Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Sông Đà 7.04
Song Da 7.04 Joint Stock Company
Mã CK:      S74      7.60      ■■ 0 (0%)      (cập nhật 12:00 05/12/2022)
Đang giao dịch
S74 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/12/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
02/12/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
01/12/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
30/11/2022 7,600 -0.90 -11.84 8,500 7,600 7,600 100 760,000
29/11/2022 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
28/11/2022 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
25/11/2022 8,500 -1.10 -12.94 9,600 8,500 8,500 100 850,000
24/11/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
23/11/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
22/11/2022 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,000 9,600,000
21/11/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
18/11/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
17/11/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
16/11/2022 9,600 -0.30 -3.13 9,900 9,600 9,600 1,700 16,320,000
15/11/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
14/11/2022 11,500 1.50 13.04 10,000 11,500 9,600 1,100 12,650,000
11/11/2022 9,200 -1.60 -17.39 10,800 12,400 9,200 400 3,680,000
10/11/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
09/11/2022 10,800 1.40 12.96 9,400 10,800 10,800 100 1,080,000
08/11/2022 8,400 -0.90 -10.71 9,300 10,600 8,400 5,100 42,840,000
07/11/2022 9,300 1.20 12.90 8,100 9,300 9,300 1,700 15,810,000
04/11/2022 8,100 -1.40 -17.28 9,500 8,100 8,100 100 810,000
03/11/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
02/11/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
01/11/2022 9,500 0.50 5.26 9,000 9,500 9,500 2,000 19,000,000
31/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
28/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
27/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
26/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
25/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
24/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
21/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
20/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
19/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
18/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
17/10/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
14/10/2022 9,000 -1.20 -13.33 10,200 9,000 9,000 200 1,800,000
13/10/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 300 3,060,000
12/10/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
11/10/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
07/10/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
06/10/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 100 1,020,000
05/10/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,300 23,460,000
04/10/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
03/10/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 100 1,020,000
30/09/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
29/09/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
28/09/2022 10,200 -1.70 -16.67 11,900 10,200 10,200 300 3,060,000
27/09/2022 11,900 2.40 20.17 9,500 11,900 11,900 100 1,190,000
26/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
23/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
22/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
21/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
20/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
19/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
16/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
15/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
14/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
13/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
12/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
09/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
08/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
07/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
06/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
05/09/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
31/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
30/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
29/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
26/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
25/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
24/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
23/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
22/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
19/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
18/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
17/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
16/08/2022 9,500 -1.30 -13.68 10,800 9,500 9,500 500 4,750,000
15/08/2022 10,800 1.20 11.11 9,600 10,800 10,800 3,000 32,400,000
12/08/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
11/08/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
10/08/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
09/08/2022 9,600 0.10 1.04 9,500 9,600 9,600 800 7,680,000
08/08/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
05/08/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
04/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
03/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
02/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
01/08/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
29/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
28/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
27/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
26/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
25/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
22/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
21/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
20/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
19/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
18/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
15/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
14/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
13/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
12/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
11/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
08/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
07/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
06/07/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 500 4,750,000
05/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
04/07/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
01/07/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
30/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
29/06/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 300 2,850,000
28/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
27/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
24/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
23/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
22/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
21/06/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,600 15,200,000
20/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
17/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
16/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
15/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
14/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
13/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
10/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
09/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
08/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
07/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
06/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
03/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
02/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
01/06/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
31/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
30/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
27/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
26/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
25/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
24/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
23/05/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 500 4,750,000
20/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
19/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
18/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
17/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
16/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
13/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
12/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
11/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
10/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
09/05/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
29/04/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
28/04/2022 9,500 -0.50 -5.26 10,000 9,500 9,500 1,100 10,450,000
27/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
26/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
25/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
23/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
22/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
21/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
20/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
19/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
18/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
16/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
15/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
14/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
13/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
12/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
08/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
07/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
06/04/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
05/04/2022 10,000 0.50 5.00 9,500 10,000 10,000 100 1,000,000
04/04/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
01/04/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
31/03/2022 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
30/03/2022 9,500 -0.90 -9.47 10,400 9,500 9,500 100 950,000
29/03/2022 10,000 -0.40 -4.00 10,400 0 0 0 0
28/03/2022 10,000 -1.10 -11.00 11,100 11,500 9,700 7,200 72,000,000
25/03/2022 11,500 1.50 13.04 10,000 11,500 9,500 1,800 20,700,000
24/03/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
23/03/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
22/03/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
21/03/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
18/03/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
17/03/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
16/03/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,200 12,000,000
15/03/2022 10,000 0.80 8.00 9,200 10,000 10,000 400 4,000,000
14/03/2022 9,200 0.10 1.09 9,100 9,200 9,200 100 920,000
11/03/2022 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
10/03/2022 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
09/03/2022 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
08/03/2022 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
07/03/2022 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
04/03/2022 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
03/03/2022 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
