Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Xi măng và Xây dựng Quảng Ninh
Quang Ninh Construction & Cement Joint Stock Company
Mã CK:      QNC      5      -0.10 (-2.00%)      (cập nhật 10:00 05/01/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.qncc.vn
QNC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 5,000 -0.10 -2.00 5,100 5,000 5,000 10,000 50,000,000
04/01/2021 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 28,600 143,000,000
31/12/2020 5,000 -0.20 -4.00 5,200 5,200 5,000 11,400 57,000,000
30/12/2020 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 30,100 153,510,000
29/12/2020 5,200 -0.40 -7.69 5,600 5,200 4,900 6,620 34,424,000
28/12/2020 5,400 0.00 ■■ 0.00 5,400 5,900 5,400 30 162,000
27/12/2020 5,300 -0.20 -3.77 5,500 5,600 5,300 680 3,604,000
25/12/2020 5,300 -0.20 -3.77 5,500 5,600 5,300 680 3,604,000
24/12/2020 5,500 0.10 1.82 5,400 5,800 5,500 620 3,410,000
23/12/2020 5,700 0.70 12.28 5,000 5,700 5,000 2,550 14,535,000
22/12/2020 5,000 0.00 ■■ 0.00 5,000 5,400 4,900 2,100 10,500,000
21/12/2020 4,900 0.10 2.04 4,800 5,300 4,900 270 1,323,000
20/12/2020 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 830 4,067,000
18/12/2020 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 830 4,067,000
17/12/2020 5,100 0.10 1.96 5,000 5,100 4,800 1,390 7,089,000
16/12/2020 5,100 0.20 3.92 4,900 5,100 4,800 2,840 14,484,000
15/12/2020 4,800 -0.10 -2.08 4,900 5,000 4,700 1,810 8,688,000
14/12/2020 4,800 -0.10 -2.08 4,900 5,100 4,800 660 3,168,000
13/12/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 870 4,350,000
11/12/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 870 4,350,000
10/12/2020 5,000 0.10 2.00 4,900 5,300 4,900 1,820 9,100,000
09/12/2020 5,300 0.00 ■■ 0.00 5,300 5,300 4,800 1,070 5,671,000
08/12/2020 5,300 -0.20 -3.77 5,500 5,500 5,300 1,150 6,095,000
07/12/2020 5,500 0.40 7.27 5,100 5,600 5,200 940 5,170,000
04/12/2020 5,400 -0.10 -1.85 5,500 5,400 4,700 13,300 71,820,000
03/12/2020 5,400 -0.10 -1.85 5,500 5,600 5,400 960 5,184,000
02/12/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 990 5,544,000
01/12/2020 5,800 0.50 8.62 5,300 5,900 5,100 1,050 6,090,000
30/11/2020 5,300 -0.40 -7.55 5,700 5,400 5,200 15,600 82,680,000
27/11/2020 5,700 -0.20 -3.51 5,900 5,900 5,600 12,400 70,680,000
26/11/2020 5,800 -0.70 -12.07 6,500 6,100 5,700 22,100 128,180,000
25/11/2020 6,100 -0.10 -1.64 6,200 7,100 6,100 104,600 638,060,000
24/11/2020 6,200 0.80 12.90 5,400 6,200 6,200 35,900 222,580,000
23/11/2020 5,500 0.70 12.73 4,800 5,500 5,100 39,800 218,900,000
20/11/2020 5,000 0.50 10.00 4,500 5,000 4,700 27,400 137,000,000
19/11/2020 4,700 0.50 10.64 4,200 4,700 4,400 19,900 93,530,000
18/11/2020 4,400 0.50 11.36 3,900 4,400 4,000 940 4,136,000
17/11/2020 4,000 0.10 2.50 3,900 4,000 3,900 2,300 9,200,000
16/11/2020 4,100 0.20 4.88 3,900 4,100 3,900 550 2,255,000
13/11/2020 3,800 -0.30 -7.89 4,100 3,900 3,800 18,300 69,540,000
12/11/2020 4,100 -0.20 -4.88 4,300 4,200 4,000 9,100 37,310,000
11/11/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 490 2,107,000
10/11/2020 4,300 -0.10 -2.33 4,400 4,300 4,300 840 3,612,000
09/11/2020 4,300 -0.10 -2.33 4,400 4,400 4,300 7,400 31,820,000
06/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,140 5,016,000
05/11/2020 4,600 0.10 2.17 4,500 4,600 4,400 12,200 56,120,000
04/11/2020 4,500 0.10 2.22 4,400 4,600 4,500 3,800 17,100,000
03/11/2020 4,400 -0.30 -6.82 4,700 4,600 4,300 1,020 4,488,000
02/11/2020 4,400 -0.40 -9.09 4,800 5,000 4,400 400 1,760,000
30/10/2020 4,800 0.20 4.17 4,600 4,900 4,600 4,800 23,040,000
29/10/2020 4,600 -0.70 -15.22 5,300 5,200 4,600 53,900 247,940,000
28/10/2020 5,300 -0.30 -5.66 5,600 5,500 5,300 18,500 98,050,000
27/10/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
26/10/2020 5,600 -0.10 -1.79 5,700 6,000 5,600 5,300 29,680,000
23/10/2020 5,700 0.00 ■■ 0.00 5,700 6,000 5,600 4,370 24,909,000
22/10/2020 5,800 0.30 5.17 5,500 5,800 5,500 1,690 9,802,000
21/10/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 4,800 26,400,000
20/10/2020 5,500 0.10 1.82 5,400 5,800 5,500 390 2,145,000
19/10/2020 5,400 0.10 1.85 5,300 5,800 5,100 1,200 6,480,000
16/10/2020 5,600 0.40 7.14 5,200 5,700 5,300 1,470 8,232,000
15/10/2020 5,300 -0.10 -1.89 5,400 5,400 4,900 18,200 96,460,000
14/10/2020 5,300 -0.30 -5.66 5,600 5,600 5,300 400 2,120,000
13/10/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 7,100 39,760,000
12/10/2020 5,600 0.00 ■■ 0.00 5,600 6,300 5,500 2,320 12,992,000
09/10/2020 5,800 -0.20 -3.45 6,000 5,900 5,400 9,300 53,940,000
08/10/2020 5,900 -0.20 -3.39 6,100 6,400 5,900 730 4,307,000
07/10/2020 6,400 0.20 3.13 6,200 6,500 5,600 5,360 34,304,000
06/10/2020 6,400 1.10 17.19 5,300 6,900 5,900 138,200 884,480,000
28/09/2020 5,300 0.20 3.77 5,100 5,300 4,600 152,900 810,370,000
25/09/2020 5,100 -0.50 -9.80 5,600 5,600 5,100 144,800 738,480,000
24/09/2020 5,600 -0.60 -10.71 6,200 5,600 5,600 1,520 8,512,000
23/09/2020 6,200 -0.60 -9.68 6,800 6,200 6,200 5,690 35,278,000
22/09/2020 6,800 -0.70 -10.29 7,500 6,800 6,800 2,170 14,756,000
21/09/2020 7,500 -0.30 -4.00 7,800 7,900 7,100 26,600 199,500,000
18/09/2020 7,800 0.10 1.28 7,700 8,300 7,800 4,200 32,760,000
17/09/2020 7,700 0.70 9.09 7,000 7,700 7,000 131,200 1,010,240,000
16/09/2020 7,000 0.10 1.43 6,900 7,000 6,800 41,400 289,800,000
15/09/2020 6,900 0.20 2.90 6,700 7,000 6,700 44,500 307,050,000
14/09/2020 6,700 -0.10 -1.49 6,800 6,800 6,700 1,410 9,447,000
11/09/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 22,300 151,640,000
10/09/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 1,470 9,996,000
09/09/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,300 6,500 44,200,000
08/09/2020 6,800 0.30 4.41 6,500 6,800 6,500 400 2,720,000
07/09/2020 6,500 -0.30 -4.62 6,800 6,700 6,500 2,060 13,390,000
04/09/2020 6,800 -0.10 -1.47 6,900 7,100 6,500 2,610 17,748,000
03/09/2020 6,900 -0.20 -2.90 7,100 6,900 6,500 3,590 24,771,000
01/09/2020 7,100 0.10 1.41 7,000 7,700 6,800 3,820 27,122,000
31/08/2020 7,000 0.60 8.57 6,400 7,000 5,900 44,700 312,900,000
28/08/2020 6,400 0.10 1.56 6,300 6,500 5,900 47,000 300,800,000
27/08/2020 6,300 -0.50 -7.94 6,800 6,900 6,300 56,400 355,320,000
26/08/2020 6,800 -0.70 -10.29 7,500 7,600 6,800 6,000 40,800,000
25/08/2020 7,500 -0.50 -6.67 8,000 7,600 7,200 3,020 22,650,000
24/08/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 100,800 806,400,000
21/08/2020 8,000 0.30 3.75 7,700 8,400 7,000 59,600 476,800,000
20/08/2020 7,700 -0.80 -10.39 8,500 7,800 7,700 52,300 402,710,000
19/08/2020 8,500 -0.90 -10.59 9,400 10,300 8,500 12,430 105,655,000
18/08/2020 9,400 0.80 8.51 8,600 9,400 9,400 3,840 36,096,000
17/08/2020 8,600 0.70 8.14 7,900 8,600 8,600 83,700 719,820,000
14/08/2020 7,900 0.70 8.86 7,200 7,900 7,900 3,370 26,623,000
13/08/2020 7,200 0.60 8.33 6,600 7,200 7,200 64,000 460,800,000
12/08/2020 6,600 0.60 9.09 6,000 6,600 6,600 29,200 192,720,000
11/08/2020 6,000 0.50 8.33 5,500 6,000 6,000 8,530 51,180,000
10/08/2020 5,500 0.50 9.09 5,000 5,500 5,500 2,500 13,750,000
07/08/2020 5,000 0.40 8.00 4,600 5,000 5,000 26,000 130,000,000
06/08/2020 4,600 0.40 8.70 4,200 4,600 4,600 460 2,116,000
05/08/2020 4,200 0.30 7.14 3,900 4,200 4,200 510 2,142,000
04/08/2020 3,900 0.30 7.69 3,600 3,900 3,800 2,700 10,530,000
03/08/2020 3,600 0.30 8.33 3,300 3,600 3,400 4,100 14,760,000
31/07/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
30/07/2020 3,300 0.20 6.06 3,100 3,300 3,300 100 330,000
29/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
28/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
27/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
24/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
23/07/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 5,000 15,500,000
22/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
21/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
20/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
17/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
16/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
15/07/2020 3,100 0.20 6.45 2,900 3,100 3,100 100 310,000
14/07/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
13/07/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
10/07/2020 2,900 0.20 6.90 2,700 2,900 2,900 10 29,000
09/07/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
08/07/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
07/07/2020 2,700 0.20 7.41 2,500 2,700 2,700 200 540,000
06/07/2020 2,500 -0.20 -8.00 2,700 2,500 2,500 10 25,000
03/07/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
02/07/2020 2,700 -0.20 -7.41 2,900 2,700 2,700 100 270,000
01/07/2020 2,900 -2.90 -100.00 3,200 0 0 0 0
30/06/2020 2,900 -0.30 -10.34 3,200 2,900 2,900 10 29,000
26/06/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
25/06/2020 3,200 -0.30 -9.38 3,500 3,200 3,200 20 64,000
24/06/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
23/06/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
22/06/2020 3,500 0.20 5.71 3,300 3,500 3,400 2,200 7,700,000
19/06/2020 3,300 0.20 6.06 3,100 3,300 2,800 200 660,000
18/06/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
17/06/2020 3,100 0.20 6.45 2,900 3,100 3,000 130 403,000
16/06/2020 2,900 0.20 6.90 2,700 2,900 2,900 60 174,000
15/06/2020 2,700 -0.20 -7.41 2,900 2,700 2,700 10 27,000
12/06/2020 2,900 -0.30 -10.34 3,200 2,900 2,900 10 29,000
11/06/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 350 1,120,000
10/06/2020 3,200 0.00 ■■ 0.00 3,200 3,400 3,100 80 256,000
09/06/2020 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 510 1,632,000
08/06/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
05/06/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
04/06/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
03/06/2020 3,200 -0.30 -9.38 3,500 3,300 3,200 200 640,000
02/06/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 500 1,750,000
01/06/2020 3,500 -0.20 -5.71 3,700 3,500 3,400 170 595,000
31/05/2020 3,700 0.30 8.11 3,400 3,700 3,200 20 74,000
29/05/2020 3,700 0.30 8.11 3,400 3,700 3,200 20 74,000
28/05/2020 3,400 0.30 8.82 3,100 3,400 3,200 110 374,000
27/05/2020 3,100 0.20 6.45 2,900 3,100 3,100 10 31,000
26/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 320 928,000
25/05/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 800 2,320,000
22/05/2020 2,900 -0.30 -10.34 3,200 2,900 2,900 500 1,450,000
21/05/2020 2,900 -0.30 -10.34 3,200 2,900 2,900 500 1,450,000
20/05/2020 3,200 -0.30 -9.38 3,500 3,200 3,200 70 224,000
19/05/2020 3,500 -0.30 -8.57 3,800 3,500 3,500 130 455,000
18/05/2020 3,800 -0.40 -10.53 4,200 3,800 3,800 10 38,000
15/05/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
14/05/2020 4,200 0.20 4.76 4,000 4,400 4,000 30 126,000
13/05/2020 4,000 0.00 ■■ 0.00 4,000 4,400 4,000 510 2,040,000
12/05/2020 4,000 0.30 7.50 3,700 4,000 3,400 140 560,000
11/05/2020 3,700 0.30 8.11 3,400 3,700 3,200 930 3,441,000
10/05/2020 3,400 0.30 8.82 3,100 3,400 3,400 540 1,836,000
08/05/2020 3,400 0.30 8.82 3,100 3,400 3,400 540 1,836,000
07/05/2020 3,100 0.20 6.45 2,900 3,100 2,900 160 496,000
06/05/2020 2,900 0.20 6.90 2,700 2,900 2,800 1,470 4,263,000
05/05/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 480 1,296,000
04/05/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 170 459,000
29/04/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
28/04/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 50 135,000
27/04/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 30 81,000
24/04/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
23/04/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
