,000
23/09/2015 6,200 -0.20 -3.12 6,300 6,300 6,200 12,300 76,260,000
22/09/2015 6,400 -0.10 -1.54 6,500 6,500 6,400 7,700 49,280,000
21/09/2015 6,500 0.00 ■■ 0.00 7,000 7,000 6,300 2,900 18,850,000
18/09/2015 6,500 0.20 3.17 6,500 6,500 6,500 3,950 25,675,000
17/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
15/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
14/09/2015 6,300 -0.10 -1.56 6,600 7,000 6,300 5,500 34,650,000
11/09/2015 6,400 -0.20 -3.03 6,400 6,600 6,200 7,400 47,360,000
10/09/2015 6,600 0.30 4.76 6,600 6,600 6,600 275 1,815,000
09/09/2015 6,300 -0.20 -3.08 6,400 6,700 6,300 3,130 19,719,000
08/09/2015 6,500 -0.10 -1.52 6,500 6,500 6,500 980 6,370,000
07/09/2015 6,600 0.10 1.54 6,500 6,600 5,700 2,589 17,087,400
04/09/2015 6,500 -0.10 -1.52 6,500 6,500 6,500 3,000 19,500,000
03/09/2015 6,600 -0.40 -5.71 6,800 6,800 6,400 2,700 17,820,000
01/09/2015 7,000 0.20 2.94 7,000 7,000 7,000 210 1,470,000
31/08/2015 6,800 -0.20 -2.86 6,800 6,800 6,800 1,079 7,337,200
28/08/2015 7,000 0.00 ■■ 0.00 7,200 7,200 7,000 600 4,200,000
27/08/2015 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 2,740 19,180,000
26/08/2015 7,000 0.60 9.38 6,600 7,000 6,600 11,980 83,860,000
25/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 60 384,000
24/08/2015 6,400 -0.10 -1.54 6,400 6,400 6,400 300 1,920,000
21/08/2015 6,500 -0.30 -4.41 6,700 6,700 6,500 900 5,850,000
20/08/2015 6,800 -0.20 -2.86 6,800 6,800 6,800 1,030 7,004,000
19/08/2015 7,000 0.60 9.38 6,800 7,000 6,800 2,600 18,200,000
18/08/2015 6,400 0.10 1.59 6,400 6,600 6,400 1,530 9,792,000
17/08/2015 6,300 0.10 1.61 6,000 6,300 6,000 2,260 14,238,000
14/08/2015 6,200 0.00 ■■ 0.00 6,400 6,400 6,200 2,120 13,144,000
13/08/2015 6,200 -1.00 -13.89 7,000 7,000 6,200 920 5,704,000
12/08/2015 7,200 -0.30 -4.00 7,200 7,200 7,200 250 1,800,000
11/08/2015 7,500 0.10 1.35 7,500 7,500 7,500 84 630,000
10/08/2015 7,400 -0.10 -1.33 7,500 7,500 7,400 810 5,994,000
07/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
06/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 50 375,000
05/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 80 600,000
04/08/2015 7,500 -0.10 -1.32 7,500 7,500 7,500 2,175 16,312,500
03/08/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,500 11,400,000
31/07/2015 7,600 -0.10 -1.30 7,700 7,700 7,600 1,925 14,630,000
30/07/2015 7,700 -0.10 -1.28 7,700 7,700 7,700 1,430 11,011,000
29/07/2015 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 2,860 22,308,000
28/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,290 10,062,000
27/07/2015 7,800 -0.20 -2.50 7,900 7,900 7,800 900 7,020,000
24/07/2015 8,000 0.10 1.27 7,900 8,000 7,900 3,444 27,552,000
23/07/2015 7,900 0.10 1.28 7,900 7,900 7,900 1,610 12,719,000
22/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,000 15,600,000
21/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 530 4,134,000
20/07/2015 7,800 -1.00 -11.36 7,500 8,000 7,500 1,800 14,040,000
17/07/2015 8,800 0.30 3.53 8,600 8,800 8,600 234,720 2,065,536,000
16/07/2015 8,500 0.10 1.19 8,400 8,600 8,300 39,665 337,152,500
15/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 55,220 463,848,000
14/07/2015 8,400 -0.40 -4.55 8,200 8,400 7,400 39,360 330,624,000
13/07/2015 8,800 0.30 3.53 8,500 8,800 8,400 909,625 8,004,700,000
10/07/2015 8,500 0.10 1.19 8,400 8,600 8,400 142,775 1,213,587,500