02/03/2022 9,100 -0.50 -5.49 9,600 9,100 9,100 500 4,550,000
01/03/2022 9,500 0.30 3.16 9,200 10,500 9,500 1,500 14,250,000
28/02/2022 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
25/02/2022 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
24/02/2022 9,200 1.20 13.04 8,000 9,200 9,200 100 920,000
23/02/2022 8,000 -1.00 -12.50 9,000 8,000 8,000 100 800,000
22/02/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
21/02/2022 9,000 -0.70 -7.78 9,700 9,000 9,000 100 900,000
18/02/2022 9,500 0.50 5.26 9,000 10,300 9,500 8,000 76,000,000
17/02/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
16/02/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
15/02/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
14/02/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
11/02/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
10/02/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
09/02/2022 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
08/02/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
07/02/2022 8,100 -0.90 -11.11 9,000 0 0 0 0
28/01/2022 8,100 -1.10 -13.58 9,200 10,000 8,100 1,900 15,390,000
27/01/2022 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
26/01/2022 7,900 -1.30 -16.46 9,200 0 0 0 0
25/01/2022 7,900 -1.30 -16.46 9,200 0 0 0 0
24/01/2022 7,900 -1.30 -16.46 9,200 0 0 0 0
21/01/2022 7,900 -1.10 -13.92 9,000 10,300 7,900 7,400 58,460,000
20/01/2022 8,100 -1.10 -13.58 9,200 10,000 8,100 4,600 37,260,000
19/01/2022 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
18/01/2022 9,200 0.40 4.35 8,800 9,200 9,200 500 4,600,000
17/01/2022 8,200 -0.70 -8.54 8,900 9,300 8,200 700 5,740,000
14/01/2022 10,000 -0.30 -3.00 10,300 10,000 8,900 10,100 101,000,000
13/01/2022 11,100 1.40 12.61 9,700 11,100 10,000 68,300 758,130,000
12/01/2022 9,700 -1.30 -13.40 11,000 9,700 9,700 10,000 97,000,000
11/01/2022 11,000 1.40 12.73 9,600 11,000 10,900 23,700 260,700,000
10/01/2022 7,900 -1.30 -16.46 9,200 10,500 7,900 28,500 225,150,000
07/01/2022 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 500 4,600,000
06/01/2022 9,200 1.00 10.87 8,200 9,200 9,200 300 2,760,000
05/01/2022 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
04/01/2022 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
31/12/2021 9,300 -1.10 -11.83 9,300 8,200 8,200 100 930,000
30/12/2021 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
29/12/2021 9,300 0.00 ■■ 0.00 9,300 9,600 8,200 1,200 11,160,000
22/12/2021 8,200 -8.20 -100.00 8,200 0 0 0 0
21/12/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
20/12/2021 8,200 -1.00 -12.20 9,200 8,200 8,200 200 1,640,000
17/12/2021 9,200 -9.20 -100.00 9,200 0 0 0 0
16/12/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
15/12/2021 9,200 -1.10 -11.96 10,300 9,200 9,200 200 1,840,000
14/12/2021 8,600 -0.60 -6.98 9,200 8,600 8,600 200 1,720,000
13/12/2021 9,200 0.30 3.26 8,900 9,200 9,200 300 2,760,000
10/12/2021 8,500 -1.50 -17.65 10,000 10,100 8,500 400 3,400,000
09/12/2021 10,100 0.80 7.92 9,300 10,100 8,300 15,200 153,520,000
08/12/2021 9,200 0.10 1.09 9,100 10,400 9,200 900 8,280,000
07/12/2021 9,200 0.00 ■■ 0.00 9,200 9,200 8,200 3,300 30,360,000
06/12/2021 9,200 -0.20 -2.17 9,400 9,200 9,200 2,300 21,160,000
03/12/2021 9,200 0.00 ■■ 0.00 9,200 10,500 9,200 5,200 47,840,000
02/12/2021 9,200 1.20 13.04 8,000 9,200 9,200 7,600 69,920,000
01/12/2021 8,000 1.00 12.50 7,000 8,000 8,000 100 800,000
30/11/2021 7,000 -1.00 -14.29 8,000 7,000 7,000 2,000 14,000,000
29/11/2021 8,000 0.40 5.00 7,600 8,000 8,000 100 800,000
26/11/2021 8,100 -0.40 -4.94 8,500 8,100 7,500 2,600 21,060,000
25/11/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
24/11/2021 9,000 -0.20 -2.22 9,200 9,000 8,200 1,500 13,500,000
23/11/2021 9,000 -0.40 -4.44 9,400 9,300 8,300 13,200 118,800,000
22/11/2021 9,300 -0.10 -1.08 9,400 9,400 9,300 8,400 78,120,000
19/11/2021 9,400 1.20 12.77 8,200 9,400 7,300 21,500 202,100,000
18/11/2021 8,200 -0.90 -10.98 9,100 8,200 8,200 600 4,920,000
17/11/2021 9,000 -0.20 -2.22 9,200 10,500 8,900 800 7,200,000
16/11/2021 9,200 1.20 13.04 8,000 9,200 6,800 7,700 70,840,000
15/11/2021 8,000 -1.10 -13.75 9,100 8,000 8,000 500 4,000,000
12/11/2021 8,000 0.00 ■■ 0.00 8,000 9,200 6,800 4,300 34,400,000
11/11/2021 8,000 0.20 2.50 7,800 8,000 8,000 100 800,000
10/11/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
09/11/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 200 1,580,000
08/11/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,300 10,270,000
05/11/2021 7,900 0.40 5.06 7,500 7,900 7,900 4,500 35,550,000
03/11/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
02/11/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
01/11/2021 7,500 0.60 8.00 6,900 7,500 7,500 100 750,000
29/10/2021 6,900 -6.90 -100.00 6,900 0 0 0 0
28/10/2021 6,900 -0.90 -13.04 7,800 6,900 6,900 100 690,000
26/10/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
25/10/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
22/10/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
21/10/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
20/10/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
19/10/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
18/10/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,100 8,580,000
15/10/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
14/10/2021 7,800 0.00 ■■ 0.00 7,800 7,800 6,700 48,600 379,080,000
13/10/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
12/10/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,000 7,800,000
11/10/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
08/10/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
07/10/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
06/10/2021 7,800 -7.80 -100.00 7,800 0 0 0 0
05/10/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 600 4,680,000
04/10/2021 7,900 0.90 11.39 7,000 7,900 6,000 2,900 22,910,000
01/10/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
30/09/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
29/09/2021 7,000 -0.50 -7.14 7,500 7,000 7,000 100 700,000
28/09/2021 7,500 0.60 8.00 6,900 7,500 7,500 100 750,000
27/09/2021 6,900 -6.90 -100.00 6,900 0 0 0 0
24/09/2021 6,900 -6.90 -100.00 6,900 0 0 0 0
23/09/2021 6,900 -6.90 -100.00 6,900 0 0 0 0
22/09/2021 6,900 -6.90 -100.00 6,900 0 0 0 0
21/09/2021 6,900 -6.90 -100.00 6,900 0 0 0 0
20/09/2021 6,900 -6.90 -100.00 6,900 0 0 0 0
17/09/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 500 3,450,000
16/09/2021 6,900 -6.90 -100.00 6,900 0 0 0 0
15/09/2021 6,900 0.90 13.04 6,000 6,900 6,900 100 690,000
14/09/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
13/09/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
10/09/2021 6,000 -1.00 -16.67 7,000 6,000 6,000 100 600,000
09/09/2021 7,100 0.90 12.68 6,200 7,100 5,600 1,100 7,810,000
08/09/2021 6,200 -0.80 -12.90 7,000 6,200 6,200 100 620,000
07/09/2021 7,500 -7.00 -93.33 7,000 0 0 0 0
06/09/2021 7,500 0.00 ■■ 0.00 7,500 7,500 6,500 200 1,500,000
01/09/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
31/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
30/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
27/08/2021 7,500 0.90 12.00 6,600 7,500 7,500 2,000 15,000,000
26/08/2021 6,600 -0.90 -13.64 7,500 6,600 6,600 100 660,000
25/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
24/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
23/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 7,400 55,500,000
20/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 19,700 147,750,000
19/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
18/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
17/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
16/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
13/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,000 37,500,000
12/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
11/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
10/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
09/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
06/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
05/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
04/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,900 21,750,000
03/08/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
02/08/2021 7,500 0.70 9.33 6,800 7,500 7,500 200 1,500,000
30/07/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
29/07/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
28/07/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
27/07/2021 6,800 -0.80 -11.76 7,600 6,800 6,800 200 1,360,000
26/07/2021 7,600 0.80 10.53 6,800 7,600 7,600 1,000 7,600,000
23/07/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
22/07/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
21/07/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
20/07/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
19/07/2021 6,800 -1.10 -16.18 7,900 6,800 6,800 100 680,000
16/07/2021 7,900 1.00 12.66 6,900 7,900 7,900 2,200 17,380,000
15/07/2021 6,900 -1.00 -14.49 7,900 6,900 6,900 100 690,000
14/07/2021 7,900 -0.10 -1.27 8,000 7,900 7,900 100 790,000
13/07/2021 8,000 0.60 7.50 7,400 8,000 6,300 10,300 82,400,000
12/07/2021 7,500 -0.40 -5.33 7,900 7,500 7,000 3,300 24,750,000
09/07/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,000 9,400 74,260,000
08/07/2021 7,900 1.00 12.66 6,900 7,900 6,000 15,700 124,030,000
07/07/2021 6,900 0.90 13.04 6,000 6,900 6,900 9,600 66,240,000
06/07/2021 6,000 0.70 11.67 5,300 6,000 4,800 6,100 36,600,000
05/07/2021 5,300 -0.70 -13.21 6,000 5,300 5,300 100 530,000
02/07/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
01/07/2021 6,000 0.10 1.67 5,900 6,000 6,000 900 5,400,000
30/06/2021 6,500 0.40 6.15 6,100 6,500 5,300 200 1,300,000
29/06/2021 6,100 0.10 1.64 6,000 6,100 6,100 100 610,000
28/06/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
25/06/2021 6,000 -0.50 -8.33 6,500 6,000 6,000 900 5,400,000
24/06/2021 6,500 -0.30 -4.62 6,800 6,500 6,500 700 4,550,000
23/06/2021 8,000 1.00 12.50 7,000 8,000 6,100 20,900 167,200,000
22/06/2021 7,300 0.50 6.85 6,800 7,800 6,900 25,200 183,960,000
21/06/2021 7,800 1.00 12.82 6,800 7,800 6,400 17,800 138,840,000
18/06/2021 7,200 0.00 ■■ 0.00 7,200 7,200 6,500 6,400 46,080,000
17/06/2021 7,200 -0.70 -9.72 7,900 7,500 7,200 12,300 88,560,000
16/06/2021 7,500 -0.80 -10.67 8,300 8,200 7,500 6,200 46,500,000
15/06/2021 8,200 0.00 ■■ 0.00 8,200 9,400 8,200 23,100 189,420,000
14/06/2021 8,200 1.00 12.20 7,200 8,200 8,200 26,200 214,840,000
11/06/2021 7,200 2.00 27.78 5,200 7,200 7,200 6,500 46,800,000
02/06/2021 5,200 -0.40 -7.69 5,600 5,600 5,200 500 2,600,000
01/06/2021 5,600 -5.60 -100.00 5,600 0 0 0 0
31/05/2021 5,600 -5.60 -100.00 5,500 0 0 0 0
28/05/2021 5,600 0.10 1.79 5,500 6,000 5,600 4,900 27,440,000
27/05/2021 5,500 -5.50 -100.00 5,500 0 0 0 0
26/05/2021 5,500 -5.50 -100.00 5,500 0 0 0 0
25/05/2021 5,500 -5.50 -100.00 5,500 0 0 0 0
24/05/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,000 5,500,000
21/05/2021 5,500 -0.20 -3.64 5,700 5,500 5,500 100 550,000
20/05/2021 5,700 -0.20 -3.51 5,900 6,400 5,700 200 1,140,000
19/05/2021 5,900 0.10 1.69 5,800 6,300 5,900 200 1,180,000
18/05/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
17/05/2021 5,800 0.10 1.72 5,700 6,200 5,800 1,800 10,440,000
14/05/2021 5,700 -5.70 -100.00 5,700 0 0 0 0
13/05/2021 5,700 0.00 ■■ 0.00 5,700 6,200 5,700 200 1,140,000
12/05/2021 5,700 0.10 1.75 5,600 6,100 5,600 2,000 11,400,000
11/05/2021 5,600 -0.30 -5.36 5,900 6,400 5,600 6,400 35,840,000