22/04/2020 2,700 -0.10 -3.70 2,800 2,700 2,700 50 135,000
21/04/2020 2,800 0.20 7.14 2,600 2,800 2,800 50 140,000
20/04/2020 2,800 0.20 7.14 2,600 2,800 2,800 50 140,000
19/04/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 150 390,000
17/04/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 150 390,000
16/04/2020 2,600 0.10 3.85 2,500 2,600 2,600 30 78,000
15/04/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10 25,000
14/04/2020 2,500 0.10 4.00 2,400 2,500 2,500 40 100,000
13/04/2020 2,400 0.20 8.33 2,200 2,400 2,400 40 96,000
10/04/2020 2,200 -2.20 -100.00 2,200 0 0 0 0
09/04/2020 2,200 0.20 9.09 2,000 2,200 2,200 20 44,000
08/04/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
07/04/2020 2,000 -0.10 -5.00 2,100 2,000 2,000 30 60,000
06/04/2020 2,000 -0.10 -5.00 2,100 2,000 2,000 30 60,000
05/04/2020 2,100 -0.10 -4.76 2,200 2,100 2,100 40 84,000
03/04/2020 2,100 -0.10 -4.76 2,200 2,100 2,100 40 84,000
01/04/2020 2,200 -2.20 -100.00 2,200 0 0 0 0
31/03/2020 2,200 -2.20 -100.00 2,200 0 0 0 0
30/03/2020 2,200 -0.20 -9.09 2,400 2,200 2,200 200 440,000
29/03/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 210 504,000
27/03/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 210 504,000
26/03/2020 2,400 0.20 8.33 2,200 2,400 2,400 10 24,000
25/03/2020 2,200 -0.10 -4.55 2,300 2,200 2,100 260 572,000
24/03/2020 2,300 0.20 8.70 2,100 2,300 2,300 20 46,000
23/03/2020 2,100 -0.20 -9.52 2,300 2,100 2,100 20 42,000
22/03/2020 2,300 -0.20 -8.70 2,500 2,600 2,300 80 184,000
20/03/2020 2,300 -0.20 -8.70 2,500 2,600 2,300 80 184,000
19/03/2020 2,500 0.00 ■■ 0.00 2,500 2,600 2,300 220 550,000
18/03/2020 2,500 0.20 8.00 2,300 2,500 2,500 60 150,000
17/03/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
16/03/2020 2,300 -0.20 -8.70 2,500 2,300 2,300 700 1,610,000
13/03/2020 2,500 -0.20 -8.00 2,700 2,500 2,500 200 500,000
12/03/2020 2,700 -0.30 -11.11 3,000 2,900 2,700 1,100 2,970,000
11/03/2020 3,000 -0.30 -10.00 3,300 3,000 3,000 4,600 13,800,000
10/03/2020 3,300 -0.30 -9.09 3,600 3,300 3,300 50 165,000
09/03/2020 3,600 -0.40 -11.11 4,000 3,800 3,600 180 648,000
06/03/2020 4,000 -0.40 -10.00 4,400 4,000 4,000 420 1,680,000
05/03/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
03/03/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 500 2,200,000
02/03/2020 4,400 0.40 9.09 4,000 4,400 4,400 800 3,520,000
28/02/2020 4,000 0.30 7.50 3,700 4,000 4,000 870 3,480,000
27/02/2020 3,700 0.30 8.11 3,400 3,700 3,700 200 740,000
26/02/2020 3,400 0.30 8.82 3,100 3,400 2,800 470 1,598,000
25/02/2020 3,100 0.10 3.23 3,000 3,100 2,700 7,100 22,010,000
24/02/2020 3,000 0.20 6.67 2,800 3,000 3,000 740 2,220,000
21/02/2020 2,800 0.20 7.14 2,600 2,800 2,800 800 2,240,000
20/02/2020 2,600 0.20 7.69 2,400 2,600 2,600 80 208,000
19/02/2020 2,400 0.20 8.33 2,200 2,400 2,400 20 48,000
18/02/2020 2,200 0.20 9.09 2,000 2,200 2,200 60 132,000
17/02/2020 2,000 0.10 5.00 1,900 2,000 2,000 1,100 2,200,000
15/02/2020 1,900 0.10 5.26 1,800 1,900 1,900 160 304,000
14/02/2020 1,900 0.10 5.26 1,800 1,900 1,900 160 304,000
13/02/2020 1,800 -0.20 -11.11 2,000 2,000 1,800 50 90,000
12/02/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 230 460,000
11/02/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 30 60,000
10/02/2020 2,000 0.10 5.00 1,900 2,000 2,000 10 20,000
09/02/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 120 228,000
07/02/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 120 228,000
06/02/2020 1,900 -1.90 -100.00 1,900 0 0 0 0
04/02/2020 1,900 -1.90 -100.00 1,900 0 0 0 0
03/02/2020 1,900 -1.90 -100.00 1,900 0 0 0 0
02/02/2020 1,900 0.10 5.26 1,800 1,900 1,900 200 380,000
31/01/2020 1,900 0.10 5.26 1,800 1,900 1,900 200 380,000
22/01/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
21/01/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
20/01/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
17/01/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
16/01/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
15/01/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
13/01/2020 1,800 -1.80 -100.00 2,000 0 0 0 0
10/01/2020 1,800 -0.20 -11.11 2,000 1,800 1,800 10 18,000
09/01/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
08/01/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
07/01/2020 2,000 -0.20 -10.00 2,200 2,000 2,000 10 20,000
06/01/2020 2,200 -2.20 -100.00 2,200 0 0 0 0
02/01/2020 2,200 -0.20 -9.09 2,400 2,200 2,200 10 22,000
31/12/2019 2,400 -2.40 -100.00 2,400 0 0 0 0
30/12/2019 2,400 -2.40 -100.00 2,400 0 0 0 0
27/12/2019 2,400 -0.20 -8.33 2,600 2,400 2,400 100 240,000
26/12/2019 2,600 -2.60 -100.00 2,600 0 0 0 0
24/12/2019 2,600 -2.60 -100.00 2,600 0 0 0 0
23/12/2019 2,600 0.20 7.69 2,400 2,600 2,600 130 338,000
20/12/2019 2,400 -2.40 -100.00 2,400 0 0 0 0
19/12/2019 2,400 -2.40 -100.00 2,400 0 0 0 0
16/12/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
13/12/2019 2,400 -2.40 -100.00 2,400 0 0 0 0
12/12/2019 2,400 -2.40 -100.00 2,400 0 0 0 0
11/12/2019 2,400 0.20 8.33 2,200 2,400 2,400 1,500 3,600,000
10/12/2019 2,200 -0.20 -9.09 2,400 2,500 2,200 400 880,000
09/12/2019 2,400 0.20 8.33 2,200 2,400 2,400 200 480,000
06/12/2019 2,200 0.20 9.09 2,000 2,200 2,200 20 44,000
04/12/2019 2,000 -2.00 -100.00 2,000 0 0 0 0
03/12/2019 2,000 -2.00 -100.00 2,000 0 0 0 0
02/12/2019 2,000 -2.00 -100.00 2,000 0 0 0 0
29/11/2019 2,000 -2.00 -100.00 2,000 0 0 0 0
28/11/2019 2,000 -2.00 -100.00 2,000 0 0 0 0
27/11/2019 2,000 -0.10 -5.00 2,100 2,000 2,000 4,000 8,000,000
26/11/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 600 1,260,000
25/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
22/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
21/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
20/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
19/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
18/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
15/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
14/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
13/11/2019 2,100 -0.20 -9.52 2,300 2,100 2,100 100 210,000
12/11/2019 2,300 0.20 8.70 2,100 2,300 2,300 100 230,000
11/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
08/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
07/11/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
06/11/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 20 42,000
05/11/2019 2,100 -0.20 -9.52 2,300 2,100 2,100 1,600 3,360,000
04/11/2019 2,300 -2.30 -100.00 2,300 0 0 0 0
01/11/2019 2,300 -0.20 -8.70 2,500 2,300 2,300 200 460,000
31/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
30/10/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
29/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
28/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
25/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
24/10/2019 2,500 -0.20 -8.00 2,700 2,500 2,500 10 25,000
23/10/2019 2,700 0.10 3.70 2,600 2,700 2,700 10 27,000
22/10/2019 2,600 -2.60 -100.00 2,600 0 0 0 0
21/10/2019 2,600 -2.60 -100.00 2,600 0 0 0 0
18/10/2019 2,600 -2.60 -100.00 2,600 0 0 0 0
17/10/2019 2,600 0.10 3.85 2,500 2,600 2,600 100 260,000
16/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
15/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
14/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
11/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
10/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
09/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
08/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
07/10/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
04/10/2019 2,500 -2.50 -100.00 2,500 0 0 0 0
03/10/2019 2,500 0.10 4.00 2,400 2,500 2,500 100 250,000
02/10/2019 2,400 -2.40 -100.00 2,400 0 0 0 0
30/09/2019 2,400 0.20 8.33 2,200 2,400 2,400 10 24,000
27/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
26/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
25/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
24/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
23/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
20/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
19/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
18/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
17/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
16/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
13/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
12/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
11/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
10/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
09/09/2019 2,200 0.00 ■■ 0.00 2,200 2,400 2,200 20 44,000
06/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
05/09/2019 2,200 -0.20 -9.09 2,400 2,200 2,200 10 22,000
04/09/2019 2,400 0.20 8.33 2,200 2,400 2,400 10 24,000
29/08/2019 2,200 -0.20 -9.09 2,400 2,200 2,200 10 22,000
22/08/2019 2,400 0.00 ■■ 0.00 2,400 2,600 2,400 20 48,000
20/08/2019 2,400 -0.10 -4.17 2,500 2,400 2,400 10 24,000
16/08/2019 2,500 -0.20 -8.00 2,700 2,500 2,500 10 25,000
15/08/2019 2,700 -0.30 -11.11 3,000 2,700 2,700 10 27,000
13/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20 60,000
12/08/2019 3,000 -0.30 -10.00 3,300 3,000 3,000 20 60,000
05/08/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
19/07/2019 3,300 0.30 9.09 3,000 3,300 3,300 10 33,000
17/07/2019 3,000 -0.30 -10.00 3,300 3,000 3,000 10 30,000
16/07/2019 3,300 -0.30 -9.09 3,600 3,300 3,300 10 33,000
14/03/2019 3,600 -0.30 -8.33 3,900 3,600 3,600 10 36,000
02/01/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
28/12/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
27/12/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
26/12/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
25/12/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
24/12/2018 3,900 0.30 7.69 3,600 3,900 3,900 500 1,950,000
21/12/2018 3,600 -0.30 -8.33 3,900 3,600 3,600 100 360,000
20/12/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
19/12/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
18/12/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
17/12/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
14/12/2018 3,900 0.30 7.69 3,600 3,900 3,300 2,900 11,310,000
13/12/2018 3,600 0.30 8.33 3,300 3,600 3,600 3,000 10,800,000
12/12/2018 3,300 0.30 9.09 3,000 3,300 3,300 2,100 6,930,000
11/12/2018 3,000 -0.30 -10.00 3,300 3,000 3,000 100 300,000
10/12/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
07/12/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
06/12/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
05/12/2018 3,300 0.30 9.09 3,000 3,300 3,000 200 660,000
04/12/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
03/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
29/11/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
28/11/2018 3,000 -0.10 -3.33 3,100 3,000 3,000 900 2,700,000
27/11/2018 3,100 0.10 3.23 3,000 3,100 3,000 1,500 4,650,000
26/11/2018 3,000 -0.20 -6.67 3,200 3,000 3,000 300 900,000
23/11/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
22/11/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
21/11/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
20/11/2018 3,200 -0.30 -9.38 3,500 3,200 3,200 100 320,000
19/11/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
16/11/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
15/11/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
14/11/2018 3,500 -0.30 -8.57 3,800 3,500 3,500 200 700,000
13/11/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
12/11/2018 3,800 0.30 7.89 3,500 3,800 3,700 2,000 7,600,000
09/11/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