09/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 79,430 667,212,000
08/07/2015 8,400 0.10 1.20 8,300 8,400 8,300 6,578 55,255,200
07/07/2015 8,300 -0.10 -1.19 8,300 8,400 8,300 35,752 296,741,600
06/07/2015 8,400 0.50 6.33 8,200 8,400 8,100 176,700 1,484,280,000
03/07/2015 7,900 -0.30 -3.66 7,800 8,200 7,800 54,160 427,864,000
02/07/2015 8,200 0.30 3.80 7,800 8,200 7,800 17,389 142,589,800
01/07/2015 7,900 -0.90 -10.23 8,400 8,400 7,900 21,729 171,659,100
30/06/2015 8,800 0.00 ■■ 0.00 8,500 8,800 8,400 953,100 8,387,280,000
29/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,400 475,630 4,185,544,000
26/06/2015 8,800 0.20 2.33 8,600 8,800 8,600 322,150 2,834,920,000
25/06/2015 8,600 0.10 1.18 8,500 8,700 8,400 162,255 1,395,393,000
24/06/2015 8,500 0.20 2.41 8,300 8,600 8,300 164,105 1,394,892,500
23/06/2015 8,300 -0.20 -2.35 8,400 8,400 8,200 21,030 174,549,000
22/06/2015 8,500 -0.10 -1.16 8,700 8,700 8,400 19,000 161,500,000
19/06/2015 8,600 0.10 1.18 8,500 8,700 8,500 137,259 1,180,427,400
18/06/2015 8,500 0.40 4.94 8,000 8,800 8,000 272,259 2,314,201,500
17/06/2015 8,100 -0.10 -1.22 8,100 8,100 8,000 115,355 934,375,500
16/06/2015 8,200 0.20 2.50 8,000 8,200 8,000 154,490 1,266,818,000
15/06/2015 8,000 -0.10 -1.23 8,100 8,100 7,900 82,920 663,360,000
12/06/2015 8,100 -0.10 -1.22 8,100 8,100 8,000 13,190 106,839,000
11/06/2015 8,200 0.40 5.13 7,800 8,300 7,800 46,840 384,088,000
10/06/2015 7,800 0.20 2.63 7,600 7,800 7,600 34,005 265,239,000
09/06/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 32,360 245,936,000
08/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 43,030 327,028,000
05/06/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 20,700 157,320,000
04/06/2015 7,600 -0.10 -1.30 7,500 7,700 7,500 34,500 262,200,000
03/06/2015 7,700 0.20 2.67 7,600 8,000 7,500 36,720 282,744,000
02/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 48,453 363,397,500
01/06/2015 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 9,552 71,640,000
29/05/2015 7,500 0.30 4.17 7,200 7,500 7,200 30,650 229,875,000
28/05/2015 7,200 0.20 2.86 6,900 7,400 6,900 38,415 276,588,000
27/05/2015 7,000 -0.20 -2.78 7,000 7,100 6,800 51,300 359,100,000
26/05/2015 7,200 -0.40 -5.26 7,400 7,400 7,200 83,425 600,660,000
25/05/2015 7,600 -0.70 -8.43 8,300 8,400 7,600 239,100 1,817,160,000
22/05/2015 8,300 0.00 ■■ 0.00 8,100 8,500 8,100 440,490 3,656,067,000
21/05/2015 8,300 0.30 3.75 8,000 8,300 7,900 348,486 2,892,433,800
20/05/2015 8,000 0.50 6.67 7,500 8,000 7,500 154,600 1,236,800,000
19/05/2015 7,500 0.50 7.14 7,100 7,500 7,100 76,219 571,642,500
18/05/2015 7,000 0.10 1.45 7,000 7,200 7,000 36,600 256,200,000
15/05/2015 6,900 -0.10 -1.43 7,000 7,000 6,800 20,200 139,380,000
14/05/2015 7,000 0.50 7.69 6,600 7,100 6,600 139,620 977,340,000
13/05/2015 6,500 0.20 3.17 6,300 6,600 6,300 58,775 382,037,500
12/05/2015 6,300 -0.10 -1.56 6,300 6,300 6,200 29,400 185,220,000
11/05/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 28,900 184,960,000
08/05/2015 6,400 0.10 1.59 6,400 6,700 6,300 39,400 252,160,000
07/05/2015 6,300 0.10 1.61 6,100 6,300 6,100 23,400 147,420,000
06/05/2015 6,200 -0.10 -1.59 6,100 6,200 6,100 18,013 111,680,600
05/05/2015 6,300 0.10 1.61 6,200 6,300 6,000 17,700 111,510,000
04/05/2015 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 35,000 217,000,000
27/04/2015 6,200 -0.10 -1.59 6,200 6,200 6,100 23,000 142,600,000
