Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Thép VICASA - VNSTEEL
VNSTEEL - VICASA JSC
Mã CK:      VCA      11.30      ■■ 0 (0%)      (cập nhật 23:45 01/01/1970)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Luyện kim
Website: http://www.vicasasteel.com/
VCA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/12/2022 11,300 -0.20 -1.77 11,500 12,150 11,000 80 904,000
30/11/2022 11,500 -0.50 -4.35 12,000 11,500 11,500 80 920,000
28/11/2022 12,000 0.00 ■■ 0.00 12,000 12,300 12,000 30 360,000
25/11/2022 12,000 0.60 5.00 11,400 12,000 10,650 20 240,000
24/11/2022 11,400 0.70 6.14 10,700 11,400 10,700 30 342,000
23/11/2022 10,700 0.70 6.54 10,000 10,700 10,700 10 107,000
22/11/2022 10,000 0.04 0.40 9,960 10,000 9,950 200 2,000,000
21/11/2022 9,960 -0.01 -0.10 9,970 9,960 9,280 20 199,200
19/11/2022 9,970 0.00 ■■ 0.00 9,970 0 0 0 0
18/11/2022 9,970 0.62 6.22 9,350 9,970 9,970 20 199,400
17/11/2022 9,970 0.62 6.22 9,350 9,970 9,970 20 199,400
16/11/2022 9,350 -0.05 -0.53 9,400 9,350 9,350 20 187,000
15/11/2022 9,400 -0.70 -7.45 10,100 9,400 9,400 40 376,000
14/11/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
10/11/2022 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
07/11/2022 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 30 303,000
05/11/2022 10,100 -0.60 -5.94 10,700 11,000 10,100 30 303,000
04/11/2022 10,100 -0.60 -5.94 10,700 11,000 10,100 30 303,000
03/11/2022 10,700 0.60 5.61 10,100 10,700 9,500 110 1,177,000
02/11/2022 10,100 -0.10 -0.99 10,200 10,150 10,000 110 1,111,000
01/11/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
31/10/2022 10,200 -0.70 -6.86 10,900 10,200 10,200 30 306,000
27/10/2022 10,900 -0.05 -0.46 10,950 10,900 10,900 10 109,000
26/10/2022 10,950 -0.80 -7.31 11,750 10,950 10,950 10 109,500
25/10/2022 11,000 -0.75 -6.82 11,750 11,000 11,000 80 880,000
24/10/2022 11,750 -0.85 -7.23 12,600 11,750 11,750 490 5,757,500
20/10/2022 12,600 0.55 4.37 12,050 12,600 12,250 30 378,000
19/10/2022 12,050 -0.75 -6.22 12,800 0 0 250 3,012,500
18/10/2022 12,800 -0.80 -6.25 13,600 13,600 12,700 150 1,920,000
17/10/2022 13,600 -0.90 -6.62 14,500 14,500 13,600 270 3,672,000
16/10/2022 14,500 -0.10 -0.69 14,600 15,600 13,750 350 5,075,000
14/10/2022 14,500 -0.10 -0.69 14,600 15,600 13,750 350 5,075,000
13/10/2022 14,600 0.70 4.79 13,900 14,600 14,600 10 146,000
12/10/2022 13,900 0.70 5.04 13,200 13,950 13,250 80 1,112,000
11/10/2022 13,200 0.00 ■■ 0.00 13,200 13,250 13,200 170 2,244,000
07/10/2022 14,050 -0.35 -2.49 14,400 14,100 14,050 40 562,000
05/10/2022 14,400 0.20 1.39 14,200 14,400 14,050 410 5,904,000
04/10/2022 14,200 -0.80 -5.63 15,000 14,300 14,000 290 4,118,000
03/10/2022 15,000 0.90 6.00 14,100 15,000 15,000 10 150,000
02/10/2022 15,000 0.90 6.00 14,100 15,000 15,000 10 150,000
30/09/2022 15,000 0.90 6.00 14,100 15,000 15,000 10 150,000
29/09/2022 14,100 -0.40 -2.84 14,500 14,100 13,900 60 846,000
28/09/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 10 145,000
27/09/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 10 145,000
26/09/2022 14,500 -0.25 -1.72 14,750 14,500 14,500 500 7,250,000
23/09/2022 14,750 -0.05 -0.34 14,800 15,050 14,750 1,020 15,045,000
22/09/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,000 460 6,808,000
21/09/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 170 2,516,000
20/09/2022 14,800 0.40 2.70 14,400 14,800 14,500 1,710 25,308,000
19/09/2022 14,400 -0.20 -1.39 14,600 14,400 14,150 160 2,304,000
16/09/2022 14,600 0.00 ■■ 0.00 14,600 14,750 14,600 1,350 19,710,000
15/09/2022 14,600 0.25 1.71 14,350 14,700 14,300 210 3,066,000
14/09/2022 14,350 -0.40 -2.79 14,750 14,350 13,900 30 430,500
13/09/2022 14,750 -0.05 -0.34 14,800 14,750 14,550 290 4,277,500
12/09/2022 14,800 0.00 ■■ 0.00 14,800 14,850 14,550 730 10,804,000
09/09/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,300 480 7,104,000
08/09/2022 14,800 0.20 1.35 14,600 14,800 14,600 150 2,220,000
07/09/2022 14,600 -0.15 -1.03 14,750 14,600 13,800 360 5,256,000