08/11/2018 3,500 0.30 8.57 3,200 3,500 3,500 1,100 3,850,000
07/11/2018 3,200 0.10 3.13 3,100 3,200 3,200 100 320,000
06/11/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
05/11/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
02/11/2018 3,100 0.20 6.45 2,900 3,100 3,100 1,000 3,100,000
01/11/2018 2,900 0.00 ■■ 0.00 2,900 3,100 2,900 1,500 4,350,000
31/10/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
30/10/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
29/10/2018 2,900 -0.30 -10.34 3,200 2,900 2,900 100 290,000
26/10/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
25/10/2018 3,200 -0.10 -3.13 3,300 3,200 3,000 300 960,000
24/10/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
23/10/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
22/10/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
19/10/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
18/10/2018 3,300 -0.30 -9.09 3,600 3,300 3,300 1,500 4,950,000
17/10/2018 3,600 -0.30 -8.33 3,900 3,600 3,600 500 1,800,000
16/10/2018 3,900 0.30 7.69 3,600 3,900 3,900 300 1,170,000
15/10/2018 3,600 0.30 8.33 3,300 3,600 3,600 100 360,000
12/10/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
11/10/2018 3,300 -0.10 -3.03 3,400 3,300 3,200 200 660,000
10/10/2018 3,400 -0.30 -8.82 3,700 3,400 3,400 100 340,000
09/10/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
08/10/2018 3,700 0.30 8.11 3,400 3,700 3,700 3,400 12,580,000
05/10/2018 3,400 -0.30 -8.82 3,700 3,400 3,400 100 340,000
04/10/2018 3,700 0.30 8.11 3,400 3,700 3,700 300 1,110,000
03/10/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
02/10/2018 3,400 -0.30 -8.82 3,700 4,000 3,400 5,100 17,340,000
01/10/2018 3,700 0.30 8.11 3,400 3,700 3,700 5,000 18,500,000
28/09/2018 3,400 0.30 8.82 3,100 3,400 3,400 9,000 30,600,000
27/09/2018 3,100 -0.20 -6.45 3,300 3,300 3,100 4,900 15,190,000
26/09/2018 3,300 -0.30 -9.09 3,600 3,400 3,300 3,500 11,550,000
25/09/2018 3,600 -0.40 -11.11 4,000 3,800 3,600 1,100 3,960,000
24/09/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
21/09/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,400 13,600,000
20/09/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
19/09/2018 4,000 0.30 7.50 3,700 4,000 4,000 20,400 81,600,000
18/09/2018 3,700 0.30 8.11 3,400 3,700 3,700 2,400 8,880,000
17/09/2018 3,400 0.10 2.94 3,300 3,600 3,300 800 2,720,000
14/09/2018 3,300 -0.30 -9.09 3,600 3,400 3,300 1,300 4,290,000
13/09/2018 3,600 -0.40 -11.11 4,000 3,600 3,600 500 1,800,000
12/09/2018 4,000 0.30 7.50 3,700 4,000 4,000 24,900 99,600,000
11/09/2018 3,700 0.30 8.11 3,400 3,700 3,200 800 2,960,000
10/09/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
07/09/2018 3,400 -0.30 -8.82 3,700 3,400 3,400 5,000 17,000,000
06/09/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
05/09/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
04/09/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
31/08/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
30/08/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
29/08/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
28/08/2018 3,700 -3.70 -100.00 3,500 0 0 0 0
27/08/2018 3,700 0.20 5.41 3,500 3,700 3,700 5,700 21,090,000
24/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
23/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
22/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
21/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
20/08/2018 3,500 0.30 8.57 3,200 3,500 3,500 5,000 17,500,000
17/08/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
16/08/2018 3,200 -0.30 -9.38 3,500 3,200 3,200 100 320,000
15/08/2018 3,500 0.10 2.86 3,400 3,700 3,500 2,700 9,450,000
14/08/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
13/08/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
10/08/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
09/08/2018 3,400 0.30 8.82 3,100 3,400 3,400 500 1,700,000
08/08/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
07/08/2018 3,100 -0.30 -9.68 3,400 3,100 3,100 100 310,000
06/08/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
03/08/2018 3,400 0.30 8.82 3,100 3,400 3,400 2,700 9,180,000
02/08/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
01/08/2018 3,100 -0.30 -9.68 3,400 3,100 3,100 1,000 3,100,000
31/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
30/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
27/07/2018 3,400 -0.20 -5.88 3,600 3,400 3,400 200 680,000
26/07/2018 3,600 -0.20 -5.56 3,800 3,600 3,600 100 360,000
25/07/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
24/07/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
23/07/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
20/07/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
19/07/2018 3,800 0.10 2.63 3,700 3,800 3,800 300 1,140,000
18/07/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
17/07/2018 3,700 -0.20 -5.41 3,900 3,700 3,700 100 370,000
16/07/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
13/07/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
12/07/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
11/07/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
10/07/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
09/07/2018 3,900 -0.20 -5.13 4,100 3,900 3,900 2,000 7,800,000
06/07/2018 4,100 0.30 7.32 3,800 4,100 4,100 900 3,690,000
05/07/2018 3,800 -0.10 -2.63 3,900 3,800 3,800 2,000 7,600,000
04/07/2018 3,900 -0.40 -10.26 4,300 3,900 3,900 5,000 19,500,000
03/07/2018 4,300 0.30 6.98 4,000 4,300 4,300 1,000 4,300,000
29/06/2018 4,000 -0.30 -7.50 4,300 4,000 4,000 100 400,000
28/06/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
27/06/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
26/06/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
25/06/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
22/06/2018 4,300 -0.40 -9.30 4,700 4,400 4,300 22,100 95,030,000
21/06/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
20/06/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
19/06/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
18/06/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
15/06/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
14/06/2018 4,700 -0.50 -10.64 5,200 5,200 4,700 3,700 17,390,000
13/06/2018 5,200 -0.50 -9.62 5,700 5,200 5,200 100 520,000
12/06/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
11/06/2018 5,700 0.50 8.77 5,200 5,700 5,700 800 4,560,000
08/06/2018 5,200 0.40 7.69 4,800 5,200 5,200 6,000 31,200,000
07/06/2018 4,800 0.40 8.33 4,400 4,800 4,500 15,400 73,920,000
06/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
05/06/2018 4,400 0.20 4.55 4,200 4,600 4,200 28,000 123,200,000
04/06/2018 4,200 0.20 4.76 4,000 4,200 4,200 2,000 8,400,000
01/06/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,400 9,600,000
31/05/2018 4,000 0.20 5.00 3,800 4,000 4,000 6,400 25,600,000
30/05/2018 3,800 -0.20 -5.26 4,000 4,000 3,800 15,000 57,000,000
29/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
28/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
25/05/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,000 20,000,000
24/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
23/05/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 700 2,800,000
22/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
21/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
18/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
17/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
16/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
15/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
14/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
11/05/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
10/05/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,000 20,000,000
09/05/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,100 12,400,000
08/05/2018 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 15,700 62,800,000
07/05/2018 4,000 0.10 2.50 3,900 4,000 3,600 5,700 22,800,000
04/05/2018 3,900 -0.10 -2.56 4,000 4,000 3,900 37,500 146,250,000
03/05/2018 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 86,000 344,000,000
02/05/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 26,900 107,600,000
27/04/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,100 20,400,000
26/04/2018 4,000 -0.10 -2.50 4,100 4,100 4,000 19,500 78,000,000
24/04/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 39,100 160,310,000
23/04/2018 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 6,000 24,600,000
20/04/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 6,600 27,060,000
19/04/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
18/04/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
13/04/2018 4,400 0.30 6.82 4,100 4,400 3,700 20,100 88,440,000
12/04/2018 4,100 0.30 7.32 3,800 4,100 4,000 36,600 150,060,000
11/04/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
10/04/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
09/04/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
06/04/2018 3,800 0.30 7.89 3,500 3,800 3,800 4,000 15,200,000
05/04/2018 3,500 -0.30 -8.57 3,800 3,500 3,500 100 350,000
04/04/2018 3,800 -0.40 -10.53 4,200 3,800 3,800 10,900 41,420,000
03/04/2018 4,200 -0.40 -9.52 4,600 4,600 4,200 700 2,940,000
02/04/2018 4,600 0.40 8.70 4,200 4,600 4,200 5,100 23,460,000
30/03/2018 4,200 0.30 7.14 3,900 4,200 4,200 35,000 147,000,000
29/03/2018 3,900 0.30 7.69 3,600 3,900 3,900 26,700 104,130,000
28/03/2018 3,600 0.30 8.33 3,300 3,600 3,300 32,700 117,720,000
27/03/2018 3,300 0.30 9.09 3,000 3,300 3,300 1,000 3,300,000
26/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 500 1,500,000
23/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20,000 60,000,000
22/03/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
21/03/2018 3,000 -0.30 -10.00 3,300 3,000 3,000 400 1,200,000
20/03/2018 3,300 0.30 9.09 3,000 3,300 3,300 1,800 5,940,000
19/03/2018 3,000 0.20 6.67 2,800 3,000 3,000 200 600,000
16/03/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
15/03/2018 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 3,800 10,640,000
14/03/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,000 2,800,000
13/03/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 300 840,000
12/03/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
09/03/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
08/03/2018 2,800 -0.30 -10.71 3,100 2,800 2,800 100 280,000
07/03/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
06/03/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
05/03/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
02/03/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
01/03/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
28/02/2018 3,100 -0.30 -9.68 3,400 3,400 3,100 500 1,550,000
27/02/2018 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 1,100 3,740,000
26/02/2018 3,400 -0.30 -8.82 3,700 3,600 3,400 2,100 7,140,000
23/02/2018 3,200 -0.30 -9.38 3,500 3,200 3,200 12,100 38,720,000
22/02/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
21/02/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
13/02/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
12/02/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
09/02/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
08/02/2018 3,500 -0.20 -5.71 3,700 3,500 3,500 3,000 10,500,000
07/02/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
06/02/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
05/02/2018 3,700 -0.10 -2.70 3,800 3,700 3,700 3,000 11,100,000