24/04/2015 6,300 0.00 ■■ 0.00 6,200 6,400 6,100 36,100 227,430,000
23/04/2015 6,300 -0.10 -1.56 6,400 6,400 6,200 22,900 144,270,000
22/04/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,200 31,400 200,960,000
21/04/2015 6,400 -0.20 -3.03 6,500 6,600 6,400 45,000 288,000,000
20/04/2015 6,600 0.40 6.45 6,100 6,600 6,100 175,800 1,160,280,000
17/04/2015 6,200 0.40 6.90 5,900 6,300 5,800 127,125 788,175,000
16/04/2015 5,800 0.10 1.75 5,800 5,900 5,800 43,260 250,908,000
15/04/2015 5,700 -0.20 -3.39 5,700 5,800 5,700 23,670 134,919,000
14/04/2015 5,900 0.10 1.72 5,800 5,900 5,800 8,600 50,740,000
13/04/2015 5,800 0.00 ■■ 0.00 6,100 6,100 5,800 58,300 338,140,000
10/04/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 74,700 433,260,000
09/04/2015 5,800 0.20 3.57 5,600 5,800 5,600 43,430 251,894,000
08/04/2015 5,600 0.20 3.70 5,600 5,700 5,400 39,830 223,048,000
07/04/2015 5,400 0.10 1.89 5,300 5,400 5,300 12,000 64,800,000
06/04/2015 5,300 -0.20 -3.64 5,300 5,400 5,300 7,425 39,352,500
03/04/2015 5,500 0.20 3.77 5,300 5,500 5,300 13,830 76,065,000
02/04/2015 5,300 -0.10 -1.85 5,300 5,300 5,300 2,300 12,190,000
01/04/2015 5,400 -0.20 -3.57 5,400 5,400 5,400 100 540,000
31/03/2015 5,600 0.30 5.66 5,300 5,600 5,200 4,630 25,928,000
30/03/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,800 9,540,000
27/03/2015 5,300 -0.10 -1.85 5,400 5,400 5,300 1,000 5,300,000
26/03/2015 5,400 -0.10 -1.82 5,300 5,400 5,300 4,800 25,920,000
25/03/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 22,860 125,730,000
24/03/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 6,230 34,265,000
23/03/2015 5,500 -0.10 -1.79 5,700 5,700 5,500 6,232 34,276,000
20/03/2015 5,600 0.00 ■■ 0.00 5,200 5,600 5,200 3,300 18,480,000
19/03/2015 5,600 -0.10 -1.75 5,600 5,600 5,600 1,010 5,656,000
18/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 17,830 101,631,000
17/03/2015 5,700 0.00 ■■ 0.00 5,600 5,800 5,100 3,930 22,401,000
16/03/2015 5,700 -0.10 -1.72 5,600 5,700 5,600 2,530 14,421,000
13/03/2015 5,800 -0.10 -1.69 5,700 5,800 5,200 5,984 34,707,200
12/03/2015 5,900 0.10 1.72 5,700 5,900 5,700 2,000 11,800,000
11/03/2015 5,800 0.10 1.75 5,700 5,800 5,700 9,400 54,520,000
10/03/2015 5,700 -0.10 -1.72 5,700 5,700 5,700 5,800 33,060,000
09/03/2015 5,800 -0.10 -1.69 5,900 5,900 5,800 9,100 52,780,000
06/03/2015 5,900 -0.10 -1.67 5,900 6,000 5,800 24,300 143,370,000
05/03/2015 6,000 0.10 1.69 5,800 6,000 5,300 10,600 63,600,000
04/03/2015 5,900 0.10 1.72 5,700 5,900 5,700 38,475 227,002,500
03/03/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 11,217 65,058,600
02/03/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 5,700 33,060,000
27/02/2015 5,800 -0.10 -1.69 5,700 5,800 5,700 6,270 36,366,000
26/02/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 6,480 38,232,000
25/02/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 5,500 32,450,000
24/02/2015 5,900 -0.10 -1.67 5,900 5,900 5,900 6,203 36,597,700
13/02/2015 6,000 0.20 3.45 5,800 6,000 5,800 12,500 75,000,000
12/02/2015 5,800 0.10 1.75 5,900 5,900 5,700 8,700 50,460,000
11/02/2015 5,700 0.10 1.79 5,600 5,700 5,000 12,700 72,390,000
10/02/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 12,159 68,090,400
09/02/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 8,200 45,920,000
06/02/2015 5,600 -0.10 -1.75 5,600 5,600 5,500 31,205 174,748,000
