Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.40 (-0.29%)
  • HNX-Index 275.93 -1.25 (-0.45%)
  • UPCOM-Index 87.10 +0.41 (+0.47%)
TCT CP Xây dựng Thủy Lợi 4
Hydraulics Contruction Corporation No.4,. JSC
Mã CK:      TL4      8.70      +1.10 (+12.64%)      (cập nhật 23:45 24/06/2022)
Đang giao dịch
TL4 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/06/2022 8,700 1.10 12.64 7,600 8,700 7,600 7,400 64,380,000
23/06/2022 7,700 0.20 2.60 7,500 7,700 7,500 8,000 61,600,000
22/06/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,400 6,000 46,200,000
21/06/2022 7,900 0.10 1.27 7,800 7,900 7,500 6,600 52,140,000
20/06/2022 8,000 -0.10 -1.25 8,100 8,100 7,500 6,100 48,800,000
17/06/2022 8,100 -0.10 -1.23 8,200 8,100 8,000 5,800 46,980,000
16/06/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 4,100 33,620,000
15/06/2022 9,000 0.30 3.33 8,700 9,000 7,600 7,900 71,100,000
14/06/2022 8,700 0.00 ■■ 0.00 8,700 9,500 8,600 4,700 40,890,000
13/06/2022 8,700 -0.90 -10.34 9,600 8,900 8,700 5,100 44,370,000
10/06/2022 9,500 -0.60 -6.32 10,100 9,800 9,500 3,500 33,250,000
09/06/2022 9,500 0.40 4.21 9,100 10,400 9,400 13,300 126,350,000
08/06/2022 9,400 0.40 4.26 9,000 9,400 9,000 10,400 97,760,000
07/06/2022 9,000 -0.40 -4.44 9,400 9,400 8,900 23,600 212,400,000
06/06/2022 9,200 -0.60 -6.52 9,800 9,700 9,200 10,900 100,280,000
03/06/2022 9,800 0.10 1.02 9,700 9,900 9,700 7,100 69,580,000
02/06/2022 9,600 0.00 ■■ 0.00 9,600 11,000 9,600 6,800 65,280,000
01/06/2022 9,500 -0.50 -5.26 10,000 9,900 9,500 600 5,700,000
31/05/2022 10,000 0.40 4.00 9,600 10,000 10,000 100 1,000,000
30/05/2022 9,700 -0.40 -4.12 10,100 10,200 9,500 5,400 52,380,000
27/05/2022 9,700 -0.40 -4.12 10,100 10,300 9,600 12,300 119,310,000
26/05/2022 9,800 0.30 3.06 9,500 10,900 9,600 10,200 99,960,000
25/05/2022 10,000 1.10 11.00 8,900 10,200 9,100 22,200 222,000,000
24/05/2022 9,000 -0.40 -4.44 9,400 9,800 8,500 14,300 128,700,000
23/05/2022 9,100 -0.60 -6.59 9,700 9,700 9,100 23,100 210,210,000
20/05/2022 9,600 -0.20 -2.08 9,800 9,800 9,400 9,900 95,040,000
19/05/2022 9,800 0.30 3.06 9,500 9,800 9,800 200 1,960,000
18/05/2022 10,000 -0.10 -1.00 10,100 10,100 9,000 39,500 395,000,000
17/05/2022 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 21,700 221,340,000
16/05/2022 10,000 1.00 10.00 9,000 10,300 9,900 24,100 241,000,000
13/05/2022 10,000 -0.40 -4.00 10,400 10,300 8,900 29,300 293,000,000
12/05/2022 10,400 -0.20 -1.92 10,600 10,600 9,100 111,100 1,155,440,000
11/05/2022 11,100 0.20 1.80 10,900 11,400 10,100 19,600 217,560,000
10/05/2022 11,200 0.30 2.68 10,900 11,500 10,000 37,900 424,480,000
09/05/2022 10,800 -1.80 -16.67 12,600 12,300 10,800 20,500 221,400,000
29/04/2022 12,200 -0.70 -5.74 12,900 12,900 11,300 43,600 531,920,000
28/04/2022 13,400 0.00 ■■ 0.00 13,400 13,500 12,500 9,000 120,600,000
27/04/2022 13,500 0.90 6.67 12,600 13,500 13,200 2,500 33,750,000
26/04/2022 12,600 1.10 8.73 11,500 13,000 12,600 1,300 16,380,000
25/04/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
23/04/2022 13,500 0.50 3.70 13,000 13,900 12,500 3,210 43,335,000
22/04/2022 13,500 0.50 3.70 13,000 13,900 12,500 3,210 43,335,000
21/04/2022 14,100 -0.10 -0.71 14,200 14,100 12,100 5,570 78,537,000
20/04/2022 15,000 -0.40 -2.67 15,400 15,400 13,500 6,930 103,950,000
19/04/2022 15,000 -1.40 -9.33 16,400 16,500 15,000 3,800 57,000,000
18/04/2022 16,200 -0.70 -4.32 16,900 17,000 16,200 1,240 20,088,000
16/04/2022 16,900 -0.40 -2.37 17,300 17,200 16,700 560 9,464,000
15/04/2022 16,900 -0.40 -2.37 17,300 17,200 16,700 5,600 94,640,000
14/04/2022 17,400 0.60 3.45 16,800 17,500 16,900 12,800 222,720,000
13/04/2022 17,000 -0.10 -0.59 17,100 17,000 16,000 30,800 523,600,000
12/04/2022 17,000 -0.10 -0.59 17,100 17,100 17,000 23,900 406,300,000
08/04/2022 17,000 -0.30 -1.76 17,300 17,400 16,800 48,100 817,700,000
07/04/2022 17,300 -0.30 -1.73 17,600 17,800 17,000 20,600 356,380,000
06/04/2022 17,100 -0.90 -5.26 18,000 17,900 17,100 19,600 335,160,000
05/04/2022 18,000 -0.20 -1.11 18,200 18,200 17,800 17,600 316,800,000
04/04/2022 18,300 0.70 3.83 17,600 18,700 17,800 89,200 1,632,360,000
01/04/2022 17,700 0.40 2.26 17,300 17,700 17,400 20,900 369,930,000
31/03/2022 17,300 -0.40 -2.31 17,700 18,000 17,000 28,600 494,780,000
30/03/2022 17,300 -0.20 -1.16 17,500 18,400 17,200 65,700 1,136,610,000
29/03/2022 17,600 0.20 1.14 17,400 17,800 17,300 17,900 315,040,000
28/03/2022 17,000 -0.90 -5.29 17,900 17,900 17,000 27,800 472,600,000
25/03/2022 17,500 -0.50 -2.86 18,000 18,500 17,500 43,900 768,250,000
24/03/2022 17,900 0.00 ■■ 0.00 17,900 18,300 17,800 35,600 637,240,000
23/03/2022 18,000 0.00 ■■ 0.00 18,000 18,500 17,800 23,800 428,400,000
22/03/2022 18,100 0.50 2.76 17,600 18,300 17,700 46,200 836,220,000
21/03/2022 17,800 -0.10 -0.56 17,900 17,800 17,000 9,500 169,100,000
18/03/2022 17,700 -0.40 -2.26 18,100 18,100 17,700 41,400 732,780,000
17/03/2022 17,900 0.60 3.35 17,300 18,700 17,400 52,000 930,800,000
16/03/2022 17,600 0.60 3.41 17,000 17,600 17,000 50,200 883,520,000
15/03/2022 17,100 0.20 1.17 16,900 17,100 16,800 18,100 309,510,000
14/03/2022 16,800 -0.50 -2.98 17,300 17,400 16,800 48,700 818,160,000
11/03/2022 17,000 -0.40 -2.35 17,400 17,700 17,000 38,200 649,400,000
10/03/2022 17,300 0.30 1.73 17,000 17,600 17,000 70,300 1,216,190,000
09/03/2022 17,000 -0.20 -1.18 17,200 17,200 17,000 15,400 261,800,000
08/03/2022 17,000 -0.30 -1.76 17,300 18,000 17,000 57,000 969,000,000
07/03/2022 17,300 -0.10 -0.58 17,400 17,400 17,200 63,600 1,100,280,000
04/03/2022 17,200 0.10 0.58 17,100 17,600 17,100 42,700 734,440,000
03/03/2022 17,500 0.50 2.86 17,000 17,500 16,800 41,400 724,500,000
02/03/2022 17,100 -0.30 -1.75 17,400 17,100 16,800 34,500 589,950,000
01/03/2022 17,400 0.30 1.72 17,100 17,400 17,000 2,200 38,280,000
28/02/2022 17,400 -0.30 -1.72 17,700 17,700 17,000 38,400 668,160,000
25/02/2022 17,700 0.20 1.13 17,500 18,000 17,200 52,800 934,560,000
24/02/2022 17,200 -0.90 -5.23 18,100 18,100 17,000 103,700 1,783,640,000
23/02/2022 18,100 0.00 ■■ 0.00 18,100 18,200 18,000 30,400 550,240,000
22/02/2022 18,200 -0.50 -2.75 18,700 18,500 17,700 54,500 991,900,000
21/02/2022 18,500 -0.30 -1.62 18,800 19,900 17,500 13,900 257,150,000
18/02/2022 19,000 0.10 0.53 18,900 19,000 18,700 44,700 849,300,000
17/02/2022 19,000 0.50 2.63 18,500 19,200 18,500 14,400 273,600,000
16/02/2022 18,800 1.50 7.98 17,300 19,500 17,500 97,000 1,823,600,000
15/02/2022 17,500 0.10 0.57 17,400 17,500 16,000 16,100 281,750,000
14/02/2022 17,500 0.10 0.57 17,400 17,600 17,300 22,500 393,750,000
11/02/2022 17,600 0.30 1.70 17,300 17,600 17,200 44,800 788,480,000
10/02/2022 17,400 0.00 ■■ 0.00 17,400 17,500 17,200 38,100 662,940,000
09/02/2022 17,500 -0.30 -1.71 17,800 18,000 17,200 56,000 980,000,000
08/02/2022 17,900 -0.20 -1.12 18,100 18,400 17,500 56,400 1,009,560,000
07/02/2022 18,000 -0.30 -1.67 18,300 18,900 17,900 97,800 1,760,400,000
28/01/2022 18,300 0.00 ■■ 0.00 18,300 18,400 18,000 87,300 1,597,590,000
27/01/2022 18,400 -0.30 -1.63 18,700 18,700 18,000 108,200 1,990,880,000
26/01/2022 18,200 0.10 0.55 18,100 19,200 18,100 23,600 429,520,000
25/01/2022 18,100 -0.60 -3.31 18,700 18,500 17,900 88,900 1,609,090,000
24/01/2022 18,900 -0.10 -0.53 19,000 19,500 18,000 60,700 1,147,230,000
21/01/2022 18,600 -1.00 -5.38 19,600 19,900 18,600 97,400 1,811,640,000
20/01/2022 19,900 -0.30 -1.51 20,200 20,400 19,000 48,700 969,130,000
19/01/2022 20,000 0.70 3.50 19,300 21,200 19,300 160,500 3,210,000,000
18/01/2022 18,800 -1.70 -9.04 20,500 20,000 18,600 66,300 1,246,440,000
17/01/2022 20,300 0.20 0.99 20,100 22,500 19,800 150,500 3,055,150,000
14/01/2022 20,500 0.50 2.44 20,000 20,500 19,600 82,200 1,685,100,000
13/01/2022 20,000 0.00 ■■ 0.00 20,000 22,000 19,700 16,300 326,000,000
12/01/2022 21,000 -0.40 -1.90 21,400 21,900 19,500 107,300 2,253,300,000
11/01/2022 21,500 -0.50 -2.33 22,000 22,000 20,800 67,400 1,449,100,000
10/01/2022 21,800 -1.30 -5.96 23,100 23,000 21,500 131,600 2,868,880,000
07/01/2022 23,100 -0.50 -2.16 23,600 24,100 22,500 168,000 3,880,800,000
06/01/2022 23,300 1.10 4.72 22,200 25,000 22,500 195,500 4,555,150,000
05/01/2022 22,500 2.90 12.89 19,600 22,500 19,800 164,300 3,696,750,000
04/01/2022 20,500 -0.40 -1.95 20,900 21,700 18,000 200,500 4,110,250,000
31/12/2021 21,200 -0.50 -2.36 21,200 21,200 20,500 132,800 2,815,360,000
30/12/2021 21,100 -0.40 -1.90 21,500 21,600 20,800 61,600 1,299,760,000
29/12/2021 21,300 -0.60 -2.82 21,900 22,000 21,300 82,200 1,750,860,000
22/12/2021 22,900 0.10 0.44 22,800 25,000 22,000 189,000 4,328,100,000
21/12/2021 23,600 1.70 7.20 21,900 24,000 21,000 173,800 4,101,680,000
20/12/2021 22,700 -1.70 -7.49 24,400 23,700 20,800 287,900 6,535,330,000
17/12/2021 23,400 1.10 4.70 22,300 25,600 23,000 474,300 11,098,620,000
16/12/2021 22,400 2.90 12.95 19,500 22,400 20,200 343,200 7,687,680,000
15/12/2021 19,500 2.50 12.82 17,000 19,500 18,200 201,900 3,937,050,000
14/12/2021 16,100 0.60 3.73 15,500 16,500 15,200 99,200 1,597,120,000
13/12/2021 15,500 -0.10 -0.65 15,600 16,000 15,200 51,200 793,600,000
10/12/2021 15,600 -0.30 -1.92 15,900 16,000 15,400 90,100 1,405,560,000
09/12/2021 16,000 -0.20 -1.25 16,200 16,200 15,700 111,300 1,780,800,000
08/12/2021 16,000 -0.40 -2.50 16,400 16,600 15,900 115,000 1,840,000,000
07/12/2021 16,500 0.00 ■■ 0.00 16,500 16,600 16,000 123,900 2,044,350,000
06/12/2021 16,400 0.00 ■■ 0.00 16,400 17,100 16,200 237,500 3,895,000,000
03/12/2021 16,300 0.00 ■■ 0.00 16,300 16,700 16,100 246,300 4,014,690,000
02/12/2021 16,200 -0.30 -1.85 16,500 16,600 16,100 64,300 1,041,660,000
01/12/2021 16,400 -0.30 -1.83 16,700 16,800 16,000 210,300 3,448,920,000
30/11/2021 16,300 0.40 2.45 15,900 17,000 16,300 214,700 3,499,610,000
29/11/2021 16,500 0.80 4.85 15,700 16,700 15,100 148,000 2,442,000,000
26/11/2021 15,900 -0.70 -4.40 16,600 16,600 15,000 146,800 2,334,120,000
25/11/2021 16,400 0.00 ■■ 0.00 16,400 16,800 16,300 98,600 1,617,040,000
24/11/2021 16,800 0.80 4.76 16,000 17,300 16,500 289,700 4,866,960,000
23/11/2021 16,100 -0.70 -4.35 16,800 16,500 15,300 148,200 2,386,020,000
22/11/2021 16,000 -1.10 -6.88 17,100 17,800 15,800 299,200 4,787,200,000
19/11/2021 17,000 0.40 2.35 16,600 18,000 16,200 314,100 5,339,700,000
18/11/2021 16,800 -0.30 -1.79 17,100 17,500 15,700 347,200 5,832,960,000
17/11/2021 17,000 -0.60 -3.53 17,600 17,800 16,700 447,200 7,602,400,000
16/11/2021 17,800 -0.30 -1.69 18,100 19,500 16,400 505,400 8,996,120,000
15/11/2021 18,100 2.30 12.71 15,800 18,100 17,300 617,200 11,171,320,000
12/11/2021 15,800 2.00 12.66 13,800 15,800 15,600 1,113,000 17,585,400,000
11/11/2021 13,800 1.80 13.04 12,000 13,800 12,900 829,800 11,451,240,000
10/11/2021 13,000 1.40 10.77 11,600 13,100 11,000 390,700 5,079,100,000
09/11/2021 11,200 0.20 1.79 11,000 12,500 11,000 251,500 2,816,800,000
08/11/2021 10,300 0.40 3.88 9,900 11,300 10,100 205,800 2,119,740,000
05/11/2021 10,300 -0.10 -0.97 10,400 10,300 9,600 11,600 119,480,000
04/11/2021 9,400 0.30 3.19 9,100 10,400 9,400 1,010 9,494,000
03/11/2021 9,100 -1.40 -15.38 10,500 9,100 9,100 100 910,000
02/11/2021 10,500 0.20 1.90 10,300 10,500 10,500 100 1,050,000
01/11/2021 10,300 1.30 12.62 9,000 10,300 10,300 100 1,030,000
29/10/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
28/10/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
27/10/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,100 18,900,000
26/10/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
25/10/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
22/10/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,400 12,600,000
21/10/2021 8,900 -9.00 -101.12 9,000 0 0 0 0
20/10/2021 8,900 -0.30 -3.37 9,200 9,000 8,900 3,000 26,700,000
19/10/2021 9,100 -9.20 -101.10 9,200 0 0 0 0
18/10/2021 9,100 -9.20 -101.10 9,200 0 0 0 0
15/10/2021 9,100 0.00 ■■ 0.00 9,100 9,400 9,100 1,400 12,740,000
14/10/2021 9,100 -9.10 -100.00 9,100 0 0 0 0
13/10/2021 9,100 -0.10 -1.10 9,200 9,100 9,100 3,000 27,300,000
12/10/2021 9,100 0.10 1.10 9,000 9,300 9,000 14,100 128,310,000
11/10/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