02/02/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,800 10,640,000
01/02/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
31/01/2018 3,800 0.20 5.26 3,600 3,800 3,800 500 1,900,000
30/01/2018 3,600 0.30 8.33 3,300 3,600 3,600 200 720,000
29/01/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
26/01/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
25/01/2018 3,300 -0.10 -3.03 3,400 3,300 3,300 1,000 3,300,000
24/01/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
23/01/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
22/01/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
19/01/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
18/01/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 900 3,060,000
17/01/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
16/01/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
15/01/2018 3,400 -0.20 -5.88 3,600 3,800 3,400 200 680,000
12/01/2018 3,600 -0.20 -5.56 3,800 3,600 3,600 4,000 14,400,000
11/01/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
10/01/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
09/01/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
08/01/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
05/01/2018 3,800 0.30 7.89 3,500 3,800 3,500 1,200 4,560,000
04/01/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
03/01/2018 3,500 -0.30 -8.57 3,800 3,500 3,500 600 2,100,000
02/01/2018 3,800 0.30 7.89 3,500 3,800 3,600 400 1,520,000
29/12/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
28/12/2017 3,500 -0.30 -8.57 3,800 3,500 3,500 100 350,000
27/12/2017 3,800 -0.40 -10.53 4,200 3,800 3,800 1,300 4,940,000
26/12/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 13,000 54,600,000
25/12/2017 4,200 -4.20 -100.00 4,200 0 0 0 0
22/12/2017 4,200 0.00 ■■ 0.00 4,200 4,200 3,800 8,900 37,380,000
21/12/2017 4,200 0.00 ■■ 0.00 4,200 4,200 3,800 44,300 186,060,000
20/12/2017 4,200 0.20 4.76 4,000 4,200 3,800 30,200 126,840,000
19/12/2017 4,000 -4.00 -100.00 4,000 0 0 0 0
18/12/2017 4,100 0.10 2.44 4,000 4,100 4,100 5,900 24,190,000
15/12/2017 4,000 -4.00 -100.00 4,000 0 0 0 0
14/12/2017 4,000 -4.00 -100.00 4,000 0 0 0 0
13/12/2017 4,000 -4.00 -100.00 4,000 0 0 0 0
12/12/2017 4,000 -4.00 -100.00 4,000 0 0 0 0
11/12/2017 4,000 -0.10 -2.50 4,100 4,000 4,000 100 400,000
08/12/2017 4,100 0.30 7.32 3,800 4,100 4,100 3,000 12,300,000
07/12/2017 3,800 -0.20 -5.26 4,000 4,200 3,800 5,700 21,660,000
04/12/2017 4,200 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
30/11/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
29/11/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
28/11/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/11/2017 4,000 0.20 5.26 4,000 4,000 4,000 100 400,000
23/11/2017 3,800 0.30 8.57 3,800 3,800 3,800 1,179 4,480,200
22/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 500 1,750,000
21/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3 10,500
17/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
16/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
15/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,200 7,700,000
14/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200 700,000
13/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
10/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
09/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
08/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
07/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,500 8,750,000
06/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,000 10,500,000
03/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 4,200 14,700,000
02/11/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300 1,050,000
01/11/2017 3,500 -0.30 -7.89 3,500 3,500 3,500 11,900 41,650,000
31/10/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
30/10/2017 3,800 -0.40 -9.52 3,800 3,800 3,800 100 380,000
27/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
25/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
20/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
19/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
18/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
17/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 28 117,600
16/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
13/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
12/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
11/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
10/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
09/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 60 252,000
06/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
05/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
04/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 55 231,000
03/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
02/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
29/09/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
28/09/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
27/09/2017 4,200 0.20 5.00 4,400 4,400 4,200 3,500 14,700,000
26/09/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,200 4,800,000
25/09/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
22/09/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/09/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
20/09/2017 4,000 0.30 8.11 4,000 4,000 4,000 7,900 31,600,000
19/09/2017 3,700 0.10 2.78 3,700 3,700 3,700 10,000 37,000,000
18/09/2017 3,600 -0.40 -10.00 3,600 3,600 3,600 100 360,000
15/09/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
14/09/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
13/09/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,100 16,400,000
12/09/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
11/09/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 400 1,600,000
08/09/2017 4,000 -0.40 -9.09 4,000 4,000 4,000 8,900 35,600,000
07/09/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
06/09/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
05/09/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
01/09/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
31/08/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
30/08/2017 4,400 0.40 10.00 4,000 4,400 4,000 34,770 152,988,000
29/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
28/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 69 276,000
24/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
23/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,800 7,200,000
22/08/2017 4,000 -0.40 -9.09 4,000 4,000 4,000 100 400,000
21/08/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
18/08/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
17/08/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
16/08/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
15/08/2017 4,400 -0.10 -2.22 4,400 4,400 4,400 100 440,000
14/08/2017 4,500 -0.20 -4.26 4,500 4,500 4,500 200 900,000
11/08/2017 4,700 0.40 9.30 4,700 4,700 4,700 100 470,000
10/08/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 25 107,500
09/08/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
08/08/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
07/08/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 46 197,800
04/08/2017 4,300 -0.30 -6.52 4,200 4,300 4,200 200 860,000
03/08/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
02/08/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 46 211,600
01/08/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
31/07/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
28/07/2017 4,600 0.10 2.22 4,600 4,600 4,600 5,000 23,000,000
27/07/2017 4,500 0.20 4.65 4,300 4,500 4,300 5,100 22,950,000
26/07/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 82 352,600
25/07/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
24/07/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
21/07/2017 4,300 0.20 4.88 4,300 4,300 4,300 1,840 7,912,000
20/07/2017 4,100 -0.40 -8.89 4,100 4,100 4,100 940 3,854,000
19/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
18/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
17/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
13/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 25 112,500
12/07/2017 4,500 0.30 7.14 4,200 4,500 4,200 13,700 61,650,000
11/07/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
10/07/2017 4,200 -0.20 -4.55 4,200 4,200 4,200 2,100 8,820,000
07/07/2017 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 5,000 22,000,000
06/07/2017 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 6,600 29,040,000
05/07/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
04/07/2017 4,400 0.00 ■■ 0.00 4,400 4,800 4,400 4,300 18,920,000
03/07/2017 4,400 -0.10 -2.22 4,200 4,400 4,200 4,659 20,499,600
30/06/2017 4,500 -0.30 -6.25 4,800 4,800 4,500 237 1,066,500
29/06/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 100 480,000
28/06/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/06/2017 4,800 0.40 9.09 4,800 4,800 4,800 186 892,800
26/06/2017 4,400 -0.10 -2.22 4,900 4,900 4,400 300 1,320,000
23/06/2017 4,500 0.40 9.76 4,500 4,500 4,500 680 3,060,000
22/06/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 800 3,280,000
21/06/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 38 155,800
20/06/2017 4,100 0.00 ■■ 0.00 3,700 4,500 3,700 1,320 5,412,000
19/06/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 910 3,731,000
16/06/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/06/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
14/06/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 51 209,100
13/06/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
09/06/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
08/06/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
07/06/2017 4,200 0.20 5.00 4,400 4,400 4,200 1,070 4,494,000
06/06/2017 4,000 -0.10 -2.44 4,500 4,500 4,000 900 3,600,000
05/06/2017 4,100 -0.10 -2.38 4,500 4,500 4,100 500 2,050,000
02/06/2017 4,200 0.20 5.00 4,200 4,200 4,200 400 1,680,000
01/06/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
31/05/2017 4,000 -0.20 -4.76 4,000 4,000 4,000 100 400,000
30/05/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 84 352,800
29/05/2017 4,200 0.20 5.00 4,200 4,200 4,200 104 436,800
26/05/2017 4,000 -0.20 -4.76 4,000 4,000 4,000 500 2,000,000
25/05/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/05/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/05/2017 4,200 0.10 2.44 4,500 4,500 4,200 1,290 5,418,000
22/05/2017 4,100 0.00 ■■ 0.00 4,500 4,500 4,100 1,684 6,904,400
19/05/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
18/05/2017 4,100 0.10 2.50 4,100 4,100 4,000 2,482 10,176,200
17/05/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
16/05/2017 4,000 -0.10 -2.44 4,400 4,400 4,000 693 2,772,000
15/05/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
09/05/2017 4,200 -0.30 -6.67 4,400 4,400 4,200 1,900 7,980,000
08/05/2017 4,500 0.40 9.76 4,400 4,500 4,400 2,200 9,900,000
05/05/2017 4,100 0.30 7.89 4,100 4,100 3,900 5,500 22,550,000
04/05/2017 3,800 0.20 5.56 3,900 3,900 3,800 14,600 55,480,000
03/05/2017 3,600 -0.20 -5.26 3,600 3,600 3,600 100 360,000
28/04/2017 3,800 0.30 8.57 3,800 3,800 3,800 130 494,000
27/04/2017 3,500 0.30 9.38 3,300 3,500 3,300 2,400 8,400,000
26/04/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/04/2017 3,200 0.00 ■■ 0.00 3,500 3,500 3,200 200 640,000
24/04/2017 3,200 -0.20 -5.88 3,700 3,700 3,200 200 640,000
21/04/2017 3,400 -0.30 -8.11 3,400 3,400 3,400 100 340,000
20/04/2017 3,700 -0.40 -9.76 3,700 3,700 3,700 100 370,000
19/04/2017 4,100 0.30 7.89 3,600 4,100 3,600 3,029 12,418,900
