Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +10.81 (+0.81%)
  • HNX-Index 325.46 +5.44 (+1.70%)
  • UPCOM-Index 87.93 +0.40 (+0.46%)
CTCP Sông Đà 3
Song Da 3 Joint Stock Company
Mã CK:      SD3      3.90      +0.10 (+2.56%)      (cập nhật 18:15 05/08/2021)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.songda3.vn
SD3 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/08/2021 3,900 0.10 2.56 3,800 3,900 3,700 19,600 76,440,000
04/08/2021 3,800 0.00 ■■ 0.00 3,800 3,900 3,500 9,100 34,580,000
03/08/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
02/08/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,900 7,220,000
30/07/2021 3,900 0.10 2.56 3,800 3,900 3,800 1,900 7,410,000
29/07/2021 3,900 0.10 2.56 3,800 3,900 3,800 3,800 14,820,000
28/07/2021 3,900 0.10 2.56 3,800 3,900 3,800 2,700 10,530,000
27/07/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,100 4,180,000
26/07/2021 3,800 0.00 ■■ 0.00 3,900 3,800 3,800 2,000 7,600,000
23/07/2021 3,800 -0.10 -2.63 3,900 3,900 3,800 600 2,280,000
22/07/2021 4,000 0.30 7.50 3,700 4,000 3,800 8,600 34,400,000
21/07/2021 3,700 -0.10 -2.70 3,800 3,900 3,600 11,300 41,810,000
20/07/2021 3,900 0.40 10.26 3,500 3,900 3,100 8,700 33,930,000
19/07/2021 3,500 -0.40 -11.43 3,900 3,600 3,400 45,000 157,500,000
16/07/2021 3,900 0.10 2.56 3,800 3,900 3,900 5,100 19,890,000
15/07/2021 3,500 0.10 2.86 3,400 3,800 3,500 2,400 8,400,000
14/07/2021 3,500 -0.40 -11.43 3,900 4,000 3,400 78,900 276,150,000
13/07/2021 3,900 0.20 5.13 3,700 3,900 3,800 3,000 11,700,000
12/07/2021 3,700 -0.10 -2.70 3,800 3,700 3,600 6,800 25,160,000
09/07/2021 3,800 -0.50 -13.16 4,300 4,100 3,700 34,300 130,340,000
08/07/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
07/07/2021 4,300 -4.30 -100.00 4,300 0 0 0 0
06/07/2021 4,300 0.20 4.65 4,100 4,300 4,300 100 430,000
05/07/2021 4,000 -0.10 -2.50 4,100 4,300 4,000 1,600 6,400,000
02/07/2021 4,100 0.10 2.44 4,000 4,300 4,100 12,000 49,200,000
01/07/2021 4,300 0.10 2.33 4,200 4,300 4,000 31,900 137,170,000
30/06/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 16,700 71,810,000
29/06/2021 4,400 0.10 2.27 4,300 4,400 4,100 10,400 45,760,000
28/06/2021 4,300 -0.10 -2.33 4,400 4,400 4,300 5,200 22,360,000
25/06/2021 4,500 0.20 4.44 4,300 4,500 4,200 6,900 31,050,000
24/06/2021 4,300 -0.10 -2.33 4,400 4,500 4,300 4,000 17,200,000
23/06/2021 4,500 0.20 4.44 4,300 4,500 4,400 500 2,250,000
22/06/2021 4,300 -0.10 -2.33 4,400 4,500 4,300 4,400 18,920,000
21/06/2021 4,500 0.20 4.44 4,300 4,700 4,300 17,600 79,200,000
18/06/2021 4,300 0.10 2.33 4,200 4,500 4,200 15,300 65,790,000
17/06/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 12,400 53,320,000
16/06/2021 4,300 0.10 2.33 4,200 4,500 4,300 1,100 4,730,000
15/06/2021 4,200 -0.20 -4.76 4,400 4,300 4,100 8,500 35,700,000
14/06/2021 4,400 0.10 2.27 4,300 4,400 4,300 2,700 11,880,000
11/06/2021 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 10,500 45,150,000
10/06/2021 4,300 -0.10 -2.33 4,400 4,300 4,300 4,000 17,200,000
09/06/2021 4,400 -0.10 -2.27 4,500 4,400 4,300 1,600 7,040,000
08/06/2021 4,300 -0.10 -2.33 4,400 4,600 4,300 41,700 179,310,000
07/06/2021 4,500 0.40 8.89 4,100 4,600 4,300 66,100 297,450,000
04/06/2021 4,200 0.10 2.38 4,100 4,300 4,000 5,100 21,420,000
03/06/2021 4,200 0.30 7.14 3,900 4,200 3,900 6,600 27,720,000
02/06/2021 3,900 -0.10 -2.56 4,000 4,100 3,900 18,800 73,320,000
01/06/2021 4,000 0.30 7.50 3,700 4,100 3,900 6,800 27,200,000
31/05/2021 4,000 0.30 7.50 3,800 4,000 3,700 9,400 37,600,000
28/05/2021 3,700 -0.10 -2.70 3,800 3,800 3,700 13,200 48,840,000
27/05/2021 3,800 -0.10 -2.63 3,900 3,900 3,700 12,900 49,020,000
26/05/2021 3,800 -0.10 -2.63 3,900 4,300 3,800 7,500 28,500,000
25/05/2021 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 8,300 32,370,000
24/05/2021 4,000 -0.10 -2.50 4,100 4,100 3,800 6,800 27,200,000
21/05/2021 4,200 0.20 4.76 4,000 4,200 3,900 3,300 13,860,000
20/05/2021 4,000 -0.10 -2.50 4,100 4,100 4,000 51,900 207,600,000
19/05/2021 4,100 0.20 4.88 3,900 4,100 4,000 2,100 8,610,000
18/05/2021 4,100 0.20 4.88 3,900 4,100 3,800 11,600 47,560,000
17/05/2021 4,100 0.10 2.44 4,000 4,100 3,800 5,500 22,550,000
14/05/2021 4,100 0.00 ■■ 0.00 4,100 4,400 4,000 15,900 65,190,000
13/05/2021 4,100 -0.10 -2.44 4,200 4,300 4,100 9,400 38,540,000
12/05/2021 4,200 0.10 2.38 4,100 4,600 4,100 6,900 28,980,000
11/05/2021 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 45,400 186,140,000
10/05/2021 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 8,200 33,620,000
07/05/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 9,800 40,180,000
06/05/2021 4,100 0.10 2.44 4,000 4,300 4,000 29,100 119,310,000
05/05/2021 4,300 0.30 6.98 4,000 4,500 4,000 27,900 119,970,000
04/05/2021 3,900 -0.10 -2.56 4,000 3,900 3,800 800 3,120,000
29/04/2021 4,000 -0.10 -2.50 4,100 4,200 3,800 11,300 45,200,000
28/04/2021 4,000 -0.70 -17.50 4,700 4,300 4,000 41,100 164,400,000
27/04/2021 4,600 0.40 8.70 4,200 4,800 4,600 2,200 10,120,000
26/04/2021 4,200 -0.40 -9.52 4,600 4,600 4,100 32,700 137,340,000
23/04/2021 4,600 -0.30 -6.52 4,900 4,700 4,600 6,000 27,600,000
22/04/2021 4,800 -0.30 -6.25 5,100 5,000 4,800 46,200 221,760,000
20/04/2021 5,000 0.10 2.00 4,900 5,300 5,000 34,800 174,000,000
19/04/2021 4,900 -0.30 -6.12 5,200 5,000 4,800 64,600 316,540,000
16/04/2021 5,000 -0.50 -10.00 5,500 5,300 5,000 90,100 450,500,000
15/04/2021 5,400 -0.30 -5.56 5,700 5,700 5,300 75,200 406,080,000
14/04/2021 5,600 -0.20 -3.57 5,800 6,000 5,500 34,600 193,760,000
13/04/2021 5,900 0.70 11.86 5,200 5,900 5,200 141,200 833,080,000
12/04/2021 5,500 0.70 12.73 4,800 5,500 4,700 212,000 1,166,000,000
09/04/2021 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 40,800 199,920,000
08/04/2021 4,900 0.20 4.08 4,700 5,000 4,700 193,200 946,680,000
07/04/2021 4,900 0.60 12.24 4,300 4,900 4,500 145,900 714,910,000
06/04/2021 4,500 0.30 6.67 4,200 4,500 4,000 77,500 348,750,000
05/04/2021 4,400 0.30 6.82 4,100 4,400 3,800 145,200 638,880,000
02/04/2021 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 29,800 122,180,000
01/04/2021 4,100 0.10 2.44 4,000 4,300 4,100 14,900 61,090,000
31/03/2021 4,100 -0.10 -2.44 4,200 4,300 3,800 51,100 209,510,000
30/03/2021 4,200 0.20 4.76 4,000 4,400 3,900 92,500 388,500,000
29/03/2021 4,000 0.50 12.50 3,500 4,000 3,800 87,800 351,200,000
26/03/2021 3,800 0.10 2.63 3,700 3,900 3,400 12,400 47,120,000
25/03/2021 3,800 0.10 2.63 3,700 3,900 3,600 20,700 78,660,000
24/03/2021 3,800 -0.10 -2.63 3,900 3,900 3,500 22,200 84,360,000
23/03/2021 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 38,600 150,540,000
22/03/2021 3,900 0.30 7.69 3,600 4,000 3,700 132,600 517,140,000
19/03/2021 3,700 0.00 ■■ 0.00 3,700 3,900 3,600 4,800 17,760,000
18/03/2021 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 22,900 84,730,000
17/03/2021 3,700 0.20 5.41 3,500 3,800 3,600 23,700 87,690,000
16/03/2021 3,700 0.10 2.70 3,600 3,700 3,400 12,900 47,730,000
15/03/2021 3,600 0.20 5.56 3,400 3,600 3,500 5,700 20,520,000
12/03/2021 3,800 0.30 7.89 3,500 3,800 3,400 23,300 88,540,000
11/03/2021 3,500 -0.10 -2.86 3,600 3,600 3,400 76,800 268,800,000
10/03/2021 3,600 -0.30 -8.33 3,900 3,900 3,600 17,300 62,280,000
09/03/2021 4,000 0.30 7.50 3,700 4,100 3,800 23,300 93,200,000
08/03/2021 3,900 0.40 10.26 3,500 4,000 3,500 119,900 467,610,000
05/03/2021 3,500 0.10 2.86 3,400 3,500 3,400 200 700,000
04/03/2021 3,400 0.10 2.94 3,300 3,500 3,300 12,600 42,840,000
03/03/2021 3,400 0.20 5.88 3,200 3,400 3,200 8,100 27,540,000
02/03/2021 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 39,200 129,360,000
01/03/2021 3,300 0.10 3.03 3,200 3,300 3,200 8,200 27,060,000
26/02/2021 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 15,600 49,920,000
25/02/2021 3,300 0.20 6.06 3,100 3,300 3,100 19,000 62,700,000
24/02/2021 3,200 0.10 3.13 3,100 3,200 3,100 54,200 173,440,000
23/02/2021 3,100 0.10 3.23 3,000 3,100 3,000 30,700 95,170,000
22/02/2021 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 36,600 109,800,000
19/02/2021 2,900 -0.30 -10.34 3,200 3,100 2,900 65,900 191,110,000
18/02/2021 3,100 -0.10 -3.23 3,200 3,400 3,100 26,600 82,460,000
17/02/2021 3,400 -0.10 -2.94 3,500 3,500 3,100 63,700 216,580,000
09/02/2021 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 5,100 17,850,000
08/02/2021 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 35,000 119,000,000
05/02/2021 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 24,400 82,960,000
05/01/2021 3,200 0.30 9.38 2,900 3,300 3,200 1,100 3,520,000
04/01/2021 2,900 -0.10 -3.45 3,000 3,100 2,900 339,400 984,260,000
31/12/2020 3,000 -0.10 -3.33 3,100 3,200 3,000 75,300 225,900,000
30/12/2020 3,100 0.10 3.23 3,000 3,100 3,000 42,800 132,680,000
29/12/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,700 5,100,000
28/12/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,650 4,950,000
27/12/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 60 180,000
25/12/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 60 180,000
24/12/2020 3,000 -0.10 -3.33 3,100 3,100 3,000 230 690,000
23/12/2020 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 610 1,891,000
22/12/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 690 2,139,000
21/12/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 410 1,230,000
20/12/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,910 5,730,000
18/12/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,910 5,730,000
17/12/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 490 1,470,000
16/12/2020 3,000 -0.20 -6.67 3,200 3,100 3,000 940 2,820,000
15/12/2020 3,200 0.10 3.13 3,100 3,200 3,200 10 32,000
14/12/2020 3,200 0.20 6.25 3,000 3,200 3,100 430 1,376,000
13/12/2020 2,900 -0.20 -6.90 3,100 3,200 2,900 650 1,885,000
11/12/2020 2,900 -0.20 -6.90 3,100 3,200 2,900 650 1,885,000
10/12/2020 3,200 0.20 6.25 3,000 3,200 3,100 60 192,000
09/12/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 610 1,891,000
08/12/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 80 248,000
07/12/2020 3,100 0.20 6.45 2,900 3,100 3,100 10 31,000
04/12/2020 2,900 -0.40 -13.79 3,300 2,900 2,900 200 580,000
03/12/2020 3,300 0.30 9.09 3,000 3,300 3,300 10 33,000
02/12/2020 3,300 0.00 ■■ 0.00 3,300 3,300 2,900 1,620 5,346,000
30/11/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
27/11/2020 3,300 0.10 3.03 3,200 3,300 3,300 300 990,000
26/11/2020 3,300 0.30 9.09 3,000 3,300 3,100 1,500 4,950,000
25/11/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 1,900 5,700,000
24/11/2020 3,100 0.20 6.45 2,900 3,100 3,100 100 310,000
23/11/2020 2,900 -0.10 -3.45 3,000 3,300 2,900 1,100 3,190,000
20/11/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10,400 31,200,000
19/11/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 700 2,310,000
18/11/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
17/11/2020 3,300 0.40 12.12 2,900 3,300 3,300 100 330,000
16/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 500 1,450,000
13/11/2020 2,900 -0.30 -10.34 3,200 2,900 2,900 300 870,000
12/11/2020 3,200 -0.10 -3.13 3,300 3,200 3,200 400 1,280,000
10/11/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
09/11/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
06/11/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
05/11/2020 3,200 -3.30 -103.13 3,300 0 0 0 0
04/11/2020 3,200 -3.30 -103.13 3,300 0 0 0 0
03/11/2020 3,200 0.10 3.13 3,100 3,300 3,200 150 480,000
02/11/2020 3,400 -3.10 -91.18 3,100 0 0 0 0
30/10/2020 3,400 -3.10 -91.18 3,100 0 0 0 0
29/10/2020 3,400 0.00 ■■ 0.00 3,400 3,400 2,900 800 2,720,000
28/10/2020 3,400 0.30 8.82 3,100 3,400 3,400 100 340,000
27/10/2020 3,000 -0.20 -6.67 3,200 3,100 3,000 7,300 21,900,000
26/10/2020 3,200 -0.20 -6.25 3,400 3,300 3,200 3,400 10,880,000
23/10/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
22/10/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