10/05/2021 5,900 0.50 8.47 5,400 5,900 5,400 4,500 26,550,000
07/05/2021 5,400 0.10 1.85 5,300 5,800 4,800 2,600 14,040,000
06/05/2021 5,300 0.10 1.89 5,200 5,700 5,300 600 3,180,000
05/05/2021 5,200 -0.40 -7.69 5,600 5,200 5,200 100 520,000
29/04/2021 5,500 -5.50 -100.00 5,500 0 0 0 0
28/04/2021 5,500 -0.30 -5.45 5,800 6,300 5,500 1,100 6,050,000
27/04/2021 5,800 -0.40 -6.90 6,200 6,300 5,800 7,700 44,660,000
26/04/2021 6,200 -0.50 -8.06 6,700 6,200 6,200 200 1,240,000
23/04/2021 6,700 -0.70 -10.45 7,400 6,700 6,700 3,200 21,440,000
22/04/2021 7,400 0.60 8.11 6,800 7,400 6,800 18,300 135,420,000
20/04/2021 6,800 0.20 2.94 6,600 7,200 6,800 20,200 137,360,000
19/04/2021 6,600 0.60 9.09 6,000 6,600 6,600 4,300 28,380,000
16/04/2021 6,000 0.50 8.33 5,500 6,000 6,000 11,900 71,400,000
15/04/2021 5,500 -0.30 -5.45 5,800 6,300 5,500 31,200 171,600,000
14/04/2021 5,800 0.50 8.62 5,300 5,800 5,300 4,400 25,520,000
13/04/2021 5,300 0.00 ■■ 0.00 5,300 5,800 5,300 18,900 100,170,000
12/04/2021 5,300 -5.30 -100.00 5,300 0 0 0 0
09/04/2021 5,300 -5.30 -100.00 5,300 0 0 0 0
08/04/2021 5,300 0.10 1.89 5,200 5,700 5,200 4,100 21,730,000
07/04/2021 5,200 0.20 3.85 5,000 5,500 5,200 600 3,120,000
06/04/2021 5,000 -0.30 -6.00 5,300 5,800 5,000 3,300 16,500,000
05/04/2021 5,300 0.30 5.66 5,000 5,300 5,300 2,100 11,130,000
02/04/2021 5,000 -5.00 -100.00 5,000 0 0 0 0
01/04/2021 5,000 -0.20 -4.00 5,200 5,200 5,000 1,600 8,000,000
31/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
30/03/2021 5,200 -0.40 -7.69 5,600 6,100 5,200 2,200 11,440,000
29/03/2021 5,600 0.50 8.93 5,100 5,600 5,600 2,000 11,200,000
26/03/2021 5,100 -5.10 -100.00 5,100 0 0 0 0
25/03/2021 5,100 0.00 ■■ 0.00 5,100 5,500 5,100 300 1,530,000
24/03/2021 5,100 0.10 1.96 5,000 5,100 5,100 200 1,020,000
23/03/2021 5,000 -0.20 -4.00 5,200 5,700 5,000 1,100 5,500,000
22/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
19/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
18/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
17/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
16/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
15/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
12/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
11/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,000 20,800,000
10/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,800 9,360,000
09/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
08/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
05/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
04/03/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
03/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
02/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
01/03/2021 5,200 -0.20 -3.85 5,400 5,200 5,200 1,600 8,320,000
26/02/2021 5,400 0.20 3.70 5,200 5,700 5,400 3,200 17,280,000
25/02/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
24/02/2021 5,200 0.00 ■■ 0.00 5,200 5,200 4,700 3,300 17,160,000
23/02/2021 5,200 -5.20 -100.00 5,200 0 0 0 0
18/02/2021 4,800 -4.80 -100.00 4,800 0 0 0 0
17/02/2021 4,800 -4.80 -100.00 4,800 0 0 0 0
09/02/2021 4,800 -4.80 -100.00 4,800 0 0 0 0
08/02/2021 4,800 -0.50 -10.42 5,200 4,800 4,800 100 480,000
05/02/2021 5,300 0.10 1.89 5,200 5,300 5,300 1,000 5,300,000
04/01/2021 4,500 0.10 2.22 4,400 4,800 4,200 1,400 6,300,000
31/12/2020 4,400 0.00 ■■ 0.00 4,400 4,700 4,400 300 1,320,000
30/12/2020 4,400 -0.10 -2.27 4,500 4,700 4,400 13,800 60,720,000
29/12/2020 4,500 0.10 2.22 4,400 4,500 4,500 10 45,000
28/12/2020 4,500 0.10 2.22 4,400 4,500 4,500 10 45,000
25/12/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
24/12/2020 4,400 -0.30 -6.82 4,700 4,400 4,400 60 264,000
23/12/2020 4,400 -0.30 -6.82 4,700 4,400 4,400 60 264,000
22/12/2020 4,700 0.40 8.51 4,300 4,700 4,700 110 517,000
21/12/2020 4,300 0.10 2.33 4,200 4,500 4,200 50 215,000
18/12/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
17/12/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
16/12/2020 4,200 0.00 ■■ 0.00 4,200 4,600 4,200 130 546,000
15/12/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
14/12/2020 4,200 0.10 2.38 4,100 4,500 4,200 170 714,000
10/12/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
09/12/2020 4,100 -0.20 -4.88 4,300 4,100 4,100 160 656,000
08/12/2020 4,300 0.00 ■■ 0.00 4,300 4,700 4,300 50 215,000
03/12/2020 4,300 -0.40 -9.30 4,700 4,300 4,300 30 129,000
02/12/2020 4,300 -0.40 -9.30 4,700 4,300 4,300 30 129,000
01/12/2020 4,700 0.30 6.38 4,400 4,700 4,700 60 282,000
30/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
27/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
26/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
25/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
24/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
23/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
20/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
19/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
18/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
17/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
16/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
13/11/2020 4,400 -0.10 -2.27 4,500 4,700 4,400 1,300 5,720,000
12/11/2020 4,500 0.10 2.22 4,400 4,500 4,400 200 900,000
10/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
09/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
06/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
05/11/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 500 2,200,000
04/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
03/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
02/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
30/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
29/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
28/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
27/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
26/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
23/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
22/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
21/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
20/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
19/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
16/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
14/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
13/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
12/10/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
09/10/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
08/10/2020 4,400 0.10 2.27 4,300 4,400 4,300 100 440,000
07/10/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
01/10/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
28/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
25/09/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 9,800 42,140,000
24/09/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 610 2,623,000
23/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
22/09/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 600 2,580,000
21/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
18/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
17/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
16/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
15/09/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 300 1,290,000
14/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
11/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
10/09/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10 43,000
09/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
08/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
07/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
04/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
03/09/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
01/09/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 410 1,763,000
31/08/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,000 4,300,000
28/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
27/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
26/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
25/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
24/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
21/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
20/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
19/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
18/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
17/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
14/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
13/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
12/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
11/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
10/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
07/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
06/08/2020 4,300 0.00 ■■ 0.00 4,300 4,300 3,900 20 86,000
05/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
04/08/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
03/08/2020 4,300 0.20 4.65 4,100 4,300 4,300 900 3,870,000
31/07/2020 4,100 0.30 7.32 3,800 4,100 4,100 40 164,000
30/07/2020 3,800 0.30 7.89 3,500 3,800 3,800 100 380,000
29/07/2020 3,500 0.30 8.57 3,200 3,500 3,500 100 350,000
28/07/2020 3,200 -0.30 -9.38 3,500 3,300 3,200 200 640,000
27/07/2020 3,500 -0.20 -5.71 3,700 3,500 3,500 200 700,000
24/07/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
23/07/2020 3,700 0.10 2.70 3,600 3,900 3,700 400 1,480,000
22/07/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
21/07/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
20/07/2020 3,600 -0.40 -11.11 4,000 3,600 3,600 100 360,000
17/07/2020 4,000 0.30 7.50 3,700 4,000 4,000 100 400,000
16/07/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
15/07/2020 3,700 -0.40 -10.81 4,100 3,700 3,700 200 740,000
14/07/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
13/07/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
10/07/2020 4,100 0.30 7.32 3,800 4,100 3,500 70 287,000
09/07/2020 3,800 -0.20 -5.26 4,000 3,800 3,800 10 38,000
08/07/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
07/07/2020 4,000 -0.30 -7.50 4,300 4,000 4,000 100 400,000
06/07/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 330 1,419,000
03/07/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
02/07/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
01/07/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
30/06/2020 4,300 0.00 ■■ 0.00 4,300 4,300 3,900 840 3,612,000
26/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
25/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
24/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
23/06/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,000 4,300,000
22/06/2020 4,300 0.00 ■■ 0.00 4,300 4,300 3,900 1,100 4,730,000
19/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
18/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
17/06/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 160 688,000
16/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
12/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
11/06/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 660 2,838,000
10/06/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
09/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
08/06/2020 4,300 -0.20 -4.65 4,500 4,300 4,300 100 430,000
06/06/2020 4,500 0.20 4.44 4,300 4,500 4,500 200 900,000
05/06/2020 4,500 0.20 4.44 4,300 4,500 4,500 200 900,000
04/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