08/10/2021 9,000 -0.20 -2.22 9,200 9,000 9,000 2,500 22,500,000
07/10/2021 9,000 0.00 ■■ 0.00 9,000 9,500 9,000 18,300 164,700,000
06/10/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 400 3,600,000
05/10/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
04/10/2021 9,000 0.10 1.11 9,000 9,000 9,000 1,000 9,000,000
01/10/2021 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,300 11,700,000
30/09/2021 9,000 -0.20 -2.22 9,200 9,000 9,000 4,000 36,000,000
29/09/2021 9,200 -0.10 -1.09 9,300 9,200 9,200 1,500 13,800,000
28/09/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
27/09/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
24/09/2021 9,300 0.40 4.30 8,900 9,300 9,300 100 930,000
23/09/2021 8,800 -0.20 -2.27 9,000 9,000 8,800 10,100 88,880,000
22/09/2021 9,200 0.20 2.17 9,000 9,200 9,000 17,700 162,840,000
21/09/2021 9,000 -0.50 -5.56 9,500 9,000 9,000 800 7,200,000
20/09/2021 9,500 -0.10 -1.05 9,600 9,500 9,500 2,000 19,000,000
17/09/2021 9,500 0.20 2.11 9,300 9,700 9,500 700 6,650,000
16/09/2021 9,200 0.10 1.09 9,100 9,800 9,200 600 5,520,000
15/09/2021 9,100 -0.30 -3.30 9,400 9,100 9,100 100 910,000
14/09/2021 9,300 -0.30 -3.23 9,600 9,800 9,300 500 4,650,000
13/09/2021 9,300 -0.30 -3.23 9,600 9,600 9,300 5,400 50,220,000
10/09/2021 10,800 1.20 11.11 9,600 10,800 9,000 300 3,240,000
09/09/2021 9,600 1.20 12.50 8,400 9,600 9,500 25,700 246,720,000
08/09/2021 8,400 -1.30 -15.48 9,700 8,400 8,400 100 840,000
07/09/2021 9,600 -9.70 -101.04 9,700 0 0 0 0
06/09/2021 9,600 1.10 11.46 8,500 9,700 9,500 36,800 353,280,000
01/09/2021 8,600 -8.50 -98.84 8,500 0 0 0 0
31/08/2021 8,600 -8.50 -98.84 8,500 0 0 0 0
30/08/2021 8,600 0.10 1.16 8,500 8,600 8,500 1,100 9,460,000
27/08/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
26/08/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
25/08/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
24/08/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
23/08/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
20/08/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
19/08/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,000 42,500,000
18/08/2021 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 9,000 76,500,000
17/08/2021 8,500 -0.30 -3.53 8,800 8,600 8,500 2,500 21,250,000
16/08/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
13/08/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
12/08/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
11/08/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,000 17,600,000
10/08/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
09/08/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
06/08/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
05/08/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
04/08/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
03/08/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
02/08/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
30/07/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
29/07/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
28/07/2021 8,800 -8.80 -100.00 8,800 0 0 0 0
27/07/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
26/07/2021 8,800 0.20 2.27 8,400 8,800 8,800 1,100 9,680,000
23/07/2021 8,800 0.40 4.55 8,400 8,800 8,500 9,000 79,200,000
22/07/2021 8,300 -0.10 -1.20 8,400 8,500 8,300 3,400 28,220,000
21/07/2021 8,400 -8.40 -100.00 8,400 0 0 0 0
20/07/2021 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 600 5,040,000
19/07/2021 8,400 -8.40 -100.00 8,400 0 0 0 0
16/07/2021 8,400 0.10 1.19 8,300 8,400 8,400 200 1,680,000
15/07/2021 8,400 -8.30 -98.81 8,300 0 0 0 0
14/07/2021 8,400 -8.30 -98.81 8,300 0 0 0 0
13/07/2021 8,400 -8.30 -98.81 8,300 0 0 0 0
12/07/2021 8,400 0.00 ■■ 0.00 8,400 8,400 7,700 1,000 8,400,000
09/07/2021 8,400 -0.20 -2.38 8,600 8,400 8,400 3,300 27,720,000
08/07/2021 8,600 -8.60 -100.00 8,600 0 0 0 0
07/07/2021 8,600 -8.60 -100.00 8,600 0 0 0 0
06/07/2021 8,600 0.10 1.16 8,500 9,200 8,600 1,300 11,180,000
05/07/2021 8,500 -0.50 -5.88 9,000 8,500 8,500 900 7,650,000
02/07/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
01/07/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,000 18,000,000
30/06/2021 9,000 -0.30 -3.33 9,300 9,000 9,000 900 8,100,000
29/06/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
28/06/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
25/06/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
24/06/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
23/06/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
22/06/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
21/06/2021 9,300 1.00 10.75 8,300 9,300 9,300 100 930,000
18/06/2021 8,300 -0.50 -6.02 8,800 8,800 8,300 4,300 35,690,000
17/06/2021 8,800 -0.20 -2.27 9,000 8,800 8,800 300 2,640,000
16/06/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
14/06/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
11/06/2021 9,000 0.50 5.56 8,500 9,000 9,000 100 900,000
10/06/2021 8,500 -0.30 -3.53 8,800 8,500 8,500 1,200 10,200,000
09/06/2021 8,900 -8.80 -98.88 8,800 0 0 0 0
08/06/2021 8,900 0.40 4.49 8,500 9,400 8,000 500 4,450,000
07/06/2021 8,500 -0.60 -7.06 9,100 8,500 8,500 200 1,700,000
04/06/2021 9,100 -9.10 -100.00 9,100 0 0 0 0
03/06/2021 9,100 0.70 7.69 8,400 9,100 8,500 2,300 20,930,000
02/06/2021 8,400 -0.90 -10.71 9,300 8,400 8,400 200 1,680,000
01/06/2021 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
31/05/2021 9,300 0.00 ■■ 0.00 9,100 9,300 9,300 1,000 9,300,000
28/05/2021 9,300 0.20 2.15 9,100 9,800 8,400 2,600 24,180,000
27/05/2021 10,000 0.60 6.00 9,400 10,000 8,300 300 3,000,000
26/05/2021 9,400 0.10 1.06 9,300 9,400 9,400 100 940,000
25/05/2021 9,300 0.10 1.08 9,200 9,300 9,300 100 930,000
24/05/2021 9,200 -0.10 -1.09 9,300 9,200 9,100 200 1,840,000
21/05/2021 9,000 0.60 6.67 8,400 9,600 9,000 200 1,800,000
20/05/2021 8,300 -0.70 -8.43 9,000 8,800 8,300 5,900 48,970,000
19/05/2021 9,000 -0.10 -1.11 9,100 9,100 8,500 1,300 11,700,000
18/05/2021 9,200 0.20 2.17 9,000 9,200 9,100 3,000 27,600,000
17/05/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,100 9,900,000
14/05/2021 9,200 0.30 3.26 8,900 9,200 9,000 500 4,600,000
13/05/2021 8,900 0.60 6.74 8,300 8,900 8,900 3,000 26,700,000
12/05/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
11/05/2021 8,300 -0.10 -1.20 8,400 8,300 8,300 100 830,000
10/05/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 300 2,550,000
07/05/2021 8,500 -0.50 -5.88 9,000 8,500 8,400 3,900 33,150,000
06/05/2021 9,000 0.40 4.44 8,600 9,000 9,000 100 900,000
05/05/2021 8,500 -0.40 -4.71 8,900 8,800 8,500 2,900 24,650,000
29/04/2021 8,300 -0.90 -10.84 9,200 8,300 8,300 500 4,150,000
28/04/2021 9,200 0.80 8.70 8,400 9,200 9,200 100 920,000
27/04/2021 8,400 -0.80 -9.52 9,200 8,900 8,000 3,600 30,240,000
26/04/2021 9,100 -9.20 -101.10 9,200 0 0 0 0
23/04/2021 9,100 -9.20 -101.10 9,200 0 0 0 0
22/04/2021 9,100 -0.90 -9.89 10,000 9,500 9,100 300 2,730,000
20/04/2021 10,000 1.00 10.00 9,000 10,000 10,000 100 1,000,000
19/04/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
16/04/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
15/04/2021 9,000 -0.50 -5.56 9,500 9,900 8,800 6,500 58,500,000
14/04/2021 10,000 0.30 3.00 9,700 10,000 8,900 2,500 25,000,000
13/04/2021 10,000 1.10 11.00 8,900 10,100 9,300 14,000 140,000,000
12/04/2021 9,500 0.90 9.47 8,600 9,500 8,700 7,500 71,250,000
09/04/2021 8,700 0.20 2.30 8,500 9,000 8,500 11,100 96,570,000
08/04/2021 8,400 -0.40 -4.76 8,800 8,700 8,400 300 2,520,000
07/04/2021 8,900 0.50 5.62 8,400 9,600 8,400 9,300 82,770,000
06/04/2021 8,400 -8.40 -100.00 8,400 0 0 0 0
05/04/2021 8,400 0.30 3.57 8,300 8,400 8,400 200 1,680,000
02/04/2021 8,100 -0.20 -2.47 8,300 8,300 7,800 8,100 65,610,000
01/04/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 4,700 39,010,000
31/03/2021 8,200 0.10 1.22 8,100 8,300 8,200 2,700 22,140,000
30/03/2021 8,100 0.40 4.94 7,700 8,200 8,100 3,000 24,300,000
29/03/2021 8,300 0.10 1.20 8,200 8,300 7,700 2,100 17,430,000
26/03/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 7,400 60,680,000
25/03/2021 8,300 -8.20 -98.80 8,200 0 0 0 0
24/03/2021 8,300 -8.20 -98.80 8,200 0 0 0 0
23/03/2021 8,300 0.20 2.41 8,100 8,300 8,200 3,600 29,880,000
22/03/2021 7,600 -0.50 -6.58 8,100 8,200 7,600 4,000 30,400,000
19/03/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 700 5,670,000
18/03/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
17/03/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
16/03/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
15/03/2021 8,100 -0.20 -2.47 8,300 8,100 8,000 2,000 16,200,000
12/03/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
11/03/2021 8,300 0.30 3.61 8,000 8,300 8,000 12,600 104,580,000
10/03/2021 8,000 -0.30 -3.75 8,300 8,000 8,000 100 800,000
09/03/2021 8,200 0.60 7.32 7,600 8,400 8,100 9,700 79,540,000
08/03/2021 8,100 0.00 ■■ 0.00 8,100 8,100 7,400 5,900 47,790,000
05/03/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 4,000 32,400,000
04/03/2021 8,000 -0.20 -2.50 8,200 8,200 8,000 1,500 12,000,000
03/03/2021 8,100 -0.10 -1.23 8,200 8,200 8,000 11,100 89,910,000
02/03/2021 8,100 -0.40 -4.94 8,500 8,300 8,000 6,100 49,410,000
01/03/2021 8,500 0.50 5.88 8,000 8,500 8,500 1,200 10,200,000
26/02/2021 8,500 0.50 5.88 8,000 8,500 7,900 5,600 47,600,000
25/02/2021 7,800 -0.60 -7.69 8,400 8,500 7,800 7,500 58,500,000
24/02/2021 8,400 0.50 5.95 7,900 8,400 8,400 100 840,000
23/02/2021 8,400 0.70 8.33 7,700 8,400 7,800 3,700 31,080,000
22/02/2021 7,700 -0.30 -3.90 8,000 7,700 7,700 2,000 15,400,000
18/02/2021 7,500 -1.00 -13.33 8,500 7,500 7,500 3,400 25,500,000
17/02/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
09/02/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
08/02/2021 8,500 0.20 2.35 8,300 8,500 8,500 100 850,000
05/02/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
04/01/2021 8,000 -0.10 -1.25 8,100 8,000 8,000 2,000 16,000,000
31/12/2020 8,100 -0.40 -4.94 8,500 8,400 8,000 15,000 121,500,000
30/12/2020 8,500 -0.10 -1.18 8,600 8,500 8,500 200 1,700,000
28/12/2020 8,200 -8.60 -104.88 8,600 0 0 0 0
25/12/2020 8,200 0.10 1.22 8,100 8,800 8,100 1,850 15,170,000
24/12/2020 8,200 0.10 1.22 8,100 8,800 8,100 1,850 15,170,000
23/12/2020 8,100 -0.20 -2.47 8,300 8,800 8,100 360 2,916,000
22/12/2020 8,100 0.00 ■■ 0.00 8,100 8,400 8,100 1,140 9,234,000
21/12/2020 8,100 0.00 ■■ 0.00 8,100 8,400 8,000 370 2,997,000
20/12/2020 8,100 0.20 2.47 7,900 8,100 8,100 10 81,000
18/12/2020 8,100 0.20 2.47 7,900 8,100 8,100 10 81,000
17/12/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 80 632,000
16/12/2020 8,000 0.10 1.25 7,900 8,000 7,900 480 3,840,000
15/12/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 240 1,896,000
14/12/2020 7,900 0.10 1.27 7,800 8,000 7,800 440 3,476,000
13/12/2020 7,800 0.20 2.56 7,600 7,800 7,700 160 1,248,000
11/12/2020 7,800 0.20 2.56 7,600 7,800 7,700 160 1,248,000
10/12/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 300 2,280,000
09/12/2020 7,800 0.30 3.85 7,500 7,800 7,500 1,380 10,764,000
08/12/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
07/12/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
04/12/2020 7,500 -0.10 -1.33 7,600 7,500 7,500 2,000 15,000,000
03/12/2020 7,500 -0.10 -1.33 7,600 7,500 7,500 2,000 15,000,000
02/12/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 400 3,040,000
01/12/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 250 1,900,000
30/11/2020 7,500 -0.10 -1.33 7,800 7,600 7,500 1,800 13,500,000
27/11/2020 7,600 -0.20 -2.63 7,800 7,600 7,500 5,300 40,280,000
26/11/2020 7,800 -0.10 -1.28 7,900 7,800 7,800 100 780,000
25/11/2020 8,300 1.00 12.05 7,300 8,300 7,500 200 1,660,000
24/11/2020 7,400 -0.20 -2.70 7,600 7,400 7,200 5,000 37,000,000
23/11/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
20/11/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
19/11/2020 7,600 0.10 1.32 7,500 7,600 7,600 1,000 7,600,000
18/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
17/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