21/10/2020 3,400 -0.10 -2.94 3,500 3,400 3,400 1,500 5,100,000
20/10/2020 3,200 -0.30 -9.38 3,500 3,800 3,200 270 864,000
19/10/2020 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 700 2,380,000
16/10/2020 3,200 -0.10 -3.13 3,300 3,400 3,200 600 1,920,000
15/10/2020 3,400 0.10 2.94 3,300 3,400 3,200 21,300 72,420,000
14/10/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,400 4,620,000
13/10/2020 3,200 -0.10 -3.13 3,300 3,300 3,200 8,700 27,840,000
12/10/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 890 2,937,000
09/10/2020 3,300 0.10 3.03 3,200 3,300 3,300 4,400 14,520,000
08/10/2020 3,300 -0.10 -3.03 3,400 3,300 3,100 1,360 4,488,000
07/10/2020 3,400 0.40 11.76 3,000 3,400 3,300 20 68,000
06/10/2020 3,200 0.20 6.25 3,000 3,400 2,900 21,400 68,480,000
05/10/2020 3,000 -0.30 -10.00 3,300 3,100 2,900 51,400 154,200,000
02/10/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
01/10/2020 3,300 0.10 3.03 3,200 3,400 3,300 1,600 5,280,000
30/09/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 230 736,000
29/09/2020 3,100 -0.30 -9.68 3,400 3,300 3,100 3,510 10,881,000
28/09/2020 3,300 -0.10 -3.03 3,400 3,500 3,300 6,700 22,110,000
25/09/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 3,900 13,650,000
24/09/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
23/09/2020 3,400 -0.10 -2.94 3,500 3,500 3,400 2,400 8,160,000
22/09/2020 3,500 -0.10 -2.86 3,600 3,500 3,500 150 525,000
21/09/2020 3,600 -0.10 -2.78 3,700 3,700 3,600 12,800 46,080,000
18/09/2020 3,600 -0.10 -2.78 3,700 3,700 3,500 2,430 8,748,000
17/09/2020 3,600 -0.20 -5.56 3,800 3,800 3,600 30,300 109,080,000
16/09/2020 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 20,300 75,110,000
15/09/2020 3,800 0.30 7.89 3,500 3,900 3,500 87,700 333,260,000
14/09/2020 3,300 0.10 3.03 3,200 3,600 3,200 9,500 31,350,000
11/09/2020 3,100 -0.10 -3.23 3,200 3,200 3,100 5,500 17,050,000
10/09/2020 3,300 0.20 6.06 3,100 3,400 3,100 2,080 6,864,000
09/09/2020 3,100 0.10 3.23 3,000 3,100 3,000 32,500 100,750,000
08/09/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 1,040 3,120,000
07/09/2020 3,100 -0.10 -3.23 3,200 3,100 3,000 1,200 3,720,000
04/09/2020 3,100 -0.10 -3.23 3,200 3,200 3,100 12,000 37,200,000
03/09/2020 3,200 0.10 3.13 3,100 3,300 3,200 360 1,152,000
01/09/2020 3,100 -0.20 -6.45 3,300 3,100 3,100 500 1,550,000
31/08/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
28/08/2020 3,300 0.10 3.03 3,200 3,300 3,300 100 330,000
27/08/2020 3,200 0.30 9.38 2,900 3,200 3,100 5,100 16,320,000
26/08/2020 2,900 -0.10 -3.45 3,000 3,000 2,800 7,960 23,084,000
25/08/2020 2,900 -0.10 -3.45 3,000 3,100 2,900 1,230 3,567,000
24/08/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 200 600,000
21/08/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 12,000 37,200,000
20/08/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
19/08/2020 3,200 0.20 6.25 3,000 3,200 3,100 110 352,000
18/08/2020 3,100 0.30 9.68 2,800 3,100 2,900 6,770 20,987,000
17/08/2020 2,900 0.10 3.45 2,800 3,000 2,600 2,800 8,120,000
14/08/2020 2,700 0.20 7.41 2,500 2,800 2,700 2,640 7,128,000
13/08/2020 2,700 0.10 3.70 2,600 2,700 2,300 4,800 12,960,000
12/08/2020 2,700 0.10 3.70 2,600 2,700 2,600 2,500 6,750,000
11/08/2020 2,700 -0.20 -7.41 2,900 2,700 2,500 600 1,620,000
10/08/2020 2,800 0.20 7.14 2,600 2,900 2,800 4,800 13,440,000
07/08/2020 2,600 0.30 11.54 2,300 2,600 2,600 15,800 41,080,000
06/08/2020 2,300 0.30 13.04 2,000 2,300 2,300 6,500 14,950,000
05/08/2020 2,000 0.20 10.00 1,800 2,000 1,800 420 840,000
04/08/2020 1,800 0.20 11.11 1,600 1,800 1,800 10 18,000
03/08/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
31/07/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 1,000 1,600,000
30/07/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
29/07/2020 1,600 -0.10 -6.25 1,700 1,600 1,600 10,900 17,440,000
28/07/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
27/07/2020 1,700 -0.20 -11.76 1,900 1,700 1,700 5,100 8,670,000
24/07/2020 1,900 -0.10 -5.26 2,000 1,900 1,900 1,500 2,850,000
23/07/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
22/07/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
21/07/2020 2,000 0.20 10.00 1,800 2,000 2,000 200 400,000
20/07/2020 1,800 -0.30 -16.67 2,100 1,900 1,800 18,000 32,400,000
17/07/2020 2,100 0.10 4.76 2,000 2,100 2,100 100 210,000
16/07/2020 2,000 -0.10 -5.00 2,100 2,000 2,000 100 200,000
15/07/2020 2,100 0.20 9.52 1,900 2,100 2,100 5,000 10,500,000
14/07/2020 2,000 0.20 10.00 1,800 2,000 1,800 4,600 9,200,000
13/07/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
10/07/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
09/07/2020 1,800 -0.20 -11.11 2,000 1,800 1,800 20 36,000
08/07/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
07/07/2020 2,000 0.10 5.00 1,900 2,000 2,000 1,100 2,200,000
06/07/2020 1,900 -1.90 -100.00 1,900 0 0 0 0
03/07/2020 1,900 -0.10 -5.26 2,000 2,200 1,900 1,100 2,090,000
02/07/2020 1,900 -0.10 -5.26 2,000 2,000 1,900 11,900 22,610,000
01/07/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 200 400,000
30/06/2020 2,000 0.20 10.00 1,800 2,000 2,000 100 200,000
29/06/2020 1,900 -0.10 -5.26 2,000 1,900 1,800 350 665,000
26/06/2020 2,000 -0.10 -5.00 2,100 2,000 2,000 290 580,000
25/06/2020 2,100 0.10 4.76 2,000 2,200 2,100 7,000 14,700,000
24/06/2020 1,900 -0.20 -10.53 2,100 2,000 1,900 7,300 13,870,000
23/06/2020 2,100 0.00 ■■ 0.00 2,100 2,300 2,000 15,400 32,340,000
22/06/2020 2,100 -0.10 -4.76 2,200 2,100 2,000 50,100 105,210,000
19/06/2020 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 300 630,000
18/06/2020 2,100 -0.20 -9.52 2,300 2,200 2,100 380 798,000
17/06/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 810 1,863,000
16/06/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 210 483,000
15/06/2020 2,200 -0.30 -13.64 2,500 2,500 2,200 3,500 7,700,000
12/06/2020 2,600 0.20 7.69 2,400 2,600 2,200 2,810 7,306,000
11/06/2020 2,400 0.30 12.50 2,100 2,400 2,300 2,760 6,624,000
10/06/2020 2,100 0.20 9.52 1,900 2,100 2,000 20,600 43,260,000
09/06/2020 2,000 0.10 5.00 1,900 2,000 1,900 9,200 18,400,000
08/06/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 8,400 15,960,000
05/06/2020 1,900 -1.90 -100.00 1,900 0 0 0 0
04/06/2020 1,900 0.20 10.53 1,700 1,900 1,800 2,030 3,857,000
03/06/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 400 680,000
02/06/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 3,000 5,100,000
01/06/2020 1,800 0.10 5.56 1,700 1,800 1,700 150 270,000
31/05/2020 1,600 -0.10 -6.25 1,700 1,700 1,600 1,550 2,480,000
29/05/2020 1,600 -0.10 -6.25 1,700 1,700 1,600 1,550 2,480,000
28/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 850 1,445,000
27/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 450 765,000
26/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 2,390 4,063,000
25/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,010 1,717,000
22/05/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
21/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,500 3,440 5,848,000
20/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 500 850,000
18/05/2020 1,700 0.10 5.88 1,600 1,700 1,700 10 17,000
17/05/2020 1,700 0.10 5.88 1,600 1,700 1,700 10 17,000
15/05/2020 1,700 0.10 5.88 1,600 1,700 1,700 10 17,000
14/05/2020 1,600 0.00 ■■ 0.00 1,600 1,800 1,600 4,470 7,152,000
13/05/2020 1,700 -0.10 -5.88 1,800 1,900 1,600 1,450 2,465,000
12/05/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
11/05/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
08/05/2020 1,800 0.20 11.11 1,600 1,800 1,700 240 432,000
07/05/2020 1,800 0.20 11.11 1,600 1,800 1,700 240 432,000
06/05/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 50 80,000
05/05/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 950 1,520,000
04/05/2020 1,600 0.10 6.25 1,500 1,600 1,600 900 1,440,000
29/04/2020 1,800 -1.50 -83.33 1,500 0 0 0 0
24/04/2020 1,800 -1.50 -83.33 1,500 0 0 0 0
23/04/2020 1,800 0.20 11.11 1,600 1,800 1,400 50 90,000
21/04/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
20/04/2020 1,600 -0.20 -12.50 1,800 1,600 1,600 180 288,000
16/04/2020 1,700 -1.80 -105.88 1,800 0 0 0 0
15/04/2020 1,700 -1.80 -105.88 1,800 0 0 0 0
13/04/2020 1,700 -1.80 -105.88 1,800 0 0 0 0
10/04/2020 1,700 -1.80 -105.88 1,800 0 0 0 0
09/04/2020 1,700 -0.30 -17.65 2,000 2,300 1,700 70 119,000
08/04/2020 1,700 -0.30 -17.65 2,000 2,300 1,700 70 119,000
07/04/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
06/04/2020 2,000 -0.10 -5.00 2,100 2,000 2,000 10 20,000
05/04/2020 2,100 0.10 4.76 2,000 2,100 2,100 10 21,000
03/04/2020 2,100 0.10 4.76 2,000 2,100 2,100 10 21,000
01/04/2020 2,000 -2.00 -100.00 2,000 0 0 0 0
31/03/2020 2,000 0.20 10.00 1,800 2,000 2,000 10 20,000
30/03/2020 1,800 0.20 11.11 1,600 1,800 1,800 710 1,278,000
29/03/2020 1,800 0.20 11.11 1,600 1,800 1,800 710 1,278,000
27/03/2020 1,800 0.20 11.11 1,600 1,800 1,800 710 1,278,000
26/03/2020 1,600 0.20 12.50 1,400 1,600 1,600 10 16,000
25/03/2020 1,400 0.10 7.14 1,300 1,400 1,400 70 98,000
24/03/2020 1,300 0.10 7.69 1,200 1,300 1,300 10 13,000
23/03/2020 1,300 -0.10 -7.69 1,400 1,300 1,200 2,580 3,354,000
20/03/2020 1,400 -1.40 -100.00 1,600 0 0 0 0
19/03/2020 1,400 -0.20 -14.29 1,600 1,400 1,400 10 14,000
18/03/2020 1,600 -0.20 -12.50 1,800 1,600 1,600 10 16,000
17/03/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
16/03/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
13/03/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
12/03/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
11/03/2020 1,800 -1.80 -100.00 1,800 0 0 0 0
06/03/2020 1,800 0.10 5.56 1,700 1,800 1,800 100 180,000
05/03/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
04/03/2020 1,700 0.10 5.88 1,600 1,700 1,700 100 170,000
03/03/2020 1,700 -0.10 -5.88 1,800 1,700 1,600 490 833,000
02/03/2020 1,700 -0.20 -11.76 1,900 1,800 1,700 1,980 3,366,000
28/02/2020 1,900 -0.30 -15.79 2,200 1,900 1,900 50 95,000
27/02/2020 2,200 -2.20 -100.00 2,200 0 0 0 0
25/02/2020 2,200 -2.20 -100.00 2,200 0 0 0 0
24/02/2020 2,200 0.20 9.09 2,000 2,200 2,200 10 22,000
21/02/2020 2,000 0.20 10.00 1,800 2,000 2,000 100 200,000
20/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 60 108,000
19/02/2020 1,800 -0.20 -11.11 2,000 1,800 1,800 100 180,000
17/02/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 500 1,000,000
15/02/2020 2,000 0.20 10.00 1,800 2,000 2,000 10 20,000
14/02/2020 2,000 0.20 10.00 1,800 2,000 2,000 10 20,000
13/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 50 90,000
12/02/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 10 18,000
11/02/2020 1,800 -0.30 -16.67 2,100 1,800 1,800 10 18,000
10/02/2020 2,100 -2.10 -100.00 2,100 0 0 0 0
07/02/2020 2,100 -2.10 -100.00 2,100 0 0 0 0
06/02/2020 2,100 -0.30 -14.29 2,400 2,200 2,100 330 693,000
05/02/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 200 480,000
04/02/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
03/02/2020 2,400 0.30 12.50 2,100 2,400 2,400 10 24,000
02/02/2020 2,100 -0.30 -14.29 2,400 2,100 2,100 10 21,000
31/01/2020 2,100 -0.30 -14.29 2,400 2,100 2,100 10 21,000
30/01/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
21/01/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
20/01/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
17/01/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
16/01/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
15/01/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
13/01/2020 2,400 0.30 12.50 2,100 2,400 2,400 10 24,000
09/01/2020 2,100 -2.10 -100.00 2,100 0 0 0 0
08/01/2020 2,100 -0.30 -14.29 2,400 2,100 2,100 700 1,470,000
06/01/2020 2,400 -2.40 -100.00 2,400 0 0 0 0
03/01/2020 2,400 0.10 4.17 2,300 2,400 2,400 10 24,000
02/01/2020 2,400 0.10 4.17 2,300 2,400 2,400 10 24,000
31/12/2019 2,400 0.10 4.17 2,300 2,600 2,000 300 720,000
30/12/2019 2,300 -2.30 -100.00 2,300 0 0 0 0