03/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
02/06/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 370 1,591,000
01/06/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
31/05/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 160 688,000
29/05/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 160 688,000
28/05/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,000 4,300,000
27/05/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 390 1,677,000
26/05/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
25/05/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
20/05/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
19/05/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
18/05/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
17/05/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 340 1,462,000
15/05/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 340 1,462,000
14/05/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
08/05/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
06/05/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
05/05/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
29/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
27/04/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,050 8,815,000
26/04/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,050 8,815,000
24/04/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,050 8,815,000
21/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
20/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
19/04/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 200 860,000
17/04/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 200 860,000
16/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
15/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
14/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
13/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
10/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
09/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
08/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
06/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
03/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
01/04/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
31/03/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
30/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,450 14,835,000
29/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,250 5,375,000
27/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,250 5,375,000
26/03/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
25/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 140 602,000
24/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,720 15,996,000
23/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,720 15,996,000
22/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,070 8,901,000
20/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,070 8,901,000
19/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 40 172,000
18/03/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
17/03/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
16/03/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
13/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
12/03/2020 4,300 0.00 ■■ 0.00 4,300 4,700 4,300 3,200 13,760,000
11/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,000 4,300,000
10/03/2020 4,300 0.00 ■■ 0.00 4,300 4,700 4,300 4,500 19,350,000
09/03/2020 4,300 0.00 ■■ 0.00 4,300 4,700 4,300 510 2,193,000
06/03/2020 4,300 -0.40 -9.30 4,700 5,100 4,300 200 860,000
05/03/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
04/03/2020 4,700 0.40 8.51 4,300 4,700 4,700 10 47,000
03/03/2020 4,300 0.00 ■■ 0.00 4,300 4,700 4,300 20 86,000
02/03/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,850 7,955,000
28/02/2020 4,300 -0.40 -9.30 4,700 5,100 4,300 1,690 7,267,000
27/02/2020 4,700 0.40 8.51 4,300 4,700 4,700 10 47,000
26/02/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,200 5,160,000
25/02/2020 4,300 -0.30 -6.98 4,600 4,300 4,300 12,000 51,600,000
24/02/2020 4,600 0.40 8.70 4,200 4,600 4,600 10 46,000
21/02/2020 4,200 0.30 7.14 3,900 4,200 4,200 100 420,000
20/02/2020 3,900 0.30 7.69 3,600 3,900 3,900 10 39,000
19/02/2020 3,600 -0.40 -11.11 4,000 3,600 3,600 10 36,000
18/02/2020 4,000 -0.30 -7.50 4,300 4,600 4,000 30 120,000
17/02/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 57,000 245,100,000
15/02/2020 4,300 -0.40 -9.30 4,700 5,100 4,300 110 473,000
14/02/2020 4,300 -0.40 -9.30 4,700 5,100 4,300 110 473,000
13/02/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
11/02/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
10/02/2020 4,700 0.40 8.51 4,300 4,700 4,700 10 47,000
07/02/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
06/02/2020 4,300 -0.20 -4.65 4,500 4,300 4,300 6,800 29,240,000
05/02/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 6,600 29,700,000
04/02/2020 4,500 -0.50 -11.11 5,000 4,500 4,500 2,200 9,900,000
03/02/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
22/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
21/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
20/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
17/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
16/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
15/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
13/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
09/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
08/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
07/01/2020 5,000 0.30 6.00 4,700 5,100 4,700 30 150,000
06/01/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
31/12/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
30/12/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
27/12/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
26/12/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
24/12/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
23/12/2019 4,700 0.00 ■■ 0.00 4,700 5,100 4,700 20 94,000
20/12/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
19/12/2019 4,700 -0.50 -10.64 5,200 4,700 4,700 100 470,000
16/12/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
13/12/2019 5,200 0.40 7.69 4,800 5,200 5,200 1,000 5,200,000
12/12/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
11/12/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
10/12/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
09/12/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
06/12/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
04/12/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
03/12/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
02/12/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
29/11/2019 4,800 -4.80 -100.00 4,400 0 0 0 0
28/11/2019 4,800 0.40 8.33 4,400 4,800 4,800 100 480,000
27/11/2019 4,400 0.00 ■■ 0.00 4,400 4,800 4,400 11,100 48,840,000
26/11/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 16,900 74,360,000
25/11/2019 4,400 0.00 ■■ 0.00 4,400 4,700 4,400 1,690 7,436,000
22/11/2019 4,400 -0.40 -9.09 4,800 4,400 4,400 300 1,320,000
21/11/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
20/11/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
19/11/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
18/11/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
15/11/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
14/11/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 8,000 38,400,000
13/11/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 32,800 157,440,000
12/11/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
11/11/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 3,280 15,744,000
08/11/2019 4,800 -0.10 -2.08 4,900 4,900 4,800 8,850 42,480,000
07/11/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
06/11/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
05/11/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
04/11/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
01/11/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
31/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
30/10/2019 4,900 0.40 8.16 4,500 4,900 4,900 100 490,000
29/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
28/10/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 6,800 30,600,000
25/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
24/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
23/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
22/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
21/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
18/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
17/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
16/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
15/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
14/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
11/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
10/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
09/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
08/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
07/10/2019 4,900 0.40 8.16 4,500 4,900 4,900 100 490,000
04/10/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 30,000 135,000,000
03/10/2019 4,500 -0.50 -11.11 5,000 4,500 4,500 29,000 130,500,000
02/10/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
01/10/2019 5,000 0.20 4.00 4,800 5,000 5,000 210 1,050,000
30/09/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
27/09/2019 4,800 0.40 8.33 4,400 4,800 4,800 100 480,000
26/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
25/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
24/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
23/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
20/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
19/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
18/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
17/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
16/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
13/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
12/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
11/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
10/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
09/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
06/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
05/09/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
03/09/2019 4,400 0.40 9.09 4,000 4,400 4,400 10 44,000
29/08/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 10 40,000
26/08/2019 4,400 0.30 6.82 4,100 4,400 4,400 10 44,000
12/08/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
09/08/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 40 164,000
08/08/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
07/08/2019 4,100 -0.20 -4.88 4,300 4,100 4,100 20 82,000
05/08/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 110 473,000
01/08/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10 43,000
30/07/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10 43,000
29/07/2019 4,300 -0.20 -4.65 4,500 4,300 4,100 20 86,000
25/07/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,030 4,635,000
24/07/2019 4,500 0.30 6.67 4,200 4,500 3,800 5,200 23,400,000
23/07/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 20 84,000
22/07/2019 4,200 0.00 ■■ 0.00 4,200 4,200 3,800 20 84,000
18/07/2019 4,200 0.10 2.38 4,100 4,200 4,200 10 42,000
17/07/2019 4,100 -0.20 -4.88 4,300 4,100 3,900 30 123,000