06/09/2022 14,750 0.15 1.02 14,600 14,750 14,550 430 6,342,500
05/09/2022 14,600 0.05 0.34 14,550 14,600 14,600 220 3,212,000
04/09/2022 14,550 0.00 ■■ 0.00 14,550 14,550 14,550 20 291,000
02/09/2022 14,550 0.00 ■■ 0.00 14,550 14,550 14,550 20 291,000
01/09/2022 14,550 0.00 ■■ 0.00 14,550 14,550 14,550 20 291,000
31/08/2022 14,550 0.00 ■■ 0.00 14,550 14,550 14,550 20 291,000
30/08/2022 14,550 -0.15 -1.03 14,700 15,000 14,500 1,260 18,333,000
29/08/2022 14,700 -0.20 -1.36 14,900 14,800 14,650 140 2,058,000
26/08/2022 14,900 0.40 2.68 14,500 15,000 14,550 190 2,831,000
25/08/2022 14,500 -0.40 -2.76 14,900 14,500 14,450 320 4,640,000
24/08/2022 14,900 0.30 2.01 14,600 14,950 14,500 590 8,791,000
23/08/2022 14,900 0.30 2.01 14,600 14,950 14,500 590 8,791,000
22/08/2022 14,600 -0.10 -0.68 14,700 14,700 14,600 460 6,716,000
20/08/2022 14,700 0.00 ■■ 0.00 14,700 0 0 0 0
18/08/2022 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 110 1,617,000
17/08/2022 14,700 0.45 3.06 14,250 14,800 14,500 1,340 19,698,000
16/08/2022 14,250 -0.45 -3.16 14,700 14,550 14,250 500 7,125,000
15/08/2022 14,700 0.10 0.68 14,600 14,700 14,500 110 1,617,000
14/08/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,450 130 1,898,000
12/08/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,450 130 1,898,000
11/08/2022 14,600 0.05 0.34 14,550 14,650 14,550 490 7,154,000
10/08/2022 14,550 0.05 0.34 14,500 14,550 14,150 820 11,931,000
09/08/2022 14,500 -0.10 -0.69 14,600 14,600 14,500 80 1,160,000
08/08/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,150 410 5,986,000
07/08/2022 14,600 0.20 1.37 14,400 14,750 14,100 680 9,928,000
05/08/2022 14,600 0.20 1.37 14,400 14,750 14,100 680 9,928,000
04/08/2022 14,400 -0.20 -1.39 14,600 14,550 14,400 350 5,040,000
03/08/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,100 490 7,154,000
02/08/2022 14,600 0.10 0.68 14,500 14,650 14,500 470 6,862,000
01/08/2022 14,500 0.00 ■■ 0.00 14,500 14,500 13,500 700 10,150,000
29/07/2022 14,500 0.25 1.72 14,250 14,500 14,250 220 3,190,000
28/07/2022 14,250 0.30 2.11 13,950 14,250 14,050 190 2,707,500
27/07/2022 13,950 -0.55 -3.94 14,500 15,250 13,850 70 976,500
26/07/2022 14,500 -0.05 -0.34 14,550 14,500 14,500 60 870,000
25/07/2022 14,550 -0.20 -1.37 14,750 14,550 14,500 420 6,111,000
24/07/2022 14,750 0.35 2.37 14,400 14,750 14,500 530 7,817,500
22/07/2022 14,750 0.35 2.37 14,400 14,750 14,500 530 7,817,500
21/07/2022 14,400 -0.45 -3.13 14,850 14,800 14,400 340 4,896,000
20/07/2022 14,850 0.15 1.01 14,700 14,850 14,700 650 9,652,500
19/07/2022 14,700 -0.30 -2.04 15,000 14,800 14,500 160 2,352,000
18/07/2022 15,000 0.60 4.00 14,400 15,450 14,950 1,050 15,750,000
15/07/2022 14,950 0.55 3.68 14,400 15,350 14,300 30 448,500
14/07/2022 14,400 0.20 1.39 14,200 14,400 14,200 1,640 23,616,000
13/07/2022 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 850 12,070,000
12/07/2022 14,200 0.05 0.35 14,150 14,200 14,000 220 3,124,000
11/07/2022 14,150 0.05 0.35 14,100 14,200 14,150 550 7,782,500
10/07/2022 14,100 0.05 0.35 14,050 14,100 14,000 790 11,139,000
08/07/2022 14,100 0.05 0.35 14,050 14,100 14,000 790 11,139,000
07/07/2022 14,050 -0.05 -0.36 14,100 14,300 14,000 3,140 44,117,000
06/07/2022 14,100 -0.55 -3.90 14,650 14,150 14,050 280 3,948,000
05/07/2022 14,650 -0.15 -1.02 14,800 14,800 14,600 440 6,446,000
04/07/2022 14,800 -0.25 -1.69 15,050 14,950 14,750 510 7,548,000
03/07/2022 15,050 -0.25 -1.66 15,300 15,100 14,700 880 13,244,000
01/07/2022 15,050 -0.25 -1.66 15,300 15,100 14,700 880 13,244,000
30/06/2022 15,300 0.10 0.65 15,200 15,350 15,050 1,110 16,983,000
29/06/2022 15,200 0.05 0.33 15,150 15,300 15,200 1,120 17,024,000
28/06/2022 15,150 0.15 0.99 15,000 15,150 15,000 1,500 22,725,000
27/06/2022 15,000 0.00 ■■ 0.00 15,000 15,250 14,200 910 13,650,000
24/06/2022 15,000 -0.35 -2.33 15,350 15,350 14,650 1,270 19,050,000
23/06/2022 15,350 0.75 4.89 14,600 15,350 14,800 290 4,451,500
22/06/2022 14,600 0.20 1.37 14,400 14,700 13,450 1,720 25,112,000
21/06/2022 14,400 -1.05 -7.29 15,450 14,900 14,400 4,500 64,800,000