18/04/2017 3,800 0.30 8.57 3,800 3,800 3,800 16,400 62,320,000
17/04/2017 3,500 -0.30 -7.89 3,800 3,800 3,500 240 840,000
14/04/2017 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 18,400 69,920,000
13/04/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
12/04/2017 3,800 0.10 2.70 3,700 3,800 3,600 73,700 280,060,000
11/04/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 30,500 112,850,000
10/04/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
07/04/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
05/04/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
04/04/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
03/04/2017 3,700 0.30 8.82 3,700 3,700 3,700 100 370,000
31/03/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 33 112,200
30/03/2017 3,400 -0.20 -5.56 3,400 3,400 3,400 100 340,000
29/03/2017 3,600 0.20 5.88 3,600 3,600 3,600 140 504,000
28/03/2017 3,400 -0.10 -2.86 3,800 3,800 3,400 200 680,000
27/03/2017 3,500 -0.10 -2.78 3,500 3,500 3,500 200 700,000
24/03/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
23/03/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 6 21,600
22/03/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
21/03/2017 3,600 -0.20 -5.26 3,900 3,900 3,600 7,000 25,200,000
20/03/2017 3,800 0.20 5.56 3,400 3,800 3,400 4,188 15,914,400
17/03/2017 3,600 -0.30 -7.69 3,600 3,600 3,600 374,600 1,348,560,000
16/03/2017 3,900 -0.40 -9.30 3,900 3,900 3,900 1,130 4,407,000
15/03/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
14/03/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
13/03/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 60 258,000
10/03/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
09/03/2017 4,300 -0.20 -4.44 4,100 4,300 4,100 1,100 4,730,000
08/03/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
07/03/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
06/03/2017 4,500 0.40 9.76 4,100 4,500 4,100 300 1,350,000
03/03/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 126 516,600
02/03/2017 4,100 0.00 ■■ 0.00 4,100 4,100 3,700 2,238 9,175,800
01/03/2017 4,100 -0.40 -8.89 4,100 4,100 4,100 3,240 13,284,000
28/02/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 71 319,500
27/02/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
24/02/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
23/02/2017 4,500 0.30 7.14 4,500 4,500 4,500 900 4,050,000
22/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,200 5,040,000
21/02/2017 4,200 -0.20 -4.55 4,200 4,200 4,200 1,200 5,040,000
20/02/2017 4,400 0.10 2.33 4,300 4,400 4,300 541 2,380,400
17/02/2017 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 1,600 6,880,000
16/02/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
15/02/2017 4,300 0.20 4.88 4,300 4,300 4,300 1,500 6,450,000
14/02/2017 4,100 0.10 2.50 4,000 4,100 4,000 1,600 6,560,000
13/02/2017 4,000 -0.30 -6.98 4,000 4,000 4,000 1,100 4,400,000
10/02/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
09/02/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
08/02/2017 4,300 -0.20 -4.44 4,300 4,300 4,300 1,600 6,880,000
07/02/2017 4,500 -0.30 -6.25 4,500 4,500 4,500 100 450,000
06/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
03/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
02/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
25/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
24/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
23/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
20/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
19/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
18/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
17/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
16/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
13/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
12/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
11/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
10/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
09/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 20 96,000
06/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
05/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
04/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
03/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
30/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
29/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
28/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
26/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
23/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
22/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
21/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
20/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
19/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 6,000 28,800,000
16/12/2016 4,800 -0.50 -9.43 4,800 4,800 4,800 6,000 28,800,000
15/12/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
14/12/2016 5,300 -0.50 -8.62 5,300 5,300 5,300 400 2,120,000
13/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
12/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
09/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
08/12/2016 5,800 -0.20 -3.33 5,800 5,800 5,800 500 2,900,000
07/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
05/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
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 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
29/11/2016 6,000 -0.60 -9.09 6,000 6,000 6,000 100 600,000
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 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
18/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
17/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
16/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
15/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
14/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
11/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
10/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
09/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
08/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
07/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
04/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
03/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
02/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
01/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
31/10/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
28/10/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
27/10/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
26/10/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
25/10/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
24/10/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
21/10/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
20/10/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
19/10/2016 6,600 0.60 10.00 6,600 6,600 6,600 100 660,000
18/10/2016 6,000 0.50 9.09 5,000 6,000 5,000 610 3,660,000
17/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 43 236,500
12/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 13 71,500
10/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 47 258,500
07/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
06/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
05/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
04/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
03/10/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 47 258,500
30/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
29/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
28/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
27/09/2016 5,500 0.50 10.00 5,500 5,500 5,500 146 803,000
26/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
23/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
21/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 5,015 25,075,000
20/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 15 75,000
19/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
16/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
15/09/2016 5,000 -0.40 -7.41 5,000 5,000 5,000 1,000 5,000,000
14/09/2016 5,400 -0.50 -8.47 5,400 5,400 5,400 1,772 9,568,800
13/09/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
12/09/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
09/09/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
08/09/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
07/09/2016 5,900 -0.60 -9.23 5,900 5,900 5,900 2,260 13,334,000
06/09/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 12 78,000
05/09/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
01/09/2016 6,500 0.10 1.56 6,500 6,500 6,500 3,500 22,750,000
31/08/2016 6,400 0.50 8.47 6,400 6,400 6,400 7,800 49,920,000
30/08/2016 5,900 0.50 9.26 5,400 5,900 5,400 9,110 53,749,000
29/08/2016 5,400 0.40 8.00 5,000 5,400 5,000 3,400 18,360,000
26/08/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 7,700 38,500,000
25/08/2016 5,000 -0.20 -3.85 5,000 5,000 5,000 2,230 11,150,000
24/08/2016 5,200 -0.20 -3.70 5,300 5,300 5,200 18,570 96,564,000
23/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
22/08/2016 5,400 -0.10 -1.82 5,400 5,400 5,400 222 1,198,800
19/08/2016 5,500 -0.50 -8.33 5,400 5,500 5,400 1,200 6,600,000
18/08/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 48 288,000
17/08/2016 6,000 -0.40 -6.25 6,000 6,000 6,000 3,030 18,180,000
16/08/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
15/08/2016 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 500 3,200,000
12/08/2016 6,400 0.20 3.23 5,600 6,400 5,600 110,609 707,897,600
11/08/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
10/08/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
09/08/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 91 564,200
08/08/2016 6,200 -0.10 -1.59 5,700 6,200 5,700 22,116 137,119,200
05/08/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
04/08/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 1,200 7,560,000
03/08/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
02/08/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 40 252,000
01/08/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/07/2016 6,300 0.40 6.78 6,300 6,300 5,900 320 2,016,000
28/07/2016 5,900 0.20 3.51 5,900 5,900 5,900 100 590,000
27/07/2016 5,700 0.20 3.64 5,500 5,700 5,500 2,320 13,224,000
26/07/2016 5,500 0.30 5.77 5,500 5,500 5,200 2,100 11,550,000
25/07/2016 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 1,130 5,876,000
22/07/2016 5,200 0.20 4.00 5,200 5,200 5,200 100 520,000
21/07/2016 5,000 0.20 4.17 5,000 5,000 5,000 100 500,000
20/07/2016 4,800 0.40 9.09 4,700 4,800 4,500 2,200 10,560,000
19/07/2016 4,400 -0.40 -8.33 5,000 5,000 4,400 1,296 5,702,400
18/07/2016 4,800 0.30 6.67 4,800 4,800 4,800 100 480,000
15/07/2016 4,500 -0.20 -4.26 5,100 5,100 4,500 7,600 34,200,000
14/07/2016 4,700 -0.50 -9.62 4,900 5,000 4,700 1,700 7,990,000
13/07/2016 5,200 0.30 6.12 4,600 5,200 4,500 2,000 10,400,000
12/07/2016 4,900 -0.20 -3.92 4,900 4,900 4,900 200 980,000
11/07/2016 5,100 0.00 ■■ 0.00 4,600 5,200 4,600 3,100 15,810,000
08/07/2016 5,100 -0.50 -8.93 5,100 5,100 5,100 100 510,000
07/07/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
06/07/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
05/07/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
04/07/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
01/07/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/06/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
29/06/2016 5,600 0.50 9.80 5,600 5,600 5,600 200 1,120,000