10/07/2019 4,300 -0.20 -4.65 4,500 4,300 4,300 10 43,000
09/07/2019 4,500 0.40 8.89 4,100 4,500 4,500 10 45,000
02/07/2019 4,100 0.10 2.44 4,000 4,300 4,100 820 3,362,000
01/07/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 10 40,000
28/06/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 220 968,000
27/06/2019 4,400 -0.40 -9.09 4,800 4,400 4,400 10 44,000
26/06/2019 4,800 0.40 8.33 4,400 4,800 4,000 40 192,000
25/06/2019 4,400 0.20 4.55 4,200 4,400 3,900 20 88,000
24/06/2019 4,200 -0.20 -4.76 4,400 4,200 4,200 320 1,344,000
20/06/2019 4,400 -0.40 -9.09 4,800 4,400 4,400 600 2,640,000
19/06/2019 4,400 -0.40 -9.09 4,800 4,400 4,400 600 2,640,000
18/06/2019 4,800 0.40 8.33 4,400 4,800 4,000 20 96,000
17/06/2019 4,400 -0.10 -2.27 4,500 4,800 4,400 20 88,000
06/06/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 10 45,000
05/06/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 10 45,000
04/06/2019 4,900 0.10 2.04 4,800 4,900 4,400 130 637,000
03/06/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 20 96,000
02/06/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 70 336,000
31/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 70 336,000
30/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 20 96,000
29/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 240 1,152,000
28/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 520 2,496,000
20/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,090 5,232,000
19/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,090 5,232,000
17/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,090 5,232,000
14/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 880 4,224,000
13/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 880 4,224,000
06/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 280 1,344,000
05/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 280 1,344,000
03/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 280 1,344,000
25/04/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 960 4,608,000
24/04/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 960 4,608,000
23/04/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 380 1,824,000
18/04/2019 4,800 -0.10 -2.08 4,900 4,800 4,800 5,990 28,752,000
17/04/2019 4,800 -0.10 -2.08 4,900 4,800 4,800 5,990 28,752,000
12/04/2019 4,900 0.10 2.04 4,800 4,900 4,900 280 1,372,000
11/04/2019 4,900 0.10 2.04 4,800 4,900 4,900 280 1,372,000
10/04/2019 4,800 -0.20 -4.17 5,000 5,000 4,800 50 240,000
09/04/2019 4,800 -0.20 -4.17 5,000 5,000 4,800 50 240,000
08/04/2019 5,000 0.20 4.00 4,800 5,000 5,000 20 100,000
03/04/2019 4,800 -0.40 -8.33 5,200 4,800 4,800 50 240,000
02/04/2019 4,800 -0.40 -8.33 5,200 4,800 4,800 50 240,000
27/03/2019 5,200 0.10 1.92 5,100 5,200 5,200 10 52,000
22/03/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,340 11,934,000
21/03/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,510 7,701,000
20/03/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 9,450 48,195,000
19/03/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 4,440 22,644,000
18/03/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,120 10,812,000
15/03/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 500 2,550,000
14/03/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,200 6,120,000
11/02/2019 5,100 0.30 5.88 4,800 5,100 4,800 200 1,020,000
29/01/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 200 960,000
25/01/2019 4,800 0.30 6.25 4,500 4,800 4,600 120 576,000
24/01/2019 4,800 0.30 6.25 4,500 4,800 4,600 120,000 576,000,000
23/01/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100,000 450,000,000
21/01/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 210,000 945,000,000
02/01/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
28/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
27/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
26/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
25/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
24/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
21/12/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
20/12/2018 4,300 -0.20 -4.65 4,500 4,300 4,300 900 3,870,000
19/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
18/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
17/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
14/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
13/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
12/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
11/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
10/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
07/12/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
06/12/2018 4,500 0.10 2.22 4,400 4,500 4,500 100 450,000
05/12/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
04/12/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
03/12/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
30/11/2018 4,400 -0.40 -9.09 4,800 4,400 4,400 100 440,000
29/11/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 3,000 14,400,000
28/11/2018 4,800 0.20 4.17 4,600 4,800 4,800 3,000 14,400,000
27/11/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
26/11/2018 4,600 -0.30 -6.52 4,900 4,600 4,500 1,100 5,060,000
23/11/2018 4,900 0.40 8.16 4,500 4,900 4,900 100 490,000
22/11/2018 4,500 -0.50 -11.11 5,000 4,500 4,500 100 450,000
21/11/2018 5,000 0.40 8.00 4,600 5,000 4,800 400 2,000,000
20/11/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 200 920,000
19/11/2018 4,600 -0.30 -6.52 4,900 4,600 4,500 200 920,000
16/11/2018 4,900 0.10 2.04 4,800 4,900 4,400 200 980,000
15/11/2018 4,800 -0.10 -2.08 4,900 4,800 4,500 10,000 48,000,000
14/11/2018 4,900 0.10 2.04 4,800 4,900 4,400 1,400 6,860,000
13/11/2018 4,800 0.20 4.17 4,600 4,800 4,200 9,000 43,200,000
12/11/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
09/11/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
08/11/2018 4,600 0.40 8.70 4,200 4,600 4,500 5,200 23,920,000
07/11/2018 4,200 -0.40 -9.52 4,600 4,200 4,200 100 420,000
06/11/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
05/11/2018 4,600 -0.20 -4.35 4,800 4,600 4,400 300 1,380,000
02/11/2018 4,800 0.20 4.17 4,600 4,800 4,300 200 960,000
01/11/2018 4,600 0.30 6.52 4,300 4,600 4,600 100 460,000
31/10/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
30/10/2018 4,300 -0.40 -9.30 4,700 4,800 4,300 600 2,580,000
29/10/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
26/10/2018 4,700 0.10 2.13 4,600 4,700 4,200 200 940,000
25/10/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 9,900 45,540,000
24/10/2018 4,600 0.10 2.17 4,500 4,600 4,600 9,900 45,540,000
23/10/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 44,900 202,050,000
22/10/2018 4,500 -0.40 -8.89 4,900 4,900 4,500 46,800 210,600,000
19/10/2018 4,900 -0.50 -10.20 5,400 5,000 4,900 28,200 138,180,000
18/10/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 8,500 45,900,000
17/10/2018 5,400 0.40 7.41 5,000 5,400 5,400 8,500 45,900,000
16/10/2018 5,000 0.40 8.00 4,600 5,000 5,000 9,200 46,000,000
15/10/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
12/10/2018 4,600 -0.30 -6.52 4,900 4,900 4,600 200 920,000
11/10/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 200 980,000
10/10/2018 4,900 -0.50 -10.20 5,400 4,900 4,900 100 490,000
09/10/2018 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 1,100 5,940,000
08/10/2018 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 2,600 14,040,000
05/10/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 200 1,080,000
04/10/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 17,800 96,120,000
03/10/2018 5,400 0.20 3.70 5,200 5,400 5,200 20,600 111,240,000
02/10/2018 5,200 0.40 7.69 4,800 5,200 5,200 100 520,000
01/10/2018 4,800 -0.40 -8.33 5,200 4,800 4,800 100 480,000
28/09/2018 5,200 -0.50 -9.62 5,700 5,200 5,200 100 520,000
27/09/2018 5,700 -0.10 -1.75 5,800 5,700 5,300 200 1,140,000
26/09/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 200 1,160,000
25/09/2018 5,800 0.50 8.62 5,300 5,800 4,800 200 1,160,000
24/09/2018 5,300 0.00 ■■ 0.00 5,300 5,800 5,300 1,100 5,830,000
21/09/2018 5,300 -0.50 -9.43 5,800 5,800 5,300 3,100 16,430,000
20/09/2018 5,800 0.00 ■■ 0.00 5,800 6,200 5,800 5,300 30,740,000
19/09/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 200 1,160,000
18/09/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,500 8,700,000
17/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
14/09/2018 5,800 0.10 1.72 5,700 5,800 5,200 200 1,160,000
13/09/2018 5,700 0.10 1.75 5,600 5,700 5,200 200 1,140,000
12/09/2018 5,600 0.50 8.93 5,100 5,600 5,600 100 560,000
11/09/2018 5,100 -0.50 -9.80 5,600 5,100 5,100 100 510,000
10/09/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 3,200 17,920,000
07/09/2018 5,600 0.20 3.57 5,400 5,600 5,400 8,600 48,160,000
06/09/2018 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 200 1,080,000
05/09/2018 5,400 0.10 1.85 5,300 5,400 4,800 5,600 30,240,000
04/09/2018 5,300 0.00 ■■ 0.00 5,300 5,300 4,900 200 1,060,000
31/08/2018 5,300 -0.20 -3.77 5,500 5,400 5,000 15,700 83,210,000
30/08/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,000 200 1,100,000
29/08/2018 5,500 0.10 1.82 5,400 5,500 5,500 100 550,000
28/08/2018 5,400 -0.10 -1.85 5,400 5,500 5,400 21,200 114,480,000
27/08/2018 5,500 0.10 1.82 5,400 5,500 5,400 44,400 244,200,000
24/08/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 27,600 149,040,000
23/08/2018 5,400 -0.20 -3.70 5,600 5,400 5,100 200 1,080,000
22/08/2018 5,600 0.20 3.57 5,400 5,600 5,600 100 560,000
21/08/2018 5,400 0.20 3.70 5,200 5,600 5,200 103,300 557,820,000
20/08/2018 5,200 -0.10 -1.92 5,300 5,200 5,200 28,300 147,160,000
17/08/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 4,100 21,730,000
16/08/2018 5,300 0.20 3.77 5,100 5,300 5,300 200 1,060,000
15/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
14/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
13/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
10/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
09/08/2018 5,100 -0.20 -3.92 5,300 5,100 4,800 200 1,020,000
08/08/2018 5,300 0.30 5.66 5,000 5,300 5,300 200 1,060,000
07/08/2018 5,000 0.30 6.00 4,700 5,000 5,000 100 500,000
06/08/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
03/08/2018 4,700 -0.40 -8.51 5,100 5,100 4,700 1,100 5,170,000
02/08/2018 5,100 0.40 7.84 4,700 5,100 5,100 1,400 7,140,000
01/08/2018 4,700 -0.30 -6.38 5,000 5,100 4,700 3,200 15,040,000
31/07/2018 5,000 0.40 8.00 4,600 5,000 5,000 200 1,000,000
30/07/2018 4,600 0.10 2.17 4,500 4,900 4,600 700 3,220,000
27/07/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
26/07/2018 4,500 -0.40 -8.89 4,900 4,500 4,500 100 450,000
25/07/2018 4,900 0.40 8.16 4,500 4,900 4,100 200 980,000
24/07/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,100 13,950,000
23/07/2018 4,500 -0.50 -11.11 5,000 4,500 4,500 100 450,000
20/07/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,400 12,000,000
19/07/2018 5,000 0.20 4.00 4,800 5,000 5,000 3,000 15,000,000
18/07/2018 4,800 0.20 4.17 4,600 4,800 4,800 100 480,000
17/07/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
16/07/2018 4,600 0.20 4.35 4,400 4,600 4,500 19,100 87,860,000
13/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
12/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
11/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
10/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
09/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
06/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
05/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