16/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
13/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
11/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
10/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 690 5,175,000
09/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,100 8,250,000
06/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
05/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 500 3,750,000
04/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
03/11/2020 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 3,000 22,500,000
02/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
30/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
29/10/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
28/10/2020 7,500 -0.10 -1.33 7,600 7,600 7,500 8,900 66,750,000
27/10/2020 7,600 -0.20 -2.63 7,800 7,600 7,600 500 3,800,000
26/10/2020 7,900 -7.80 -98.73 7,800 0 0 0 0
23/10/2020 7,900 -7.80 -98.73 7,800 0 0 0 0
22/10/2020 7,900 -7.80 -98.73 7,800 0 0 0 0
21/10/2020 7,900 0.50 6.33 7,400 7,900 7,400 2,800 22,120,000
20/10/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
19/10/2020 7,400 0.20 2.70 7,200 7,400 7,400 300 2,220,000
16/10/2020 7,500 -0.40 -5.33 7,900 7,500 7,000 260 1,950,000
14/10/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 270 2,133,000
13/10/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
12/10/2020 7,900 -0.20 -2.53 8,100 7,900 7,900 10 79,000
09/10/2020 8,200 0.10 1.22 8,100 8,200 7,700 5,200 42,640,000
08/10/2020 9,000 0.10 1.11 8,900 9,000 8,900 170 1,530,000
07/10/2020 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 10,200 90,780,000
06/10/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,000 8,900,000
05/10/2020 9,000 0.20 2.22 8,800 9,000 8,800 3,500 31,500,000
01/10/2020 8,700 -0.20 -2.30 8,900 8,800 8,700 7,900 68,730,000
30/09/2020 8,900 -0.10 -1.12 9,000 9,200 8,800 890 7,921,000
29/09/2020 8,900 0.00 ■■ 0.00 8,900 9,100 8,900 200 1,780,000
28/09/2020 8,800 -0.40 -4.55 9,200 9,100 8,800 3,600 31,680,000
25/09/2020 9,100 -0.20 -2.20 9,300 9,300 9,100 16,000 145,600,000
24/09/2020 9,300 0.20 2.15 9,100 9,400 9,300 180 1,674,000
23/09/2020 9,200 0.90 9.78 8,300 9,500 8,500 4,160 38,272,000
22/09/2020 8,500 0.20 2.35 8,300 8,500 8,200 1,220 10,370,000
21/09/2020 8,300 0.20 2.41 8,100 8,300 8,300 2,100 17,430,000
18/09/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
17/09/2020 8,100 -0.70 -8.64 8,800 10,000 7,900 24,200 196,020,000
16/09/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
15/09/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
14/09/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
11/09/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
10/09/2020 8,800 1.10 12.50 7,700 8,800 8,800 280 2,464,000
09/09/2020 7,700 -0.10 -1.30 7,800 7,700 7,700 500 3,850,000
08/09/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
07/09/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
04/09/2020 7,800 0.10 1.28 7,700 7,800 7,800 2,000 15,600,000
03/09/2020 7,700 0.20 2.60 7,500 7,700 7,700 900 6,930,000
01/09/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
31/08/2020 7,400 -0.30 -4.05 7,700 7,600 7,400 6,000 44,400,000
28/08/2020 7,700 -0.30 -3.90 8,000 7,700 7,700 2,000 15,400,000
27/08/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
26/08/2020 8,000 0.30 3.75 7,700 8,000 8,000 500 4,000,000
25/08/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
24/08/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 200 1,540,000
21/08/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
20/08/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
19/08/2020 7,700 0.10 1.30 7,600 7,700 7,700 10 77,000
18/08/2020 7,600 0.10 1.32 7,500 7,600 7,600 100 760,000
17/08/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
14/08/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
13/08/2020 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 3,200 24,000,000
12/08/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 300 2,250,000
11/08/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
10/08/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
07/08/2020 7,500 0.10 1.33 7,400 7,500 7,500 100 750,000
06/08/2020 7,600 -0.10 -1.32 7,700 7,600 7,400 2,200 16,720,000
05/08/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
04/08/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
03/08/2020 7,700 0.30 3.90 7,400 7,700 7,700 200 1,540,000
31/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
30/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
29/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
28/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
27/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
24/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
23/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
22/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
21/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
20/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
17/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
16/07/2020 7,500 -7.40 -98.67 7,400 0 0 0 0
15/07/2020 7,500 0.10 1.33 7,400 7,500 7,400 2,100 15,750,000
14/07/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
13/07/2020 7,400 -0.10 -1.35 7,500 7,400 7,400 1,100 8,140,000
10/07/2020 7,500 0.20 2.67 7,300 7,500 7,500 100 750,000
09/07/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200 1,460,000
08/07/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
07/07/2020 7,300 -0.10 -1.37 7,400 7,300 7,300 3,000 21,900,000
06/07/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 6,000 44,400,000
03/07/2020 7,600 0.30 3.95 7,300 7,600 7,400 1,100 8,360,000
02/07/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
01/07/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
30/06/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
26/06/2020 7,300 -0.30 -4.11 7,600 7,300 7,300 900 6,570,000
25/06/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
24/06/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
23/06/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
22/06/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 3,000 22,800,000
19/06/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
18/06/2020 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 5,100 38,760,000
16/06/2020 7,400 -0.10 -1.35 7,500 8,000 7,400 400 2,960,000
12/06/2020 7,500 0.20 2.67 7,300 7,500 7,500 70 525,000
11/06/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,300 9,490,000
10/06/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
09/06/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
08/06/2020 7,300 0.10 1.37 7,200 7,300 7,200 1,200 8,760,000
06/06/2020 7,200 -0.30 -4.17 7,500 7,300 7,200 990 7,128,000
05/06/2020 7,200 -0.30 -4.17 7,500 7,300 7,200 990 7,128,000
04/06/2020 7,500 0.40 5.33 7,100 7,500 7,500 10 75,000
03/06/2020 7,200 0.10 1.39 7,100 7,200 7,100 1,330 9,576,000
01/06/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
29/05/2020 7,100 -0.80 -11.27 7,900 7,100 7,100 100 710,000
28/05/2020 7,100 -0.80 -11.27 7,900 7,100 7,100 100 710,000
27/05/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
26/05/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
25/05/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
24/05/2020 7,900 0.70 8.86 7,200 7,900 7,900 10 79,000
22/05/2020 7,900 0.70 8.86 7,200 7,900 7,900 10 79,000
21/05/2020 7,200 0.00 ■■ 0.00 7,200 8,000 7,200 210 1,512,000
20/05/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
19/05/2020 7,200 0.20 2.78 7,000 7,200 7,200 300 2,160,000
18/05/2020 7,200 0.20 2.78 7,000 7,200 7,200 300 2,160,000
17/05/2020 7,900 0.70 8.86 7,200 7,900 7,000 1,850 14,615,000
15/05/2020 7,900 0.70 8.86 7,200 7,900 7,000 1,850 14,615,000
14/05/2020 7,200 -0.80 -11.11 8,000 7,200 7,200 100 720,000
13/05/2020 7,200 -0.80 -11.11 8,000 7,200 7,200 100 720,000
12/05/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
11/05/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
08/05/2020 8,000 0.80 10.00 7,200 8,000 8,000 10 80,000
07/05/2020 8,000 0.80 10.00 7,200 8,000 8,000 10 80,000
06/05/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
05/05/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 500 3,600,000
04/05/2020 7,200 -0.60 -8.33 7,800 7,200 7,200 500 3,600,000
01/05/2020 7,800 0.80 10.26 7,000 7,800 7,800 40 312,000
30/04/2020 7,800 0.80 10.26 7,000 7,800 7,800 40 312,000
29/04/2020 7,800 0.80 10.26 7,000 7,800 7,800 40 312,000
28/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
27/04/2020 7,000 -1.00 -14.29 8,000 7,000 7,000 500 3,500,000
26/04/2020 7,000 -1.00 -14.29 8,000 7,000 7,000 500 3,500,000
24/04/2020 7,000 -1.00 -14.29 8,000 7,000 7,000 500 3,500,000
23/04/2020 8,000 1.00 12.50 7,000 8,000 8,000 10 80,000
22/04/2020 7,200 0.10 1.39 7,100 7,200 7,000 510 3,672,000
21/04/2020 7,800 0.80 10.26 7,000 8,000 7,000 1,120 8,736,000
20/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 520 3,640,000
19/04/2020 7,200 0.20 2.78 7,000 7,300 7,000 670 4,824,000
17/04/2020 7,200 0.20 2.78 7,000 7,300 7,000 670 4,824,000
16/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
15/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
14/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 600 4,200,000
13/04/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
12/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
10/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
09/04/2020 7,500 0.50 6.67 7,000 7,500 7,000 510 3,825,000
08/04/2020 7,400 0.40 5.41 7,000 7,400 6,800 710 5,254,000
07/04/2020 7,400 0.40 5.41 7,000 7,400 7,000 170 1,258,000
06/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
05/04/2020 7,500 0.50 6.67 7,000 7,500 7,000 620 4,650,000
03/04/2020 7,500 0.50 6.67 7,000 7,500 7,000 620 4,650,000
02/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
01/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
31/03/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,000 220 1,628,000
30/03/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,000 220 1,628,000
29/03/2020 7,400 0.40 5.41 7,000 7,400 7,400 10 74,000
27/03/2020 7,400 0.40 5.41 7,000 7,400 7,400 10 74,000
25/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 170 1,190,000
24/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 170 1,190,000
23/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
20/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
19/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
18/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
17/03/2020 7,000 -0.60 -8.57 7,600 7,000 7,000 1,100 7,700,000
16/03/2020 7,600 0.20 2.63 7,400 7,600 7,600 100 760,000
13/03/2020 7,400 -0.40 -5.41 7,800 7,500 7,400 500 3,700,000
12/03/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
11/03/2020 7,800 0.20 2.56 7,600 7,800 7,800 100 780,000
06/03/2020 7,600 0.20 2.63 7,400 7,600 7,600 10 76,000
05/03/2020 7,600 0.10 1.32 7,500 7,800 7,300 700 5,320,000
03/03/2020 7,500 -0.30 -4.00 7,800 7,600 7,500 350 2,625,000
02/03/2020 7,900 0.10 1.27 7,800 7,900 7,500 30 237,000
27/02/2020 7,800 0.80 10.26 7,000 7,800 7,800 100 780,000
26/02/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,000 790 5,925,000
25/02/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
24/02/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
21/02/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
20/02/2020 7,500 0.40 5.33 7,100 7,500 7,500 40 300,000
19/02/2020 7,500 0.40 5.33 7,100 7,500 7,500 40 300,000
17/02/2020 7,000 -7.10 -101.43 7,100 0 0 0 0
14/02/2020 7,000 -7.10 -101.43 7,100 0 0 0 0
13/02/2020 7,000 -7.10 -101.43 7,100 0 0 0 0
12/02/2020 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 200 1,400,000
11/02/2020 7,100 -0.20 -2.82 7,300 7,100 7,000 490 3,479,000
10/02/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
07/02/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
05/02/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
04/02/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