28/06/2016 5,100 0.40 8.51 5,100 5,100 5,100 100 510,000
27/06/2016 4,700 -0.50 -9.62 4,700 4,700 4,700 800 3,760,000
24/06/2016 5,200 -0.50 -8.77 6,200 6,200 5,200 4,280 22,256,000
23/06/2016 5,700 -0.60 -9.52 5,700 5,700 5,700 100 570,000
22/06/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/06/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
20/06/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 86 541,800
17/06/2016 6,300 -0.60 -8.70 6,300 6,300 6,300 318 2,003,400
16/06/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 16 110,400
15/06/2016 6,900 0.40 6.15 6,900 6,900 6,900 200 1,380,000
14/06/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
13/06/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 24 156,000
10/06/2016 6,500 0.30 4.84 6,500 6,500 6,500 100 650,000
09/06/2016 6,200 -0.60 -8.82 7,300 7,300 6,200 300 1,860,000
08/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 80 544,000
07/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 43 292,400
06/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
03/06/2016 6,800 -0.40 -5.56 7,200 7,200 6,500 2,600 17,680,000
02/06/2016 7,200 0.50 7.46 6,200 7,200 6,100 877 6,314,400
01/06/2016 6,700 -0.20 -2.90 7,500 7,500 6,300 2,200 14,740,000
31/05/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
30/05/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
27/05/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
26/05/2016 6,900 0.00 ■■ 0.00 7,200 7,200 6,300 2,970 20,493,000
25/05/2016 6,900 0.60 9.52 6,400 6,900 6,400 2,100 14,490,000
24/05/2016 6,300 0.10 1.61 6,200 6,300 6,200 400 2,520,000
23/05/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
20/05/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
19/05/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/05/2016 6,200 -0.20 -3.12 6,200 6,200 6,200 804 4,984,800
17/05/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 56 358,400
16/05/2016 6,400 0.20 3.23 6,400 6,400 6,400 100 640,000
13/05/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
12/05/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
11/05/2016 6,200 0.00 ■■ 0.00 5,800 6,200 5,700 5,300 32,860,000
10/05/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10 62,000
09/05/2016 6,200 -0.10 -1.59 5,700 6,200 5,700 300 1,860,000
06/05/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
05/05/2016 6,300 -0.50 -7.35 6,300 6,300 6,300 1,000 6,300,000
04/05/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
29/04/2016 6,800 0.20 3.03 6,800 6,800 6,800 103 700,400
28/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
27/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
26/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 58 382,800
25/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/04/2016 6,600 0.60 10.00 6,600 6,600 6,600 100 660,000
21/04/2016 6,000 -0.40 -6.25 6,000 6,000 6,000 54,100 324,600,000
20/04/2016 6,400 0.40 6.67 6,400 6,400 6,400 165 1,056,000
19/04/2016 6,000 -0.40 -6.25 6,000 6,000 6,000 100 600,000
15/04/2016 6,400 0.40 6.67 6,100 6,400 6,100 2,705 17,312,000
14/04/2016 6,000 -0.10 -1.64 5,900 6,500 5,900 800 4,800,000
13/04/2016 6,100 -0.40 -6.15 6,100 6,100 6,100 1,070 6,527,000
12/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
11/04/2016 6,500 -0.70 -9.72 6,500 6,500 6,500 5,080 33,020,000
08/04/2016 7,200 -0.80 -10.00 7,200 7,200 7,200 100 720,000
07/04/2016 8,000 0.00 ■■ 0.00 7,200 8,000 7,200 300 2,400,000
06/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
05/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
04/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
01/04/2016 8,000 0.60 8.11 7,200 8,000 7,200 400 3,200,000
31/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
30/03/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
29/03/2016 7,400 0.50 7.25 6,900 7,400 6,900 11,216 82,998,400
28/03/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
25/03/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
24/03/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 108 745,200
23/03/2016 6,900 0.10 1.47 6,400 6,900 6,300 8,400 57,960,000
22/03/2016 6,800 0.30 4.62 6,700 6,800 6,700 7,000 47,600,000
21/03/2016 6,500 -0.30 -4.41 6,500 6,500 6,500 1,026 6,669,000
18/03/2016 6,800 0.50 7.94 5,800 6,800 5,700 5,861 39,854,800
17/03/2016 6,300 -0.50 -7.35 7,400 7,400 6,300 800 5,040,000
16/03/2016 6,800 -0.10 -1.45 6,800 6,800 6,800 210 1,428,000
15/03/2016 6,900 0.50 7.81 6,900 6,900 6,900 100 690,000
14/03/2016 6,400 -0.50 -7.25 6,300 6,500 6,300 4,900 31,360,000
11/03/2016 6,900 -0.10 -1.43 7,600 7,600 6,900 200 1,380,000
10/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/03/2016 7,000 0.60 9.38 6,000 7,000 6,000 37,500 262,500,000
08/03/2016 6,400 -0.70 -9.86 6,500 6,500 6,400 17,700 113,280,000
07/03/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/03/2016 7,100 0.10 1.43 7,100 7,100 7,100 441 3,131,100
03/03/2016 7,000 0.30 4.48 6,800 7,000 6,100 1,886 13,202,000
02/03/2016 6,700 -0.40 -5.63 6,800 7,000 6,700 2,700 18,090,000
01/03/2016 7,100 0.00 ■■ 0.00 6,400 7,100 6,400 400 2,840,000
29/02/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 1,100 7,810,000
26/02/2016 7,100 -0.10 -1.39 7,100 7,100 7,100 8,400 59,640,000
25/02/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
24/02/2016 7,200 0.20 2.86 7,200 7,200 7,200 300 2,160,000
23/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
22/02/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 13,600 95,200,000
19/02/2016 7,000 -0.10 -1.41 7,100 7,100 6,900 16,800 117,600,000
18/02/2016 7,100 -0.20 -2.74 7,000 7,300 7,000 16,012 113,685,200
17/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,000 29,200,000
16/02/2016 7,300 0.00 ■■ 0.00 7,900 7,900 7,000 1,700 12,410,000
15/02/2016 7,300 -0.70 -8.75 8,500 8,500 7,300 2,902 21,184,600
05/02/2016 8,000 0.70 9.59 8,000 8,000 8,000 100 800,000
04/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
03/02/2016 7,300 0.30 4.29 7,300 7,300 7,200 23,800 173,740,000
02/02/2016 7,000 -0.30 -4.11 6,700 7,000 6,700 3,300 23,100,000
01/02/2016 7,300 0.10 1.39 7,200 7,500 7,200 42,700 311,710,000
29/01/2016 7,200 0.50 7.46 7,100 7,200 7,100 21,600 155,520,000
28/01/2016 6,700 0.30 4.69 6,600 7,000 6,600 47,542 318,531,400
27/01/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 21,500 137,600,000
26/01/2016 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 9,980 63,872,000
25/01/2016 6,400 -0.10 -1.54 6,500 6,500 5,900 47,600 304,640,000
22/01/2016 6,500 -0.30 -4.41 6,400 6,700 6,400 8,100 52,650,000
21/01/2016 6,800 0.10 1.49 6,700 6,900 6,300 21,336 145,084,800
20/01/2016 6,700 0.20 3.08 6,600 7,100 6,500 32,800 219,760,000
19/01/2016 6,500 0.00 ■■ 0.00 6,100 6,500 6,100 12,200 79,300,000
18/01/2016 6,500 -0.40 -5.80 6,900 6,900 6,500 52,250 339,625,000
15/01/2016 6,900 0.60 9.52 6,300 6,900 6,300 117,735 812,371,500
14/01/2016 6,300 0.50 8.62 6,000 6,300 6,000 85,100 536,130,000
13/01/2016 5,800 -0.30 -4.92 6,000 6,000 5,600 33,000 191,400,000
12/01/2016 6,100 0.50 8.93 6,100 6,100 6,100 100 610,000
11/01/2016 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 33,000 184,800,000
08/01/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 43,400 243,040,000
07/01/2016 5,600 0.00 ■■ 0.00 5,500 5,700 5,300 9,600 53,760,000
06/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 18,324 102,614,400
05/01/2016 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 44,514 249,278,400
04/01/2016 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 10,100 56,560,000
31/12/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/12/2015 5,600 0.10 1.82 5,500 5,600 5,500 8,000 44,800,000
29/12/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 2,462 13,541,000
28/12/2015 5,500 -0.10 -1.79 5,500 5,500 5,500 4,000 22,000,000
25/12/2015 5,600 0.10 1.82 5,400 5,700 5,400 23,500 131,600,000
24/12/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,000 5,500,000
23/12/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 5,500 30,250,000
22/12/2015 5,500 -0.10 -1.79 5,500 5,500 5,500 1,500 8,250,000
21/12/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,000 5,600,000
18/12/2015 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 4,500 25,200,000
17/12/2015 5,600 -0.20 -3.45 5,900 5,900 5,600 23,100 129,360,000
16/12/2015 5,800 0.20 3.57 5,700 5,800 5,700 2,700 15,660,000
15/12/2015 5,600 0.10 1.82 5,800 5,800 5,500 5,465 30,604,000
14/12/2015 5,500 -0.30 -5.17 5,800 5,800 5,500 7,700 42,350,000
11/12/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 1,000 5,800,000
10/12/2015 5,800 0.30 5.45 5,500 5,800 5,500 2,100 12,180,000
09/12/2015 5,500 -0.30 -5.17 6,100 6,100 5,500 7,600 41,800,000
08/12/2015 5,800 0.20 3.57 5,800 5,800 5,500 8,900 51,620,000
07/12/2015 5,600 -0.10 -1.75 5,800 5,800 5,600 7,100 39,760,000
04/12/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
03/12/2015 5,700 0.10 1.79 5,800 5,800 5,600 17,000 96,900,000
02/12/2015 5,600 -0.10 -1.75 5,600 5,600 5,600 3,800 21,280,000
01/12/2015 5,700 -0.30 -5.00 5,700 5,800 5,500 18,800 107,160,000
30/11/2015 6,000 0.50 9.09 5,700 6,000 5,700 200 1,200,000
27/11/2015 5,500 -0.20 -3.51 5,600 5,700 5,500 3,400 18,700,000
26/11/2015 5,700 0.10 1.79 5,400 5,700 5,300 13,700 78,090,000
25/11/2015 5,600 0.20 3.70 5,600 5,600 5,600 3,000 16,800,000
24/11/2015 5,400 -0.10 -1.82 5,500 5,500 5,400 7,006 37,832,400
23/11/2015 5,500 0.00 ■■ 0.00 5,000 5,500 5,000 20,946 115,203,000
20/11/2015 5,500 0.10 1.85 5,400 5,500 5,400 15,100 83,050,000
19/11/2015 5,400 -0.10 -1.82 5,500 5,500 5,400 16,000 86,400,000
18/11/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,200 12,500 68,750,000
17/11/2015 5,500 -0.40 -6.78 5,800 5,800 5,500 23,291 128,100,500
16/11/2015 5,900 0.50 9.26 5,400 5,900 5,400 5,157 30,426,300
13/11/2015 5,400 0.10 1.89 5,300 5,600 5,300 18,200 98,280,000
12/11/2015 5,300 -0.20 -3.64 5,400 5,400 5,300 5,100 27,030,000
11/11/2015 5,500 -0.50 -8.33 5,700 5,700 5,400 26,300 144,650,000
10/11/2015 6,000 0.00 ■■ 0.00 5,800 6,000 5,400 17,100 102,600,000
09/11/2015 6,000 0.00 ■■ 0.00 5,400 6,000 5,400 500 3,000,000
06/11/2015 6,000 -0.60 -9.09 6,000 6,000 6,000 100 600,000
05/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
04/11/2015 6,600 0.20 3.12 5,800 6,600 5,800 2,200 14,520,000
03/11/2015 6,400 0.50 8.47 5,600 6,400 5,600 3,640 23,296,000
02/11/2015 5,900 -0.10 -1.67 5,900 5,900 5,600 2,900 17,110,000
30/10/2015 6,000 -0.20 -3.23 6,100 6,100 6,000 2,500 15,000,000
29/10/2015 6,200 -0.20 -3.12 6,000 6,200 6,000 3,700 22,940,000
28/10/2015 6,400 0.30 4.92 6,000 6,400 6,000 800 5,120,000
27/10/2015 6,100 0.30 5.17 5,800 6,100 5,800 300 1,830,000
26/10/2015 5,800 -0.50 -7.94 6,000 6,200 5,800 23,300 135,140,000
23/10/2015 6,300 -0.60 -8.70 6,300 6,400 6,300 24,700 155,610,000
22/10/2015 6,900 0.60 9.52 6,900 6,900 6,800 40,143 276,986,700
21/10/2015 6,300 0.50 8.62 6,300 6,300 6,300 17,200 108,360,000
20/10/2015 5,800 0.50 9.43 5,300 5,800 5,300 33,700 195,460,000
19/10/2015 5,300 0.10 1.92 5,200 5,300 5,100 3,400 18,020,000
16/10/2015 5,200 -0.10 -1.89 5,300 5,300 5,200 2,057 10,696,400
15/10/2015 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 1,500 7,950,000
14/10/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
13/10/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 3,400 18,020,000
12/10/2015 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 1,500 7,950,000
09/10/2015 5,300 0.20 3.92 5,100 5,300 5,100 1,162 6,158,600
08/10/2015 5,100 -0.10 -1.92 5,000 5,200 5,000 6,206 31,650,600
07/10/2015 5,200 -0.10 -1.89 5,200 5,200 5,100 16,494 85,768,800
06/10/2015 5,300 -0.10 -1.85 5,900 5,900 5,300 300 1,590,000