20/06/2022 15,450 -1.15 -7.44 16,600 16,250 15,450 6,370 98,416,500
17/06/2022 16,600 -0.70 -4.22 17,300 17,000 16,100 2,650 43,990,000
16/06/2022 20,300 0.00 ■■ 0.00 20,300 20,900 20,000 11,660 236,698,000
15/06/2022 20,300 -0.65 -3.20 20,950 20,950 20,000 3,930 79,779,000
14/06/2022 20,950 -0.35 -1.67 21,300 21,300 20,550 5,820 121,929,000
13/06/2022 21,300 0.30 1.41 21,000 21,650 21,000 11,200 238,560,000
12/06/2022 21,000 -0.10 -0.48 21,100 21,300 20,950 4,250 89,250,000
10/06/2022 21,000 -0.10 -0.48 21,100 21,300 20,950 4,250 89,250,000
09/06/2022 21,100 -0.20 -0.95 21,300 21,950 21,050 2,880 60,768,000
08/06/2022 21,300 0.10 0.47 21,200 22,000 21,300 6,320 134,616,000
07/06/2022 21,200 0.90 4.25 20,300 21,500 20,700 8,410 178,292,000
06/06/2022 20,300 0.20 0.99 20,100 20,300 19,850 1,930 39,179,000
05/06/2022 20,100 0.05 0.25 20,050 20,100 19,750 1,290 25,929,000
03/06/2022 20,100 0.05 0.25 20,050 20,100 19,750 1,290 25,929,000
02/06/2022 20,050 -0.30 -1.50 20,350 20,300 20,000 800 16,040,000
01/06/2022 20,350 -0.05 -0.25 20,400 20,350 20,200 440 8,954,000
31/05/2022 20,400 0.20 0.98 20,200 20,400 20,000 2,470 50,388,000
30/05/2022 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 360 7,272,000
29/05/2022 20,200 -0.25 -1.24 20,450 20,300 19,100 100 2,020,000
27/05/2022 20,200 -0.25 -1.24 20,450 20,300 19,100 100 2,020,000
26/05/2022 20,450 0.05 0.24 20,400 20,450 19,800 70 1,431,500
25/05/2022 20,400 0.20 0.98 20,200 20,400 20,400 20 408,000
24/05/2022 20,200 -0.10 -0.50 20,300 20,900 20,050 90 1,818,000
23/05/2022 20,300 -0.05 -0.25 20,350 20,300 20,000 550 11,165,000
22/05/2022 20,350 0.00 ■■ 0.00 20,350 20,350 19,850 1,270 25,844,500
20/05/2022 20,350 0.00 ■■ 0.00 20,350 20,350 19,850 1,270 25,844,500
19/05/2022 20,350 0.00 ■■ 0.00 20,350 20,350 20,000 390 7,936,500
18/05/2022 20,350 0.45 2.21 19,900 20,500 20,000 1,190 24,216,500
17/05/2022 19,900 -0.10 -0.50 20,000 19,900 19,300 2,570 51,143,000
16/05/2022 20,000 -0.25 -1.25 20,250 20,300 19,700 810 16,200,000
13/05/2022 20,250 -0.30 -1.48 20,550 20,550 20,000 3,810 77,152,500
12/05/2022 20,550 -0.45 -2.19 21,000 21,000 20,300 2,230 45,826,500
11/05/2022 21,000 0.20 0.95 20,800 21,000 20,650 690 14,490,000
10/05/2022 20,800 -0.05 -0.24 20,850 20,850 20,100 2,090 43,472,000
09/05/2022 20,850 -0.45 -2.16 21,300 21,500 20,700 8,190 170,761,500
29/04/2022 20,800 0.20 0.96 20,600 20,800 20,600 4,940 102,752,000
28/04/2022 20,600 0.30 1.46 20,300 21,200 20,500 3,140 64,684,000
27/04/2022 20,300 0.15 0.74 20,150 20,300 20,100 1,620 32,886,000
26/04/2022 20,150 0.05 0.25 20,100 20,200 20,050 6,340 127,751,000
25/04/2022 20,100 -0.20 -1.00 20,300 20,350 19,500 10,550 212,055,000
23/04/2022 20,300 -0.20 -0.99 20,500 20,700 20,050 4,530 91,959,000
22/04/2022 20,300 -0.20 -0.99 20,500 20,700 20,050 4,530 91,959,000
21/04/2022 20,500 -0.30 -1.46 20,800 20,700 20,450 7,650 156,825,000
20/04/2022 20,800 0.10 0.48 20,700 20,800 20,500 9,670 201,136,000
19/04/2022 20,700 0.00 ■■ 0.00 20,700 20,800 20,650 4,690 97,083,000
18/04/2022 20,700 0.40 1.93 20,300 20,900 20,100 11,390 235,773,000
16/04/2022 20,300 -0.40 -1.97 20,700 20,700 20,300 2,910 59,073,000
15/04/2022 20,300 -0.40 -1.97 20,700 20,700 20,300 2,910 59,073,000
14/04/2022 20,700 0.20 0.97 20,500 21,000 20,350 7,070 146,349,000
13/04/2022 20,500 -0.15 -0.73 20,650 20,700 20,300 1,990 40,795,000
12/04/2022 20,650 0.35 1.69 20,300 21,400 20,300 12,630 260,809,500
08/04/2022 20,300 -0.10 -0.49 20,400 20,450 20,050 7,140 144,942,000
07/04/2022 20,400 0.10 0.49 20,300 20,500 20,350 5,290 107,916,000
06/04/2022 20,300 -0.05 -0.25 20,350 20,450 20,150 4,960 100,688,000
05/04/2022 20,350 0.30 1.47 20,050 20,500 20,000 5,650 114,977,500
04/04/2022 20,050 0.55 2.74 19,500 20,150 19,700 11,130 223,156,500
01/04/2022 19,500 0.40 2.05 19,100 19,600 19,200 6,280 122,460,000
31/03/2022 19,100 -0.55 -2.88 19,650 19,800 19,100 9,770 186,607,000
30/03/2022 19,650 0.85 4.33 18,800 20,100 19,200 20,460 402,039,000