03/02/2020 7,300 -0.10 -1.37 7,400 7,300 7,300 20 146,000
02/02/2020 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 160 1,168,000
31/01/2020 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 160 1,168,000
30/01/2020 7,300 -7.30 -100.00 7,300 0 0 0 0
22/01/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 270 1,971,000
21/01/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,700 19,710,000
20/01/2020 7,300 -0.10 -1.37 7,400 7,300 7,300 500 3,650,000
17/01/2020 7,500 -7.40 -98.67 7,600 0 0 0 0
16/01/2020 7,500 -0.10 -1.33 7,600 7,500 7,400 3,300 24,750,000
15/01/2020 7,600 -0.10 -1.32 7,700 7,600 7,600 5,500 41,800,000
13/01/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
10/01/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 110 847,000
09/01/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 600 4,620,000
08/01/2020 7,700 0.30 3.90 7,400 7,700 7,700 1,100 8,470,000
06/01/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
03/01/2020 7,400 0.40 5.41 7,000 7,400 7,400 10 74,000
02/01/2020 7,000 -0.90 -12.86 7,900 7,000 7,000 30 210,000
31/12/2019 8,000 0.20 2.50 7,800 8,000 7,900 2,900 23,200,000
30/12/2019 7,800 0.30 3.85 7,500 7,800 7,800 10 78,000
27/12/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 400 3,000,000
26/12/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 1,800 13,500,000
25/12/2019 7,500 -0.50 -6.67 8,000 7,500 7,500 50 375,000
24/12/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
23/12/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 50 400,000
20/12/2019 8,000 0.10 1.25 7,900 8,000 7,900 200 1,600,000
19/12/2019 7,900 0.30 3.80 7,600 7,900 7,900 100 790,000
18/12/2019 7,500 0.10 1.33 7,400 7,900 7,500 60 450,000
17/12/2019 7,600 -0.20 -2.63 7,800 7,900 7,100 390 2,964,000
16/12/2019 7,800 0.20 2.56 7,600 7,800 7,800 100 780,000
13/12/2019 7,400 0.00 ■■ 0.00 7,400 8,000 7,400 16,000 118,400,000
12/12/2019 7,400 -0.80 -10.81 8,200 7,400 7,400 5,000 37,000,000
11/12/2019 8,200 0.40 4.88 7,800 8,200 8,200 100 820,000
10/12/2019 8,000 0.70 8.75 7,300 8,000 7,700 600 4,800,000
09/12/2019 7,700 0.50 6.49 7,200 7,700 7,300 5,200 40,040,000
06/12/2019 7,300 0.10 1.37 7,200 7,300 7,100 1,800 13,140,000
05/12/2019 7,300 0.00 ■■ 0.00 7,300 7,500 7,100 6,400 46,720,000
04/12/2019 7,300 0.30 4.11 7,000 7,300 7,300 3,400 24,820,000
03/12/2019 7,000 0.00 ■■ 0.00 7,000 7,500 7,000 1,400 9,800,000
02/12/2019 7,000 -0.20 -2.86 7,200 7,000 7,000 1,000 7,000,000
29/11/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
28/11/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 4,800 34,560,000
27/11/2019 7,200 -0.20 -2.78 7,400 7,200 7,200 2,000 14,400,000
26/11/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
25/11/2019 7,400 -0.10 -1.35 7,500 7,500 7,000 410 3,034,000
22/11/2019 7,600 -0.10 -1.32 7,700 7,600 7,400 1,200 9,120,000
21/11/2019 7,700 0.40 5.19 7,300 7,700 7,700 100 770,000
20/11/2019 7,400 0.20 2.70 7,200 7,400 7,300 170 1,258,000
19/11/2019 7,300 0.10 1.37 7,200 7,300 7,200 2,100 15,330,000
18/11/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,000 14,400,000
15/11/2019 7,000 -0.20 -2.86 7,200 7,300 7,000 20 140,000
14/11/2019 7,200 0.20 2.78 7,000 7,200 7,200 100 720,000
13/11/2019 7,000 -0.20 -2.86 7,200 7,200 7,000 4,600 32,200,000
12/11/2019 7,200 0.30 4.17 6,900 7,200 7,200 100 720,000
11/11/2019 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 1,840 12,696,000
08/11/2019 6,900 -0.30 -4.35 7,200 7,200 6,900 310 2,139,000
07/11/2019 7,200 0.30 4.17 6,900 7,200 7,200 1,000 7,200,000
06/11/2019 6,900 0.10 1.45 6,800 6,900 6,900 5,500 37,950,000
05/11/2019 6,800 -0.20 -2.94 7,000 7,000 6,600 9,700 65,960,000
04/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,200 22,400,000
01/11/2019 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 2,100 14,700,000
31/10/2019 7,000 -0.10 -1.43 7,100 7,000 7,000 400 2,800,000
30/10/2019 7,100 -0.20 -2.82 7,300 7,100 7,100 1,000 7,100,000
29/10/2019 7,300 0.00 ■■ 0.00 7,300 7,500 7,100 220 1,606,000
28/10/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
25/10/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 500 3,650,000
24/10/2019 7,300 -0.10 -1.37 7,400 7,300 7,300 200 1,460,000
23/10/2019 7,400 -0.10 -1.35 7,500 7,400 7,400 200 1,480,000
22/10/2019 7,500 0.40 5.33 7,100 7,500 7,500 100 750,000
21/10/2019 7,100 -0.10 -1.41 7,200 7,200 7,100 6,300 44,730,000
18/10/2019 7,200 0.20 2.78 7,000 7,200 7,200 140 1,008,000
17/10/2019 7,100 -0.20 -2.82 7,300 7,100 7,000 2,700 19,170,000
16/10/2019 7,300 -0.30 -4.11 7,600 7,500 7,300 110 803,000
15/10/2019 7,500 -0.20 -2.67 7,700 7,600 7,500 5,900 44,250,000
14/10/2019 7,700 0.20 2.60 7,500 7,700 7,700 100 770,000
11/10/2019 7,500 -0.20 -2.67 7,700 7,800 7,500 1,100 8,250,000
10/10/2019 7,700 0.40 5.19 7,300 7,700 7,700 60 462,000
09/10/2019 8,200 0.20 2.44 8,000 8,200 7,800 14,600 119,720,000
08/10/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,600 12,800,000
07/10/2019 8,000 -0.10 -1.25 8,100 8,100 7,900 24,900 199,200,000
04/10/2019 8,000 -0.10 -1.25 8,100 8,300 8,000 39,000 312,000,000
03/10/2019 8,100 0.10 1.23 8,000 8,100 8,000 5,500 44,550,000
02/10/2019 8,000 -0.20 -2.50 8,200 8,400 7,500 12,200 97,600,000
01/10/2019 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 1,280 10,496,000
30/09/2019 8,200 0.00 ■■ 0.00 8,200 8,400 8,000 1,690 13,858,000
27/09/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,000 26,200 220,080,000
26/09/2019 8,200 -0.40 -4.88 8,600 8,600 8,200 22,900 187,780,000
25/09/2019 8,600 0.10 1.16 8,500 8,600 8,500 260 2,236,000
24/09/2019 8,800 0.40 4.55 8,400 8,800 8,300 600 5,280,000
23/09/2019 8,400 -0.10 -1.19 8,500 8,500 8,400 5,100 42,840,000
20/09/2019 8,600 0.20 2.33 8,400 8,600 8,400 470 4,042,000
19/09/2019 8,700 0.30 3.45 8,400 8,700 8,400 560 4,872,000
18/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 6,300 52,920,000
17/09/2019 8,400 -0.10 -1.19 8,500 8,500 8,100 400 3,360,000
16/09/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 790 6,715,000
13/09/2019 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 1,100 9,350,000
12/09/2019 8,800 0.40 4.55 8,400 8,800 8,400 600 5,280,000
11/09/2019 8,600 0.20 2.33 8,400 8,600 8,400 900 7,740,000
10/09/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,100 1,420 12,070,000
09/09/2019 8,600 0.40 4.65 8,200 8,600 8,500 9,100 78,260,000
06/09/2019 8,500 0.10 1.18 8,400 8,600 8,100 16,700 141,950,000
05/09/2019 8,400 -0.20 -2.38 8,600 8,600 8,300 1,310 11,004,000
04/09/2019 8,400 -0.80 -9.52 9,200 9,000 8,200 3,380 28,392,000
03/09/2019 8,900 -1.50 -16.85 10,400 9,700 8,900 4,720 42,008,000
30/08/2019 10,000 -0.80 -8.00 10,800 10,800 10,000 4,420 44,200,000
29/08/2019 11,000 0.30 2.73 10,700 11,000 10,500 4,330 47,630,000
28/08/2019 11,000 1.40 12.73 9,600 11,000 9,900 2,690 29,590,000
27/08/2019 9,800 1.20 12.24 8,600 9,800 8,800 8,140 79,772,000
26/08/2019 9,000 0.90 10.00 8,100 9,000 7,900 4,950 44,550,000
23/08/2019 9,300 1.20 12.90 8,100 9,300 8,000 1,810 16,833,000
22/08/2019 8,700 0.40 4.60 8,300 8,700 8,000 960 8,352,000
21/08/2019 9,900 1.00 10.10 8,900 9,900 8,000 1,160 11,484,000
20/08/2019 8,700 -0.20 -2.30 8,900 10,000 8,600 530 4,611,000
19/08/2019 9,300 1.20 12.90 8,100 9,300 7,900 3,690 34,317,000
16/08/2019 8,200 0.00 ■■ 0.00 8,200 8,300 7,800 610 5,002,000
15/08/2019 8,100 0.30 3.70 7,800 8,400 8,100 190 1,539,000
14/08/2019 7,800 -0.40 -5.13 8,200 7,800 7,700 150 1,170,000
13/08/2019 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 90 738,000
12/08/2019 8,200 -0.20 -2.44 8,400 8,200 8,200 100 820,000
08/08/2019 8,400 0.10 1.19 8,300 8,400 8,400 100 840,000
02/08/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 110 913,000
01/08/2019 8,300 -0.30 -3.61 8,600 8,300 8,300 130 1,079,000
31/07/2019 8,500 0.10 1.18 8,400 8,600 8,500 110 935,000
25/07/2019 8,400 0.20 2.38 8,200 8,400 8,400 100 840,000
22/07/2019 8,200 -0.10 -1.22 8,300 8,200 8,200 470 3,854,000
19/07/2019 8,500 0.10 1.18 8,400 8,500 8,100 140 1,190,000
18/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
16/07/2019 8,400 0.40 4.76 8,000 8,400 8,200 1,400 11,760,000
15/07/2019 8,000 -0.40 -5.00 8,400 8,100 8,000 300 2,400,000
12/07/2019 8,400 0.20 2.38 8,200 8,400 8,400 260 2,184,000
10/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 230 1,909,000
09/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 30 249,000
05/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,000 380 3,192,000
04/07/2019 8,400 0.30 3.57 8,100 8,400 8,400 100 840,000
03/07/2019 8,500 0.40 4.71 8,100 8,500 8,000 120 1,020,000
02/07/2019 8,400 0.60 7.14 7,800 8,400 7,500 160 1,344,000
01/07/2019 8,000 -0.40 -5.00 8,400 8,000 7,500 100 800,000
27/06/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 30 255,000
25/06/2019 8,500 0.60 7.06 7,900 8,500 8,500 10 85,000
24/06/2019 7,500 -1.00 -13.33 8,500 8,400 7,500 300 2,250,000
21/06/2019 8,500 0.10 1.18 8,400 8,500 8,500 10 85,000
20/06/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 200 1,680,000
19/06/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 200 1,680,000
10/06/2019 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 270 2,160,000
09/06/2019 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 270 2,160,000
07/06/2019 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 270 2,160,000
06/06/2019 8,000 -0.50 -6.25 8,500 8,000 8,000 20 160,000
05/06/2019 8,000 -0.50 -6.25 8,500 8,000 8,000 20 160,000
31/05/2019 8,500 0.10 1.18 8,400 8,600 8,500 60 510,000
30/05/2019 8,500 0.10 1.18 8,400 8,600 8,500 60 510,000
29/05/2019 8,600 0.20 2.33 8,400 8,600 8,300 1,910 16,426,000
28/05/2019 8,500 0.20 2.35 8,300 8,500 8,400 140 1,190,000
27/05/2019 8,400 0.20 2.38 8,200 8,400 8,300 1,050 8,820,000
26/05/2019 8,300 0.20 2.41 8,100 8,300 8,100 90 747,000
24/05/2019 8,300 0.20 2.41 8,100 8,300 8,100 90 747,000
23/05/2019 8,100 0.20 2.47 7,900 8,100 8,100 50 405,000
22/05/2019 7,800 -0.10 -1.28 7,900 8,300 7,800 1,870 14,586,000
21/05/2019 8,100 0.30 3.70 7,800 8,100 7,800 500 4,050,000
13/05/2019 7,800 0.20 2.56 7,600 7,800 7,800 50 390,000
12/05/2019 7,800 0.20 2.56 7,600 7,800 7,800 50 390,000
10/05/2019 7,800 0.20 2.56 7,600 7,800 7,800 50 390,000
09/05/2019 7,500 -0.50 -6.67 8,000 7,700 7,500 680 5,100,000
08/05/2019 8,000 -0.10 -1.25 8,100 8,000 8,000 100 800,000
07/05/2019 8,100 -0.30 -3.70 8,400 8,100 8,100 170 1,377,000
25/04/2019 8,400 -0.10 -1.19 8,500 8,400 8,400 430 3,612,000
24/04/2019 8,400 -0.10 -1.19 8,500 8,400 8,400 430 3,612,000
23/04/2019 8,500 0.90 10.59 7,600 8,500 8,500 10 85,000
22/04/2019 7,800 -0.50 -6.41 8,300 7,800 7,500 120 936,000
04/04/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 50 415,000
03/04/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 50 415,000
02/04/2019 8,300 0.30 3.61 8,000 8,300 8,300 10 83,000
29/03/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 400 3,200,000
28/03/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,510 20,080,000
27/03/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
25/03/2019 8,000 0.40 5.00 7,600 8,000 8,000 190 1,520,000
22/03/2019 8,100 -0.40 -4.94 8,500 8,100 7,500 580 4,698,000
20/03/2019 8,500 0.20 2.35 8,300 8,500 8,500 10 85,000
19/03/2019 8,300 0.80 9.64 7,500 8,300 8,300 50 415,000
18/03/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,300 340 2,754,000
15/03/2019 8,100 0.10 1.23 8,000 8,100 8,100 50 405,000
12/03/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
06/03/2019 8,000 0.10 1.25 7,900 8,000 8,000 50 400,000
05/03/2019 8,000 0.30 3.75 7,700 8,000 7,800 390 3,120,000
26/02/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 150 1,155,000
25/02/2019 7,700 0.10 1.30 7,600 7,700 7,700 40 308,000
20/02/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 210 1,575,000
14/02/2019 7,500 -0.30 -4.00 7,800 7,500 7,500 40 300,000
13/02/2019 7,800 0.20 2.56 7,600 7,800 7,800 150 1,170,000
28/01/2019 7,600 0.10 1.32 7,500 7,600 7,600 10 76,000
23/01/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 340,000 2,550,000,000
21/01/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 300,000 2,250,000,000