05/10/2015 5,400 -0.50 -8.47 6,000 6,000 5,400 400 2,160,000
02/10/2015 5,900 0.10 1.72 5,900 5,900 5,900 100 590,000
01/10/2015 5,800 -0.20 -3.33 5,400 5,800 5,400 1,000 5,800,000
30/09/2015 6,000 0.00 ■■ 0.00 5,400 6,000 5,400 400 2,400,000
29/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
28/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
25/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
24/09/2015 6,000 0.20 3.45 6,000 6,000 6,000 300 1,800,000
23/09/2015 5,800 -0.60 -9.38 6,000 6,000 5,800 1,100 6,380,000
22/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/09/2015 6,400 0.40 6.67 6,400 6,400 6,400 273 1,747,200
18/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
17/09/2015 6,000 0.00 ■■ 0.00 5,800 6,600 5,400 5,700 34,200,000
16/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
14/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
11/09/2015 6,000 0.40 7.14 6,000 6,100 6,000 4,800 28,800,000
10/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
09/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
08/09/2015 5,600 0.10 1.82 5,500 5,600 5,500 7,700 43,120,000
07/09/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
04/09/2015 5,500 -0.30 -5.17 5,500 5,500 5,500 13,500 74,250,000
03/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
01/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
31/08/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
28/08/2015 5,800 0.30 5.45 5,000 5,800 5,000 5,000 29,000,000
27/08/2015 5,500 0.50 10.00 5,500 5,500 5,500 600 3,300,000
26/08/2015 5,000 0.20 4.17 4,900 5,000 4,900 900 4,500,000
25/08/2015 4,800 -0.30 -5.88 4,800 4,800 4,800 3,800 18,240,000
24/08/2015 5,100 -0.40 -7.27 5,100 5,100 5,100 1,200 6,120,000
21/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/08/2015 5,500 0.00 ■■ 0.00 5,000 5,500 5,000 1,155 6,352,500
18/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
17/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
14/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/08/2015 5,500 -0.20 -3.51 6,200 6,200 5,400 15,000 82,500,000
11/08/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,400 2,717 15,486,900
10/08/2015 5,700 0.10 1.79 5,600 5,800 5,600 8,230 46,911,000
07/08/2015 5,600 0.10 1.82 5,500 5,600 5,500 200 1,120,000
06/08/2015 5,500 0.00 ■■ 0.00 5,500 5,800 5,500 5,100 28,050,000
05/08/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 2,377 13,073,500
04/08/2015 5,500 -0.40 -6.78 5,500 5,500 5,500 3,000 16,500,000
03/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 8 47,200
31/07/2015 5,900 0.20 3.51 5,800 5,900 5,800 300 1,770,000
30/07/2015 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 5,900 33,630,000
29/07/2015 5,700 0.10 1.79 5,700 5,700 5,700 100 570,000
28/07/2015 5,600 -0.30 -5.08 5,600 5,600 5,600 800 4,480,000
27/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,400 19,406 114,495,400
24/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
23/07/2015 5,900 -0.10 -1.67 6,000 6,000 5,900 8,100 47,790,000
22/07/2015 6,000 0.30 5.26 6,000 6,000 5,900 3,200 19,200,000
21/07/2015 5,700 0.10 1.79 6,000 6,000 5,700 2,200 12,540,000
20/07/2015 5,600 -0.60 -9.68 5,800 6,200 5,600 8,800 49,280,000
17/07/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
16/07/2015 6,200 -0.60 -8.82 6,200 7,000 6,200 517 3,205,400
15/07/2015 6,800 0.40 6.25 6,400 6,800 5,800 34,555 234,974,000
14/07/2015 6,400 -0.70 -9.86 6,700 6,700 6,400 37,500 240,000,000
13/07/2015 7,100 -0.10 -1.39 7,000 7,200 7,000 2,900 20,590,000
10/07/2015 7,200 -0.20 -2.70 7,000 7,200 7,000 3,514 25,300,800
09/07/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 3,108 22,999,200
08/07/2015 7,400 0.00 ■■ 0.00 7,000 7,400 7,000 1,300 9,620,000
07/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
06/07/2015 7,400 0.30 4.23 7,400 7,400 7,400 100 740,000
03/07/2015 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 5,300 37,630,000
02/07/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,000 7,100,000
01/07/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,000 14,200,000
30/06/2015 7,100 -0.40 -5.33 7,100 7,100 7,100 2,100 14,910,000
29/06/2015 7,500 -0.40 -5.06 7,500 7,500 7,500 700 5,250,000
26/06/2015 7,900 0.40 5.33 7,400 7,900 7,400 400 3,160,000
25/06/2015 7,500 -0.50 -6.25 7,500 7,500 7,500 1,000 7,500,000
24/06/2015 8,000 0.30 3.90 8,000 8,000 8,000 100 800,000
23/06/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
22/06/2015 7,700 -0.30 -3.75 8,000 8,000 7,500 1,600 12,320,000
19/06/2015 8,000 0.50 6.67 7,500 8,000 7,500 300 2,400,000
18/06/2015 7,500 -0.20 -2.60 7,500 7,500 7,400 4,400 33,000,000
17/06/2015 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 1,900 14,630,000
16/06/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10 77,000
15/06/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,019 23,246,300
12/06/2015 7,700 -0.30 -3.75 8,000 8,000 7,700 3,591 27,650,700
11/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
10/06/2015 8,000 -0.20 -2.44 8,000 8,000 7,600 3,100 24,800,000
09/06/2015 8,200 0.20 2.50 8,200 8,200 8,200 100 820,000
08/06/2015 8,000 -0.20 -2.44 8,000 8,000 8,000 107 856,000
05/06/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
04/06/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
03/06/2015 8,200 0.40 5.13 8,200 8,200 8,200 100 820,000
02/06/2015 7,800 -0.50 -6.02 7,600 7,800 7,600 1,200 9,360,000
01/06/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 100 830,000
29/05/2015 8,300 0.10 1.22 8,300 8,300 8,300 100 830,000
28/05/2015 8,200 -0.10 -1.20 8,200 8,200 7,600 1,208 9,905,600
27/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 172 1,427,600
26/05/2015 8,300 0.20 2.47 8,100 8,300 7,600 600 4,980,000
25/05/2015 8,100 0.00 ■■ 0.00 8,300 8,300 8,100 400 3,240,000
22/05/2015 8,100 -0.10 -1.22 7,600 8,100 7,600 1,700 13,770,000
21/05/2015 8,200 -0.10 -1.20 8,100 8,200 8,100 16,300 133,660,000
20/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 100 830,000
19/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
18/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 130 1,079,000
15/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 100 830,000
14/05/2015 8,300 0.70 9.21 8,300 8,300 8,300 700 5,810,000
13/05/2015 7,600 -0.60 -7.32 7,400 8,200 7,400 400 3,040,000
12/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
11/05/2015 8,200 0.20 2.50 8,200 8,200 8,200 233 1,910,600
08/05/2015 8,000 0.50 6.67 8,000 8,200 8,000 10,500 84,000,000
07/05/2015 7,500 -0.30 -3.85 8,200 8,200 7,500 200 1,500,000
06/05/2015 7,800 0.70 9.86 7,800 7,800 7,800 3,600 28,080,000
05/05/2015 7,100 -0.50 -6.58 7,700 7,700 7,100 200 1,420,000
04/05/2015 7,600 -0.70 -8.43 8,400 8,400 7,600 400 3,040,000
27/04/2015 8,300 0.10 1.22 8,100 8,300 8,100 25,600 212,480,000
24/04/2015 8,200 0.10 1.23 8,200 8,200 8,200 200 1,640,000
23/04/2015 8,100 0.20 2.53 7,500 8,100 7,500 20,678 167,491,800
22/04/2015 7,900 0.70 9.72 7,500 7,900 7,500 4,900 38,710,000
21/04/2015 7,200 -0.80 -10.00 8,100 8,100 7,200 6,700 48,240,000
20/04/2015 8,000 0.50 6.67 8,000 8,000 8,000 886 7,088,000
17/04/2015 7,500 -0.60 -7.41 8,100 8,100 7,500 573 4,297,500
16/04/2015 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 2,200 17,820,000
15/04/2015 8,100 0.40 5.19 8,100 8,100 8,100 100 810,000
14/04/2015 7,700 0.10 1.32 8,000 8,100 7,700 1,300 10,010,000
13/04/2015 7,600 0.20 2.70 8,000 8,000 7,600 2,700 20,520,000
10/04/2015 7,400 -0.80 -9.76 7,900 8,200 7,400 7,000 51,800,000
09/04/2015 8,200 0.40 5.13 8,200 8,200 8,200 121 992,200
08/04/2015 7,800 -0.10 -1.27 7,900 7,900 7,800 1,100 8,580,000
07/04/2015 7,900 -0.10 -1.25 7,200 7,900 7,200 1,089 8,603,100
06/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
03/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
02/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 7,100 56,800,000
01/04/2015 8,000 -0.20 -2.44 8,000 8,000 8,000 100 800,000
31/03/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
30/03/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
27/03/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
26/03/2015 8,200 0.10 1.23 8,200 8,200 8,200 100 820,000
25/03/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 73 591,300
24/03/2015 8,100 0.10 1.25 7,500 8,100 7,500 500 4,050,000
23/03/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1 8,000
20/03/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/03/2015 8,000 -0.30 -3.61 8,100 8,100 8,000 5,440 43,520,000
18/03/2015 8,300 0.20 2.47 8,200 8,300 8,200 700 5,810,000
17/03/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 3,034 24,575,400
16/03/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
13/03/2015 8,100 0.70 9.46 8,100 8,100 8,100 5,200 42,120,000
12/03/2015 7,400 -0.70 -8.64 8,600 8,600 7,400 300 2,220,000
11/03/2015 8,100 -0.80 -8.99 8,900 8,900 8,100 666 5,394,600
10/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
09/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
06/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 705 6,274,500
05/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 600 5,340,000
04/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 338 3,008,200
03/03/2015 8,900 -0.30 -3.26 8,700 8,900 8,700 217 1,931,300
02/03/2015 9,200 0.50 5.75 9,200 9,200 9,200 3,000 27,600,000
27/02/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
26/02/2015 8,700 -0.20 -2.25 8,700 8,700 8,700 1,040 9,048,000
25/02/2015 8,900 -0.10 -1.11 9,000 9,000 8,500 7,600 67,640,000
24/02/2015 9,000 0.40 4.65 9,000 9,000 9,000 1,000 9,000,000
13/02/2015 8,600 0.10 1.18 8,600 8,700 8,600 16,700 143,620,000
12/02/2015 8,500 -0.10 -1.16 8,500 8,500 8,500 10,100 85,850,000
11/02/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 500 4,300,000
10/02/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,000 8,600,000
09/02/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 10,500 90,300,000
06/02/2015 8,600 0.40 4.88 8,500 8,600 8,500 6,200 53,320,000
05/02/2015 8,200 -0.30 -3.53 8,500 8,500 8,200 1,000 8,200,000
04/02/2015 8,500 0.50 6.25 8,500 8,500 8,500 100 850,000
03/02/2015 8,000 0.00 ■■ 0.00 8,000 8,600 8,000 3,100 24,800,000
02/02/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 12,000 96,000,000
30/01/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 28,339 226,712,000
29/01/2015 8,000 -0.20 -2.44 8,200 8,200 8,000 23,700 189,600,000
28/01/2015 8,200 -0.40 -4.65 8,300 8,400 8,200 1,500 12,300,000
27/01/2015 8,600 0.10 1.18 8,400 8,600 8,300 2,130 18,318,000
26/01/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 11,500 97,750,000
23/01/2015 8,500 0.20 2.41 8,300 8,500 8,300 8,500 72,250,000
22/01/2015 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 12,800 106,240,000
21/01/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 500 4,150,000
20/01/2015 8,300 -0.10 -1.19 8,400 8,400 8,300 2,082 17,280,600
19/01/2015 8,400 -0.10 -1.18 8,300 8,400 8,300 1,700 14,280,000
16/01/2015 8,500 -0.90 -9.57 8,500 9,000 8,500 1,235 10,497,500
15/01/2015 9,400 0.70 8.05 8,600 9,400 8,600 1,310 12,314,000
14/01/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,500 1,100 9,570,000
13/01/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 288 2,505,600
12/01/2015 8,700 0.40 4.82 8,700 8,700 8,700 100 870,000
09/01/2015 8,300 -0.40 -4.60 8,300 8,300 8,300 200 1,660,000
08/01/2015 8,700 0.10 1.16 8,800 8,800 8,700 35,000 304,500,000
07/01/2015 8,600 0.10 1.18 8,500 8,600 8,500 22,500 193,500,000
06/01/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 28,400 241,400,000
05/01/2015 8,500 0.20 2.41 8,500 8,500 8,500 28,500 242,250,000
31/12/2014 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 3,300 27,390,000