29/03/2022 18,800 0.90 4.79 17,900 19,050 18,100 11,440 215,072,000
28/03/2022 17,900 -0.10 -0.56 18,000 17,900 17,800 840 15,036,000
25/03/2022 18,000 0.20 1.11 17,800 18,000 17,800 2,510 45,180,000
24/03/2022 17,800 0.10 0.56 17,700 18,000 17,650 5,170 92,026,000
23/03/2022 17,700 0.30 1.69 17,400 17,700 17,400 3,560 63,012,000
22/03/2022 17,400 0.00 ■■ 0.00 17,400 17,400 17,300 1,460 25,404,000
21/03/2022 17,400 0.10 0.57 17,300 17,400 17,150 1,280 22,272,000
18/03/2022 17,300 0.10 0.58 17,200 17,400 17,200 1,000 17,300,000
17/03/2022 17,200 0.20 1.16 17,000 17,200 17,000 410 7,052,000
16/03/2022 17,000 0.10 0.59 16,900 17,000 16,900 160 2,720,000
15/03/2022 16,900 -0.10 -0.59 17,000 17,000 16,750 250 4,225,000
14/03/2022 17,000 0.00 ■■ 0.00 17,000 17,100 16,650 1,060 18,020,000
11/03/2022 17,000 -0.40 -2.35 17,400 17,500 17,000 2,170 36,890,000
10/03/2022 17,400 -0.30 -1.72 17,700 17,800 17,400 900 15,660,000
09/03/2022 17,700 0.25 1.41 17,450 17,750 17,150 1,930 34,161,000
08/03/2022 17,450 -0.25 -1.43 17,700 17,600 17,400 1,590 27,745,500
07/03/2022 17,700 0.45 2.54 17,250 17,800 17,450 3,450 61,065,000
04/03/2022 17,250 0.00 ■■ 0.00 17,250 17,500 17,000 5,390 92,977,500
03/03/2022 17,250 0.45 2.61 16,800 17,300 16,950 2,030 35,017,500
02/03/2022 16,800 -0.15 -0.89 16,950 16,950 16,600 330 5,544,000
01/03/2022 16,950 -0.05 -0.29 17,000 17,200 16,800 510 8,644,500
28/02/2022 17,000 0.45 2.65 16,550 17,600 16,600 2,100 35,700,000
26/02/2022 16,550 0.00 ■■ 0.00 16,550 16,700 16,550 540 8,937,000
25/02/2022 16,550 0.00 ■■ 0.00 16,550 16,700 16,550 540 8,937,000
24/02/2022 16,550 -0.15 -0.91 16,700 16,750 16,450 3,930 65,041,500
23/02/2022 16,700 0.20 1.20 16,500 16,700 16,500 1,420 23,714,000
22/02/2022 16,500 -0.05 -0.30 16,550 16,650 16,350 1,570 25,905,000
21/02/2022 16,550 -0.05 -0.30 16,600 16,700 16,350 260 4,303,000
20/02/2022 16,600 0.20 1.20 16,400 16,650 16,400 1,060 17,596,000
18/02/2022 16,600 0.20 1.20 16,400 16,650 16,400 1,060 17,596,000
17/02/2022 16,400 0.15 0.91 16,250 16,450 16,250 1,160 19,024,000
16/02/2022 16,250 0.00 ■■ 0.00 16,250 16,300 16,250 80 1,300,000
15/02/2022 16,250 0.15 0.92 16,100 16,300 16,000 1,480 24,050,000
14/02/2022 16,100 -0.30 -1.86 16,400 16,300 16,000 2,850 45,885,000
12/02/2022 16,400 -0.30 -1.83 16,700 16,650 16,400 170 2,788,000
11/02/2022 16,400 -0.30 -1.83 16,700 16,650 16,400 170 2,788,000
10/02/2022 16,700 -0.15 -0.90 16,850 16,850 16,700 1,040 17,368,000
09/02/2022 16,850 0.55 3.26 16,300 16,850 16,300 3,020 50,887,000
08/02/2022 16,300 0.00 ■■ 0.00 16,300 16,500 15,900 2,170 35,371,000
07/02/2022 16,300 0.35 2.15 15,950 16,300 15,500 650 10,595,000
28/01/2022 15,950 0.10 0.63 15,850 16,000 15,850 660 10,527,000
27/01/2022 15,850 -0.25 -1.58 16,100 15,900 15,800 60 951,000
26/01/2022 16,100 0.35 2.17 15,750 16,100 15,800 530 8,533,000
25/01/2022 15,750 -0.05 -0.32 15,800 15,800 15,700 1,010 15,907,500
24/01/2022 15,800 -0.15 -0.95 15,950 15,900 15,600 3,500 55,300,000
21/01/2022 15,950 -0.05 -0.31 16,000 16,100 15,700 320 5,104,000
20/01/2022 16,250 0.45 2.77 15,800 16,250 15,300 260 4,225,000
19/01/2022 15,800 0.05 0.32 15,750 16,100 15,750 750 11,850,000
18/01/2022 15,800 -0.45 -2.85 16,250 15,900 15,800 2,410 38,078,000
17/01/2022 16,000 -0.25 -1.56 16,250 16,300 16,000 620 9,920,000
14/01/2022 16,250 -0.10 -0.62 16,350 16,300 15,500 130 2,112,500
13/01/2022 16,350 0.05 0.31 16,300 16,350 16,000 1,570 25,669,500
12/01/2022 16,300 0.30 1.84 16,000 16,300 16,150 740 12,062,000
11/01/2022 16,000 -0.20 -1.25 16,200 16,300 16,000 1,120 17,920,000
10/01/2022 16,200 -0.05 -0.31 16,250 16,250 16,000 4,660 75,492,000
08/01/2022 16,250 0.05 0.31 16,200 16,250 16,100 690 11,212,500
07/01/2022 16,250 0.05 0.31 16,200 16,250 16,100 690 11,212,500
06/01/2022 16,200 0.00 ■■ 0.00 16,300 16,400 16,150 3,570 57,834,000
05/01/2022 16,300 0.00 ■■ 0.00 16,500 16,300 16,250 4,280 69,764,000
04/01/2022 16,500 0.00 ■■ 0.00 16,500 16,600 16,100 2,670 44,055,000
03/01/2022 17,250 0.05 0.29 17,200 17,350 16,600 650 11,212,500