27/12/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 300 690,000
26/12/2019 2,400 0.10 4.17 2,300 2,400 2,300 3,000 7,200,000
25/12/2019 2,300 0.10 4.35 2,200 2,300 2,300 10 23,000
24/12/2019 2,200 0.20 9.09 2,000 2,200 2,100 20 44,000
23/12/2019 2,000 0.20 10.00 1,800 2,000 2,000 50 100,000
20/12/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
19/12/2019 1,800 0.10 5.56 1,700 1,800 1,800 10 18,000
17/12/2019 1,600 -0.20 -12.50 1,800 1,700 1,600 50 80,000
16/12/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 600 1,080,000
13/12/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
12/12/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
11/12/2019 1,800 0.10 5.56 1,700 1,800 1,800 100 180,000
10/12/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
09/12/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
06/12/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
04/12/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 100 170,000
03/12/2019 1,800 0.10 5.56 1,700 1,800 1,800 10 18,000
02/12/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 200 340,000
29/11/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,400 4,080,000
28/11/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
27/11/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
26/11/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
25/11/2019 1,700 0.10 5.88 1,600 1,700 1,700 160 272,000
22/11/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 10,100 16,160,000
21/11/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 10,100 16,160,000
20/11/2019 1,600 -0.10 -6.25 1,700 1,600 1,600 1,930 3,088,000
19/11/2019 1,700 0.10 5.88 1,600 1,700 1,600 600 1,020,000
18/11/2019 1,700 0.10 5.88 1,600 1,700 1,500 4,700 7,990,000
15/11/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 1,710 2,907,000
14/11/2019 1,700 -1.70 -100.00 1,700 0 0 0 0
13/11/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 10,000 17,000,000
12/11/2019 1,800 -1.80 -100.00 1,800 0 0 0 0
11/11/2019 1,800 0.10 5.56 1,700 1,800 1,800 10 18,000
08/11/2019 1,800 0.10 5.56 1,700 1,800 1,700 310 558,000
07/11/2019 1,800 0.10 5.56 1,700 1,800 1,700 6,400 11,520,000
06/11/2019 1,600 -0.10 -6.25 1,700 1,700 1,600 1,030 1,648,000
05/11/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 40,600 69,020,000
04/11/2019 1,800 0.10 5.56 1,700 1,800 1,800 100 180,000
01/11/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 4,200 7,140,000
31/10/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 40,200 72,360,000
30/10/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 146,100 262,980,000
29/10/2019 1,800 -0.10 -5.56 1,900 2,000 1,800 4,560 8,208,000
28/10/2019 1,900 -1.90 -100.00 1,900 0 0 0 0
25/10/2019 1,900 -0.20 -10.53 2,100 2,200 1,900 13,200 25,080,000
24/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
23/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
22/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
21/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
18/10/2019 2,100 0.10 4.76 2,000 2,100 2,100 10 21,000
17/10/2019 2,000 -2.00 -100.00 2,000 0 0 0 0
16/10/2019 2,000 -2.00 -100.00 2,000 0 0 0 0
15/10/2019 2,000 -2.00 -100.00 2,000 0 0 0 0
14/10/2019 2,000 -2.00 -100.00 2,000 0 0 0 0
11/10/2019 2,000 -0.10 -5.00 2,100 2,000 2,000 9,100 18,200,000
10/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
09/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
08/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
07/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
04/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
03/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
02/10/2019 2,100 -2.10 -100.00 2,100 0 0 0 0
01/10/2019 2,100 0.10 4.76 2,000 2,300 2,100 540 1,134,000
30/09/2019 2,000 -0.10 -5.00 2,100 2,000 2,000 10 20,000
27/09/2019 2,100 -0.10 -4.76 2,200 2,100 2,100 2,800 5,880,000
26/09/2019 2,200 0.10 4.55 2,100 2,200 2,200 800 1,760,000
25/09/2019 2,100 -0.20 -9.52 2,300 2,100 2,100 930 1,953,000
24/09/2019 2,300 -2.30 -100.00 2,300 0 0 0 0
23/09/2019 2,300 0.10 4.35 2,200 2,300 2,300 20 46,000
20/09/2019 2,100 -0.10 -4.76 2,200 2,200 2,100 1,260 2,646,000
19/09/2019 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 3,670 8,074,000
18/09/2019 2,200 0.00 ■■ 0.00 2,200 2,400 2,200 14,700 32,340,000
17/09/2019 2,200 -0.10 -4.55 2,300 2,200 2,200 1,500 3,300,000
16/09/2019 2,300 0.10 4.35 2,200 2,300 2,300 10 23,000
13/09/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
12/09/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10,000 22,000,000
11/09/2019 2,200 0.10 4.55 2,100 2,200 2,200 490 1,078,000
10/09/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 870 1,914,000
09/09/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 580 1,334,000
06/09/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 16,600 38,180,000
05/09/2019 2,300 -0.10 -4.35 2,400 2,300 2,300 730 1,679,000
04/09/2019 2,400 0.10 4.17 2,300 2,400 2,300 3,910 9,384,000
03/09/2019 2,400 0.30 12.50 2,100 2,400 2,100 6,190 14,856,000
30/08/2019 2,100 0.10 4.76 2,000 2,200 2,100 780 1,638,000
29/08/2019 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 2,270 4,767,000
28/08/2019 2,100 0.20 9.52 1,900 2,100 2,000 2,620 5,502,000
27/08/2019 1,900 -0.10 -5.26 2,000 1,900 1,900 1,560 2,964,000
26/08/2019 2,000 -0.10 -5.00 2,100 2,000 2,000 1,340 2,680,000
23/08/2019 2,100 0.10 4.76 2,000 2,100 2,000 1,600 3,360,000
22/08/2019 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 5,850 11,115,000
21/08/2019 1,900 -0.10 -5.26 2,000 2,000 1,900 540 1,026,000
20/08/2019 2,100 0.10 4.76 2,000 2,100 1,900 2,250 4,725,000
19/08/2019 2,000 0.10 5.00 1,900 2,000 2,000 500 1,000,000
16/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 2,690 5,380,000
15/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 300 600,000
14/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 1,000 2,000,000
13/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 1,300 2,600,000
12/08/2019 2,000 0.10 5.00 1,900 2,000 2,000 180 360,000
09/08/2019 1,900 -0.20 -10.53 2,100 1,900 1,900 1,000 1,900,000
08/08/2019 2,100 0.10 4.76 2,000 2,100 2,100 10 21,000
07/08/2019 2,000 0.10 5.00 1,900 2,000 2,000 1,200 2,400,000
06/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 970 1,940,000
05/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 390 780,000
31/07/2019 1,900 -0.20 -10.53 2,100 2,000 1,900 1,570 2,983,000
30/07/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10 21,000
29/07/2019 2,100 -0.10 -4.76 2,200 2,200 2,100 700 1,470,000
26/07/2019 2,200 -0.20 -9.09 2,400 2,200 2,200 200 440,000
25/07/2019 2,400 0.10 4.17 2,300 2,400 2,400 10 24,000
24/07/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 210 504,000
23/07/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 20 48,000
19/07/2019 2,400 0.10 4.17 2,300 2,500 2,400 750 1,800,000
18/07/2019 2,300 -0.10 -4.35 2,400 2,300 2,200 700 1,610,000
17/07/2019 2,400 0.10 4.17 2,300 2,400 2,400 10 24,000
16/07/2019 2,300 -0.10 -4.35 2,400 2,300 2,300 770 1,771,000
12/07/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 1,710 4,104,000
11/07/2019 2,400 -0.20 -8.33 2,600 2,400 2,400 1,200 2,880,000
10/07/2019 2,500 -0.20 -8.00 2,700 2,600 2,500 2,250 5,625,000
09/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 480 1,296,000
08/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 510 1,377,000
05/07/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 180 486,000
04/07/2019 2,700 -0.10 -3.70 2,800 2,800 2,700 450 1,215,000
03/07/2019 2,800 -0.10 -3.57 2,900 2,900 2,800 3,010 8,428,000
01/07/2019 2,800 -0.10 -3.57 2,900 3,000 2,800 1,070 2,996,000
28/06/2019 3,100 0.30 9.68 2,800 3,100 2,800 3,450 10,695,000
27/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,620 7,336,000
26/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,110 3,108,000
25/06/2019 2,700 -0.10 -3.70 2,800 2,800 2,700 1,620 4,374,000
24/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,950 8,260,000
21/06/2019 2,800 0.10 3.57 2,700 2,800 2,800 450 1,260,000
20/06/2019 2,700 -0.10 -3.70 2,800 2,700 2,700 1,000 2,700,000
19/06/2019 2,800 -0.10 -3.57 2,900 2,800 2,800 900 2,520,000
18/06/2019 2,900 0.20 6.90 2,700 2,900 2,800 3,000 8,700,000
17/06/2019 2,700 -0.10 -3.70 2,800 2,700 2,700 550 1,485,000
16/06/2019 2,800 0.10 3.57 2,700 2,800 2,800 5,370 15,036,000
14/06/2019 2,800 0.10 3.57 2,700 2,800 2,800 5,370 15,036,000
11/06/2019 2,700 0.10 3.70 2,600 2,700 2,600 16,000 43,200,000
10/06/2019 2,700 0.10 3.70 2,600 2,700 2,600 16,000 43,200,000
09/06/2019 2,700 0.10 3.70 2,600 2,700 2,600 1,620 4,374,000
07/06/2019 2,700 0.10 3.70 2,600 2,700 2,600 1,620 4,374,000
06/06/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,100 2,860,000
05/06/2019 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 2,170 5,642,000
04/06/2019 2,700 0.10 3.70 2,600 2,700 2,600 1,130 3,051,000
03/06/2019 2,600 -0.10 -3.85 2,700 2,600 2,600 1,230 3,198,000
02/06/2019 2,600 -0.20 -7.69 2,800 2,700 2,600 2,400 6,240,000
31/05/2019 2,600 -0.20 -7.69 2,800 2,700 2,600 2,400 6,240,000
30/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 1,910 5,348,000
29/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 2,050 5,740,000
28/05/2019 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 2,440 6,832,000
27/05/2019 2,800 0.10 3.57 2,700 2,800 2,800 1,230 3,444,000
26/05/2019 2,700 -0.20 -7.41 2,900 2,800 2,700 2,580 6,966,000
24/05/2019 2,700 -0.20 -7.41 2,900 2,800 2,700 2,580 6,966,000
23/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 5,800 16,820,000
22/05/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 14,500 42,050,000
21/05/2019 3,000 0.30 10.00 2,700 3,100 2,600 12,900 38,700,000
20/05/2019 2,700 0.10 3.70 2,600 2,700 2,500 230 621,000
19/05/2019 2,800 0.20 7.14 2,600 2,800 2,600 1,050 2,940,000
17/05/2019 2,800 0.20 7.14 2,600 2,800 2,600 1,050 2,940,000
16/05/2019 2,600 0.30 11.54 2,300 2,600 2,600 3,020 7,852,000
15/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,300 2,990,000
14/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,300 2,990,000
13/05/2019 2,300 -0.40 -17.39 2,700 2,300 2,300 1,120 2,576,000
12/05/2019 2,300 -0.40 -17.39 2,700 2,300 2,300 1,120 2,576,000
10/05/2019 2,300 -0.40 -17.39 2,700 2,300 2,300 1,120 2,576,000
16/04/2019 2,700 0.30 11.11 2,400 2,700 2,200 2,280 6,156,000
15/04/2019 2,700 0.30 11.11 2,400 2,700 2,200 2,280 6,156,000
14/04/2019 2,700 0.30 11.11 2,400 2,700 2,200 2,280 6,156,000
12/04/2019 2,700 0.30 11.11 2,400 2,700 2,200 2,280 6,156,000
08/04/2019 2,400 0.30 12.50 2,100 2,400 2,100 2,460 5,904,000
07/04/2019 2,400 0.30 12.50 2,100 2,400 2,100 2,460 5,904,000
05/04/2019 2,400 0.30 12.50 2,100 2,400 2,100 2,460 5,904,000
29/03/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 50 105,000
15/03/2019 2,200 0.10 4.55 2,100 2,200 2,100 1,600 3,520,000
08/03/2019 2,000 -0.20 -10.00 2,200 2,100 2,000 110 220,000
01/03/2019 2,100 -0.30 -14.29 2,400 2,400 2,100 1,270 2,667,000
15/02/2019 2,400 -0.10 -4.17 2,500 2,500 2,400 2,500 6,000,000
25/01/2019 2,500 -0.40 -16.00 2,900 2,500 2,500 4,740 11,850,000
19/01/2019 2,900 -0.20 -6.90 3,100 2,900 2,900 200,000 580,000,000
02/01/2019 3,100 -3.20 -103.23 3,200 0 0 0 0
28/12/2018 3,100 0.00 ■■ 0.00 3,100 3,500 3,000 24,900 77,190,000
27/12/2018 3,200 -3.10 -96.88 3,100 0 0 0 0
26/12/2018 3,200 -3.10 -96.88 3,100 0 0 0 0
25/12/2018 3,200 -3.10 -96.88 3,100 0 0 0 0
24/12/2018 3,200 -3.10 -96.88 3,100 0 0 0 0
21/12/2018 3,200 0.40 12.50 2,800 3,200 2,600 23,800 76,160,000
20/12/2018 2,600 -2.80 -107.69 2,800 0 0 0 0
19/12/2018 2,600 -2.80 -107.69 2,800 0 0 0 0
18/12/2018 2,600 -2.80 -107.69 2,800 0 0 0 0
17/12/2018 2,600 -2.80 -107.69 2,800 0 0 0 0
14/12/2018 2,600 0.10 3.85 2,500 2,800 2,600 7,000 18,200,000
13/12/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
12/12/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
11/12/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