04/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
03/07/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
29/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
28/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
27/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
26/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
25/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
22/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
21/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
20/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
19/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
18/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
15/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
14/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
13/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
12/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
11/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
08/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
07/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
06/06/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 8,700 38,280,000
05/06/2018 4,400 -0.20 -4.55 4,600 4,400 4,400 18,100 79,640,000
04/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
01/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
31/05/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
30/05/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
29/05/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
28/05/2018 4,600 -0.30 -6.52 4,900 4,600 4,600 100 460,000
25/05/2018 4,900 -0.50 -10.20 5,400 4,900 4,900 82,300 403,270,000
24/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
23/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
22/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
21/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
18/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
17/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
16/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
15/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
14/05/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100,700 543,780,000
11/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
10/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
09/05/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 18,800 101,520,000
08/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
07/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
04/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
03/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
02/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
27/04/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
26/04/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
24/04/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
23/04/2018 5,400 0.10 1.85 5,300 5,400 5,400 20,300 109,620,000
20/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
19/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
18/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
13/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
12/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
11/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
10/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
09/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
06/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
05/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
04/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
03/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
02/04/2018 5,300 0.30 5.66 5,000 5,300 5,300 1,800 9,540,000
30/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
29/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
28/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,200 11,000,000
27/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
26/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
23/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
22/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
21/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
20/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
19/03/2018 5,000 -0.50 -10.00 5,500 5,000 5,000 400 2,000,000
16/03/2018 5,500 0.40 7.27 5,100 5,500 5,500 5,300 29,150,000
15/03/2018 5,100 -0.50 -9.80 5,600 5,500 5,100 7,000 35,700,000
14/03/2018 5,600 0.20 3.57 5,400 5,600 5,000 17,300 96,880,000
13/03/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
12/03/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
09/03/2018 5,400 0.40 7.41 5,000 5,400 5,300 2,100 11,340,000
08/03/2018 5,000 0.40 8.00 4,600 5,000 5,000 200 1,000,000
07/03/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
06/03/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
05/03/2018 4,600 -0.50 -10.87 5,100 4,700 4,600 600 2,760,000
02/03/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 9,500 48,450,000
01/03/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
28/02/2018 5,100 -0.40 -7.84 5,500 5,100 5,100 1,500 7,650,000
27/02/2018 5,500 -0.50 -9.09 6,000 5,500 5,500 4,400 24,200,000
26/02/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
22/02/2018 6,300 0.40 6.35 5,900 6,300 5,400 75,000 472,500,000
21/02/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
13/02/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
12/02/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
09/02/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
08/02/2018 5,900 0.40 6.78 5,500 5,900 5,000 10,400 61,360,000
07/02/2018 5,500 0.20 3.64 5,300 5,500 5,500 14,000 77,000,000
06/02/2018 5,300 -0.50 -9.43 5,800 5,700 5,300 14,900 78,970,000
05/02/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
02/02/2018 5,800 0.30 5.17 5,500 5,800 5,000 1,000 5,800,000
01/02/2018 5,500 0.40 7.27 5,100 5,500 5,100 2,100 11,550,000
31/01/2018 5,100 -0.50 -9.80 5,600 5,100 5,100 8,200 41,820,000
30/01/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
29/01/2018 5,600 0.00 ■■ 0.00 5,600 5,900 5,100 1,500 8,400,000
26/01/2018 5,600 0.10 1.79 5,500 5,600 5,000 6,000 33,600,000
25/01/2018 5,500 -0.60 -10.91 6,100 6,600 5,500 3,700 20,350,000
24/01/2018 6,100 -0.60 -9.84 6,700 6,200 6,100 900 5,490,000
23/01/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
22/01/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
19/01/2018 6,700 0.10 1.49 6,600 6,700 6,700 100 670,000
18/01/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
17/01/2018 6,600 0.40 6.06 6,200 6,600 6,200 200 1,320,000
16/01/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
15/01/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
12/01/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
11/01/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
10/01/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 6,100 37,820,000
09/01/2018 6,200 -0.60 -9.68 6,800 6,300 6,200 200 1,240,000
08/01/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
05/01/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
04/01/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,300 8,840,000
03/01/2018 6,800 -0.30 -4.41 7,100 7,200 6,400 400 2,720,000
02/01/2018 7,100 0.50 7.04 6,600 7,100 6,100 300 2,130,000
29/12/2017 6,600 -6.60 -100.00 6,600 0 0 0 0
28/12/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,000 6,600,000
27/12/2017 6,600 -6.60 -100.00 6,600 0 0 0 0
26/12/2017 6,600 -6.60 -100.00 6,600 0 0 0 0
25/12/2017 6,600 -6.60 -100.00 6,600 0 0 0 0
22/12/2017 6,600 -0.10 -1.52 6,700 6,600 6,600 100 660,000
21/12/2017 6,700 -6.70 -100.00 6,700 0 0 0 0
20/12/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,000 6,700,000
19/12/2017 6,700 -6.70 -100.00 6,700 0 0 0 0
18/12/2017 6,700 -6.70 -100.00 6,700 0 0 0 0
15/12/2017 6,800 -0.20 -2.94 7,000 6,800 6,800 2,000 13,600,000
14/12/2017 7,000 -7.00 -100.00 7,000 0 0 0 0
13/12/2017 7,000 -7.00 -100.00 7,000 0 0 0 0
12/12/2017 7,000 0.10 1.43 6,900 7,000 7,000 4,300 30,100,000
11/12/2017 6,900 -6.90 -100.00 6,900 0 0 0 0
08/12/2017 6,900 -6.90 -100.00 6,900 0 0 0 0
07/12/2017 6,900 -6.90 -100.00 6,900 0 0 0 0
04/12/2017 6,700 0.00 ■■ 0.00 6,900 6,900 6,900 100 670,000
01/12/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 200 1,340,000
30/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 16 107,200
29/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 100 670,000
28/11/2017 6,700 0.10 1.52 6,600 6,700 6,600 800 5,360,000
24/11/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
23/11/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/11/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
21/11/2017 6,600 -0.70 -9.59 6,700 6,700 6,600 200 1,320,000
17/11/2017 7,300 0.10 1.39 6,800 7,700 6,500 12,100 88,330,000
16/11/2017 7,200 -0.50 -6.49 7,200 7,200 7,200 1,900 13,680,000
15/11/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
14/11/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
13/11/2017 7,700 0.70 10.00 7,700 7,700 7,700 100 770,000
10/11/2017 7,000 -0.70 -9.09 8,200 8,200 7,000 1,100 7,700,000
09/11/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
08/11/2017 7,700 0.70 10.00 7,700 7,700 7,700 100 770,000
07/11/2017 7,000 -0.50 -6.67 8,200 8,200 7,000 1,200 8,400,000
06/11/2017 7,500 -0.20 -2.60 8,200 8,200 7,500 5,100 38,250,000
03/11/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
02/11/2017 7,700 -0.10 -1.28 7,500 7,700 7,500 14,000 107,800,000
01/11/2017 7,800 0.60 8.33 7,800 7,800 7,800 100 780,000
31/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
30/10/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
27/10/2017 7,200 -0.30 -4.00 8,200 8,200 7,200 8,700 62,640,000
26/10/2017 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 3,980 29,850,000
25/10/2017 7,500 -0.80 -9.64 7,800 7,800 7,500 300 2,250,000
24/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
20/10/2017 8,300 0.20 2.47 7,700 8,300 7,700 7,200 59,760,000
19/10/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/10/2017 8,100 0.00 ■■ 0.00 8,300 8,500 8,100 7,904 64,022,400
17/10/2017 8,100 -0.90 -10.00 8,100 8,100 8,100 2,560 20,736,000
16/10/2017 9,000 0.80 9.76 7,800 9,000 7,800 200 1,800,000
13/10/2017 8,200 0.00 ■■ 0.00 7,400 8,200 7,400 6,400 52,480,000
12/10/2017 8,200 -0.30 -3.53 9,000 9,000 8,200 3,970 32,554,000
11/10/2017 8,500 0.10 1.19 8,500 8,500 8,500 3,000 25,500,000
10/10/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
09/10/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
06/10/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 2,500 21,000,000
05/10/2017 8,400 -0.60 -6.67 8,100 8,400 8,100 4,348 36,523,200
04/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/10/2017 9,000 0.80 9.76 9,000 9,000 9,000 100 900,000
29/09/2017 8,200 0.20 2.50 8,800 8,800 8,200 6,310 51,742,000
28/09/2017 8,000 -0.70 -8.05 8,700 8,700 7,900 12,900 103,200,000
27/09/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
26/09/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10,100 87,870,000
25/09/2017 8,700 -0.30 -3.33 9,000 9,200 8,700 72,740 632,838,000
22/09/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/09/2017 9,000 -0.90 -9.09 10,700 10,700 9,000 300 2,700,000
20/09/2017 9,900 0.80 8.79 9,100 9,900 9,100 269 2,663,100
19/09/2017 9,100 0.10 1.11 9,100 9,100 8,900 500 4,550,000
18/09/2017 9,000 0.20 2.27 9,000 9,000 9,000 100 900,000
15/09/2017 8,800 0.10 1.15 8,300 8,800 8,200 1,300 11,440,000
14/09/2017 8,700 0.20 2.35 8,900 8,900 8,700 18,108 157,539,600
13/09/2017 8,500 0.40 4.94 8,200 8,500 8,100 21,800 185,300,000
12/09/2017 8,100 0.40 5.19 7,000 8,400 7,000 2,969 24,048,900