31/12/2021 16,500 0.20 1.21 16,300 16,500 16,100 1,020 16,830,000
30/12/2021 16,300 -0.05 -0.31 16,350 16,500 16,150 2,050 33,415,000
29/12/2021 16,350 -0.05 -0.31 16,400 16,400 16,050 3,360 54,936,000
23/12/2021 16,550 0.10 0.60 16,550 16,700 16,550 1,190 19,694,500
22/12/2021 16,550 0.10 0.60 16,550 16,700 16,550 1,190 19,694,500
21/12/2021 16,550 -0.20 -1.21 16,750 16,800 16,550 2,050 33,927,500
20/12/2021 16,750 0.15 0.90 16,750 16,900 16,750 700 11,725,000
17/12/2021 16,750 -0.25 -1.49 17,000 17,000 16,700 2,190 36,682,500
16/12/2021 17,000 -0.20 -1.18 17,000 17,150 16,800 860 14,620,000
15/12/2021 17,000 -0.40 -2.35 17,400 17,300 17,000 700 11,900,000
14/12/2021 17,400 0.40 2.30 17,000 17,550 16,900 4,500 78,300,000
13/12/2021 17,000 -0.05 -0.29 17,050 17,200 16,750 2,370 40,290,000
12/12/2021 17,050 0.25 1.47 16,800 17,050 16,750 1,420 24,211,000
10/12/2021 17,050 0.25 1.47 16,800 17,050 16,750 1,420 24,211,000
09/12/2021 16,800 0.15 0.89 16,650 16,800 16,700 1,570 26,376,000
08/12/2021 16,650 -0.05 -0.30 16,700 16,800 16,650 2,830 47,119,500
07/12/2021 16,700 0.10 0.60 16,600 16,800 16,700 620 10,354,000
06/12/2021 16,600 -0.65 -3.92 17,250 17,000 16,600 2,270 37,682,000
04/12/2021 17,250 0.05 0.29 17,200 17,350 16,600 650 11,212,500
03/12/2021 17,250 0.05 0.29 17,200 17,350 16,600 650 11,212,500
02/12/2021 17,200 -0.15 -0.87 17,350 17,350 17,000 1,320 22,704,000
01/12/2021 17,350 -0.25 -1.44 17,350 17,350 17,100 1,310 22,728,500
30/11/2021 17,350 0.10 0.58 17,250 17,500 17,250 2,470 42,854,500
29/11/2021 17,250 -0.35 -2.03 17,600 17,600 17,000 720 12,420,000
27/11/2021 17,600 0.05 0.28 17,600 17,800 17,600 3,570 62,832,000
26/11/2021 17,600 0.05 0.28 17,600 17,800 17,600 3,570 62,832,000
25/11/2021 17,600 0.15 0.85 17,450 17,600 17,400 800 14,080,000
24/11/2021 17,450 0.30 1.72 17,150 17,500 17,150 370 6,456,500
23/11/2021 17,150 0.05 0.29 17,100 17,150 16,150 2,470 42,360,500
22/11/2021 17,100 -0.50 -2.92 17,600 17,200 16,750 2,990 51,129,000
19/11/2021 17,600 -0.20 -1.14 17,800 17,800 17,400 8,270 145,552,000
18/11/2021 17,800 -0.10 -0.56 17,900 17,900 17,650 5,720 101,816,000
17/11/2021 17,900 -0.25 -1.40 18,150 18,100 17,700 5,900 105,610,000
16/11/2021 18,150 -0.30 -1.65 18,450 18,500 18,000 6,100 110,715,000
15/11/2021 18,450 0.25 1.36 18,200 18,550 18,200 6,560 121,032,000
14/11/2021 18,200 0.60 3.30 17,600 18,300 17,600 9,190 167,258,000
12/11/2021 18,200 0.60 3.30 17,600 18,300 17,600 9,190 167,258,000
11/11/2021 17,600 -0.05 -0.28 17,650 17,700 17,550 6,210 109,296,000
10/11/2021 17,650 0.05 0.28 17,600 17,700 17,550 6,530 115,254,500
09/11/2021 17,600 -0.10 -0.57 17,700 17,750 17,550 5,330 93,808,000
08/11/2021 17,700 -0.05 -0.28 17,700 17,800 17,650 3,740 66,198,000
05/11/2021 17,700 0.10 0.56 17,600 17,750 17,500 7,790 137,883,000
03/11/2021 17,550 -0.10 -0.57 17,650 17,750 17,500 7,030 123,376,500
02/11/2021 17,650 -0.15 -0.85 17,800 17,800 17,600 6,940 122,491,000
01/11/2021 17,800 -0.05 -0.28 17,800 18,000 17,700 6,270 111,606,000
30/10/2021 17,800 -0.05 -0.28 17,850 17,950 17,750 4,410 78,498,000
29/10/2021 17,800 -0.05 -0.28 17,850 17,950 17,750 4,410 78,498,000
28/10/2021 17,850 0.10 0.56 17,750 17,850 17,750 4,240 75,684,000
27/10/2021 17,750 -0.05 -0.28 17,800 17,800 17,650 4,530 80,407,500
26/10/2021 17,800 -0.05 -0.28 17,800 17,800 17,550 3,950 70,310,000
25/10/2021 17,800 -0.20 -1.12 18,000 18,300 17,750 4,270 76,006,000
23/10/2021 18,000 0.15 0.83 17,850 18,000 17,700 6,570 118,260,000
22/10/2021 18,000 0.15 0.83 17,850 18,000 17,700 6,570 118,260,000
21/10/2021 17,850 0.10 0.56 17,750 17,850 17,600 5,480 97,818,000
20/10/2021 17,750 -0.25 -1.41 18,000 17,950 17,700 9,320 165,430,000
19/10/2021 18,000 0.10 0.56 18,000 18,200 17,900 9,170 165,060,000
18/10/2021 18,000 -0.70 -3.89 18,700 18,800 18,000 16,300 293,400,000
16/10/2021 18,700 -0.05 -0.27 18,750 18,900 18,450 10,360 193,732,000
15/10/2021 18,700 -0.05 -0.27 18,750 18,900 18,450 10,360 193,732,000
14/10/2021 18,750 0.05 0.27 18,700 19,050 18,400 10,360 194,250,000