10/12/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
07/12/2018 2,500 0.10 4.00 2,400 2,700 2,500 19,400 48,500,000
06/12/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
05/12/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
04/12/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
03/12/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
30/11/2018 2,400 0.20 8.33 2,200 2,400 2,400 10,700 25,680,000
29/11/2018 2,400 -2.20 -91.67 2,200 0 0 0 0
28/11/2018 2,400 -2.20 -91.67 2,200 0 0 0 0
27/11/2018 2,400 -2.20 -91.67 2,200 0 0 0 0
26/11/2018 2,400 -2.20 -91.67 2,200 0 0 0 0
23/11/2018 2,400 0.30 12.50 2,100 2,400 2,100 10,000 24,000,000
22/11/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
21/11/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
20/11/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
19/11/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
16/11/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 12,000 25,200,000
15/11/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
14/11/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
13/11/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
12/11/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
09/11/2018 2,100 0.10 4.76 2,000 2,100 2,100 10,000 21,000,000
08/11/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
07/11/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
06/11/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
05/11/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
02/11/2018 2,000 0.20 10.00 1,800 2,000 2,000 2,000 4,000,000
01/11/2018 2,000 -1.80 -90.00 1,800 0 0 0 0
31/10/2018 2,000 -1.80 -90.00 1,800 0 0 0 0
30/10/2018 2,000 -1.80 -90.00 1,800 0 0 0 0
29/10/2018 2,000 -1.80 -90.00 1,800 0 0 0 0
26/10/2018 2,000 0.20 10.00 1,800 2,000 1,600 30,300 60,600,000
25/10/2018 1,800 -1.80 -100.00 1,800 0 0 0 0
24/10/2018 1,800 -1.80 -100.00 1,800 0 0 0 0
23/10/2018 1,800 -1.80 -100.00 1,800 0 0 0 0
22/10/2018 1,800 -1.80 -100.00 1,800 0 0 0 0
19/10/2018 1,800 -0.20 -11.11 2,000 1,800 1,800 44,500 80,100,000
18/10/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
17/10/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
16/10/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
15/10/2018 2,000 -2.00 -100.00 2,000 0 0 0 0
12/10/2018 2,000 -0.20 -10.00 2,200 2,000 1,900 15,400 30,800,000
11/10/2018 2,300 -2.20 -95.65 2,200 0 0 0 0
10/10/2018 2,300 -2.20 -95.65 2,200 0 0 0 0
09/10/2018 2,300 -2.20 -95.65 2,200 0 0 0 0
08/10/2018 2,300 -2.20 -95.65 2,200 0 0 0 0
05/10/2018 2,300 -0.10 -4.35 2,400 2,300 2,100 14,100 32,430,000
04/10/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
03/10/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
02/10/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
01/10/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
28/09/2018 2,400 0.20 8.33 2,200 2,400 2,300 30,500 73,200,000
27/09/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
26/09/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
25/09/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
24/09/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
21/09/2018 2,200 0.10 4.55 2,100 2,200 2,100 27,000 59,400,000
20/09/2018 2,000 -2.10 -105.00 2,100 0 0 0 0
19/09/2018 2,000 -2.10 -105.00 2,100 0 0 0 0
18/09/2018 2,000 -2.10 -105.00 2,100 0 0 0 0
17/09/2018 2,000 -2.10 -105.00 2,100 0 0 0 0
14/09/2018 2,000 -0.30 -15.00 2,300 2,200 2,000 42,500 85,000,000
13/09/2018 2,100 -2.30 -109.52 2,300 0 0 0 0
12/09/2018 2,100 -2.30 -109.52 2,300 0 0 0 0
11/09/2018 2,100 -2.30 -109.52 2,300 0 0 0 0
10/09/2018 2,100 -2.30 -109.52 2,300 0 0 0 0
07/09/2018 2,100 -0.20 -9.52 2,300 2,300 2,100 13,000 27,300,000
06/09/2018 2,300 -2.30 -100.00 2,300 0 0 0 0
05/09/2018 2,300 -2.30 -100.00 2,300 0 0 0 0
04/09/2018 2,300 -2.30 -100.00 2,300 0 0 0 0
31/08/2018 2,300 0.20 8.70 2,100 2,400 2,300 11,500 26,450,000
30/08/2018 2,200 -2.10 -95.45 2,100 0 0 0 0
29/08/2018 2,200 -2.10 -95.45 2,100 0 0 0 0
28/08/2018 2,200 -2.10 -95.45 2,100 0 0 0 0
27/08/2018 2,200 -2.10 -95.45 2,100 0 0 0 0
24/08/2018 2,200 -0.20 -9.09 2,400 2,200 2,100 2,500 5,500,000
23/08/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
22/08/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
21/08/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
20/08/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
17/08/2018 2,400 -0.40 -16.67 2,800 2,400 2,400 5,000 12,000,000
16/08/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
15/08/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
14/08/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
13/08/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
10/08/2018 2,800 -0.40 -14.29 3,200 2,800 2,800 1,200 3,360,000
09/08/2018 2,900 -3.20 -110.34 3,200 0 0 0 0
08/08/2018 2,900 -3.20 -110.34 3,200 0 0 0 0
07/08/2018 2,900 -3.20 -110.34 3,200 0 0 0 0
06/08/2018 2,900 -3.20 -110.34 3,200 0 0 0 0
03/08/2018 2,900 -0.50 -17.24 3,400 3,400 2,900 9,000 26,100,000
02/08/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
01/08/2018 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 -3.40 -100.00 3,400 0 0 0 0
26/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
25/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
24/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
23/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
20/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
19/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
18/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
17/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
16/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
13/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
12/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
11/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
10/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
09/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
06/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
05/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
04/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
03/07/2018 3,400 -3.40 -100.00 3,400 0 0 0 0
29/06/2018 3,400 0.40 11.76 3,000 3,400 3,000 2,000 6,800,000
28/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
27/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
26/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
25/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
22/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
21/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
20/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
19/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
18/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
15/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
14/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
13/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
12/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
11/06/2018 3,200 -3.00 -93.75 3,000 0 0 0 0
08/06/2018 3,200 0.20 6.25 3,000 3,200 2,600 2,200 7,040,000
07/06/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
06/06/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
05/06/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
04/06/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
01/06/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
31/05/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
30/05/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
29/05/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
28/05/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
25/05/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
24/05/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
23/05/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
22/05/2018 3,000 0.30 10.00 2,700 3,000 3,000 100 300,000
21/05/2018 2,700 0.20 7.41 2,500 2,700 2,600 24,500 66,150,000
18/05/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 5,000 12,500,000
17/05/2018 2,500 -0.10 -4.00 2,600 2,500 2,500 6,900 17,250,000
16/05/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
15/05/2018 2,600 0.20 7.69 2,400 2,600 2,600 10,100 26,260,000
14/05/2018 2,400 -0.10 -4.17 2,500 2,400 2,400 1,700 4,080,000
11/05/2018 2,500 -0.10 -4.00 2,600 2,600 2,500 5,400 13,500,000
10/05/2018 2,600 -0.30 -11.54 2,900 2,800 2,500 2,500 6,500,000
09/05/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
08/05/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
07/05/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
04/05/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
03/05/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
02/05/2018 2,900 0.20 6.90 2,700 2,900 2,900 100 290,000
27/04/2018 2,700 0.20 7.41 2,500 2,700 2,700 100 270,000
26/04/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
24/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 900 2,250,000
23/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 5,000 12,500,000
20/04/2018 2,500 0.10 4.00 2,400 2,500 2,400 7,100 17,750,000
19/04/2018 2,400 -0.10 -4.17 2,500 2,500 2,400 16,700 40,080,000
18/04/2018 2,500 0.10 4.00 2,400 2,500 2,500 100 250,000
13/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 19,000 45,600,000
12/04/2018 2,400 -0.20 -8.33 2,600 2,400 2,400 3,000 7,200,000
11/04/2018 2,600 0.10 3.85 2,500 2,600 2,600 100 260,000
10/04/2018 2,500 -0.10 -4.00 2,600 2,500 2,500 100 250,000
09/04/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 3,000 7,800,000
06/04/2018 2,500 -2.60 -104.00 2,600 0 0 0 0
05/04/2018 2,500 -2.60 -104.00 2,600 0 0 0 0
04/04/2018 2,500 -2.60 -104.00 2,600 0 0 0 0
03/04/2018 2,500 -0.10 -4.00 2,600 2,600 2,500 28,900 72,250,000
02/04/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10,000 26,000,000
30/03/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
29/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,000 2,600,000
28/03/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
27/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,000 13,000,000
26/03/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 4,800 12,480,000
23/03/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,000 2,700,000
22/03/2018 2,700 0.10 3.70 2,600 2,700 2,700 2,700 7,290,000
21/03/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 22,200 59,940,000
20/03/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 15,000 40,500,000
19/03/2018 2,800 0.20 7.14 2,600 2,800 2,700 10,400 29,120,000
16/03/2018 2,700 0.10 3.70 2,600 2,700 2,600 4,100 11,070,000
15/03/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
14/03/2018 2,600 -0.40 -15.38 3,000 2,600 2,600 2,300 5,980,000
13/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
12/03/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
09/03/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
08/03/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
07/03/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
06/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 300 900,000
05/03/2018 2,900 0.10 3.45 2,800 3,000 2,900 42,600 123,540,000
02/03/2018 2,900 -2.80 -96.55 2,800 0 0 0 0
01/03/2018 2,900 -0.10 -3.45 3,000 2,900 2,600 2,900 8,410,000
28/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,900 20,700,000
27/02/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
26/02/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 4,200 12,600,000
22/02/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
21/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,300 6,900,000
13/02/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
12/02/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
09/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 5,000 15,000,000
08/02/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
07/02/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
06/02/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