11/09/2017 7,700 -0.80 -9.41 7,700 8,900 7,700 16,700 128,590,000
08/09/2017 8,500 -0.10 -1.16 8,900 9,400 8,500 30,458 258,893,000
07/09/2017 8,600 -0.20 -2.27 8,700 8,700 8,500 36,100 310,460,000
06/09/2017 8,800 -0.10 -1.12 8,800 9,000 8,400 21,540 189,552,000
05/09/2017 8,900 0.50 5.95 9,000 9,000 8,900 4,796 42,684,400
01/09/2017 8,400 0.10 1.20 8,500 8,500 8,400 13,200 110,880,000
31/08/2017 8,300 -0.70 -7.78 8,300 8,300 8,300 100 830,000
30/08/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/08/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/08/2017 9,000 0.50 5.88 9,000 9,000 9,000 1,000 9,000,000
25/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/08/2017 8,500 -0.30 -3.41 9,100 9,100 8,500 1,280 10,880,000
23/08/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
22/08/2017 8,800 -0.20 -2.22 9,000 9,200 8,800 14,600 128,480,000
21/08/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
18/08/2017 9,000 0.70 8.43 9,000 9,000 9,000 13,300 119,700,000
17/08/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
16/08/2017 8,300 0.40 5.06 8,000 8,500 8,000 66,700 553,610,000
15/08/2017 7,900 0.10 1.28 8,500 8,500 7,900 19,100 150,890,000
14/08/2017 7,800 -0.80 -9.30 8,300 8,300 7,800 7,100 55,380,000
11/08/2017 8,600 0.30 3.61 8,100 8,600 8,100 300 2,580,000
10/08/2017 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 200 1,660,000
09/08/2017 8,300 0.10 1.22 8,300 8,300 8,300 5,000 41,500,000
08/08/2017 8,200 -0.40 -4.65 8,100 8,200 8,100 600 4,920,000
07/08/2017 8,600 -0.60 -6.52 8,300 9,100 8,300 18,740 161,164,000
04/08/2017 9,200 0.10 1.10 8,700 9,200 8,700 8,560 78,752,000
03/08/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 12,600 114,660,000
02/08/2017 9,100 0.10 1.11 9,200 9,500 9,000 38,314 348,657,400
01/08/2017 9,000 0.40 4.65 8,200 9,200 8,200 44,444 399,996,000
31/07/2017 8,600 0.10 1.18 8,600 8,900 8,500 19,500 167,700,000
28/07/2017 8,500 0.60 7.59 8,000 8,500 8,000 29,600 251,600,000
27/07/2017 7,900 0.50 6.76 7,600 8,000 7,200 24,220 191,338,000
26/07/2017 7,400 0.00 ■■ 0.00 7,200 7,500 7,200 13,698 101,365,200
25/07/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
24/07/2017 7,400 0.20 2.78 7,400 7,400 7,400 4,800 35,520,000
21/07/2017 7,200 0.20 2.86 7,500 7,500 7,200 10,600 76,320,000
20/07/2017 7,000 -0.30 -4.11 7,300 7,300 7,000 3,604 25,228,000
19/07/2017 7,300 0.30 4.29 7,200 7,300 7,200 2,390 17,447,000
18/07/2017 7,000 -0.50 -6.67 7,500 7,600 7,000 20,600 144,200,000
17/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
14/07/2017 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 26,900 201,750,000
13/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
12/07/2017 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 11,600 87,000,000
11/07/2017 7,500 0.40 5.63 7,200 7,500 7,200 41,200 309,000,000
10/07/2017 7,100 -0.20 -2.74 7,400 7,400 7,100 1,600 11,360,000
07/07/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 80 584,000
06/07/2017 7,300 0.10 1.39 7,000 7,300 7,000 40,500 295,650,000
05/07/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
04/07/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
03/07/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
30/06/2017 7,200 0.20 2.86 7,100 7,200 7,100 2,200 15,840,000
29/06/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 13,700 95,900,000
28/06/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 14,800 103,600,000
27/06/2017 7,000 0.40 6.06 7,000 7,000 7,000 100 700,000
26/06/2017 6,600 -0.40 -5.71 6,600 6,600 6,600 200 1,320,000
23/06/2017 7,000 0.20 2.94 6,500 7,000 6,400 4,100 28,700,000
22/06/2017 6,800 -0.60 -8.11 6,900 7,000 6,700 12,700 86,360,000
21/06/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
20/06/2017 7,400 0.10 1.37 6,700 7,400 6,700 7,200 53,280,000
19/06/2017 7,300 -0.60 -7.59 7,600 7,600 7,300 9,200 67,160,000
16/06/2017 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 19,800 156,420,000
15/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 6,800 53,720,000
14/06/2017 7,900 0.50 6.76 7,700 8,100 7,700 64,290 507,891,000
13/06/2017 7,400 0.60 8.82 7,400 7,400 6,600 106,300 786,620,000
09/06/2017 6,200 -0.20 -3.12 6,300 6,300 6,200 20,100 124,620,000
08/06/2017 6,400 -0.10 -1.54 6,400 6,400 6,400 5,000 32,000,000
07/06/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 7,200 46,800,000
06/06/2017 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 30,944 201,136,000
05/06/2017 6,500 0.50 8.33 6,300 6,500 6,300 13,600 88,400,000
02/06/2017 6,000 -0.20 -3.23 6,100 6,100 6,000 11,551 69,306,000
01/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
31/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 96 595,200
30/05/2017 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 4,300 26,660,000
29/05/2017 6,200 -0.30 -4.62 6,200 6,200 6,200 624 3,868,800
26/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
25/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
24/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
23/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
22/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
19/05/2017 6,500 -0.10 -1.52 6,600 6,600 6,500 25,700 167,050,000
18/05/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
17/05/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 20 132,000
16/05/2017 6,600 0.20 3.12 6,600 6,600 6,600 200 1,320,000
15/05/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
09/05/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 4,200 26,880,000
08/05/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
05/05/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,900 37,760,000
04/05/2017 6,400 -0.10 -1.54 6,500 6,500 6,400 4,100 26,240,000
03/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
28/04/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
27/04/2017 6,500 -0.20 -2.99 6,500 6,500 6,500 4,000 26,000,000
26/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
25/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
24/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
21/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
20/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
19/04/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 12,600 84,420,000
18/04/2017 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 26,512 177,630,400
17/04/2017 6,700 0.10 1.52 6,700 6,800 6,700 22,700 152,090,000
14/04/2017 6,600 0.10 1.54 6,600 6,700 6,600 19,800 130,680,000
13/04/2017 6,500 -0.30 -4.41 6,500 6,800 6,500 28,100 182,650,000
12/04/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/04/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
10/04/2017 6,800 0.30 4.62 6,800 6,900 6,800 10,000 68,000,000
07/04/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 9,400 61,100,000
05/04/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
04/04/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
03/04/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
31/03/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 9,000 58,500,000
30/03/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,020 13,130,000
29/03/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,000 26,000,000
28/03/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
27/03/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1 6,500
24/03/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,500 16,250,000
23/03/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
22/03/2017 6,500 -0.60 -8.45 6,600 7,100 6,500 61,164 397,566,000
21/03/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 7,800 55,380,000
20/03/2017 7,100 0.10 1.43 7,100 7,100 7,100 100 710,000
17/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/03/2017 7,000 0.20 2.94 7,000 7,000 7,000 25,200 176,400,000
14/03/2017 6,800 0.20 3.03 7,000 7,100 6,800 13,400 91,120,000
13/03/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2 13,200
10/03/2017 6,600 -0.10 -1.49 6,600 6,600 6,600 100 660,000
09/03/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 7,300 48,910,000
08/03/2017 6,700 -0.20 -2.90 6,800 6,800 6,700 300 2,010,000
07/03/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 380 2,622,000
06/03/2017 6,900 -0.50 -6.76 7,100 7,200 6,900 16,100 111,090,000
03/03/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
02/03/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
01/03/2017 7,400 0.20 2.78 7,200 7,700 7,200 29,600 219,040,000
28/02/2017 7,200 0.60 9.09 6,700 7,200 6,700 55,882 402,350,400
27/02/2017 6,600 0.60 10.00 6,200 6,600 6,200 39,780 262,548,000
24/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 6,260 37,560,000
22/02/2017 6,000 -0.40 -6.25 6,000 6,000 6,000 700 4,200,000
21/02/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
20/02/2017 6,400 0.40 6.67 6,400 6,400 6,200 25,300 161,920,000
17/02/2017 6,000 -0.30 -4.76 6,000 6,000 6,000 1,000 6,000,000
16/02/2017 6,300 0.10 1.61 6,300 6,300 6,300 11,000 69,300,000
15/02/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
14/02/2017 6,200 0.20 3.33 6,000 6,200 5,900 12,000 74,400,000
13/02/2017 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 24,900 149,400,000
10/02/2017 6,000 -0.10 -1.64 6,000 6,000 6,000 1,224 7,344,000
09/02/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
08/02/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
07/02/2017 6,100 -0.20 -3.17 6,200 6,200 6,100 600 3,660,000
06/02/2017 6,300 -0.20 -3.08 6,300 6,300 6,300 276 1,738,800
03/02/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
02/02/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
25/01/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
24/01/2017 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 17,900 116,350,000
23/01/2017 6,500 0.10 1.56 6,400 6,500 6,400 6,100 39,650,000
20/01/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
19/01/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/01/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/01/2017 6,400 0.20 3.23 6,400 6,500 6,400 21,600 138,240,000
16/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
13/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
12/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
11/01/2017 6,200 -0.10 -1.59 6,200 6,200 6,200 4,000 24,800,000
10/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
09/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
06/01/2017 6,300 0.20 3.28 6,600 6,600 6,300 9,500 59,850,000
05/01/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
04/01/2017 6,100 -0.30 -4.69 6,100 6,100 6,100 1,200 7,320,000
03/01/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
30/12/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
29/12/2016 6,400 0.20 3.23 6,400 6,500 6,400 23,500 150,400,000
28/12/2016 6,200 -0.20 -3.12 6,000 6,200 6,000 300 1,860,000
27/12/2016 6,400 0.50 8.47 6,200 6,400 6,000 3,698 23,667,200
26/12/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
23/12/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 92 542,800
22/12/2016 5,900 -0.10 -1.67 6,200 6,500 5,900 18,412 108,630,800
21/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/12/2016 6,000 -0.60 -9.09 6,200 6,200 6,000 13,000 78,000,000
19/12/2016 6,600 0.50 8.20 6,600 6,600 6,600 100 660,000
16/12/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
15/12/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
14/12/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
13/12/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
12/12/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
09/12/2016 6,100 0.50 8.93 5,600 6,100 5,600 23,700 144,570,000