13/10/2021 18,700 -0.60 -3.21 19,300 19,450 18,600 18,110 338,657,000
12/10/2021 19,300 0.70 3.63 18,600 19,550 18,800 24,560 474,008,000
11/10/2021 18,600 1.20 6.45 17,400 18,600 17,450 22,320 415,152,000
08/10/2021 17,400 0.10 0.57 17,300 17,600 17,400 4,650 80,910,000
07/10/2021 17,300 0.05 0.29 17,250 17,300 17,200 7,160 123,868,000
06/10/2021 17,250 0.10 0.58 17,150 17,300 17,150 3,280 56,580,000
05/10/2021 17,150 -0.20 -1.17 17,350 17,350 17,000 4,200 72,030,000
04/10/2021 17,350 0.45 2.59 16,900 17,350 16,850 4,470 77,554,500
01/10/2021 16,900 -0.05 -0.30 16,950 16,900 16,600 2,360 39,884,000
30/09/2021 16,950 0.05 0.29 16,900 17,000 16,700 2,780 47,121,000
29/09/2021 16,900 0.20 1.18 16,700 16,900 16,700 1,500 25,350,000
28/09/2021 16,700 0.10 0.60 16,600 16,800 16,400 2,020 33,734,000
27/09/2021 16,600 -0.25 -1.51 16,850 16,850 16,500 2,980 49,468,000
24/09/2021 16,850 -0.05 -0.30 16,850 17,200 16,800 2,430 40,945,500
23/09/2021 16,850 -0.40 -2.37 17,250 17,300 16,700 5,720 96,382,000
22/09/2021 17,250 0.05 0.29 17,200 17,300 17,100 8,190 141,277,500
21/09/2021 17,200 -0.15 -0.87 17,350 17,400 17,000 2,970 51,084,000
20/09/2021 17,350 -0.15 -0.86 17,500 17,600 17,200 4,500 78,075,000
17/09/2021 17,500 0.20 1.14 17,300 17,550 17,150 5,810 101,675,000
16/09/2021 17,300 -0.05 -0.29 17,300 17,600 17,000 4,450 76,985,000
15/09/2021 17,300 0.40 2.31 16,900 17,450 16,300 5,070 87,711,000
14/09/2021 16,900 -0.10 -0.59 17,000 17,100 16,500 5,310 89,739,000
13/09/2021 17,000 -0.45 -2.65 17,450 17,500 16,850 10,890 185,130,000
11/09/2021 17,450 0.15 0.86 17,300 17,650 17,100 9,300 162,285,000
10/09/2021 17,450 0.15 0.86 17,300 17,650 17,100 9,300 162,285,000
09/09/2021 17,300 0.30 1.73 17,000 17,500 16,850 6,320 109,336,000
08/09/2021 17,000 -0.05 -0.29 17,050 17,100 16,500 5,220 88,740,000
07/09/2021 17,050 -0.25 -1.47 17,300 17,950 16,800 16,820 286,781,000
06/09/2021 17,300 1.10 6.36 16,200 17,300 16,300 18,450 319,185,000
05/09/2021 13,750 0.30 2.18 13,450 13,550 13,450 1,520 20,900,000
03/09/2021 13,500 0.05 0.37 13,450 13,550 13,450 2,610 35,235,000
01/09/2021 16,200 0.10 0.62 16,100 16,500 15,800 3,630 58,806,000
31/08/2021 16,100 0.50 3.11 15,600 16,300 15,800 12,890 207,529,000
30/08/2021 15,600 0.45 2.88 15,150 15,650 14,800 14,040 219,024,000
27/08/2021 15,150 0.15 0.99 15,000 15,200 14,750 3,210 48,631,500
26/08/2021 15,000 0.20 1.33 14,800 15,200 14,800 2,950 44,250,000
25/08/2021 14,800 -0.15 -1.01 14,950 15,350 14,500 6,080 89,984,000
24/08/2021 14,950 -0.45 -3.01 15,400 15,400 14,700 3,110 46,494,500
23/08/2021 15,400 0.25 1.62 15,150 15,550 15,000 4,850 74,690,000
20/08/2021 15,150 0.15 0.99 15,000 15,750 15,000 16,980 257,247,000
19/08/2021 15,000 0.10 0.67 14,900 15,000 14,600 9,780 146,700,000
18/08/2021 14,900 -0.05 -0.34 14,950 14,950 14,700 2,300 34,270,000
17/08/2021 14,950 -0.05 -0.33 14,950 15,000 14,700 4,840 72,358,000
16/08/2021 14,950 0.35 2.34 14,600 15,100 14,400 5,360 80,132,000
13/08/2021 14,600 -0.30 -2.05 14,900 15,000 14,600 2,780 40,588,000
12/08/2021 14,900 0.05 0.34 14,850 15,500 14,800 7,290 108,621,000
11/08/2021 14,850 0.95 6.40 13,900 14,850 14,000 13,360 198,396,000
10/08/2021 13,900 0.20 1.44 13,700 13,900 13,700 1,900 26,410,000
09/08/2021 13,700 0.10 0.73 13,700 13,800 13,550 2,840 38,908,000
07/08/2021 13,700 -0.05 -0.36 13,750 13,850 13,600 1,080 14,796,000
06/08/2021 13,700 -0.05 -0.36 13,750 13,850 13,600 1,080 14,796,000
05/08/2021 13,750 0.10 0.73 13,650 13,800 13,300 1,520 20,900,000
04/08/2021 13,650 0.15 1.10 13,500 13,650 13,500 1,010 13,786,500
03/08/2021 13,500 0.05 0.37 13,450 13,550 13,450 2,610 35,235,000
02/08/2021 13,450 -0.05 -0.37 13,500 13,550 13,400 1,460 19,637,000
30/07/2021 13,500 0.05 0.37 13,450 13,650 13,500 900 12,150,000
29/07/2021 13,450 -0.05 -0.37 13,500 13,700 13,450 870 11,701,500
28/07/2021 13,500 0.05 0.37 13,500 13,550 13,500 140 1,890,000
27/07/2021 13,500 0.15 1.11 13,350 13,650 13,350 1,060 14,310,000
26/07/2021 13,350 0.10 0.75 13,350 13,450 13,250 970 12,949,500