05/02/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
02/02/2018 3,000 0.30 10.00 2,700 3,000 2,800 22,000 66,000,000
01/02/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
31/01/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,000 5,400,000
30/01/2018 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 4,000 10,800,000
29/01/2018 3,000 -0.10 -3.33 3,100 3,000 2,700 3,100 9,300,000
26/01/2018 3,000 -0.40 -13.33 3,400 3,200 3,000 10,200 30,600,000
25/01/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 800 2,720,000
24/01/2018 3,400 0.00 ■■ 0.00 3,300 3,400 3,400 200 680,000
23/01/2018 3,400 0.10 2.94 3,300 3,400 3,400 3,000 10,200,000
22/01/2018 3,200 -0.10 -3.13 3,300 3,300 3,200 5,200 16,640,000
19/01/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
18/01/2018 3,300 -0.20 -6.06 3,500 3,300 3,300 3,000 9,900,000
17/01/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 2,000 7,000,000
16/01/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 23,200 81,200,000
15/01/2018 3,500 0.20 5.71 3,300 3,500 3,400 99,300 347,550,000
12/01/2018 3,500 0.20 5.71 3,300 3,500 3,100 38,100 133,350,000
11/01/2018 3,300 -0.20 -6.06 3,500 3,300 3,300 3,100 10,230,000
10/01/2018 3,500 0.30 8.57 3,200 3,500 3,500 100 350,000
09/01/2018 3,200 -0.20 -6.25 3,400 3,200 3,200 5,300 16,960,000
08/01/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,600 12,240,000
05/01/2018 3,300 -0.10 -3.03 3,400 3,400 3,300 4,000 13,200,000
04/01/2018 3,400 -0.10 -2.94 3,500 3,400 3,400 17,300 58,820,000
03/01/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 5,900 20,650,000
02/01/2018 3,400 -0.10 -2.94 3,500 3,700 3,400 5,900 20,060,000
29/12/2017 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 19,800 73,260,000
28/12/2017 3,700 -0.10 -2.63 3,800 3,800 3,500 71,100 263,070,000
27/12/2017 3,500 -0.50 -12.50 4,000 4,000 3,500 74,200 259,700,000
26/12/2017 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 30,100 120,400,000
25/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 58,900 235,600,000
22/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 56,000 224,000,000
21/12/2017 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 73,600 294,400,000
20/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 900 3,600,000
19/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
15/12/2017 4,000 0.20 5.26 4,100 4,100 4,000 5,800 23,200,000
14/12/2017 3,800 0.00 ■■ 0.00 3,300 4,000 3,300 4,000 15,200,000
13/12/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
12/12/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
11/12/2017 3,500 -0.50 -12.50 4,000 4,000 3,500 1,600 5,600,000
08/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
07/12/2017 4,100 0.20 5.13 3,900 4,100 3,900 2,100 8,610,000
06/12/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
05/12/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
04/12/2017 3,900 0.50 14.71 3,900 3,900 3,900 1,000 3,900,000
01/12/2017 3,300 -0.20 -5.71 3,400 3,500 3,300 8,500 28,050,000
30/11/2017 3,400 -0.30 -8.11 3,700 3,700 3,400 2,500 8,500,000
29/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
28/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/11/2017 4,100 0.20 5.13 4,200 4,200 3,400 2,200 9,020,000
24/11/2017 3,900 0.50 14.71 3,900 3,900 3,900 100 390,000
23/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
22/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,000 6,800,000
21/11/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,600 12,240,000
20/11/2017 3,500 0.10 2.94 3,900 3,900 3,300 5,100 17,850,000
17/11/2017 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 1,500 5,100,000
16/11/2017 3,400 -0.20 -5.56 3,600 3,600 3,400 6,500 22,100,000
15/11/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
14/11/2017 3,600 -0.40 -10.00 3,600 3,600 3,600 500 1,800,000
13/11/2017 4,000 -0.50 -11.11 4,100 4,100 4,000 200 800,000
10/11/2017 4,500 0.40 9.76 4,300 4,500 4,300 1,000 4,500,000
09/11/2017 4,100 0.50 13.89 4,100 4,100 4,100 100 410,000
08/11/2017 3,600 -0.20 -5.26 3,600 3,600 3,600 700 2,520,000
07/11/2017 3,800 0.20 5.56 4,100 4,100 3,100 5,400 20,520,000
06/11/2017 3,600 -0.60 -14.29 3,600 3,600 3,600 100 360,000
03/11/2017 4,200 0.20 5.00 4,200 4,200 4,200 100 420,000
02/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
01/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
31/10/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/10/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
27/10/2017 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 2,000 8,000,000
26/10/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/10/2017 4,000 -0.50 -11.11 4,000 4,000 4,000 5,000 20,000,000
24/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
23/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
20/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
19/10/2017 4,500 0.20 4.65 4,500 4,500 4,500 100 450,000
18/10/2017 4,300 -0.10 -2.27 4,300 4,300 4,300 500 2,150,000
17/10/2017 4,400 0.60 15.79 4,000 4,400 4,000 2,700 11,880,000
16/10/2017 3,800 0.00 ■■ 0.00 4,100 4,100 3,800 4,800 18,240,000
13/10/2017 3,800 -0.30 -7.32 3,900 3,900 3,500 33,520 127,376,000
12/10/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
11/10/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
10/10/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
09/10/2017 4,100 0.10 2.50 4,100 4,100 4,100 0 0
06/10/2017 4,000 -0.50 -11.11 4,400 4,400 4,000 5,200 20,800,000
05/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
04/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
03/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
02/10/2017 4,500 -0.30 -6.25 4,500 4,500 4,500 0 0
29/09/2017 4,800 0.50 11.63 4,200 4,800 4,000 74,276 356,524,800
28/09/2017 4,300 0.20 4.88 4,200 4,300 4,200 7,300 31,390,000
27/09/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,200 4,920,000
26/09/2017 4,100 -0.20 -4.65 4,200 4,200 4,100 6,500 26,650,000
25/09/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,500 15,050,000
22/09/2017 4,300 -0.10 -2.27 4,400 4,400 4,300 33,000 141,900,000
21/09/2017 4,400 -0.20 -4.35 4,600 4,600 4,400 31,400 138,160,000
20/09/2017 4,600 -0.10 -2.13 4,600 4,600 4,600 3,000 13,800,000
19/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 89,029 418,436,300
18/09/2017 4,700 0.20 4.44 4,700 4,700 4,700 157 737,900
15/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 520 2,340,000
14/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 6,710 30,195,000
13/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 9,236 41,562,000
12/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 7,000 31,500,000
11/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 36,000 162,000,000
08/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
07/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,700 7,650,000
06/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 22,500 101,250,000
05/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 800 3,600,000
01/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 200 900,000
31/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,500 11,250,000
30/08/2017 4,500 0.10 2.27 4,400 4,600 4,400 7,700 34,650,000
29/08/2017 4,400 -0.10 -2.22 4,500 4,500 4,200 48,300 212,520,000
28/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 17,700 79,650,000
25/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 32,100 144,450,000
24/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 11,200 50,400,000
23/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 14,600 65,700,000
22/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10,200 45,900,000
21/08/2017 4,500 0.10 2.27 4,500 4,500 4,500 5,000 22,500,000
18/08/2017 4,400 0.10 2.33 4,400 4,500 4,400 31,300 137,720,000
17/08/2017 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 900 3,870,000
16/08/2017 4,300 -0.20 -4.44 4,400 4,400 4,300 5,300 22,790,000
15/08/2017 4,500 0.30 7.14 4,200 4,500 4,200 200 900,000
14/08/2017 4,200 -0.40 -8.70 4,200 4,200 4,100 68,100 286,020,000
11/08/2017 4,600 -0.10 -2.13 4,500 4,600 4,200 61,100 281,060,000
10/08/2017 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 12,500 58,750,000
09/08/2017 4,700 0.10 2.17 4,600 4,700 4,600 310 1,457,000
08/08/2017 4,600 -0.30 -6.12 4,800 4,800 4,600 12,000 55,200,000
07/08/2017 4,900 0.10 2.08 4,800 4,900 4,800 10,100 49,490,000
04/08/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10,600 50,880,000
03/08/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
02/08/2017 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 5,700 27,360,000
01/08/2017 4,800 -0.10 -2.04 4,800 4,800 4,800 12,900 61,920,000
31/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 600 2,940,000
28/07/2017 4,900 0.10 2.08 4,800 4,900 4,800 1,600 7,840,000
27/07/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 300 1,440,000
26/07/2017 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 1,000 4,800,000
25/07/2017 4,800 0.10 2.13 4,500 4,800 4,500 900 4,320,000
24/07/2017 4,700 -0.10 -2.08 4,700 4,700 4,500 12,600 59,220,000
21/07/2017 4,800 0.10 2.13 4,800 4,800 4,800 9,800 47,040,000
20/07/2017 4,700 -0.10 -2.08 4,800 4,800 4,700 12,556 59,013,200
19/07/2017 4,800 -0.10 -2.04 4,800 4,900 4,800 11,200 53,760,000
18/07/2017 4,900 0.10 2.08 4,900 4,900 4,900 2,900 14,210,000
17/07/2017 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 33,600 161,280,000
14/07/2017 4,800 -0.30 -5.88 5,000 5,000 4,800 86,500 415,200,000
13/07/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,600 13,260,000
12/07/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
11/07/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 19,500 99,450,000
10/07/2017 5,100 0.10 2.00 5,100 5,100 5,000 18,000 91,800,000
07/07/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 16,800 84,000,000
06/07/2017 5,000 -0.10 -1.96 5,100 5,100 5,000 23,600 118,000,000
05/07/2017 5,100 -0.10 -1.92 5,100 5,200 5,100 5,400 27,540,000
04/07/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
03/07/2017 5,200 -0.30 -5.45 5,200 5,200 5,200 1,600 8,320,000
30/06/2017 5,500 0.60 12.24 5,000 5,500 5,000 33,400 183,700,000
29/06/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 8,200 40,180,000
28/06/2017 4,900 -0.10 -2.00 4,900 4,900 4,900 15,500 75,950,000
27/06/2017 5,000 0.10 2.04 5,000 5,000 4,900 1,000 5,000,000
26/06/2017 4,900 -0.10 -2.00 4,900 4,900 4,900 4,600 22,540,000
23/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 7,100 35,500,000
22/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,000 15,000,000
21/06/2017 5,000 -0.10 -1.96 5,000 5,000 5,000 6,300 31,500,000
20/06/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 8,500 43,350,000
19/06/2017 5,100 0.10 2.00 5,000 5,100 5,000 12,500 63,750,000
16/06/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 14,000 70,000,000
15/06/2017 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 23,300 116,500,000
14/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,500 17,500,000
13/06/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,000 50,000,000
12/06/2017 5,000 -0.10 -1.96 5,000 5,000 5,000 18,000 90,000,000
09/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 19,900 101,490,000
08/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 13,100 66,810,000
07/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 30,400 155,040,000
06/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,000 10,200,000
05/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 13,600 69,360,000
02/06/2017 5,100 -0.10 -1.92 5,100 5,100 5,100 8,900 45,390,000
01/06/2017 5,200 0.10 1.96 5,100 5,200 5,100 37,000 192,400,000
31/05/2017 5,100 0.10 2.00 5,000 5,100 5,000 33,000 168,300,000
30/05/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 23,000 115,000,000
29/05/2017 5,000 -0.10 -1.96 5,100 5,100 5,000 2,200 11,000,000
26/05/2017 5,100 0.10 2.00 5,100 5,200 5,100 40,100 204,510,000