19/01/2019 7,500 -0.20 -2.67 7,700 7,500 7,500 200,000 1,500,000,000
02/01/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
28/12/2018 7,600 -7.60 -100.00 7,600 0 0 0 0
27/12/2018 7,600 0.10 1.32 7,500 7,600 7,600 100 760,000
26/12/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
25/12/2018 7,500 -0.20 -2.67 7,700 7,600 7,500 10,500 78,750,000
24/12/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
21/12/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,000 15,400,000
20/12/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
19/12/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
18/12/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
17/12/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
14/12/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
13/12/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
12/12/2018 7,700 -7.70 -100.00 7,700 0 0 0 0
11/12/2018 7,700 0.10 1.30 7,600 7,700 7,700 800 6,160,000
10/12/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
07/12/2018 7,600 -7.60 -100.00 7,600 0 0 0 0
06/12/2018 7,600 0.30 3.95 7,300 7,600 7,600 500 3,800,000
05/12/2018 7,600 0.20 2.63 7,400 7,600 7,200 2,500 19,000,000
04/12/2018 7,500 -0.10 -1.33 7,600 7,600 7,200 15,800 118,500,000
03/12/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
30/11/2018 7,600 0.10 1.32 7,500 7,600 7,600 500 3,800,000
29/11/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
28/11/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
27/11/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
26/11/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 7,600 57,000,000
23/11/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 200 1,500,000
22/11/2018 7,500 0.20 2.67 7,300 7,600 7,400 1,600 12,000,000
21/11/2018 7,300 0.00 ■■ 0.00 7,300 7,500 7,000 6,100 44,530,000
20/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
19/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
16/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
15/11/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,100 8,030,000
14/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
13/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
12/11/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 600 4,380,000
09/11/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
08/11/2018 7,300 0.10 1.37 7,200 7,300 7,300 500 3,650,000
07/11/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 6,000 44,400,000
06/11/2018 7,400 -0.10 -1.35 7,500 7,400 7,400 1,200 8,880,000
05/11/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
02/11/2018 7,500 -7.50 -100.00 7,500 0 0 0 0
01/11/2018 7,500 0.50 6.67 7,000 7,500 7,500 100 750,000
31/10/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
30/10/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
29/10/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
26/10/2018 7,000 0.10 1.43 6,900 7,000 7,000 1,000 7,000,000
25/10/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
24/10/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 4,500 31,050,000
23/10/2018 6,900 -0.20 -2.90 7,100 6,900 6,900 16,000 110,400,000
22/10/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
19/10/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 25,600 181,760,000
18/10/2018 6,900 0.20 2.90 6,700 7,200 6,800 11,500 79,350,000
17/10/2018 7,400 -0.10 -1.35 7,500 7,400 7,400 1,400 10,360,000
16/10/2018 7,500 0.10 1.33 7,400 7,500 7,500 100 750,000
15/10/2018 7,300 0.10 1.37 7,200 7,500 7,300 300 2,190,000
12/10/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,000 14,400,000
11/10/2018 7,200 -0.10 -1.39 7,300 7,300 7,200 5,500 39,600,000
10/10/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,500 25,550,000
09/10/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,500 18,250,000
08/10/2018 7,300 0.10 1.37 7,200 7,300 7,300 3,900 28,470,000
05/10/2018 7,200 -0.10 -1.39 7,300 7,200 7,200 4,500 32,400,000
04/10/2018 7,300 0.10 1.37 7,200 7,300 7,300 1,500 10,950,000
03/10/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 12,400 90,520,000
02/10/2018 7,300 0.10 1.37 7,200 7,300 7,300 3,000 21,900,000
01/10/2018 7,200 -0.10 -1.39 7,300 7,300 7,200 13,900 100,080,000
28/09/2018 7,300 0.10 1.37 7,200 7,300 7,300 1,200 8,760,000
27/09/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 6,500 47,450,000
26/09/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,000 36,500,000
25/09/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,900 35,770,000
24/09/2018 7,300 -0.10 -1.37 7,400 7,300 7,300 1,000 7,300,000
21/09/2018 7,400 0.10 1.35 7,300 7,400 7,400 2,000 14,800,000
20/09/2018 7,300 0.10 1.37 7,200 7,300 7,300 5,400 39,420,000
19/09/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
18/09/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
17/09/2018 7,200 0.20 2.78 7,000 7,200 7,100 10,000 72,000,000
14/09/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
13/09/2018 7,000 -0.30 -4.29 7,300 7,000 7,000 200 1,400,000
12/09/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
11/09/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
10/09/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
07/09/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
06/09/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
05/09/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
04/09/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
31/08/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
30/08/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
29/08/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
28/08/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
27/08/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,500 10,950,000
24/08/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,200 30,660,000
23/08/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
22/08/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
21/08/2018 7,300 0.10 1.37 7,200 7,300 7,300 1,000 7,300,000
20/08/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
17/08/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
16/08/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
15/08/2018 7,200 -0.10 -1.39 7,300 7,200 7,200 21,500 154,800,000
14/08/2018 7,300 0.10 1.37 7,200 7,300 7,300 100 730,000
13/08/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
10/08/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 4,000 28,800,000
09/08/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
08/08/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
07/08/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,100 7,920,000
06/08/2018 7,200 -0.10 -1.39 7,300 7,200 7,200 300 2,160,000
03/08/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
02/08/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
01/08/2018 7,300 0.10 1.37 7,200 7,300 7,300 3,000 21,900,000
30/07/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 11,100 79,920,000
27/07/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
26/07/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,000 14,400,000
25/07/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
24/07/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
23/07/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
20/07/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
19/07/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
18/07/2018 7,200 -0.10 -1.39 7,300 7,200 7,200 1,600 11,520,000
17/07/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
16/07/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
13/07/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
12/07/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
11/07/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 100 730,000
10/07/2018 7,200 -7.30 -101.39 7,300 0 0 0 0
09/07/2018 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 4,000 28,800,000
06/07/2018 7,300 -7.20 -98.63 7,200 0 0 0 0
05/07/2018 7,300 0.30 4.11 7,000 7,300 7,000 7,400 54,020,000
04/07/2018 7,300 -7.00 -95.89 7,000 0 0 0 0
03/07/2018 7,300 -7.00 -95.89 7,000 0 0 0 0
29/06/2018 7,300 -7.00 -95.89 7,000 0 0 0 0
28/06/2018 7,300 0.10 1.37 7,200 7,300 7,000 11,400 83,220,000
27/06/2018 7,200 0.10 1.39 7,100 7,200 7,100 8,600 61,920,000
26/06/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
25/06/2018 7,100 -0.10 -1.41 7,200 7,100 7,100 6,000 42,600,000
22/06/2018 7,200 0.20 2.78 7,000 7,200 7,200 1,000 7,200,000
21/06/2018 7,000 -0.10 -1.43 7,100 7,000 7,000 2,000 14,000,000
20/06/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
19/06/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
18/06/2018 7,100 -0.10 -1.41 7,200 7,100 7,000 8,600 61,060,000
15/06/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
14/06/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 6,000 43,200,000
13/06/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
12/06/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,000 7,200,000
11/06/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
08/06/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
07/06/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
06/06/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10,000 72,000,000
05/06/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
04/06/2018 7,200 0.20 2.78 7,000 7,200 7,200 1,000 7,200,000
01/06/2018 7,000 -0.20 -2.86 7,200 7,000 7,000 1,000 7,000,000
31/05/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
30/05/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
29/05/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 5,000 36,000,000
28/05/2018 7,200 -0.10 -1.39 7,300 7,300 7,200 32,000 230,400,000
25/05/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,900 13,870,000
24/05/2018 7,300 -7.30 -100.00 7,300 0 0 0 0
23/05/2018 7,300 0.10 1.37 7,200 7,300 7,300 20,000 146,000,000
22/05/2018 7,200 -0.10 -1.39 7,300 7,200 7,200 9,000 64,800,000
21/05/2018 7,300 0.10 1.37 7,200 7,300 7,100 8,100 59,130,000
18/05/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
17/05/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
16/05/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
15/05/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
14/05/2018 7,200 0.10 1.39 7,100 7,200 7,200 1,000 7,200,000
11/05/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,000 7,100,000
10/05/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
09/05/2018 7,100 0.10 1.41 7,000 7,100 7,100 1,000 7,100,000
08/05/2018 7,000 -0.10 -1.43 7,100 7,000 7,000 1,000 7,000,000
07/05/2018 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 13,400 93,800,000
04/05/2018 7,000 -0.20 -2.86 7,200 7,100 7,000 7,000 49,000,000
03/05/2018 7,200 0.20 2.78 7,000 7,200 7,100 11,000 79,200,000
02/05/2018 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 16,400 114,800,000
27/04/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
26/04/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
24/04/2018 7,000 0.10 1.43 6,900 7,000 7,000 3,000 21,000,000
23/04/2018 6,900 0.10 1.45 6,800 6,900 6,900 2,000 13,800,000
20/04/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
19/04/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
18/04/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
13/04/2018 6,800 0.10 1.47 6,700 6,800 6,700 15,700 106,760,000
12/04/2018 6,700 -0.10 -1.49 6,800 6,700 6,700 7,000 46,900,000
11/04/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
10/04/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 37,000 251,600,000
09/04/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,700 11,560,000
06/04/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
05/04/2018 6,800 0.10 1.47 6,700 6,800 6,800 8,200 55,760,000
04/04/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 200 1,340,000
03/04/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
02/04/2018 6,700 -0.10 -1.49 6,800 6,700 6,700 300 2,010,000
30/03/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 38,300 260,440,000
29/03/2018 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 44,200 300,560,000
28/03/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 7,000 47,600,000