23/07/2021 13,350 -0.15 -1.12 13,500 13,500 13,350 2,130 28,435,500
21/07/2021 13,500 -0.35 -2.59 13,850 13,700 13,200 1,110 14,985,000
20/07/2021 13,800 -0.05 -0.36 13,850 14,000 13,350 2,260 31,188,000
19/07/2021 13,850 -0.10 -0.72 13,850 14,500 13,700 7,880 109,138,000
16/07/2021 13,850 0.85 6.14 13,000 13,900 13,650 3,900 54,015,000
15/07/2021 13,000 0.85 6.54 12,150 13,000 12,200 1,970 25,610,000
14/07/2021 12,150 0.05 0.41 12,150 12,500 12,150 1,190 14,458,500
13/07/2021 12,150 -0.15 -1.23 12,150 12,300 12,000 4,310 52,366,500
12/07/2021 12,150 -0.75 -6.17 12,900 12,600 12,100 1,590 19,318,500
09/07/2021 12,900 -0.25 -1.94 12,900 13,000 12,650 2,240 28,896,000
08/07/2021 12,900 0.10 0.78 12,900 13,300 12,900 720 9,288,000
07/07/2021 12,900 -0.30 -2.33 13,200 13,100 12,600 1,220 15,738,000
06/07/2021 13,200 -0.20 -1.52 13,400 13,400 13,150 3,310 43,692,000
05/07/2021 13,400 -0.10 -0.75 13,400 13,400 13,300 4,870 65,258,000
02/07/2021 13,400 0.10 0.75 13,300 13,450 13,300 3,440 46,096,000
01/07/2021 13,300 -0.15 -1.13 13,450 13,450 13,300 2,380 31,654,000
30/06/2021 13,450 -0.15 -1.12 13,600 13,600 13,000 1,980 26,631,000
29/06/2021 13,600 -0.10 -0.74 13,700 13,700 13,500 2,020 27,472,000
28/06/2021 13,700 -0.05 -0.36 13,700 13,750 13,500 1,590 21,783,000
25/06/2021 13,700 0.15 1.09 13,550 13,700 13,500 2,370 32,469,000
24/06/2021 13,550 -0.05 -0.37 13,600 13,600 13,550 630 8,536,500
23/06/2021 13,600 -0.05 -0.37 13,650 13,850 13,550 2,250 30,600,000
22/06/2021 13,650 -0.10 -0.73 13,750 13,950 13,650 1,100 15,015,000
21/06/2021 13,750 0.25 1.82 13,700 13,950 13,700 2,990 41,112,500
18/06/2021 13,700 0.20 1.46 13,500 13,800 13,450 3,120 42,744,000
17/06/2021 13,500 0.05 0.37 13,500 13,550 13,450 1,940 26,190,000
16/06/2021 13,500 -0.15 -1.11 13,650 13,600 13,350 800 10,800,000
15/06/2021 13,600 0.05 0.37 13,600 13,650 13,600 1,020 13,872,000
14/06/2021 13,600 0.10 0.74 13,600 13,700 13,500 980 13,328,000
11/06/2021 13,600 0.10 0.74 13,500 13,800 13,500 1,880 25,568,000
10/06/2021 13,500 -0.30 -2.22 13,800 13,800 13,400 1,570 21,195,000
09/06/2021 13,800 -0.10 -0.72 13,800 13,800 13,400 1,680 23,184,000
08/06/2021 13,800 -0.35 -2.54 14,150 14,150 13,800 3,390 46,782,000
07/06/2021 14,150 -0.55 -3.89 14,700 14,350 14,050 2,090 29,573,500
04/06/2021 14,700 0.05 0.34 14,700 14,750 14,650 5,640 82,908,000
03/06/2021 14,700 0.05 0.34 14,650 14,700 14,600 4,180 61,446,000
02/06/2021 14,650 0.05 0.34 14,600 14,750 14,600 4,480 65,632,000
01/06/2021 14,600 0.20 1.37 14,400 14,800 14,400 3,020 44,092,000
31/05/2021 14,400 -0.20 -1.39 14,300 14,900 14,350 1,940 27,936,000
29/05/2021 14,300 -0.40 -2.80 14,700 14,650 13,700 12,490 178,607,000
28/05/2021 14,300 -0.40 -2.80 14,700 14,650 13,700 12,490 178,607,000
27/05/2021 14,700 -0.15 -1.02 14,850 14,700 14,600 2,660 39,102,000
26/05/2021 14,850 -0.10 -0.67 14,950 15,000 14,650 2,680 39,798,000
25/05/2021 14,950 0.25 1.67 14,700 15,000 14,700 2,510 37,524,500
24/05/2021 14,700 0.20 1.36 14,500 15,000 14,500 1,790 26,313,000
23/05/2021 14,500 -0.20 -1.38 14,700 14,700 14,300 4,340 62,930,000
21/05/2021 14,500 -0.20 -1.38 14,700 14,700 14,300 4,340 62,930,000
20/05/2021 14,700 -0.30 -2.04 15,000 14,900 14,600 3,980 58,506,000
19/05/2021 15,000 -0.20 -1.33 15,200 15,200 14,900 5,330 79,950,000
18/05/2021 15,200 0.50 3.29 14,700 15,400 14,800 3,070 46,664,000
17/05/2021 14,700 -0.40 -2.72 15,100 15,000 14,500 4,880 71,736,000
16/05/2021 15,100 0.10 0.66 15,000 15,100 14,700 9,010 136,051,000
14/05/2021 15,100 0.10 0.66 15,000 15,100 14,700 9,010 136,051,000
13/05/2021 15,000 -0.50 -3.33 15,500 15,400 14,800 11,010 165,150,000
12/05/2021 15,500 -0.20 -1.29 15,700 15,600 15,050 5,880 91,140,000
11/05/2021 15,700 -0.40 -2.55 16,100 16,450 15,700 9,460 148,522,000
10/05/2021 16,100 1.00 6.21 15,100 16,100 15,100 16,380 263,718,000
09/05/2021 15,100 0.30 1.99 14,800 15,300 14,550 7,830 118,233,000
07/05/2021 15,100 0.30 1.99 14,800 15,300 14,550 7,830 118,233,000
06/05/2021 14,800 -0.20 -1.35 15,000 15,000 14,550 5,360 79,328,000