25/05/2017 5,000 -0.10 -1.96 5,000 5,000 5,000 14,900 74,500,000
24/05/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 9,600 48,960,000
23/05/2017 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 11,400 58,140,000
22/05/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 49,900 254,490,000
19/05/2017 5,100 -0.10 -1.92 5,200 5,200 5,100 17,900 91,290,000
18/05/2017 5,200 -0.10 -1.89 5,400 5,400 5,200 7,100 36,920,000
17/05/2017 5,300 0.10 1.92 5,200 5,300 5,200 15,500 82,150,000
16/05/2017 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 2,900 15,080,000
15/05/2017 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 3,600 18,720,000
09/05/2017 5,100 -0.10 -1.92 5,100 5,100 5,100 5,700 29,070,000
08/05/2017 5,200 0.10 1.96 5,100 5,200 5,000 23,354 121,440,800
05/05/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 30,700 156,570,000
04/05/2017 5,100 -0.20 -3.77 5,200 5,200 4,900 108,610 553,911,000
03/05/2017 5,300 0.10 1.92 5,300 5,300 5,200 2,300 12,190,000
28/04/2017 5,200 -0.10 -1.89 5,200 5,200 5,100 32,300 167,960,000
27/04/2017 5,300 -0.10 -1.85 5,300 5,300 5,300 0 0
26/04/2017 5,400 0.30 5.88 5,300 5,400 5,300 18,000 97,200,000
25/04/2017 5,100 -0.20 -3.77 5,200 5,200 5,100 5,000 25,500,000
24/04/2017 5,300 0.10 1.92 5,200 5,400 5,200 27,900 147,870,000
21/04/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 14,800 76,960,000
20/04/2017 5,200 0.20 4.00 4,900 5,200 4,900 15,400 80,080,000
19/04/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 50,800 254,000,000
18/04/2017 5,000 -0.10 -1.96 5,000 5,000 4,900 36,300 181,500,000
17/04/2017 5,100 -0.10 -1.92 5,100 5,100 5,000 29,200 148,920,000
14/04/2017 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 17,600 91,520,000
13/04/2017 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 6,500 33,800,000
12/04/2017 5,200 0.10 1.96 5,000 5,200 5,000 7,500 39,000,000
11/04/2017 5,100 -0.10 -1.92 5,200 5,200 5,100 114,100 581,910,000
10/04/2017 5,200 -0.20 -3.70 5,200 5,200 5,200 12,600 65,520,000
07/04/2017 5,400 -0.10 -1.82 5,400 5,400 5,300 24,100 130,140,000
05/04/2017 5,500 0.10 1.85 5,400 5,500 5,400 21,500 118,250,000
04/04/2017 5,400 -0.40 -6.90 5,700 5,800 5,400 171,900 928,260,000
03/04/2017 5,800 -0.10 -1.69 5,800 5,800 5,800 500 2,900,000
31/03/2017 5,900 0.30 5.36 5,600 5,900 5,500 16,100 94,990,000
30/03/2017 5,600 -0.10 -1.75 5,700 5,700 5,500 6,010 33,656,000
29/03/2017 5,700 0.10 1.79 5,700 5,800 5,500 90,500 515,850,000
28/03/2017 5,600 -0.20 -3.45 5,700 5,700 5,600 29,300 164,080,000
27/03/2017 5,800 0.10 1.75 5,800 5,800 5,800 1,000 5,800,000
24/03/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 37,800 215,460,000
23/03/2017 5,700 -0.20 -3.39 6,000 6,000 5,700 211,200 1,203,840,000
22/03/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 37,300 220,070,000
21/03/2017 5,900 -0.10 -1.67 6,000 6,000 5,900 9,001 53,105,900
20/03/2017 6,000 0.10 1.69 6,100 6,100 6,000 49,600 297,600,000
17/03/2017 5,900 -0.10 -1.67 6,000 6,000 5,900 41,500 244,850,000
16/03/2017 6,000 0.20 3.45 5,800 6,000 5,800 69,100 414,600,000
15/03/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 44,200 256,360,000
14/03/2017 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 4,900 28,420,000
13/03/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 108,000 626,400,000
10/03/2017 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 32,513 188,575,400
09/03/2017 5,800 -0.10 -1.69 5,900 5,900 5,700 20,000 116,000,000
08/03/2017 5,900 -0.10 -1.67 5,900 5,900 5,900 3,900 23,010,000
07/03/2017 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 20,300 121,800,000
06/03/2017 6,000 0.10 1.69 5,800 6,100 5,800 184,600 1,107,600,000
03/03/2017 5,900 -0.10 -1.67 5,900 6,000 5,900 67,000 395,300,000
02/03/2017 6,000 0.30 5.26 5,900 6,000 5,800 17,000 102,000,000
01/03/2017 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 22,300 127,110,000
28/02/2017 5,700 -0.10 -1.72 5,900 5,900 5,600 43,300 246,810,000
27/02/2017 5,800 -0.10 -1.69 5,900 5,900 5,700 20,600 119,480,000
24/02/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 59,100 348,690,000
23/02/2017 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 43,100 254,290,000
22/02/2017 5,900 0.30 5.36 5,900 5,900 5,900 26,000 153,400,000
21/02/2017 5,600 -0.10 -1.75 5,800 5,900 5,600 110,900 621,040,000
20/02/2017 5,700 -0.10 -1.72 5,800 5,800 5,500 114,700 653,790,000
17/02/2017 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 31,400 182,120,000
16/02/2017 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 15,400 89,320,000
15/02/2017 5,800 -0.10 -1.69 5,800 5,900 5,800 42,200 244,760,000
14/02/2017 5,900 -0.20 -3.28 5,900 6,000 5,800 46,300 273,170,000
13/02/2017 6,100 -0.10 -1.61 6,100 6,100 6,000 39,200 239,120,000
10/02/2017 6,200 0.10 1.64 6,100 6,300 6,000 28,800 178,560,000
09/02/2017 6,100 -0.10 -1.61 6,300 6,300 6,000 25,100 153,110,000
08/02/2017 6,200 -0.10 -1.59 6,200 6,200 6,200 9,000 55,800,000
07/02/2017 6,300 0.40 6.78 6,300 6,300 5,900 89,600 564,480,000
06/02/2017 5,900 -0.70 -10.61 6,200 6,300 5,900 25,700 151,630,000
03/02/2017 6,600 -0.10 -1.49 6,500 6,600 6,500 1,800 11,880,000
02/02/2017 6,700 0.10 1.52 6,700 6,700 6,700 1,000 6,700,000
25/01/2017 6,600 -0.10 -1.49 6,700 6,800 6,600 32,600 215,160,000
24/01/2017 6,700 0.30 4.69 6,100 6,900 6,100 89,400 598,980,000
23/01/2017 6,400 0.20 3.23 6,300 6,400 6,100 32,200 206,080,000
20/01/2017 6,200 -0.20 -3.12 6,400 6,400 6,200 17,200 106,640,000
19/01/2017 6,400 -0.20 -3.03 6,600 6,600 6,400 20,200 129,280,000
18/01/2017 6,600 0.00 ■■ 0.00 7,000 7,000 6,500 7,600 50,160,000
17/01/2017 6,600 -0.20 -2.94 6,700 6,700 6,600 22,500 148,500,000
16/01/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 4,200 28,560,000
13/01/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,500 42,800 291,040,000
12/01/2017 6,800 -0.10 -1.45 6,800 6,900 6,800 2,900 19,720,000
11/01/2017 6,900 0.20 2.99 7,500 7,500 6,600 5,400 37,260,000
10/01/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 8,000 53,600,000
09/01/2017 6,700 -0.20 -2.90 6,800 6,800 6,600 22,600 151,420,000
06/01/2017 6,900 0.30 4.55 6,500 7,000 6,500 29,000 200,100,000
05/01/2017 6,600 -0.30 -4.35 6,700 6,700 6,600 15,000 99,000,000
04/01/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 4,000 27,600,000
03/01/2017 6,900 -1.10 -13.75 7,000 7,100 6,900 62,000 427,800,000
30/12/2016 8,000 1.40 21.21 7,300 8,000 6,800 253,500 2,028,000,000
29/12/2016 6,600 -0.20 -2.94 7,000 8,000 6,600 80,900 533,940,000
28/12/2016 6,800 -0.40 -5.56 7,100 7,300 6,600 72,700 494,360,000
27/12/2016 7,200 0.90 14.29 6,300 7,200 6,100 201,900 1,453,680,000
26/12/2016 6,300 0.00 ■■ 0.00 6,200 6,500 6,200 57,400 361,620,000
23/12/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 10,900 68,670,000
22/12/2016 6,300 -0.30 -4.55 6,400 6,500 6,100 24,800 156,240,000
21/12/2016 6,600 0.70 11.86 6,600 6,600 6,200 188,900 1,246,740,000
20/12/2016 5,900 0.40 7.27 5,500 5,900 5,500 33,800 199,420,000
19/12/2016 5,500 0.20 3.77 5,200 5,500 5,200 97,800 537,900,000
16/12/2016 5,300 0.10 1.92 5,400 5,400 5,200 37,500 198,750,000
15/12/2016 5,200 -0.20 -3.70 5,400 5,400 5,200 68,900 358,280,000
14/12/2016 5,400 -0.10 -1.82 5,600 5,600 5,300 125,600 678,240,000
13/12/2016 5,500 -0.20 -3.51 5,800 5,800 5,400 112,100 616,550,000
12/12/2016 5,700 -0.20 -3.39 6,000 6,000 5,500 83,500 475,950,000
09/12/2016 5,900 -0.20 -3.28 6,000 6,300 5,900 117,600 693,840,000
08/12/2016 6,100 -0.10 -1.61 6,300 6,300 6,000 100,400 612,440,000
07/12/2016 6,200 -0.20 -3.12 6,400 6,400 6,100 80,500 499,100,000
06/12/2016 6,400 0.00 ■■ 0.00 6,600 6,800 6,400 155,700 996,480,000
05/12/2016 6,400 -0.20 -3.03 6,500 6,500 6,400 92,500 592,000,000
02/12/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 23,000 151,800,000
01/12/2016 6,600 -0.20 -2.94 6,600 6,700 6,600 30,000 198,000,000
30/11/2016 6,800 0.20 3.03 6,800 6,900 6,600 117,900 801,720,000
29/11/2016 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 10,900 71,940,000
28/11/2016 6,600 -0.40 -5.71 6,900 6,900 6,600 37,100 244,860,000
25/11/2016 7,000 0.40 6.06 6,700 7,000 6,700 103,410 723,870,000
24/11/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 61,100 403,260,000
23/11/2016 6,600 -0.10 -1.49 6,800 6,800 6,600 93,609 617,819,400
22/11/2016 6,700 -0.10 -1.47 6,900 7,000 6,700 82,200 550,740,000
21/11/2016 6,800 0.10 1.49 6,900 7,000 6,600 74,600 507,280,000
18/11/2016 6,700 -0.30 -4.29 7,000 7,000 6,700 118,401 793,286,700
17/11/2016 7,000 0.10 1.45 7,000 7,000 6,800 30,000 210,000,000
16/11/2016 6,900 -0.10 -1.43 7,000 7,000 6,800 58,300 402,270,000
15/11/2016 7,000 0.00 ■■ 0.00 7,100 7,100 6,800 92,970 650,790,000
14/11/2016 7,000 0.00 ■■ 0.00 7,100 7,200 6,900 71,900 503,300,000
11/11/2016 7,000 0.10 1.45 7,000 7,100 6,800 74,900 524,300,000
10/11/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 53,300 367,770,000
09/11/2016 6,900 -0.10 -1.43 7,500 7,500 6,700 79,500 548,550,000
08/11/2016 7,000 0.50 7.69 6,500 7,000 6,500 109,600 767,200,000
07/11/2016 6,500 -0.50 -7.14 7,000 7,000 6,500 123,800 804,700,000
04/11/2016 7,000 -0.20 -2.78 7,000 7,100 7,000 67,250 470,750,000
03/11/2016 7,200 -0.70 -8.86 7,700 7,700 7,000 313,620 2,258,064,000
02/11/2016 7,900 -0.20 -2.47 8,000 8,100 7,900 80,800 638,320,000
01/11/2016 8,100 0.30 3.85 7,900 8,100 7,700 70,000 567,000,000
31/10/2016 7,800 -0.30 -3.70 7,000 7,900 6,800 136,400 1,063,920,000
28/10/2016 8,100 -0.10 -1.22 8,100 8,200 7,900 128,100 1,037,610,000
27/10/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 105,500 865,100,000
26/10/2016 8,200 0.00 ■■ 0.00 8,400 8,400 8,000 57,300 469,860,000
25/10/2016 8,200 -0.40 -4.65 8,600 8,600 8,000 132,900 1,089,780,000
24/10/2016 8,600 0.00 ■■ 0.00 8,800 8,800 8,500 67,800 583,080,000
21/10/2016 8,600 -0.10 -1.15 8,800 9,100 8,600 130,300 1,120,580,000
20/10/2016 8,700 -0.30 -3.33 9,000 9,000 8,600 132,700 1,154,490,000
19/10/2016 9,000 -0.30 -3.23 9,100 9,200 8,900 53,700 483,300,000
18/10/2016 9,300 0.40 4.49 9,000 9,300 8,900 37,100 345,030,000
17/10/2016 8,900 0.50 5.95 9,200 9,500 8,900 171,600 1,527,240,000
14/10/2016 8,400 -0.20 -2.33 8,600 8,600 8,300 90,400 759,360,000
13/10/2016 8,600 -0.10 -1.15 8,700 8,800 8,500 113,400 975,240,000
12/10/2016 8,700 -0.10 -1.14 9,000 9,000 8,600 54,700 475,890,000
11/10/2016 8,800 -0.20 -2.22 9,300 9,300 8,500 211,500 1,861,200,000
10/10/2016 9,000 -0.30 -3.23 9,500 9,700 8,700 108,000 972,000,000
07/10/2016 9,300 -0.70 -7.00 9,800 9,800 9,300 141,300 1,314,090,000
06/10/2016 10,000 -0.20 -1.96 10,200 10,200 9,800 271,300 2,713,000,000
05/10/2016 10,200 -0.90 -8.11 10,600 10,600 10,100 256,300 2,614,260,000
04/10/2016 11,100 -0.20 -1.77 11,300 11,300 10,900 219,900 2,440,890,000
03/10/2016 11,300 -0.10 -0.88 9,600 11,700 9,600 477,600 5,396,880,000
30/09/2016 11,400 0.40 3.64 11,000 11,700 11,000 590,000 6,726,000,000
29/09/2016 11,000 -0.10 -0.90 11,100 11,300 11,000 165,800 1,823,800,000
28/09/2016 11,100 -0.10 -0.89 11,200 11,400 11,000 255,600 2,837,160,000
27/09/2016 11,200 0.40 3.70 10,600 11,300 10,600 142,101 1,591,531,200
26/09/2016 10,800 0.10 0.93 10,600 11,200 10,500 339,800 3,669,840,000
23/09/2016 10,700 -0.10 -0.93 10,800 10,900 10,500 239,200 2,559,440,000
22/09/2016 10,800 -0.20 -1.82 11,000 11,600 10,800 366,100 3,953,880,000
21/09/2016 11,000 0.80 7.84 10,400 11,200 10,300 804,410 8,848,510,000
20/09/2016 10,200 0.50 5.15 9,600 10,400 9,600 773,921 7,893,994,200
19/09/2016 9,700 -0.30 -3.00 9,700 10,000 9,700 215,800 2,093,260,000
16/09/2016 10,000 0.50 5.26 9,600 10,000 9,600 225,600 2,256,000,000
15/09/2016 9,500 0.10 1.06 9,800 10,300 9,400 95,100 903,450,000
14/09/2016 9,400 0.00 ■■ 0.00 9,500 10,800 9,300 191,921 1,804,057,400
13/09/2016 9,400 -0.30 -3.09 10,000 10,000 9,400 74,100 696,540,000
12/09/2016 9,700 -0.30 -3.00 10,100 10,100 9,500 121,950 1,182,915,000