08/12/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
07/12/2016 5,600 -0.20 -3.45 5,800 5,800 5,600 22,500 126,000,000
06/12/2016 5,800 0.50 9.43 5,800 5,800 5,300 32,400 187,920,000
05/12/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 11,800 62,540,000
02/12/2016 5,300 -0.40 -7.02 6,000 6,000 5,300 4,900 25,970,000
01/12/2016 5,700 -0.60 -9.52 5,700 5,700 5,700 5,000 28,500,000
30/11/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/11/2016 6,300 0.50 8.62 5,800 6,300 5,800 45,900 289,170,000
28/11/2016 5,800 -0.10 -1.69 5,900 5,900 5,800 68,100 394,980,000
25/11/2016 5,900 0.00 ■■ 0.00 6,000 6,400 5,900 1,800 10,620,000
24/11/2016 5,900 0.50 9.26 5,400 5,900 5,400 6,768 39,931,200
23/11/2016 5,400 0.20 3.85 5,300 5,700 5,300 33,400 180,360,000
22/11/2016 5,200 0.00 ■■ 0.00 5,200 5,700 5,200 27,000 140,400,000
21/11/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 6,200 32,240,000
18/11/2016 5,200 -0.30 -5.45 5,500 5,500 5,200 4,400 22,880,000
17/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
16/11/2016 5,500 0.10 1.85 5,600 5,600 5,500 300 1,650,000
15/11/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 200 1,080,000
14/11/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
11/11/2016 5,400 0.10 1.89 5,400 5,400 5,400 800 4,320,000
10/11/2016 5,300 0.20 3.92 5,500 5,500 5,300 800 4,240,000
09/11/2016 5,100 -0.40 -7.27 5,600 6,000 5,100 6,800 34,680,000
08/11/2016 5,500 0.10 1.85 5,500 5,500 5,500 9,000 49,500,000
07/11/2016 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
04/11/2016 5,300 -0.10 -1.85 5,300 5,300 5,300 400 2,120,000
03/11/2016 5,400 -0.30 -5.26 5,400 5,400 5,400 100 540,000
02/11/2016 5,700 -0.30 -5.00 5,800 5,800 5,700 6,032 34,382,400
01/11/2016 6,000 -0.40 -6.25 6,600 6,600 6,000 15,700 94,200,000
31/10/2016 6,400 0.40 6.67 5,500 6,400 5,500 700 4,480,000
28/10/2016 6,000 0.50 9.09 6,000 6,000 6,000 3,700 22,200,000
27/10/2016 5,500 -0.20 -3.51 5,500 5,500 5,500 400 2,200,000
26/10/2016 5,700 -0.50 -8.06 5,700 5,700 5,700 100 570,000
25/10/2016 6,200 0.40 6.90 5,900 6,200 5,900 1,600 9,920,000
24/10/2016 5,800 -0.50 -7.94 5,800 5,800 5,800 300 1,740,000
21/10/2016 6,300 0.30 5.00 6,300 6,300 6,300 500 3,150,000
20/10/2016 6,000 -0.20 -3.23 6,000 6,000 6,000 500 3,000,000
19/10/2016 6,200 0.20 3.33 6,600 6,600 5,900 6,200 38,440,000
18/10/2016 6,000 -0.30 -4.76 6,500 6,500 6,000 1,700 10,200,000
17/10/2016 6,300 -0.70 -10.00 7,000 7,100 6,300 2,200 13,860,000
14/10/2016 7,000 -0.40 -5.41 8,100 8,100 7,000 6,700 46,900,000
13/10/2016 7,400 0.60 8.82 7,400 7,400 6,800 88,400 654,160,000
12/10/2016 6,800 0.60 9.68 6,800 6,800 6,600 45,900 312,120,000
11/10/2016 6,200 0.50 8.77 6,200 6,200 6,200 1,800 11,160,000
10/10/2016 5,700 0.50 9.62 5,700 5,700 5,700 18,700 106,590,000
07/10/2016 5,200 0.40 8.33 4,800 5,200 4,800 10,900 56,680,000
06/10/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 2,000 9,600,000
05/10/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 2,100 10,080,000
04/10/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 27,700 132,960,000
03/10/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 20,000 96,000,000
30/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 6,000 28,800,000
29/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 3,600 17,280,000
28/09/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 12,700 60,960,000
27/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 3,900 18,720,000
26/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
23/09/2016 4,800 0.00 ■■ 0.00 5,200 5,200 4,800 2,336 11,212,800
22/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 164 787,200
21/09/2016 4,800 -0.20 -4.00 5,500 5,500 4,800 500 2,400,000
20/09/2016 5,000 -0.20 -3.85 5,000 5,000 5,000 400 2,000,000
19/09/2016 5,200 -0.30 -5.45 5,200 5,200 5,200 100 520,000
16/09/2016 5,500 -0.10 -1.79 5,500 5,500 5,500 500 2,750,000
15/09/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
14/09/2016 5,600 0.30 5.66 5,300 5,600 5,300 600 3,360,000
13/09/2016 5,300 -0.10 -1.85 5,900 5,900 5,300 1,009 5,347,700
12/09/2016 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
09/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,800 14,000,000
08/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,800 19,000,000
07/09/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 9,700 48,500,000
06/09/2016 5,000 -0.10 -1.96 5,000 5,000 5,000 10,500 52,500,000
05/09/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 12,220 62,322,000
01/09/2016 5,100 -0.50 -8.93 5,100 5,100 5,100 200 1,020,000
31/08/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/08/2016 5,600 0.40 7.69 5,200 5,600 5,200 5,500 30,800,000
29/08/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
26/08/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,900 15,080,000
25/08/2016 5,200 -0.20 -3.70 5,400 5,400 5,200 3,000 15,600,000
24/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
23/08/2016 5,400 0.20 3.85 5,400 5,400 5,400 100 540,000
22/08/2016 5,200 0.00 ■■ 0.00 5,600 5,600 5,200 1,100 5,720,000
19/08/2016 5,200 -0.10 -1.89 5,200 5,300 5,200 3,800 19,760,000
18/08/2016 5,300 -0.10 -1.85 5,200 5,300 5,200 4,300 22,790,000
17/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
16/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
15/08/2016 5,400 0.10 1.89 5,400 5,400 5,400 600 3,240,000
12/08/2016 5,300 -0.10 -1.85 5,300 5,300 5,300 100 530,000
11/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,000 10,800,000
10/08/2016 5,400 0.10 1.89 5,400 5,400 5,400 6,000 32,400,000
09/08/2016 5,300 0.10 1.92 5,300 5,300 5,200 3,300 17,490,000
08/08/2016 5,200 0.10 1.96 5,200 5,300 5,200 5,700 29,640,000
05/08/2016 5,100 0.00 ■■ 0.00 5,300 5,400 5,100 52,700 268,770,000
04/08/2016 5,100 0.20 4.08 5,200 5,300 5,100 17,700 90,270,000
03/08/2016 4,900 0.10 2.08 5,000 5,200 4,900 1,500 7,350,000
02/08/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
01/08/2016 4,800 0.20 4.35 4,900 5,000 4,800 30,400 145,920,000
29/07/2016 4,600 0.00 ■■ 0.00 5,000 5,000 4,600 400 1,840,000
28/07/2016 4,600 -0.50 -9.80 5,000 5,600 4,600 9,420 43,332,000
27/07/2016 5,100 0.10 2.00 5,100 5,100 5,100 100 510,000
26/07/2016 5,000 0.00 ■■ 0.00 5,300 5,300 5,000 300 1,500,000
25/07/2016 5,000 0.00 ■■ 0.00 5,200 5,300 5,000 5,100 25,500,000
22/07/2016 5,000 -0.40 -7.41 5,400 5,500 5,000 12,100 60,500,000
21/07/2016 5,400 -0.20 -3.57 5,500 5,600 5,400 9,000 48,600,000
20/07/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 31,900 178,640,000
19/07/2016 5,600 0.20 3.70 5,200 5,600 5,200 20,200 113,120,000
18/07/2016 5,400 -0.40 -6.90 5,400 5,400 5,400 7,800 42,120,000
15/07/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
14/07/2016 5,800 0.40 7.41 5,800 5,800 5,800 100 580,000
13/07/2016 5,400 -0.10 -1.82 5,400 5,500 5,400 5,500 29,700,000
12/07/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/07/2016 5,500 -0.20 -3.51 5,900 5,900 5,500 25,000 137,500,000
08/07/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
07/07/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
06/07/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
05/07/2016 5,700 -0.30 -5.00 5,700 5,700 5,700 200 1,140,000
04/07/2016 6,000 0.30 5.26 6,100 6,100 5,800 15,700 94,200,000
01/07/2016 5,700 0.50 9.62 5,700 5,700 5,700 100 570,000
30/06/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
29/06/2016 5,200 -0.20 -3.70 5,200 5,200 5,200 5,000 26,000,000
28/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,000 10,800,000
27/06/2016 5,400 -0.30 -5.26 5,400 5,400 5,200 35,000 189,000,000
24/06/2016 5,700 -0.60 -9.52 5,800 6,400 5,700 31,500 179,550,000
23/06/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
22/06/2016 6,300 0.40 6.78 5,600 6,300 5,600 1,900 11,970,000
21/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
20/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 7,000 41,300,000
17/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
16/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
15/06/2016 5,900 0.20 3.51 5,900 5,900 5,800 3,100 18,290,000
14/06/2016 5,700 -0.20 -3.39 5,800 5,800 5,700 1,500 8,550,000
13/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
10/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 8,900 52,510,000
09/06/2016 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 3,100 18,290,000
08/06/2016 5,900 -0.30 -4.84 5,900 6,700 5,900 2,900 17,110,000
07/06/2016 6,200 0.20 3.33 6,000 6,200 6,000 6,100 37,820,000
06/06/2016 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 1,200 7,200,000
03/06/2016 6,000 -0.50 -7.69 5,900 6,000 5,900 13,800 82,800,000
02/06/2016 6,500 0.20 3.17 6,400 6,500 5,700 25,000 162,500,000
01/06/2016 6,300 0.00 ■■ 0.00 5,700 6,300 5,700 2,300 14,490,000
31/05/2016 6,300 0.50 8.62 5,800 6,300 5,800 1,100 6,930,000
30/05/2016 5,800 -0.60 -9.38 6,200 6,300 5,800 19,700 114,260,000
27/05/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
26/05/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
25/05/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
24/05/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
23/05/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
20/05/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
19/05/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/05/2016 6,400 0.50 8.47 5,400 6,400 5,400 200 1,280,000
17/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/05/2016 5,900 0.00 ■■ 0.00 6,000 6,100 5,800 91,200 538,080,000
13/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
12/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
11/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
10/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
09/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
06/05/2016 5,900 -0.60 -9.23 5,900 5,900 5,900 1,000 5,900,000
05/05/2016 6,500 0.10 1.56 5,800 6,500 5,800 200 1,300,000
04/05/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
29/04/2016 6,400 0.40 6.67 6,400 6,400 6,400 100 640,000
28/04/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/04/2016 6,000 0.00 ■■ 0.00 5,500 6,000 5,500 7,100 42,600,000
26/04/2016 6,000 -0.50 -7.69 6,000 6,000 6,000 1,500 9,000,000
25/04/2016 6,500 0.50 8.33 6,000 6,500 6,000 400 2,600,000
22/04/2016 6,000 -0.40 -6.25 6,000 6,000 6,000 3,000 18,000,000
21/04/2016 6,400 0.00 ■■ 0.00 5,900 6,400 5,900 900 5,760,000
20/04/2016 6,400 -0.10 -1.54 5,900 6,400 5,900 13,700 87,680,000
19/04/2016 6,500 0.00 ■■ 0.00 5,900 6,500 5,900 3,600 23,400,000
15/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
14/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
13/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
12/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
11/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
08/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
07/04/2016 6,500 0.40 6.56 6,400 6,500 6,400 9,500 61,750,000
06/04/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
05/04/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
04/04/2016 6,100 -0.40 -6.15 6,100 6,100 6,100 400 2,440,000
01/04/2016 6,500 -0.10 -1.52 6,500 6,500 6,500 100 650,000
31/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
30/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
29/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
28/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
25/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
24/03/2016 6,600 0.10 1.54 6,600 6,600 6,600 100 660,000
23/03/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 30,800 200,200,000
22/03/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
21/03/2016 6,500 0.00