27/03/2018 6,800 -0.10 -1.47 6,900 6,800 6,700 9,800 66,640,000
26/03/2018 6,800 -6.90 -101.47 6,900 0 0 0 0
23/03/2018 6,800 -0.10 -1.47 6,900 6,900 6,800 25,700 174,760,000
22/03/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
21/03/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 11,000 75,900,000
20/03/2018 6,900 0.20 2.90 6,700 6,900 6,900 1,000 6,900,000
19/03/2018 6,700 0.20 2.99 6,500 6,700 6,700 1,000 6,700,000
16/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
15/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
14/03/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
13/03/2018 6,500 -0.50 -7.69 7,000 6,500 6,500 1,000 6,500,000
12/03/2018 6,900 -7.00 -101.45 7,000 0 0 0 0
09/03/2018 6,900 -0.10 -1.45 7,000 7,000 6,900 18,900 130,410,000
08/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
07/03/2018 7,000 0.10 1.43 6,900 7,100 7,000 68,500 479,500,000
06/03/2018 6,900 -0.10 -1.45 7,000 6,900 6,900 9,000 62,100,000
05/03/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 4,300 30,100,000
02/03/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,900 20,300,000
01/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
28/02/2018 7,000 -0.10 -1.43 7,100 7,000 7,000 5,000 35,000,000
27/02/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
26/02/2018 7,100 -0.10 -1.41 7,200 7,100 7,100 6,300 44,730,000
22/02/2018 7,200 0.20 2.78 7,000 7,200 7,100 1,400 10,080,000
21/02/2018 7,100 0.10 1.41 7,000 7,100 7,000 26,000 184,600,000
13/02/2018 7,000 0.10 1.43 6,900 7,000 7,000 2,000 14,000,000
12/02/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 3,800 26,600,000
09/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
08/02/2018 7,000 -0.10 -1.43 7,100 7,100 7,000 14,900 104,300,000
07/02/2018 7,100 0.10 1.41 7,000 7,100 7,000 9,600 68,160,000
06/02/2018 6,400 -0.60 -9.38 7,000 7,000 6,400 3,800 24,320,000
05/02/2018 7,000 -0.40 -5.71 7,400 7,000 7,000 3,000 21,000,000
02/02/2018 7,400 -7.40 -100.00 7,400 0 0 0 0
01/02/2018 7,400 0.20 2.70 7,200 7,400 7,400 100 740,000
31/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
30/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
29/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
26/01/2018 7,200 -7.20 -100.00 7,200 0 0 0 0
25/01/2018 7,200 0.10 1.39 7,100 7,200 7,200 500 3,600,000
24/01/2018 7,100 -0.40 -5.63 7,200 7,100 7,100 5,000 35,500,000
23/01/2018 7,500 0.30 4.00 7,200 7,500 7,500 1,000 7,500,000
22/01/2018 7,200 0.20 2.78 7,000 7,200 7,100 17,000 122,400,000
19/01/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,900 76,300,000
18/01/2018 7,000 0.00 ■■ 0.00 7,000 7,400 7,000 9,900 69,300,000
17/01/2018 7,000 0.00 ■■ 0.00 7,000 7,400 7,000 27,400 191,800,000
16/01/2018 7,000 -0.20 -2.86 7,200 7,000 7,000 2,500 17,500,000
15/01/2018 7,100 0.30 4.23 6,800 7,200 7,100 16,200 115,020,000
12/01/2018 6,800 0.10 1.47 6,700 7,200 6,800 3,600 24,480,000
11/01/2018 7,000 0.30 4.29 6,700 7,200 6,600 15,200 106,400,000
10/01/2018 6,700 0.00 ■■ 0.00 6,700 7,000 6,700 3,100 20,770,000
09/01/2018 6,700 -0.10 -1.49 6,800 6,700 6,700 3,600 24,120,000
08/01/2018 6,800 -0.10 -1.47 6,900 6,800 6,800 5,700 38,760,000
05/01/2018 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 9,600 66,240,000
04/01/2018 6,900 -0.30 -4.17 6,900 6,900 6,900 100 690,000
03/01/2018 7,000 -0.20 -2.78 7,200 7,200 7,000 8,500 59,500,000
02/01/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
29/12/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/12/2017 7,200 0.50 7.46 7,200 7,200 7,200 100 720,000
27/12/2017 6,700 -0.40 -5.63 6,600 6,700 6,600 17,000 113,900,000
26/12/2017 7,100 0.40 5.97 7,100 7,100 7,100 400 2,840,000
25/12/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
22/12/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
21/12/2017 6,800 0.50 7.94 6,500 6,800 6,500 54,300 369,240,000
20/12/2017 6,300 -0.30 -4.55 6,400 6,400 6,300 10,400 65,520,000
19/12/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
18/12/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
15/12/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
14/12/2017 6,600 0.20 3.12 6,600 6,600 6,600 120 792,000
13/12/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,000 12,800,000
12/12/2017 6,400 -0.60 -8.57 6,400 6,400 6,400 5,000 32,000,000
11/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 56 392,000
07/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/12/2017 7,000 0.90 14.75 7,000 7,000 7,000 21,000 147,000,000
05/12/2017 6,100 -0.50 -7.58 6,100 6,100 6,100 3,000 18,300,000
04/12/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
01/12/2017 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 86,000 567,600,000
30/11/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 19,200 128,640,000
29/11/2017 6,700 -0.10 -1.47 6,700 6,700 6,700 3,000 20,100,000
28/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
27/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,900 19,720,000
24/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 5,100 34,680,000
23/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
22/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 8,000 54,400,000
21/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
20/11/2017 6,700 -0.10 -1.47 7,100 7,100 6,700 1,500 10,050,000
17/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
16/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
15/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/11/2017 6,800 -0.10 -1.45 6,800 6,800 6,800 1,000 6,800,000
13/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10,122 69,841,800
10/11/2017 6,900 -0.20 -2.82 6,900 6,900 6,900 10,000 69,000,000
09/11/2017 7,100 0.20 2.90 7,100 7,100 7,100 400 2,840,000
08/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
06/11/2017 6,900 0.10 1.47 6,900 6,900 6,900 21,100 145,590,000
03/11/2017 6,800 -0.10 -1.45 6,800 6,800 6,800 4,300 29,240,000
02/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 31,000 213,900,000
01/11/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 35,000 241,500,000
31/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 8,000 55,200,000
30/10/2017 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 32,000 220,800,000
27/10/2017 6,900 -0.20 -2.82 6,900 6,900 6,800 47,002 324,313,800
26/10/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
25/10/2017 7,100 0.20 2.90 7,000 7,200 7,000 3,100 22,010,000
24/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 3,200 22,080,000
23/10/2017 6,900 0.10 1.47 6,800 6,900 6,800 36,800 253,920,000
20/10/2017 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 10,000 68,000,000
19/10/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 15,000 102,000,000
18/10/2017 6,800 -0.10 -1.45 6,800 6,800 6,800 42,500 289,000,000
17/10/2017 6,900 0.10 1.47 6,800 6,900 6,800 22,000 151,800,000
16/10/2017 6,800 -0.50 -6.85 6,900 6,900 6,800 2,000 13,600,000
13/10/2017 7,300 0.30 4.29 7,300 7,300 7,300 1,000 7,300,000
12/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
11/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/10/2017 7,000 -0.30 -4.11 7,000 7,000 7,000 0 0
09/10/2017 7,300 -0.50 -6.41 6,700 7,300 6,700 7,510 54,823,000
06/10/2017 7,800 0.20 2.63 7,600 7,800 7,600 5,140 40,092,000
05/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
04/10/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,300 9,880,000
03/10/2017 7,600 -0.10 -1.30 7,600 7,600 7,600 4,500 34,200,000
02/10/2017 7,700 0.10 1.32 7,600 7,700 7,600 5,000 38,500,000
29/09/2017 7,600 -0.20 -2.56 7,600 7,600 7,600 300 2,280,000
28/09/2017 7,800 0.10 1.30 7,800 7,800 7,800 29 226,200
27/09/2017 7,700 -0.10 -1.28 7,800 7,800 7,700 4,300 33,110,000
26/09/2017 7,800 0.10 1.30 7,800 7,800 7,800 4,000 31,200,000
25/09/2017 7,700 0.10 1.32 7,700 7,700 7,700 3,500 26,950,000
22/09/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 6,000 45,600,000
21/09/2017 7,600 0.10 1.33 7,600 7,600 7,600 6,000 45,600,000
20/09/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 0 0
19/09/2017 7,600 0.10 1.33 7,500 7,600 7,500 8,900 67,640,000
18/09/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 7,000 52,500,000
15/09/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
14/09/2017 7,600 0.10 1.33 7,600 7,600 7,600 2,000 15,200,000
13/09/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
12/09/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,200 24,000,000
11/09/2017 7,500 0.10 1.35 7,500 7,500 7,500 1,100 8,250,000
08/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
07/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
06/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
05/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
01/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
31/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
30/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
29/08/2017 7,400 -0.30 -3.90 7,400 7,400 7,400 3,300 24,420,000
28/08/2017 7,700 0.40 5.48 7,400 7,700 7,300 21,000 161,700,000
25/08/2017 7,300 -0.10 -1.35 7,400 7,400 7,300 11,500 83,950,000
24/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 3,000 22,200,000
23/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 4,000 29,600,000
22/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
18/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,400 17,760,000
17/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10,100 74,740,000
16/08/2017 7,400 -0.30 -3.90 7,400 7,400 7,400 3,500 25,900,000
15/08/2017 7,700 -0.10 -1.28 7,700 7,700 7,700 800 6,160,000
14/08/2017 7,800 0.30 4.00 7,800 7,800 7,800 0 0
11/08/2017 7,500 0.10 1.35 7,800 7,800 7,500 15,400 115,500,000
10/08/2017 7,400 -0.50 -6.33 7,400 7,400 7,400 1,000 7,400,000
09/08/2017 7,900 0.10 1.28 7,900 7,900 7,900 800 6,320,000
08/08/2017 7,800 0.50 6.85 7,500 8,000 7,400 22,300 173,940,000
07/08/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,200 37,960,000
04/08/2017 7,300 -0.10 -1.35 7,300 7,300 7,300 610 4,453,000
03/08/2017 7,400 0.10 1.37 7,700 7,700 7,300 6,100 45,140,000
02/08/2017 7,300 -0.20 -2.67 7,300 7,300 7,300 0 0
01/08/2017 7,500 0.10 1.35 7,400 7,500 7,300 16,100 120,750,000
31/07/2017 7,400 0.10 1.37 7,400 7,400 7,300 9,000 66,600,000
28/07/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,000 36,500,000
27/07/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,500 32,850,000
26/07/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,900 35,770,000
25/07/2017 7,300 0.20 2.82 7,300 7,500 7,300 2,100 15,330,000
24/07/2017 7,100 -0.20 -2.74 7,300 7,300 7,100 3,500 24,850,000
21/07/2017 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 3,900 28,470,000
20/07/2017 7,300 0.10 1.39 7,200 7,300 7,200 27,500 200,750,000
19/07/2017 7,200 -0.20 -2.70 7,300 7,400 7,200 12,700 91,440,000
18/07/2017 7,400 -0.20 -2.63 7,300 7,400 7,300 2,100 15,540,000
17/07/2017 7,600 0.20 2.70 7,400 7,600 7,400 8,710 66,196,000
14/07/2017 7,400 -0.30 -3.90 7,400 7,400 7,300 10,310 76,294,000
13/07/2017 7,700 0.20 2.67 7,300 7,700 6,500 16,500 127,050,000
12/07/2017 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 200 1,500,000
11/07/2017 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 13,900 104,250,000
10/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 15,900 119,250,000
07/07/2017 7,500 -0.10 -1.32 7,600 7,600 7,500 7,800 58,500,000
06/07/2017 7,600 0.10 1.33 7,500 7,600 7,500 8,800 66,880,000
05/07/2017 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 12,000 90,000,000
04/07/2017 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 12,100 90,750,000
03/07/2017 7,500 -0.20 -2.60 7,500 7,500 7,500 700 5,250,000
30/06/2017 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 3,700 28,490,000
29/06/2017 7,700 0.10 1.32 7,600 7,700 7,600 8,558 65,896,600
28/06/2017 7,600 -0.20 -2.56 7,600 7,600 7,600 10,730 81,548,000
27/06/2017 7,800 0.30 4.00 7,500 7,800 7,500 1,200 9,360,000
26/06/2017 7,500 -0.20 -2.60 8,300 8,300 7,500 13,300 99,750,000
23/06/2017 7,700 0.00 ■■ 0.00 8,400 8,400 7,600 500 3,850,000