09/09/2016 10,000 0.50 5.26 9,600 10,800 9,500 282,500 2,825,000,000
08/09/2016 9,500 1.20 14.46 8,300 9,500 8,300 332,400 3,157,800,000
07/09/2016 8,300 -0.10 -1.19 8,300 8,400 8,200 34,900 289,670,000
06/09/2016 8,400 0.40 5.00 8,100 8,600 8,000 554,350 4,656,540,000
05/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 12,000 96,000,000
01/09/2016 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 42,000 336,000,000
31/08/2016 8,000 0.10 1.27 7,900 8,000 7,800 19,300 154,400,000
30/08/2016 7,900 0.00 ■■ 0.00 8,300 8,300 7,800 88,000 695,200,000
29/08/2016 7,900 -0.50 -5.95 8,500 8,500 7,900 67,000 529,300,000
26/08/2016 8,400 0.40 5.00 8,200 8,500 8,200 79,500 667,800,000
25/08/2016 8,000 -0.10 -1.23 8,200 8,300 8,000 134,200 1,073,600,000
24/08/2016 8,100 0.30 3.85 7,800 8,300 7,800 211,600 1,713,960,000
23/08/2016 7,800 0.00 ■■ 0.00 8,100 8,100 7,700 40,200 313,560,000
22/08/2016 7,800 -0.40 -4.88 8,100 8,100 7,800 15,700 122,460,000
19/08/2016 8,200 -0.30 -3.53 8,500 8,500 8,200 33,000 270,600,000
18/08/2016 8,500 0.60 7.59 8,000 8,500 8,000 134,000 1,139,000,000
17/08/2016 7,900 0.10 1.28 7,900 8,300 7,800 46,600 368,140,000
16/08/2016 7,800 0.10 1.30 7,900 8,000 7,800 76,421 596,083,800
15/08/2016 7,700 -0.10 -1.28 7,700 7,800 7,700 50,000 385,000,000
12/08/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 46,000 358,800,000
11/08/2016 7,800 0.40 5.41 7,700 7,900 7,700 22,000 171,600,000
10/08/2016 7,400 -0.50 -6.33 8,000 8,000 7,400 63,100 466,940,000
09/08/2016 7,900 -0.10 -1.25 8,000 8,000 7,800 55,800 440,820,000
08/08/2016 8,000 -0.40 -4.76 8,400 8,400 7,700 42,300 338,400,000
05/08/2016 8,400 0.80 10.53 7,500 8,600 7,500 87,300 733,320,000
04/08/2016 7,600 0.30 4.11 7,300 7,600 7,300 239,600 1,820,960,000
03/08/2016 7,300 -0.10 -1.35 7,300 7,300 7,300 1,000 7,300,000
02/08/2016 7,400 0.10 1.37 7,400 7,400 6,400 7,600 56,240,000
01/08/2016 7,300 -0.10 -1.35 7,200 7,300 7,200 105,000 766,500,000
29/07/2016 7,400 0.00 ■■ 0.00 6,400 7,400 6,400 21,400 158,360,000
28/07/2016 7,400 0.10 1.37 7,200 7,500 7,200 22,100 163,540,000
27/07/2016 7,300 -0.20 -2.67 7,300 7,400 7,200 25,700 187,610,000
26/07/2016 7,500 0.10 1.35 7,900 7,900 7,300 21,100 158,250,000
25/07/2016 7,400 0.10 1.37 7,300 7,400 6,300 17,900 132,460,000
22/07/2016 7,300 -0.10 -1.35 7,400 7,400 7,300 2,800 20,440,000
21/07/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,100 13,600 100,640,000
20/07/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 4,000 29,600,000
19/07/2016 7,400 -0.10 -1.33 7,500 7,500 7,400 12,100 89,540,000
18/07/2016 7,500 0.10 1.35 7,400 7,700 7,400 41,921 314,407,500
15/07/2016 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 19,000 140,600,000
14/07/2016 7,400 -0.10 -1.33 7,500 7,500 7,400 13,000 96,200,000
13/07/2016 7,500 -0.30 -3.85 7,600 7,600 7,500 28,700 215,250,000
12/07/2016 7,800 0.20 2.63 7,600 8,100 7,600 131,100 1,022,580,000
11/07/2016 7,600 0.20 2.70 7,500 8,300 7,500 10,100 76,760,000
08/07/2016 7,400 -0.40 -5.13 8,500 8,500 7,400 2,500 18,500,000
07/07/2016 7,800 0.80 11.43 7,600 7,900 6,900 548,900 4,281,420,000
06/07/2016 7,000 0.10 1.45 6,800 7,000 6,800 10,000 70,000,000
05/07/2016 6,900 0.30 4.55 6,800 6,900 6,800 4,200 28,980,000
04/07/2016 6,600 -1.00 -13.16 6,600 6,600 6,600 10,000 66,000,000
01/07/2016 7,600 -0.10 -1.30 7,600 7,600 7,600 0 0
30/06/2016 7,700 0.50 6.94 7,200 7,700 7,200 255,000 1,963,500,000
29/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
27/06/2016 7,200 0.10 1.41 7,200 7,200 7,200 0 0
24/06/2016 7,100 0.00 ■■ 0.00 8,000 8,000 7,100 9,300 66,030,000
23/06/2016 7,100 -0.20 -2.74 7,400 7,400 7,100 13,100 93,010,000
22/06/2016 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 96,500 704,450,000
21/06/2016 7,300 0.60 8.96 8,000 8,000 7,300 18,400 134,320,000
20/06/2016 6,700 -0.80 -10.67 8,000 8,000 6,700 31,900 213,730,000
17/06/2016 7,500 0.50 7.14 7,900 7,900 7,300 204,500 1,533,750,000
16/06/2016 7,000 -0.10 -1.41 7,900 7,900 6,900 14,000 98,000,000
15/06/2016 7,100 0.40 5.97 6,600 7,200 6,600 152,900 1,085,590,000
14/06/2016 6,700 0.50 8.06 6,700 6,700 6,700 100 670,000
13/06/2016 6,200 -0.10 -1.59 6,900 6,900 6,100 6,600 40,920,000
10/06/2016 6,300 -0.20 -3.08 6,400 6,400 6,300 10,000 63,000,000
09/06/2016 6,500 0.30 4.84 6,800 6,800 6,500 200 1,300,000
08/06/2016 6,200 -0.10 -1.59 6,200 6,600 6,200 400 2,480,000
07/06/2016 6,300 -0.80 -11.27 6,100 6,300 6,100 8,600 54,180,000
06/06/2016 7,100 0.90 14.52 7,100 7,100 7,100 100 710,000
03/06/2016 6,200 -0.10 -1.59 6,200 6,200 6,200 100 620,000
02/06/2016 6,300 0.10 1.61 6,300 6,300 6,300 0 0
01/06/2016 6,200 -0.20 -3.12 6,400 6,400 6,200 13,400 83,080,000
31/05/2016 6,400 -0.50 -7.25 6,400 6,500 6,400 2,000 12,800,000
30/05/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
27/05/2016 6,900 0.70 11.29 6,900 6,900 6,900 100 690,000
26/05/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,078 31,483,600
25/05/2016 6,200 -0.80 -11.43 6,200 6,200 6,200 8,000 49,600,000
24/05/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/05/2016 7,000 0.70 11.11 7,000 7,000 7,000 100 700,000
20/05/2016 6,300 0.00 ■■ 0.00 7,200 7,200 6,300 11,100 69,930,000
19/05/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 7,500 47,250,000
18/05/2016 6,300 -0.30 -4.55 6,300 6,300 6,300 10,100 63,630,000
17/05/2016 6,600 -0.60 -8.33 6,600 6,600 6,600 5,000 33,000,000
16/05/2016 7,200 0.70 10.77 7,200 7,200 7,200 100 720,000
13/05/2016 6,500 0.00 ■■ 0.00 7,000 7,000 6,500 200 1,300,000
12/05/2016 6,500 -0.10 -1.52 6,600 6,600 6,500 4,000 26,000,000
11/05/2016 6,600 -0.40 -5.71 6,600 6,600 6,600 6,000 39,600,000
10/05/2016 7,000 0.40 6.06 7,000 7,000 7,000 100 700,000
09/05/2016 6,600 0.80 13.79 6,600 6,600 6,600 10,900 71,940,000
06/05/2016 5,800 -0.80 -12.12 5,800 5,800 5,800 400 2,320,000
05/05/2016 6,600 0.50 8.20 6,600 6,600 6,600 5,400 35,640,000
04/05/2016 6,100 -0.50 -7.58 6,000 6,100 6,000 6,400 39,040,000
29/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
28/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 5,200 34,320,000
27/04/2016 6,600 1.20 22.22 6,600 6,600 6,600 100 660,000
26/04/2016 5,400 -0.70 -11.48 6,800 6,800 5,400 300 1,620,000
25/04/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 43 262,300
22/04/2016 6,100 0.30 5.17 6,600 6,600 6,000 5,400 32,940,000
21/04/2016 5,800 -1.00 -14.71 5,800 5,800 5,800 100 580,000
20/04/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
19/04/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 12,000 81,600,000
15/04/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/04/2016 6,800 -0.10 -1.45 6,800 6,800 6,800 100 680,000
13/04/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 500 3,450,000
12/04/2016 7,000 0.70 11.11 7,000 7,000 7,000 100 700,000
11/04/2016 6,300 -0.60 -8.70 6,800 6,800 6,300 13,500 85,050,000
08/04/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/04/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 200 1,380,000
06/04/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/04/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 300 2,100,000
04/04/2016 7,000 -0.50 -6.67 7,000 7,000 7,000 600 4,200,000
01/04/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
31/03/2016 7,500 0.80 11.94 7,500 7,500 7,500 500 3,750,000
30/03/2016 6,700 -0.20 -2.90 7,100 7,100 6,700 600 4,020,000
29/03/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,800 14,600 100,740,000
28/03/2016 6,900 0.00 ■■ 0.00 7,200 7,200 6,900 3,100 21,390,000
25/03/2016 6,900 -0.20 -2.82 7,200 7,200 6,900 5,100 35,190,000
24/03/2016 7,100 0.30 4.41 7,100 7,100 7,100 100 710,000
23/03/2016 6,800 -0.10 -1.45 6,800 6,900 6,800 8,500 57,800,000
22/03/2016 6,900 0.10 1.47 6,800 6,900 6,800 2,100 14,490,000
21/03/2016 6,800 -0.10 -1.45 7,200 7,500 6,800 4,000 27,200,000
18/03/2016 6,900 0.20 2.99 6,900 6,900 6,900 100 690,000
17/03/2016 6,700 -0.50 -6.94 7,000 7,000 6,700 300 2,010,000
16/03/2016 7,200 0.20 2.86 6,800 7,200 6,800 3,000 21,600,000
15/03/2016 7,000 0.30 4.48 7,000 7,000 7,000 100 700,000
14/03/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 100 670,000
11/03/2016 6,700 -0.80 -10.67 6,700 6,700 6,700 5,100 34,170,000
10/03/2016 7,500 0.50 7.14 6,700 7,500 6,500 1,900 14,250,000
09/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,800 19,600,000
08/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/03/2016 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 2,700 18,900,000
04/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/03/2016 7,000 0.50 7.69 7,000 7,000 7,000 2,800 19,600,000
02/03/2016 6,500 -0.90 -12.16 7,000 7,000 6,500 2,000 13,000,000
01/03/2016 7,400 -0.10 -1.33 7,400 7,400 7,400 8,700 64,380,000
29/02/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/02/2016 7,500 0.40 5.63 7,500 7,500 7,500 100 750,000
25/02/2016 7,100 0.60 9.23 6,500 7,100 6,500 4,300 30,530,000
24/02/2016 6,500 -1.20 -15.58 6,500 6,500 6,500 500 3,250,000
23/02/2016 7,700 0.00 ■■ 0.00 7,900 7,900 6,900 300 2,310,000
22/02/2016 7,700 -0.10 -1.28 6,800 7,700 6,800 8,300 63,910,000
19/02/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
18/02/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
17/02/2016 7,800 -0.10 -1.27 7,800 7,800 7,800 100 780,000
16/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
15/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
04/02/2016 7,900 -0.10 -1.25 6,800 7,900 6,800 500 3,950,000
03/02/2016 8,000 0.90 12.68 8,000 8,000 8,000 100 800,000
02/02/2016 7,100 0.80 12.70 7,200 7,200 7,100 194,100 1,378,110,000
01/02/2016 6,300 -1.00 -13.70 6,300 6,300 6,300 2,400 15,120,000
29/01/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/01/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
27/01/2016 7,300 -0.10 -1.35 7,300 7,300 7,300 0 0
26/01/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 1,100 8,140,000
25/01/2016 7,400 0.90 13.85 7,300 7,400 7,300 103,800 768,120,000
22/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
21/01/2016 6,500 -1.00 -13.33 6,400 6,700 6,400 7,900 51,350,000
20/01/2016 7,500 -1.30 -14.77 7,500 7,500 7,500 100 750,000
19/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
18/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
15/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
14/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
13/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
12/01/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
11/01/2016 8,800 0.60 7.32 8,800 8,800 8,800 100 880,000
08/01/2016 8,200 1.00 13.89 8,200 8,200 8,200 100 820,000
07/01/2016 7,200 -1.10 -13.25 7,500 7,500 7,200 25,800 185,760,000
06/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
05/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
04/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
31/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
30/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
29/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
28/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
25/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
24/12/2015 8,300 0.20 2.47 8,300 8,300 8,300 100 830,000
23/12/2015 8,100 0.20 2.53 8,100 8,100 8,100 100 810,000
22/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
21/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/12/2015 7,900 0.50 6.76 7,900 7,900 7,900 100 790,000
16/12/2015 7,400 0.10 1.37 7,900 7,900 7,400 61,100 452,140,000
15/12/2015 7,300 0.10 1.39 7,100 7,300 7,100 3,000 21,900,000
14/12/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
11/12/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
10/12/2015 7,200 0.40 5.88 6,900 7,200 6,900 525,000 3,780,000,000
09/12/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 39,100 265,880,000
08/12/2015 6,800 0.10 1.49 6,500 6,800 6,500 4,300 29,240,000
07/12/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 500 3,350,000
04/12/2015 6,700 -0.60 -8.22 6,700 6,700 6,700 0 0