05/02/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 10,410 59,337,000
04/02/2015 5,700 -0.10 -1.72 5,600 5,800 5,300 31,760 181,032,000
03/02/2015 5,800 -0.10 -1.69 5,900 6,000 5,800 34,100 197,780,000
02/02/2015 5,900 0.10 1.72 5,700 5,900 5,700 60,949 359,599,100
30/01/2015 5,800 0.10 1.75 5,700 5,800 5,600 67,100 389,180,000
29/01/2015 5,700 0.10 1.79 5,500 5,700 5,500 58,390 332,823,000
28/01/2015 5,600 -0.10 -1.75 5,500 5,700 5,300 50,300 281,680,000
27/01/2015 5,700 0.10 1.79 5,700 5,700 5,500 65,600 373,920,000
26/01/2015 5,600 -0.10 -1.75 5,700 5,800 5,600 16,860 94,416,000
23/01/2015 5,700 0.20 3.64 5,500 5,800 5,500 47,300 269,610,000
22/01/2015 5,500 0.20 3.77 5,300 5,500 5,300 19,900 109,450,000
21/01/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 47,100 249,630,000
20/01/2015 5,300 -0.10 -1.85 5,400 5,400 5,200 104,300 552,790,000
19/01/2015 5,400 -0.20 -3.57 5,500 5,500 5,300 11,301 61,025,400
16/01/2015 5,600 0.20 3.70 5,400 5,700 5,400 23,930 134,008,000
15/01/2015 5,400 0.10 1.89 5,300 5,600 5,300 33,930 183,222,000
14/01/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 55,200 292,560,000
13/01/2015 5,300 -0.10 -1.85 5,300 5,500 5,000 9,443 50,047,900
12/01/2015 5,400 -0.20 -3.57 5,500 5,700 5,400 23,270 125,658,000
09/01/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 29,311 164,141,600
08/01/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 24,300 136,080,000
07/01/2015 5,600 -0.10 -1.75 5,800 5,800 5,600 4,075 22,820,000
06/01/2015 5,700 -0.10 -1.72 5,600 5,700 5,600 5,700 32,490,000
05/01/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 14,019 81,310,200
31/12/2014 5,800 0.20 3.57 5,800 5,800 5,800 4,100 23,780,000
30/12/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 25,825 144,620,000
29/12/2014 5,600 -0.30 -5.08 5,800 5,800 5,600 7,100 39,760,000
26/12/2014 5,900 0.00 ■■ 0.00 5,700 6,000 5,200 4,500 26,550,000
25/12/2014 5,900 0.20 3.51 5,800 5,900 5,700 8,200 48,380,000
24/12/2014 5,700 -0.10 -1.72 5,900 5,900 5,100 2,800 15,960,000
23/12/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,600 16,710 96,918,000
22/12/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 7,000 40,600,000
19/12/2014 5,800 -0.30 -4.92 6,000 6,100 5,800 12,610 73,138,000
18/12/2014 6,100 0.40 7.02 5,900 6,100 5,800 25,130 153,293,000
17/12/2014 5,700 -0.10 -1.72 6,000 6,000 5,400 60,000 342,000,000
16/12/2014 5,800 -0.40 -6.45 6,000 6,000 5,800 21,256 123,284,800
15/12/2014 6,200 0.10 1.64 6,100 6,200 5,900 7,900 48,980,000
12/12/2014 6,100 -0.20 -3.17 6,200 6,200 6,100 12,380 75,518,000
11/12/2014 6,300 -0.50 -7.35 6,500 6,500 6,100 16,040 101,052,000
10/12/2014 6,800 0.30 4.62 6,600 6,800 6,200 31,800 216,240,000
09/12/2014 6,500 -0.20 -2.99 6,600 6,800 6,400 75,930 493,545,000
08/12/2014 6,700 0.40 6.35 6,300 6,800 6,300 89,950 602,665,000
05/12/2014 6,300 0.40 6.78 5,900 6,300 5,900 48,115 303,124,500
04/12/2014 5,900 0.00 ■■ 0.00 6,000 6,000 5,700 19,100 112,690,000
03/12/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 20,200 119,180,000
02/12/2014 5,900 -0.10 -1.67 6,000 6,000 5,900 1,980 11,682,000
01/12/2014 6,000 0.30 5.26 5,700 6,000 5,700 17,000 102,000,000
28/11/2014 5,700 -0.20 -3.39 5,900 5,900 5,700 5,630 32,091,000
27/11/2014 5,900 -0.20 -3.28 5,800 5,900 5,600 7,100 41,890,000
26/11/2014 6,100 -0.20 -3.17 6,200 6,300 5,800 27,100 165,310,000
25/11/2014 6,300 0.50 8.62 6,300 6,300 5,800