22/06/2017 7,700 0.20 2.67 7,700 8,500 7,600 46,400 357,280,000
21/06/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 17,100 128,250,000
20/06/2017 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 13,400 100,500,000
19/06/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,300 9,750,000
16/06/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 102 765,000
15/06/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
14/06/2017 7,500 0.10 1.35 7,500 7,500 7,500 500 3,750,000
13/06/2017 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 15,900 117,660,000
12/06/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 3,900 28,860,000
09/06/2017 7,400 -0.20 -2.63 7,400 7,400 7,400 2,000 14,800,000
08/06/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
07/06/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
06/06/2017 7,600 -0.10 -1.30 7,600 7,600 7,600 0 0
05/06/2017 7,700 0.50 6.94 7,700 7,700 7,600 15,000 115,500,000
02/06/2017 7,200 -0.20 -2.70 7,300 7,300 7,200 18,400 132,480,000
01/06/2017 7,400 -0.50 -6.33 7,400 7,400 7,400 2,000 14,800,000
31/05/2017 7,900 0.50 6.76 7,400 7,900 7,300 40,900 323,110,000
30/05/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10,000 74,000,000
29/05/2017 7,400 -0.10 -1.33 7,500 7,500 7,400 10,600 78,440,000
26/05/2017 7,500 0.10 1.35 7,500 7,500 7,500 0 0
25/05/2017 7,400 -0.10 -1.33 7,500 7,600 7,400 28,000 207,200,000
24/05/2017 7,500 -0.10 -1.32 7,900 7,900 7,500 23,700 177,750,000
23/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10,000 76,000,000
22/05/2017 7,600 -0.30 -3.80 7,700 7,700 7,600 10,100 76,760,000
19/05/2017 7,900 0.20 2.60 7,700 7,900 7,600 7,100 56,090,000
18/05/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,700 28,490,000
17/05/2017 7,700 0.10 1.32 7,600 7,700 7,600 8,500 65,450,000
16/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,100 8,360,000
15/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,500 11,400,000
09/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 400 3,000,000
08/05/2017 7,500 0.10 1.35 7,500 7,500 7,500 5,200 39,000,000
05/05/2017 7,400 0.10 1.37 7,400 7,500 7,400 1,700 12,580,000
04/05/2017 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 3,100 22,630,000
03/05/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 11,200 81,760,000
28/04/2017 7,300 -0.20 -2.67 7,400 7,400 7,300 28,400 207,320,000
27/04/2017 7,500 -0.50 -6.25 7,700 7,900 7,400 56,870 426,525,000
26/04/2017 8,000 0.20 2.56 7,900 8,000 7,900 6,500 52,000,000
25/04/2017 7,800 -0.20 -2.50 8,000 8,000 7,800 10,100 78,780,000
24/04/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,000 16,000,000
21/04/2017 8,000 0.10 1.27 8,000 8,000 8,000 22,300 178,400,000
20/04/2017 7,900 -0.30 -3.66 8,100 8,100 7,900 28,840 227,836,000
19/04/2017 8,200 0.20 2.50 8,000 8,300 8,000 38,600 316,520,000
18/04/2017 8,000 0.40 5.26 7,800 8,000 7,800 27,100 216,800,000
17/04/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10,200 77,520,000
14/04/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 35,600 270,560,000
13/04/2017 7,600 0.10 1.33 7,500 7,600 7,500 20,950 159,220,000
12/04/2017 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 5,300 39,750,000
11/04/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 68,000 510,000,000
10/04/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 19,300 144,750,000
07/04/2017 7,600 0.10 1.33 7,500 7,600 7,500 5,500 41,800,000
05/04/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 18,700 140,250,000
04/04/2017 7,500 0.10 1.35 7,500 7,500 7,500 7,000 52,500,000
03/04/2017 7,400 -0.10 -1.33 7,400 7,400 7,300 5,500 40,700,000
31/03/2017 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 9,400 70,500,000
30/03/2017 7,500 0.10 1.35 7,400 7,500 7,400 3,700 27,750,000
29/03/2017 7,400 -0.10 -1.33 7,500 7,500 7,400 1,500 11,100,000
28/03/2017 7,500 0.10 1.35 7,500 7,500 7,400 7,520 56,400,000
27/03/2017 7,400 0.20 2.78 7,500 7,800 7,400 8,811 65,201,400
24/03/2017 7,200 -0.30 -4.00 7,400 7,400 7,200 5,600 40,320,000
23/03/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
22/03/2017 7,500 0.30 4.17 7,500 7,500 7,500 100 750,000
21/03/2017 7,200 -0.20 -2.70 7,400 7,400 7,200 2,000 14,400,000
20/03/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 1,900 14,060,000
17/03/2017 7,400 -0.10 -1.33 7,400 7,500 7,400 17,114 126,643,600
16/03/2017 7,500 0.30 4.17 7,200 7,500 7,200 14,900 111,750,000
15/03/2017 7,200 -0.10 -1.37 7,300 7,300 7,000 18,102 130,334,400
14/03/2017 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 7,000 51,100,000
13/03/2017 7,300 0.10 1.39 7,200 7,300 7,200 5,100 37,230,000
10/03/2017 7,200 -0.30 -4.00 7,100 7,200 7,100 2,505 18,036,000
09/03/2017 7,500 0.00 ■■ 0.00 7,100 7,600 7,100 43,500 326,250,000
08/03/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 300 2,250,000
07/03/2017 7,500 0.30 4.17 7,500 7,500 7,500 200 1,500,000
06/03/2017 7,200 -0.30 -4.00 7,400 7,400 7,200 2,200 15,840,000
03/03/2017 7,500 0.30 4.17 7,700 7,700 7,200 1,500 11,250,000
02/03/2017 7,200 -0.30 -4.00 7,700 7,700 7,000 11,300 81,360,000
01/03/2017 7,500 0.10 1.35 7,500 7,500 7,500 100 750,000
28/02/2017 7,400 0.20 2.78 7,400 7,900 7,300 31,600 233,840,000
27/02/2017 7,200 -0.60 -7.69 7,500 7,500 7,200 28,300 203,760,000
24/02/2017 7,800 0.00 ■■ 0.00 7,900 7,900 7,500 6,600 51,480,000
23/02/2017 7,800 0.30 4.00 7,600 8,200 7,600 57,600 449,280,000
22/02/2017 7,500 0.50 7.14 6,800 7,600 6,800 94,800 711,000,000
21/02/2017 7,000 0.30 4.48 6,700 7,000 6,700 49,000 343,000,000
20/02/2017 6,700 0.10 1.52 6,600 6,700 6,500 8,500 56,950,000
17/02/2017 6,600 0.10 1.54 6,600 6,600 6,600 2,200 14,520,000
16/02/2017 6,500 0.00 ■■ 0.00 6,500 6,800 6,500 8,200 53,300,000
15/02/2017 6,500 0.10 1.56 6,400 6,700 6,400 11,600 75,400,000
14/02/2017 6,400 -0.30 -4.48 6,400 6,400 6,400 2,100 13,440,000
13/02/2017 6,700 0.20 3.08 6,600 6,800 6,500 20,600 138,020,000
10/02/2017 6,500 -0.50 -7.14 6,500 6,500 6,500 5,000 32,500,000
09/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/02/2017 7,000 -0.10 -1.41 7,000 7,000 7,000 100 700,000
06/02/2017 7,100 0.30 4.41 7,100 7,100 7,100 100 710,000
03/02/2017 6,800 -1.10 -13.92 6,800 6,800 6,800 2,000 13,600,000
02/02/2017 7,900 0.90 12.86 7,900 7,900 7,900 100 790,000
25/01/2017 7,000 0.10 1.45 7,400 7,400 7,000 5,100 35,700,000
24/01/2017 6,900 0.10 1.47 6,800 6,900 6,800 11,300 77,970,000
23/01/2017 6,800 0.30 4.62 6,700 7,000 6,700 17,100 116,280,000
20/01/2017 6,500 -0.10 -1.52 6,500 6,500 6,500 0 0
19/01/2017 6,600 0.30 4.76 6,400 6,600 6,400 6,100 40,260,000
18/01/2017 6,300 -0.40 -5.97 6,400 6,400 6,300 7,500 47,250,000
17/01/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
16/01/2017 6,700 -0.10 -1.47 6,700 6,800 6,700 3,400 22,780,000
13/01/2017 6,800 0.20 3.03 6,800 6,800 6,800 100 680,000
12/01/2017 6,600 -0.10 -1.49 6,600 6,600 6,600 1,900 12,540,000
11/01/2017 6,700 -0.10 -1.47 6,600 6,700 6,600 900 6,030,000
10/01/2017 6,800 0.10 1.49 6,800 6,800 6,800 10,700 72,760,000
09/01/2017 6,700 0.20 3.08 6,800 6,800 6,500 10,200 68,340,000
06/01/2017 6,500 -0.10 -1.52 6,400 6,700 6,400 21,800 141,700,000
05/01/2017 6,600 -0.20 -2.94 6,400 6,600 6,300 6,700 44,220,000
04/01/2017 6,800 0.20 3.03 6,700 6,800 6,700 22,600 153,680,000
03/01/2017 6,600 0.10 1.54 6,400 6,600 6,400 20,800 137,280,000
30/12/2016 6,500 -0.20 -2.99 6,200 6,500 6,200 2,100 13,650,000
29/12/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 100 670,000
28/12/2016 6,700 0.10 1.52 6,500 6,700 6,500 13,600 91,120,000
27/12/2016 6,600 -0.20 -2.94 6,600 6,600 6,600 1,500 9,900,000
26/12/2016 6,800 0.20 3.03 6,800 6,800 6,800 100 680,000
23/12/2016 6,600 0.10 1.54 6,500 6,700 6,500 9,000 59,400,000
22/12/2016 6,500 -0.40 -5.80 6,500 6,600 6,500 12,000 78,000,000
21/12/2016 6,900 0.20 2.99 6,900 6,900 6,900 200 1,380,000
20/12/2016 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 2,000 13,400,000
19/12/2016 6,700 0.10 1.52 6,800 6,900 6,500 22,300 149,410,000
16/12/2016 6,600 -0.20 -2.94 6,600 6,600 6,600 3,000 19,800,000
15/12/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 3,600 24,480,000
14/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
13/12/2016 6,900 0.10 1.47 6,800 6,900 6,700 6,500 44,850,000
12/12/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 600 4,080,000
09/12/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 1,600 10,880,000
08/12/2016 6,900 0.10 1.47 6,900 6,900 6,900 100 690,000
07/12/2016 6,800 -0.10 -1.45 6,800 6,800 6,800 0 0
06/12/2016 6,900 0.20 2.99 6,700 6,900 6,700 8,100 55,890,000
05/12/2016 6,700 0.10 1.52 6,900 6,900 6,700 9,000 60,300,000
02/12/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10,000 66,000,000
01/12/2016 6,600 -0.40 -5.71 6,800 6,800 6,600 12,900 85,140,000
30/11/2016 7,000 0.30 4.48 7,000 7,000 7,000 100 700,000
29/11/2016 6,700 -0.60 -8.22 6,700 6,800 6,600 2,700 18,090,000
28/11/2016 7,300 0.50 7.35 7,300 7,300 7,300 100 730,000
25/11/2016 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 8,700 59,160,000
24/11/2016 6,800 0.10 1.49 6,800 6,900 6,800 8,300 56,440,000
23/11/2016 6,700 0.10 1.52 6,700 6,800 6,700 5,800 38,860,000
22/11/2016 6,600 -0.20 -2.94 6,800 6,800 6,600 4,700 31,020,000
21/11/2016 6,800 0.10 1.49 6,700 6,800 6,700 6,100 41,480,000
18/11/2016 6,700 0.10 1.52 6,700 6,700 6,700 3,000 20,100,000
17/11/2016 6,600 -0.20 -2.94 6,600 6,600 6,600 1,100 7,260,000
16/11/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 11,500 78,200,000
15/11/2016 6,800 0.10 1.49 6,700 6,800 6,700 1,100 7,480,000
14/11/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 100 670,000
11/11/2016 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 10,300 69,010,000
10/11/2016 6,700 0.20 3.08 6,700 6,700 6,700 200 1,340,000
09/11/2016 6,500 -0.10 -1.52 6,500 6,500 6,500 21,000 136,500,000
08/11/2016 6,600 -0.20 -2.94 6,900 6,900 6,600 1,600 10,560,000
07/11/2016 6,800 0.10 1.49 6,600 6,800 6,500 11,600 78,880,000
04/11/2016 6,700 -0.10 -1.47 6,600 6,700 6,500 29,300 196,310,000
03/11/2016 6,800 0.30 4.62 7,000 7,000 6,800 3,600 24,480,000
02/11/2016 6,500 0.10 1.56 6,500 6,600 6,300 32,300 209,950,000
01/11/2016 6,400 0.40 6.67 6,800 6,800 6,400 6,000 38,400,000
31/10/2016 6,000 -1.00 -14.29 7,200 7,200 6,000 12,500 75,000,000
28/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
27/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
26/10/2016 7,000 0.50 7.69 6,500 7,000 6,500 200 1,400,000
25/10/2016 6,500 -0.60 -8.45 7,400 7,400 6,500 9,100 59,150,000
24/10/2016 7,100 0.40 5.97 7,300 7,300 7,100 2,100 14,910,000
21/10/2016 6,700 -0.40 -5.63 7,300 7,300 6,500 12,200 81,740,000
20/10/2016 7,100 0.10 1.43 7,000 7,100 7,000 1,700 12,070,000
19/10/2016 7,000 0.10 1.45 7,200 7,300 7,000 12,300 86,100,000
18/10/2016 7,500 0.10 1.35 7,500 7,500 7,500 2,400 18,000,000
17/10/2016 7,400 -0.20 -2.63 7,500 7,500 7,400 3,100 22,940,000
14/10/2016 7,600 0.10 1.33 7,700 7,700 7,400 13,000 98,800,000
13/10/2016 7,500 -0.10 -1.32 7,700 7,700 7,500 4,620 34,650,000
12/10/2016 7,600 0.00 ■■ 0.00 7,900 7,900 7,600 2,200 16,720,000
11/10/2016 7,600 0.20 2.70 7,700 7,700 7,400 5,900 44,840,000
10/10/2016 7,400 0.10 1.37 7,400 7,600 7,400 13,700 101,380,000
07/10/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,500 32,850,000
06/10/2016 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 30,100 219,730,000
05/10/2016 7,300 0.10 1.39 7,400 7,400 7,200 48,600 354,780,000
04/10/2016 7,200 0.00 ■■ 0.00 7,400 7,400 7,100 57,100 411,120,000
03/10/2016 7,200 -0.30 -4.00 7,000 7,500 7,000 51,200 368,640,000
30/09/2016 7,500 0.10 1.35 7,800 7,800 7,300 36,200 271,500,000
29/09/2016 7,400 -0.20 -2.63 7,500 7,500 7,400 34,400 254,560,000
28/09/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 3,000 22,800,000
27/09/2016 7,600 -0.30 -3.80 7,900 7,900 7,600 14,800 112,480,000
26/09/2016 7,900 0.00 ■■ 0.00 8,100 8,100 7,800 18,100 142,990,000
23/09/2016 7,900 0.40 5.33 7,600 7,900 7,600 1,200 9,480,000
22/09/2016 7,500 0.00 ■■ 0.00 7,800 8,000 7,500 29,635 222,262,500
21/09/2016 7,500 0.10 1.35 7,800 7,800 7,500 5,100 38,250,000