30/12/2014 8,300 0.00 ■■ 0.00 8,500 8,500 8,200 44,240 367,192,000
29/12/2014 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 13,800 114,540,000
26/12/2014 8,300 -0.20 -2.35 8,500 8,500 8,300 19,100 158,530,000
25/12/2014 8,500 0.10 1.19 8,500 8,500 8,500 300 2,550,000
24/12/2014 8,400 -0.10 -1.18 8,400 8,400 8,400 220 1,848,000
23/12/2014 8,500 0.20 2.41 8,300 8,500 8,300 50,220 426,870,000
22/12/2014 8,300 -0.20 -2.35 8,500 8,500 8,300 14,132 117,295,600
19/12/2014 8,500 -0.10 -1.16 8,300 8,500 8,300 20,000 170,000,000
18/12/2014 8,600 0.30 3.61 8,500 8,600 8,500 11,727 100,852,200
17/12/2014 8,300 -0.20 -2.35 8,500 8,600 8,300 150,671 1,250,569,300
16/12/2014 8,500 0.10 1.19 8,500 8,500 8,300 152,372 1,295,162,000
15/12/2014 8,400 0.00 ■■ 0.00 8,700 8,700 8,400 600 5,040,000
12/12/2014 8,400 0.10 1.20 8,700 8,700 8,300 25,110 210,924,000
11/12/2014 8,300 0.00 ■■ 0.00 8,500 8,900 8,300 4,000 33,200,000
10/12/2014 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 10,125 84,037,500
09/12/2014 8,300 -0.10 -1.19 8,300 8,400 8,100 115,806 961,189,800
08/12/2014 8,400 -0.30 -3.45 8,600 8,600 8,400 14,000 117,600,000
05/12/2014 8,700 0.10 1.16 8,300 8,700 8,300 41,600 361,920,000
04/12/2014 8,600 0.40 4.88 8,200 8,600 8,200 75,100 645,860,000
03/12/2014 8,200 0.10 1.23 8,300 8,500 8,200 64,100 525,620,000
02/12/2014 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 44,500 360,450,000
01/12/2014 8,100 0.20 2.53 8,000 8,100 8,000 21,600 174,960,000
28/11/2014 7,900 -0.10 -1.25 8,100 8,100 7,900 22,060 174,274,000
27/11/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 75,800 606,400,000
26/11/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 32,200 257,600,000
25/11/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 20,600 164,800,000
24/11/2014 8,000 -0.20 -2.44 7,900 8,200 7,900 46,600 372,800,000
21/11/2014 8,200 0.10 1.23 8,100 8,400 7,900 144,700 1,186,540,000
20/11/2014 8,100 0.60 8.00 7,500 8,100 7,500 141,800 1,148,580,000
19/11/2014 7,500 0.20 2.74 7,400 7,500 7,300 47,100 353,250,000
18/11/2014 7,300 0.20 2.82 7,100 7,500 7,100 171,400 1,251,220,000
17/11/2014 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 22,900 162,590,000
14/11/2014 7,100 0.10 1.43 7,000 7,200 7,000 11,200 79,520,000
13/11/2014 7,000 -0.10 -1.41 7,100 7,100 7,000 22,600 158,200,000
12/11/2014 7,100 -0.20 -2.74 7,100 7,300 7,100 18,800 133,480,000
11/11/2014 7,300 -0.10 -1.35 7,000 7,300 7,000 29,900 218,270,000
10/11/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 20,900 154,660,000
07/11/2014 7,400 0.40 5.71 7,100 7,500 7,100 81,100 600,140,000
06/11/2014 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 27,000 189,000,000
05/11/2014 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 46,800 327,600,000
04/11/2014 7,000 0.10 1.45 7,000 7,000 6,900 23,600 165,200,000
03/11/2014 6,900 -0.20 -2.82 7,100 7,100 6,900 1,200 8,280,000
31/10/2014 7,100 -0.10 -1.39 7,200 7,500 7,100 48,600 345,060,000
30/10/2014 7,200 0.20 2.86 7,100 7,200 7,100 4,000 28,800,000
29/10/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 12,100 84,700,000
28/10/2014 7,000 0.10 1.45 6,900 7,000 6,900 31,300 219,100,000
27/10/2014 6,900 -0.20 -2.82 7,000 7,000 6,800 19,300 133,170,000
24/10/2014 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 22,100 156,910,000
23/10/2014 7,100 0.20 2.90 6,900 7,200 6,900 82,704 587,198,400
22/10/2014 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 63,600 438,840,000
21/10/2014 6,900 -0.10 -1.43 6,900 6,900 6,700 15,310 105,639,000
20/10/2014 7,000 0.10 1.45 6,900 7,000 6,800 45,186 316,302,000
17/10/2014 6,900 0.10 1.47 6,700 6,900 6,600 10,900 75,210,000
16/10/2014 6,800 -0.20 -2.86 6,900 6,900 6,600 48,700 331,160,000
15/10/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 15,638 109,466,000
14/10/2014 7,000 0.00 ■■ 0.00 7,100 7,300 6,900 175,553 1,228,871,000
13/10/2014 7,000 0.00 ■■ 0.00 7,100 7,200 6,800 47,000 329,000,000
10/10/2014 7,000 -0.30 -4.11 7,300 7,300 6,800 42,900 300,300,000
09/10/2014 7,300 -0.60 -7.59 7,800 7,800 7,300 44,419 324,258,700
08/10/2014 7,900 0.60 8.22 7,400 8,000 7,400 101,910 805,089,000
07/10/2014 7,300 0.60 8.96 6,800 7,300 6,700 228,600 1,668,780,000
06/10/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 116,900 783,230,000
03/10/2014 6,700 0.10 1.52 6,600 6,700 6,600 14,808 99,213,600
02/10/2014 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 1,600 10,560,000
01/10/2014 6,600 0.10 1.54 6,500 6,600 6,400 15,364 101,402,400
30/09/2014 6,500 -0.10 -1.52 6,500 6,500 6,500 12,300 79,950,000
29/09/2014 6,600 0.10 1.54 6,500 6,600 6,500 2,700 17,820,000
26/09/2014 6,500 0.10 1.56 6,500 6,500 6,500 10,000 65,000,000
25/09/2014 6,400 -0.10 -1.54 6,400 6,400 6,400 22,200 142,080,000
24/09/2014 6,500 0.10 1.56 6,500 6,500 6,400 700 4,550,000
23/09/2014 6,400 -0.10 -1.54 6,500 6,500 6,400 8,000 51,200,000
22/09/2014 6,500 -0.10 -1.52 6,600 6,600 6,500 1,620 10,530,000
19/09/2014 6,600 0.00 ■■ 0.00 6,400 6,600 6,300 7,236 47,757,600
18/09/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 6,800 44,880,000
17/09/2014 6,600 0.10 1.54 6,500 6,600 6,400 41,700 275,220,000
16/09/2014 6,500 -0.10 -1.52 6,500 6,500 6,500 45,544 296,036,000
15/09/2014 6,600 -0.10 -1.49 6,700 6,700 6,600 7,586 50,067,600
12/09/2014 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 33,600 225,120,000
11/09/2014 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 7,700 51,590,000
10/09/2014 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 15,700 105,190,000
09/09/2014 6,700 -0.10 -1.47 6,800 6,800 6,500 2,600 17,420,000
08/09/2014 6,800 0.10 1.49 6,800 6,900 6,700 19,200 130,560,000
05/09/2014 6,700 0.20 3.08 6,600 6,700 6,600 51,300 343,710,000
04/09/2014 6,500 -0.20 -2.99 6,700 6,700 6,500 61,900 402,350,000
03/09/2014 6,700 0.20 3.08 6,600 6,700 6,600 23,400 156,780,000
29/08/2014 6,500 -0.10 -1.52 6,500 6,500 6,500 44,900 291,850,000
28/08/2014 6,600 0.10 1.54 6,400 6,600 6,400 1,300 8,580,000
27/08/2014 6,500 -0.20 -2.99 6,500 6,500 6,500 2,000 13,000,000
26/08/2014 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 10,600 71,020,000
25/08/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 52 348,400
22/08/2014 6,700 0.10 1.52 6,700 6,700 6,500 400 2,680,000
21/08/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,200 14,520,000
20/08/2014 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 31,503 207,919,800
19/08/2014 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 4,206 27,759,600
18/08/2014 6,600 0.10 1.54 6,300 6,600 6,300 378 2,494,800
15/08/2014 6,500 -0.10 -1.52 6,500 6,500 6,500 4,000 26,000,000
14/08/2014 6,600 0.10 1.54 6,500 6,600 6,500 18,452 121,783,200
13/08/2014 6,500 -0.20 -2.99 6,700 6,700 6,500 30,048 195,312,000
12/08/2014 6,700 0.20 3.08 6,600 6,700 6,600 4,300 28,810,000
11/08/2014 6,500 -0.10 -1.52 6,700 6,800 6,500 39,028 253,682,000
08/08/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 14,016 92,505,600
07/08/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 15,232 100,531,200
06/08/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 5,038 33,250,800
05/08/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,600 10,560,000
04/08/2014 6,600 -0.10 -1.49 6,700 6,700 6,600 6,045 39,897,000
01/08/2014 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 2,355 15,778,500
31/07/2014 6,700 0.20 3.08 6,600 6,700 6,600 1,500 10,050,000
30/07/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 8,500 55,250,000
29/07/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 21,000 136,500,000
28/07/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 12,900 83,850,000
25/07/2014 6,500 0.10 1.56 6,500 6,700 6,500 12,835 83,427,500
24/07/2014 6,400 -0.10 -1.54 6,500 6,500 6,400 29,000 185,600,000
23/07/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
22/07/2014 6,500 -0.10 -1.52 6,500 6,600 6,500 7,600 49,400,000
21/07/2014 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 12,701 83,826,600
18/07/2014 6,600 0.10 1.54 6,500 6,600 6,500 11,251 74,256,600
17/07/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10,269 66,748,500
16/07/2014 6,500 0.20 3.17 6,600 6,600 6,500 5,396 35,074,000
15/07/2014 6,300 -0.40 -5.97 6,600 6,600 6,300 23,600 148,680,000
14/07/2014 6,700 0.20 3.08 6,500 6,700 6,500 200 1,340,000
11/07/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 6,500 42,250,000
10/07/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 23 149,500
09/07/2014 6,500 -0.30 -4.41 6,500 6,500 6,500 6,960 45,240,000
08/07/2014 6,800 -0.10 -1.45 6,500 6,800 6,500 14,400 97,920,000
07/07/2014 6,900 0.50 7.81 6,400 6,900 6,400 2,850 19,665,000
04/07/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 9,900 63,360,000
03/07/2014 6,400 -0.10 -1.54 6,300 6,400 6,300 1,800 11,520,000
02/07/2014 6,500 0.20 3.17 6,200 6,500 6,000 6,800 44,200,000
01/07/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 11,800 74,340,000
30/06/2014 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 4,100 25,830,000
27/06/2014 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 300 1,890,000
26/06/2014 6,300 0.10 1.61 6,200 6,300 6,100 3,200 20,160,000
25/06/2014 6,200 -0.10 -1.59 6,100 6,200 6,100 2,300 14,260,000
24/06/2014 6,300 0.10 1.61 6,300 6,300 6,300 150 945,000
23/06/2014 6,200 0.20 3.33 6,100 6,200 6,100 2,300 14,260,000
20/06/2014 6,000 -0.30 -4.76 6,100 6,100 6,000 6,100 36,600,000
19/06/2014 6,300 -0.30 -4.55 6,200 6,300 6,200 1,000 6,300,000
18/06/2014 6,600 0.30 4.76 6,100 6,600 6,000 12,900 85,140,000
17/06/2014 6,300 -0.10 -1.56 6,300 6,300 6,300 100 630,000
16/06/2014 6,400 -0.20 -3.03 6,300 6,400 6,200 400 2,560,000
13/06/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 300 1,980,000
12/06/2014 6,600 0.60 10.00 5,600 6,600 5,600 5,100 33,660,000
11/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
10/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 22,000 132,000,000
09/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 700 4,200,000
06/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,743 34,458,000
05/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,018 12,108,000
04/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,100 30,600,000
03/06/2014 6,000 0.10 1.69 6,000 6,000 6,000 5,300 31,800,000
02/06/2014 5,900 0.30 5.36 5,900 5,900 5,900 2,100 12,390,000
30/05/2014 5,600 -0.40 -6.67 6,000 6,000 5,600 14,200 79,520,000
29/05/2014 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 39,700 238,200,000
28/05/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 22,400 134,400,000
27/05/2014 6,000 -0.20 -3.23 6,000 6,000 6,000 13,900 83,400,000
26/05/2014 6,200 0.20 3.33 5,900 6,200 5,900 9,100 56,420,000
23/05/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/05/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 1,100 6,600,000
21/05/2014 6,100 0.10 1.67 6,000 6,100 6,000 8,500 51,850,000
20/05/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/05/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,000 24,000,000
16/05/2014 6,000 0.30 5.26 5,600 6,000 5,500 11,500 69,000,000
15/05/2014 5,700 -0.10 -1.72 5,700 5,700 5,700 10,000 57,000,000
14/05/2014 5,800 0.30 5.45 5,800 5,800 5,800 2,400 13,920,000
13/05/2014 5,500 -0.50 -8.33 5,500 5,500 5,500 10,300 56,650,000
12/05/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,000 6,000,000
09/05/2014 6,000 0.20 3.45 6,000 6,000 6,000 5,032 30,192,000
08/05/2014 5,800 -0.60 -9.38 5,800 6,000 5,800 22,900 132,820,000
07/05/2014 6,400 0.10 1.59 5,800 6,400 5,700 4,900 31,360,000
06/05/2014 6,300 0.40 6.78 5,900 6,300 5,700 5,600 35,280,000
05/05/2014 5,900 -0.30 -4.84 6,200 6,500 5,900 20,700 122,130,000
29/04/2014 6,200 0.00