03/12/2015 7,300 0.90 14.06 7,300 7,300 6,500 5,100 37,230,000
02/12/2015 6,400 -1.10 -14.67 6,500 6,500 6,400 4,000 25,600,000
01/12/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
30/11/2015 7,500 0.50 7.14 7,500 7,500 7,500 100 750,000
27/11/2015 7,000 0.80 12.90 7,200 7,200 7,000 4,400 30,800,000
26/11/2015 6,200 -0.20 -3.12 6,500 6,700 6,200 5,500 34,100,000
25/11/2015 6,400 -1.10 -14.67 5,800 6,400 5,800 1,100 7,040,000
24/11/2015 7,500 -0.10 -1.32 6,600 7,500 6,500 5,700 42,750,000
23/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
19/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
18/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
17/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/11/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
13/11/2015 7,600 0.70 10.14 7,600 7,600 7,600 100 760,000
12/11/2015 6,900 -0.60 -8.00 7,000 7,000 6,900 6,000 41,400,000
11/11/2015 7,500 0.00 ■■ 0.00 7,000 7,500 7,000 5,200 39,000,000
10/11/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 12,500 93,750,000
09/11/2015 7,500 -0.40 -5.06 7,500 7,500 7,500 5,400 40,500,000
06/11/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/11/2015 7,900 0.40 5.33 7,900 7,900 7,900 100 790,000
04/11/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,000 37,500,000
03/11/2015 7,500 0.50 7.14 7,500 7,500 7,500 500 3,750,000
02/11/2015 7,000 -0.50 -6.67 7,000 7,000 7,000 3,000 21,000,000
30/10/2015 7,500 -0.30 -3.85 7,500 7,500 7,500 2,100 15,750,000
29/10/2015 7,800 0.30 4.00 7,800 7,800 7,800 100 780,000
28/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
27/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 9,100 68,250,000
26/10/2015 7,500 -0.40 -5.06 7,500 7,500 7,500 13,000 97,500,000
23/10/2015 7,900 1.00 14.49 7,900 7,900 7,900 100 790,000
22/10/2015 6,900 -0.60 -8.00 6,900 6,900 6,900 500 3,450,000
21/10/2015 7,500 0.10 1.35 7,400 7,500 7,400 16,800 126,000,000
20/10/2015 7,400 -0.10 -1.33 7,400 7,400 7,400 400 2,960,000
19/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
15/10/2015 7,500 -0.50 -6.25 7,500 7,500 7,500 1,300 9,750,000
14/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/10/2015 8,000 0.40 5.26 8,000 8,000 8,000 100 800,000
12/10/2015 7,600 0.10 1.33 7,500 7,600 7,500 16,100 122,360,000
09/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
07/10/2015 7,500 -0.60 -7.41 7,500 7,500 7,500 26,700 200,250,000
06/10/2015 8,100 -1.40 -14.74 8,100 8,100 8,100 1,100 8,910,000
05/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
02/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/10/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
30/09/2015 9,500 1.20 14.46 9,500 9,500 9,500 100 950,000
29/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
28/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
25/09/2015 8,300 0.80 10.67 8,300 8,300 8,300 100 830,000
24/09/2015 7,500 0.10 1.35 7,500 7,500 7,500 100 750,000
23/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
22/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/09/2015 7,400 -0.10 -1.33 8,600 8,600 7,400 14,600 108,040,000
18/09/2015 7,500 -0.50 -6.25 7,500 7,500 7,500 12,900 96,750,000
17/09/2015 8,000 0.60 8.11 8,000 8,100 7,500 11,300 90,400,000
16/09/2015 7,400 0.20 2.78 7,100 7,400 7,000 38,100 281,940,000
15/09/2015 7,200 0.20 2.86 7,200 7,200 7,200 9,800 70,560,000
14/09/2015 7,000 -0.90 -11.39 7,000 7,000 7,000 3,000 21,000,000
11/09/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
10/09/2015 7,900 0.90 12.86 7,900 7,900 7,900 100 790,000
09/09/2015 7,000 -0.10 -1.41 8,000 8,000 7,000 31,900 223,300,000
08/09/2015 7,100 0.90 14.52 7,100 7,100 6,300 27,000 191,700,000
07/09/2015 6,200 -1.00 -13.89 7,300 7,300 6,200 5,100 31,620,000
04/09/2015 7,200 0.40 5.88 7,200 7,200 7,200 300 2,160,000
03/09/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
01/09/2015 6,800 -1.20 -15.00 6,800 6,800 6,800 5,200 35,360,000
31/08/2015 8,000 0.60 8.11 8,000 8,000 8,000 100 800,000
28/08/2015 7,400 0.90 13.85 6,700 7,400 6,700 300 2,220,000
27/08/2015 6,500 -0.20 -2.99 6,500 6,500 6,500 5,000 32,500,000
26/08/2015 6,700 0.80 13.56 6,500 6,700 6,200 166,100 1,112,870,000
25/08/2015 5,900 -1.00 -14.49 7,400 7,400 5,900 5,100 30,090,000
24/08/2015 6,900 0.80 13.11 6,900 6,900 6,100 66,500 458,850,000
21/08/2015 6,100 -0.60 -8.96 7,400 7,400 5,800 11,300 68,930,000
20/08/2015 6,700 -0.90 -11.84 7,500 7,500 6,700 5,100 34,170,000
19/08/2015 7,600 0.10 1.33 6,700 7,600 6,700 5,100 38,760,000
18/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 7,400 55,500,000
17/08/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,500 18,750,000
14/08/2015 7,500 0.30 4.17 7,400 7,700 7,400 62,800 471,000,000
13/08/2015 7,200 -0.30 -4.00 7,500 7,500 7,200 30,000 216,000,000
12/08/2015 7,500 0.20 2.74 7,400 7,500 6,600 27,400 205,500,000
11/08/2015 7,300 -0.30 -3.95 7,300 7,300 7,200 34,500 251,850,000
10/08/2015 7,600 0.10 1.33 7,100 7,600 6,500 49,700 377,720,000
07/08/2015 7,500 0.00 ■■ 0.00 6,500 7,500 6,400 8,000 60,000,000
06/08/2015 7,500 0.00 ■■ 0.00 6,800 7,500 6,700 15,400 115,500,000
05/08/2015 8,000 1.00 14.29 7,200 8,000 7,200 8,400 67,200,000
04/08/2015 7,000 0.40 6.06 7,100 7,100 7,000 1,200 8,400,000
03/08/2015 6,600 -0.70 -9.59 7,200 7,200 6,600 1,100 7,260,000
31/07/2015 7,300 0.50 7.35 7,100 7,300 7,100 14,000 102,200,000
30/07/2015 6,800 -0.30 -4.23 6,800 6,800 6,800 700 4,760,000
29/07/2015 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 5,700 40,470,000
28/07/2015 7,100 0.00 ■■ 0.00 8,100 8,100 7,000 14,500 102,950,000
27/07/2015 7,100 0.10 1.43 7,100 7,100 7,100 1,000 7,100,000
24/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,000 14,000,000
23/07/2015 7,000 -0.10 -1.41 7,100 7,100 7,000 14,000 98,000,000
22/07/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,500 10,650,000
21/07/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,500 31,950,000
20/07/2015 7,100 -0.10 -1.39 7,200 7,200 7,100 4,500 31,950,000
17/07/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,000 14,400,000
16/07/2015 7,200 0.20 2.86 7,000 7,200 7,000 15,100 108,720,000
15/07/2015 7,000 -0.10 -1.41 7,100 7,100 7,000 12,800 89,600,000
14/07/2015 7,100 -0.60 -7.79 7,100 7,200 7,100 12,800 90,880,000
13/07/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/07/2015 7,700 0.30 4.05 7,700 7,700 7,700 100 770,000
09/07/2015 7,400 0.10 1.37 7,300 7,400 6,900 5,600 41,440,000
08/07/2015 7,300 -0.10 -1.35 7,100 7,300 6,800 6,700 48,910,000
07/07/2015 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 5,100 37,740,000
06/07/2015 7,400 0.20 2.78 7,100 7,400 7,100 4,000 29,600,000
03/07/2015 7,200 -0.70 -8.86 7,100 7,200 7,100 1,500 10,800,000
02/07/2015 7,900 0.10 1.28 8,000 8,000 6,800 1,600 12,640,000
01/07/2015 7,800 0.20 2.63 7,800 7,800 7,800 3,000 23,400,000
30/06/2015 7,600 0.50 7.04 7,600 7,600 7,600 100 760,000
29/06/2015 7,100 -0.20 -2.74 7,100 7,100 7,100 900 6,390,000
26/06/2015 7,300 -0.20 -2.67 6,800 7,300 6,800 8,000 58,400,000
25/06/2015 7,500 0.20 2.74 7,600 7,600 7,500 4,700 35,250,000
24/06/2015 7,300 0.10 1.39 7,900 7,900 7,300 6,200 45,260,000
23/06/2015 7,200 0.00 ■■ 0.00 7,900 7,900 7,200 3,500 25,200,000
22/06/2015 7,200 -0.60 -7.69 8,500 8,500 7,200 5,300 38,160,000
19/06/2015 7,800 0.20 2.63 7,800 7,800 7,800 100 780,000
18/06/2015 7,600 0.10 1.33 8,200 8,200 7,600 400,100 3,040,760,000
17/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/06/2015 7,500 -0.80 -9.64 8,000 8,000 7,500 3,200 24,000,000
15/06/2015 8,300 0.30 3.75 8,300 8,300 8,300 100 830,000
12/06/2015 8,000 0.50 6.67 8,000 8,000 8,000 100 800,000
11/06/2015 7,500 0.00 ■■ 0.00 7,800 7,800 7,000 3,500 26,250,000
10/06/2015 7,500 -0.50 -6.25 7,500 7,500 7,500 4,600 34,500,000
09/06/2015 8,000 -0.80 -9.09 8,000 8,000 8,000 100 800,000
08/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
05/06/2015 8,800 0.80 10.00 8,800 8,800 8,800 100 880,000
04/06/2015 8,000 0.40 5.26 8,000 8,000 8,000 200 1,600,000
03/06/2015 7,600 -0.40 -5.00 8,400 8,400 7,600 1,000 7,600,000
02/06/2015 8,000 0.00 ■■ 0.00 8,800 8,800 8,000 200 1,600,000
01/06/2015 8,000 0.30 3.90 8,000 8,000 8,000 100 800,000
29/05/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
28/05/2015 7,700 0.10 1.32 8,300 8,300 7,700 5,100 39,270,000
27/05/2015 7,600 -0.30 -3.80 8,300 8,300 7,600 900 6,840,000
26/05/2015 7,900 0.00 ■■ 0.00 7,500 7,900 7,500 400 3,160,000
25/05/2015 7,900 0.70 9.72 7,900 7,900 7,900 100 790,000
22/05/2015 7,200 -0.80 -10.00 7,200 7,400 7,200 22,000 158,400,000
21/05/2015 8,000 0.10 1.27 8,000 8,000 8,000 200 1,600,000
20/05/2015 7,900 0.70 9.72 7,900 7,900 7,900 100 790,000
19/05/2015 7,200 -0.80 -10.00 7,200 7,200 7,200 3,000 21,600,000
18/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/05/2015 8,000 0.50 6.67 8,000 8,000 8,000 100 800,000
14/05/2015 7,500 0.20 2.74 7,400 7,500 7,400 1,500 11,250,000
13/05/2015 7,300 -0.20 -2.67 7,300 7,300 7,300 100 730,000
12/05/2015 7,500 -0.30 -3.85 7,500 7,500 7,400 7,000 52,500,000
11/05/2015 7,800 -0.10 -1.27 7,900 7,900 7,800 4,000 31,200,000
08/05/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
07/05/2015 7,900 0.40 5.33 7,900 7,900 7,900 100 790,000
06/05/2015 7,500 -0.80 -9.64 8,500 8,500 7,500 20,000 150,000,000
05/05/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 100 830,000
04/05/2015 8,300 0.20 2.47 8,000 8,300 8,000 900 7,470,000
27/04/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
24/04/2015 8,100 0.40 5.19 8,100 8,100 8,100 100 810,000
23/04/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 86,500 666,050,000
22/04/2015 7,700 -0.20 -2.53 7,700 7,700 7,700 0 0
21/04/2015 7,900 0.40 5.33 8,000 8,000 7,500 10,700 84,530,000
20/04/2015 7,500 -0.90 -10.71 7,700 8,100 7,500 65,100 488,250,000
17/04/2015 8,400 0.10 1.20 8,300 8,400 8,300 56,900 477,960,000
16/04/2015 8,300 0.30 3.75 8,300 8,300 8,300 10,000 83,000,000
15/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 8,500 68,000,000
14/04/2015 8,000 -0.10 -1.23 8,100 8,100 8,000 6,900 55,200,000
13/04/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
10/04/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
09/04/2015 8,100 -0.10 -1.22 8,200 8,200 8,100 6,500 52,650,000
08/04/2015 8,200 0.20 2.50 8,000 8,200 8,000 18,000 147,600,000
07/04/2015 8,000 0.10 1.27 8,000 8,000 8,000 8,100 64,800,000
06/04/2015 7,900 -0.10 -1.25 8,100 8,100 7,900 3,300 26,070,000
03/04/2015 8,000 -0.20 -2.44 7,400 8,100 7,400 5,300 42,400,000
02/04/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5,100 41,820,000
01/04/2015 8,200 0.00 ■■ 0.00 7,300 8,200 7,300 52,600 431,320,000
31/03/2015 8,200 0.20 2.50 7,200 8,200 7,200 61,700 505,940,000
30/03/2015 8,000 0.40 5.26 8,000 8,100 7,900 64,500 516,000,000
27/03/2015 7,600 0.40 5.56 8,000 8,000 7,600 5,400 41,040,000
26/03/2015 7,200 -0.80 -10.00 8,000 8,000 7,200 7,000 50,400,000
25/03/2015 8,000 -0.10 -1.23 8,000 8,100 8,000 4,300 34,400,000
24/03/2015 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 900 7,290,000
23/03/2015 8,100 0.10 1.25 8,100 8,100 8,100 400 3,240,000
20/03/2015 8,000 -0.20 -2.44 8,000 8,000 7,900 2,800 22,400,000
19/03/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/03/2015 8,200 0.10 1.23 8,200 8,200 8,200 20,000 164,000,000
17/03/2015 8,100 0.10 1.25 8,100 8,100 8,100 0 0
16/03/2015 8,000 -0.20 -2.44 8,100 8,100 8,000 2,500 20,000,000
13/03/2015 8,200 -0.10 -1.20 8,200 8,200 8,200 100 820,000
12/03/2015 8,300 0.20 2.47 8,100 8,300 8,000 15,600 129,480,000
11/03/2015 8,100 0.10 1.25 8,100 8,100 8,100 100 810,000
10/03/2015 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 9,700 77,600,000
09/03/2015 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 11,600 92,800,000
06/03/2015 8,000 -0.10 -1.23 8,100 8,500 8,000 27,719 221,752,000
05/03/2015 8,100 -0.20 -2.41 8,100 8,100 8,100 1,901 15,398,100
04/03/2015 8,300 0.10 1.22 8,000 8,300 8,000 1,1