20/09/2016 7,400 -0.10 -1.33 8,000 8,000 7,400 12,800 94,720,000
19/09/2016 7,500 0.20 2.74 7,000 7,600 7,000 38,400 288,000,000
16/09/2016 7,300 -0.30 -3.95 7,600 7,600 7,300 54,100 394,930,000
15/09/2016 7,600 -0.20 -2.56 7,800 7,800 7,500 30,500 231,800,000
14/09/2016 7,800 -0.20 -2.50 7,200 8,000 7,200 16,600 129,480,000
13/09/2016 8,000 -0.20 -2.44 8,400 8,400 8,000 14,100 112,800,000
12/09/2016 8,200 0.20 2.50 8,000 8,300 8,000 2,000 16,400,000
09/09/2016 8,000 -0.30 -3.61 8,500 8,500 8,000 7,400 59,200,000
08/09/2016 8,300 0.30 3.75 8,100 8,300 8,100 24,100 200,030,000
07/09/2016 8,000 -0.50 -5.88 8,100 8,100 8,000 8,600 68,800,000
06/09/2016 8,500 0.50 6.25 8,900 8,900 8,500 1,100 9,350,000
05/09/2016 8,000 -0.40 -4.76 8,100 8,100 8,000 28,700 229,600,000
01/09/2016 8,400 0.20 2.44 8,000 8,400 8,000 42,100 353,640,000
31/08/2016 8,200 0.10 1.23 8,400 8,400 8,100 2,600 21,320,000
30/08/2016 8,100 0.10 1.25 8,500 8,500 8,000 24,300 196,830,000
29/08/2016 8,000 -0.40 -4.76 8,200 8,200 8,000 15,800 126,400,000
26/08/2016 8,400 0.10 1.20 8,300 8,400 8,100 19,342 162,472,800
25/08/2016 8,300 -0.20 -2.35 8,300 8,300 8,300 3,722 30,892,600
24/08/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 11,000 93,500,000
23/08/2016 8,500 -0.20 -2.30 8,700 8,700 8,400 21,300 181,050,000
22/08/2016 8,700 0.10 1.16 9,100 9,100 8,700 200 1,740,000
19/08/2016 8,600 0.20 2.38 8,400 8,700 8,400 28,900 248,540,000
18/08/2016 8,400 0.00 ■■ 0.00 8,800 8,800 8,400 18,600 156,240,000
17/08/2016 8,400 0.00 ■■ 0.00 8,400 8,700 8,300 25,400 213,360,000
16/08/2016 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 2,600 21,840,000
15/08/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 30,500 256,200,000
12/08/2016 8,400 -0.10 -1.18 8,400 8,600 8,400 4,000 33,600,000
11/08/2016 8,500 0.10 1.19 8,400 8,500 8,300 12,200 103,700,000
10/08/2016 8,400 0.20 2.44 8,100 8,400 8,100 5,720 48,048,000
09/08/2016 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 40,700 333,740,000
08/08/2016 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 14,200 116,440,000
05/08/2016 8,200 -0.20 -2.38 8,200 8,400 8,200 7,400 60,680,000
04/08/2016 8,400 -0.10 -1.18 8,500 8,500 8,400 34,100 286,440,000
03/08/2016 8,500 0.00 ■■ 0.00 8,800 8,800 8,500 29,700 252,450,000
02/08/2016 8,500 -0.20 -2.30 8,800 8,800 8,400 45,500 386,750,000
01/08/2016 8,700 -0.30 -3.33 8,900 8,900 8,600 37,290 324,423,000
29/07/2016 9,000 0.10 1.12 9,000 9,400 8,900 44,400 399,600,000
28/07/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 20,624 183,553,600
27/07/2016 8,900 -0.10 -1.11 9,000 9,100 8,900 22,524 200,463,600
26/07/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 32,300 290,700,000
25/07/2016 9,000 -0.20 -2.17 9,200 9,200 9,000 23,700 213,300,000
22/07/2016 9,200 0.10 1.10 9,000 9,200 8,900 5,400 49,680,000
21/07/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 8,600 78,260,000
20/07/2016 9,100 0.00 ■■ 0.00 9,300 9,300 9,100 24,800 225,680,000
19/07/2016 9,100 0.00 ■■ 0.00 9,400 9,400 9,100 10,600 96,460,000
18/07/2016 9,100 0.00 ■■ 0.00 9,000 9,400 9,000 39,100 355,810,000
15/07/2016 9,100 0.10 1.11 9,400 9,400 9,000 49,200 447,720,000
14/07/2016 9,000 -0.20 -2.17 9,100 9,400 9,000 15,900 143,100,000
13/07/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 65,100 598,920,000
12/07/2016 9,200 0.20 2.22 9,000 9,300 9,000 59,200 544,640,000
11/07/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 27,100 243,900,000
08/07/2016 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 94,110 846,990,000
07/07/2016 9,000 0.00 ■■ 0.00 9,100 9,400 9,000 39,100 351,900,000
06/07/2016 9,000 -0.40 -4.26 9,300 9,300 9,000 86,700 780,300,000
05/07/2016 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 70,640 664,016,000
04/07/2016 9,400 0.10 1.08 9,500 9,800 9,400 44,286 416,288,400
01/07/2016 9,300 0.30 3.33 9,400 9,400 9,200 30,100 279,930,000
30/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 13,830 124,470,000
29/06/2016 9,000 0.00 ■■ 0.00 9,000 9,300 8,800 44,010 396,090,000
28/06/2016 9,000 -0.10 -1.10 9,700 9,700 9,000 4,700 42,300,000
27/06/2016 9,100 0.00 ■■ 0.00 8,900 9,100 8,800 30,700 279,370,000
24/06/2016 9,100 -0.30 -3.19 9,300 9,300 8,400 107,840 981,344,000
23/06/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 24,800 233,120,000
22/06/2016 9,400 -0.30 -3.09 9,400 9,500 9,300 50,350 473,290,000
21/06/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 44,000 426,800,000
20/06/2016 9,700 0.10 1.04 10,000 10,000 9,600 10,000 97,000,000
17/06/2016 9,600 -0.50 -4.95 10,100 10,100 9,500 34,465 330,864,000
16/06/2016 10,100 0.70 7.45 9,400 10,400 9,400 131,242 1,325,544,200
15/06/2016 9,400 0.10 1.08 9,300 9,600 9,200 67,550 634,970,000
14/06/2016 9,300 0.20 2.20 9,100 9,300 9,100 46,400 431,520,000
13/06/2016 9,100 -0.20 -2.15 9,100 9,100 8,900 20,600 187,460,000
10/06/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 26,300 244,590,000
09/06/2016 9,300 0.20 2.20 9,400 9,400 9,100 37,400 347,820,000
08/06/2016 9,100 0.20 2.25 9,000 9,200 9,000 39,130 356,083,000
07/06/2016 8,900 -0.30 -3.26 9,000 9,100 8,900 18,974 168,868,600
06/06/2016 9,200 -0.10 -1.08 9,500 9,500 9,000 20,900 192,280,000
03/06/2016 9,300 0.00 ■■ 0.00 9,400 9,500 9,200 31,100 289,230,000
02/06/2016 9,300 0.30 3.33 8,800 9,500 8,700 50,200 466,860,000
01/06/2016 9,000 0.10 1.12 8,800 9,000 8,700 15,800 142,200,000
31/05/2016 8,900 -0.10 -1.11 8,900 8,900 8,800 9,000 80,100,000
30/05/2016 9,000 0.20 2.27 9,000 9,300 8,800 16,000 144,000,000
27/05/2016 8,800 -0.10 -1.12 8,800 8,900 8,800 15,100 132,880,000
26/05/2016 8,900 0.10 1.14 9,000 9,000 8,800 19,800 176,220,000
25/05/2016 8,800 -0.20 -2.22 8,900 8,900 8,800 14,900 131,120,000
24/05/2016 9,000 0.10 1.12 9,000 9,000 8,900 9,100 81,900,000
23/05/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 25,400 226,060,000
20/05/2016 8,900 -0.20 -2.20 9,100 9,100 8,900 35,200 313,280,000
19/05/2016 9,100 0.10 1.11 9,100 9,200 9,100 27,800 252,980,000
18/05/2016 9,000 -0.50 -5.26 9,200 9,300 9,000 18,930 170,370,000
17/05/2016 9,500 0.10 1.06 9,400 9,500 9,400 200 1,900,000
16/05/2016 9,400 -0.20 -2.08 9,500 9,500 9,200 14,900 140,060,000
13/05/2016 9,600 0.00 ■■ 0.00 10,000 10,000 9,600 1,400 13,440,000
12/05/2016 9,600 0.40 4.35 10,100 10,100 9,400 46,826 449,529,600
11/05/2016 9,200 0.40 4.55 8,900 9,200 8,900 42,132 387,614,400
10/05/2016 8,800 -0.10 -1.12 8,600 8,900 8,600 10,100 88,880,000
09/05/2016 8,900 -0.10 -1.11 8,900 9,100 8,900 15,840 140,976,000
06/05/2016 9,000 0.00 ■■ 0.00 8,900 9,300 8,800 60,130 541,170,000
05/05/2016 9,000 -0.30 -3.23 9,100 9,100 8,800 20,000 180,000,000
04/05/2016 9,300 0.10 1.09 9,100 9,300 8,900 16,784 156,091,200
29/04/2016 9,200 0.20 2.22 8,900 9,700 8,900 67,450 620,540,000
28/04/2016 9,000 0.10 1.12 9,100 9,100 8,900 35,000 315,000,000
27/04/2016 8,900 -0.30 -3.26 9,200 9,400 8,900 48,200 428,980,000
26/04/2016 9,200 -0.50 -5.15 9,500 9,600 9,200 44,500 409,400,000
25/04/2016 9,700 -0.10 -1.02 9,600 9,700 9,400 35,400 343,380,000
22/04/2016 9,800 -0.20 -2.00 10,000 10,200 8,700 100,900 988,820,000
21/04/2016 10,000 0.20 2.04 9,800 10,300 9,700 103,100 1,031,000,000
20/04/2016 9,800 -0.40 -3.92 10,100 10,200 9,700 112,530 1,102,794,000
19/04/2016 10,200 -0.50 -4.67 10,600 10,600 10,000 79,610 812,022,000
15/04/2016 10,700 -0.10 -0.93 10,800 10,800 10,600 63,500 679,450,000
14/04/2016 10,800 -0.10 -0.92 11,000 11,000 10,400 48,300 521,640,000
13/04/2016 10,900 -0.20 -1.80 11,100 11,100 10,800 101,500 1,106,350,000
12/04/2016 11,100 0.00 ■■ 0.00 11,200 11,600 11,000 80,900 897,990,000
11/04/2016 11,100 0.20 1.83 10,900 11,100 10,800 98,470 1,093,017,000
08/04/2016 10,900 -0.10 -0.91 10,800 11,200 10,600 102,359 1,115,713,100
07/04/2016 11,000 -0.20 -1.79 10,800 11,100 10,800 36,730 404,030,000
06/04/2016 11,200 0.10 0.90 11,400 11,500 11,000 43,400 486,080,000
05/04/2016 11,100 0.30 2.78 10,600 11,400 10,600 56,630 628,593,000
04/04/2016 10,800 0.40 3.85 10,600 11,000 10,400 71,300 770,040,000
01/04/2016 10,400 -0.60 -5.45 11,300 11,300 10,400 179,300 1,864,720,000
31/03/2016 11,000 -0.80 -6.78 12,000 12,000 11,000 147,610 1,623,710,000
30/03/2016 11,800 -0.50 -4.07 12,500 12,500 11,800 186,600 2,201,880,000
29/03/2016 12,300 0.20 1.65 11,900 13,000 11,900 283,850 3,491,355,000
28/03/2016 12,100 0.00 ■■ 0.00 12,000 12,300 11,800 117,600 1,422,960,000
25/03/2016 12,100 -0.50 -3.97 12,600 13,500 11,800 137,294 1,661,257,400
24/03/2016 12,600 1.30 11.50 11,300 12,800 11,300 534,488 6,734,548,800
23/03/2016 11,300 0.90 8.65 10,300 11,400 10,300 159,517 1,802,542,100
22/03/2016 10,400 -0.10 -0.95 10,600 10,600 10,200 141,000 1,466,400,000
21/03/2016 10,500 -0.40 -3.67 10,700 11,200 10,500 84,780 890,190,000
18/03/2016 10,900 -0.30 -2.68 11,100 11,100 9,500 82,272 896,764,800
17/03/2016 11,200 -0.10 -0.88 11,000 11,500 11,000 61,990 694,288,000
16/03/2016 11,300 0.30 2.73 11,000 11,800 11,000 160,050 1,808,565,000
15/03/2016 11,000 0.30 2.80 10,700 11,300 10,500 144,740 1,592,140,000
14/03/2016 10,700 0.20 1.90 10,500 10,800 10,500 63,060 674,742,000
11/03/2016 10,500 0.00 ■■ 0.00 10,400 10,700 10,400 57,125 599,812,500
10/03/2016 10,500 0.10 0.96 10,200 10,500 10,200 16,400 172,200,000
09/03/2016 10,400 0.00 ■■ 0.00 10,200 10,400 10,200 52,800 549,120,000
08/03/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 34,300 356,720,000
07/03/2016 10,400 -0.30 -2.80 10,800 10,800 10,400 85,300 887,120,000
04/03/2016 10,700 0.20 1.90 10,400 10,800 10,300 92,300 987,610,000
03/03/2016 10,500 0.10 0.96 10,600 10,600 10,100 47,020 493,710,000
02/03/2016 10,400 -0.10 -0.95 10,400 10,700 10,400 50,410 524,264,000
01/03/2016 10,500 0.10 0.96 10,300 10,600 10,100 64,534 677,607,000
29/02/2016 10,400 -0.10 -0.95 10,700 10,700 10,200 26,254 273,041,600
26/02/2016 10,500 0.80 8.25 9,800 10,800 9,800 65,910 692,055,000
25/02/2016 9,700 -0.30 -3.00 10,300 10,300 9,600 75,700 734,290,000
24/02/2016 10,000 0.00 ■■ 0.00 9,600 10,500 9,600 114,000 1,140,000,000
23/02/2016 10,000 -1.00 -9.09 11,000 11,400 10,000 378,560 3,785,600,000
22/02/2016 11,000 -0.10 -0.90 11,200 11,300 10,600 91,510 1,006,610,000
19/02/2016 11,100 1.00 9.90 10,500 11,500 10,500 456,696 5,069,325,600
18/02/2016 10,100 0.90 9.78 9,300 10,500 9,300 158,750 1,603,375,000
17/02/2016 9,200 -0.30 -3.16 9,500 9,900 9,100 60,300 554,760,000
16/02/2016 9,500 0.10 1.06 9,400 9,700 9,400 64,400 611,800,000
15/02/2016 9,400 0.60 6.82 8,500 9,500 8,500 216,840 2,038,296,000
05/02/2016 8,800 0.40 4.76 8,700 8,800 8,300 12,000 105,600,000
04/02/2016 8,400 0.10 1.20 9,000 9,000 8,200 18,700 157,080,000
03/02/2016 8,300 -0.20 -2.35 8,500 8,600 8,200 87,800 728,740,000
02/02/2016 8,500 -0.10 -1.16 8,800 8,900 8,500 38,560 327,760,000
01/02/2016 8,600 -0.30 -3.37 8,500 9,200 8,500 32,810 282,166,000
29/01/2016 8,900 -0.30 -3.26 9,200 9,200 8,900 87,200 776,080,000
28/01/2016 9,200 -0.20 -2.13 9,400 10,000 9,100 119,450 1,098,940,000
27/01/2016 9,400 0.90 10.59 8,500 9,400 8,500 223,368 2,099,659,200
26/01/2016 8,500 0.30 3.66 8,000 8,500 8,000 81,000 688,500,000
25/01/2016 8,200 0.30 3.80 8,800 8,800 8,000 36,700 300,940,000
22/01/2016 7,900 0.00 ■■ 0.00 8,800 8,800 7,900 61,064 482,405,600
21/01/2016 7,900 -0.10 -1.25 9,300 9,300 7,900 40,661 321,221,900
20/01/2016 8,000 -0.60 -6.98 8,200 8,400 7,900 45,300 362,400,000
19/01/2016 8,600 0.60 7.50 8,000 8,600 8,000 91,641 788,112,600
18/01/2016 8,000 -0.90 -10.11 8,700 8,700 7,800 173,659 1,389,272,000
15/01/2016 8,900 -0.40 -4.30 9,600 9,600 8,900 82,700 736,030,000
14/01/2016 9,300 -0.50 -5.10 10,000 10,000 9,100 186,220 1,731,846,000
13/01/2016 9,800 0.50 5.38 9,400 10,400 9,400 127,439 1,248,902,200
12/01/2016 9,300 0.30 3.33 9,200 9,400 8,700 156,380 1,454,334,000
11/01/2016 9,000 -0.70 -7.22 9,700 9,900 9,000 203,323 1,829,907,000
08/01/2016 9,700 -0.80 -7.62 10,200 10,600 9,500 141,400 1,371,580,000
07/01/2016 10,500 0.40 3.96 9,400 11,000 9,400 383,278 4,024,419,000
06/01/2016 10,100 -1.70 -14.41 11,300 11,300 10,100 821,900 8,301,190,000
05/01/2016 11,800 1.50 14.56 11,800 11,800 11,500 251,321 2,965,587,800
04/01/2016 10,30