05/05/2021 15,000 -0.05 -0.33 15,050 15,100 14,700 2,600 39,000,000
04/05/2021 15,050 -0.35 -2.33 15,400 15,350 14,500 3,920 58,996,000
03/05/2021 16,300 1.05 6.44 15,250 16,300 14,200 90 1,467,000
29/04/2021 15,400 0.90 5.84 14,500 15,500 14,500 6,200 95,480,000
28/04/2021 14,500 0.20 1.38 14,500 15,000 14,500 3,640 52,780,000
27/04/2021 14,500 -0.10 -0.69 14,600 14,600 14,200 2,490 36,105,000
26/04/2021 14,600 -1.00 -6.85 15,600 15,750 14,600 5,480 80,008,000
23/04/2021 15,600 0.30 1.92 15,300 15,600 14,400 5,920 92,352,000
22/04/2021 15,300 -1.15 -7.52 16,450 16,300 15,300 7,500 114,750,000
20/04/2021 16,450 -1.20 -7.29 17,650 17,800 16,450 8,330 137,028,500
19/04/2021 17,650 0.75 4.25 16,900 17,700 17,000 14,470 255,395,500
18/04/2021 16,900 0.25 1.48 16,650 17,500 16,700 24,280 410,332,000
16/04/2021 16,900 0.25 1.48 16,650 17,500 16,700 24,280 410,332,000
15/04/2021 16,650 0.75 4.50 15,900 16,800 15,900 17,690 294,538,500
14/04/2021 15,900 0.10 0.63 15,800 15,900 15,400 2,730 43,407,000
13/04/2021 15,800 0.80 5.06 15,000 16,000 15,000 17,030 269,074,000
12/04/2021 15,000 -1.75 -11.67 14,700 15,000 14,600 4,860 72,900,000
11/04/2021 14,700 -0.10 -0.68 14,800 14,800 14,300 960 14,112,000
09/04/2021 14,700 -0.10 -0.68 14,800 14,800 14,300 960 14,112,000
08/04/2021 14,800 0.10 0.68 14,700 15,000 14,650 1,520 22,496,000
07/04/2021 14,700 0.10 0.68 14,600 14,700 14,100 1,510 22,197,000
06/04/2021 14,600 -0.40 -2.74 15,000 15,000 14,500 2,090 30,514,000
05/04/2021 15,000 -0.30 -2.00 15,300 15,300 15,000 860 12,900,000
03/04/2021 16,300 1.05 6.44 15,250 15,450 15,300 90 1,467,000
02/04/2021 15,300 0.05 0.33 15,250 15,450 15,300 3,590 54,927,000
01/04/2021 15,250 0.45 2.95 14,800 15,300 14,800 2,300 35,075,000
31/03/2021 14,800 0.20 1.35 14,600 14,950 14,600 2,950 43,660,000
30/03/2021 14,600 -0.30 -2.05 14,900 14,900 14,450 2,130 31,098,000
29/03/2021 14,900 0.40 2.68 14,500 14,900 14,500 1,150 17,135,000
26/03/2021 14,500 -0.45 -3.10 14,950 14,900 14,200 3,990 57,855,000
25/03/2021 14,950 -0.10 -0.67 15,050 15,500 14,700 1,320 19,734,000
24/03/2021 15,050 -0.35 -2.33 15,400 15,350 14,900 3,890 58,544,500
23/03/2021 15,400 -0.25 -1.62 15,650 15,650 15,400 1,570 24,178,000
22/03/2021 15,650 0.30 1.92 15,350 15,700 15,350 1,410 22,066,500
19/03/2021 15,350 -0.25 -1.63 15,600 15,600 14,650 3,540 54,339,000
18/03/2021 15,600 -1.15 -7.37 16,750 16,600 15,600 14,590 227,604,000
17/03/2021 16,750 0.05 0.30 16,700 16,800 16,600 4,620 77,385,000
16/03/2021 16,700 -0.75 -4.49 17,450 17,500 16,700 12,670 211,589,000
15/03/2021 17,450 -0.45 -2.58 17,900 19,100 16,800 27,480 479,526,000
12/03/2021 17,900 1.15 6.42 16,750 17,900 17,900 8,920 159,668,000
11/03/2021 16,750 1.05 6.27 15,700 16,750 16,750 8,970 150,247,500
10/03/2021 15,700 15.70 100.00 0 15,700 15,700 14,500 227,650,000
22/02/2021 13,500 0.30 2.22 13,200 13,600 13,300 25,500 344,250,000
19/02/2021 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 5,000 66,500,000
18/02/2021 13,200 0.00 ■■ 0.00 13,200 13,500 13,200 14,600 192,720,000
17/02/2021 13,500 0.80 5.93 12,700 13,500 12,900 13,500 182,250,000
09/02/2021 12,900 0.10 0.78 12,800 12,900 12,400 6,800 87,720,000
08/02/2021 12,700 -0.30 -2.36 13,000 13,000 12,200 27,400 347,980,000
05/02/2021 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 6,300 81,900,000
05/01/2021 10,800 -0.10 -0.93 10,900 10,800 10,800 8,700 93,960,000
04/01/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 6,200 67,580,000
31/12/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 700 7,630,000
30/12/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 4,000 43,600,000
29/12/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 1,370 14,933,000
28/12/2020 10,900 0.10 0.92 10,800 10,900 10,800 160 1,744,000
27/12/2020 10,900 0.20 1.83 10,700 10,900 10,700 170 1,853,000
25/12/2020 10,900 0.20 1.83 10,700 10,900 10,700 170 1,853,000
24/12/2020 10,700 -0.20 -1.87 10,900 10,800 10,700 290 3,103,000
23/12/2020 10,900 -0.10 -0.92 11,000 11,000 10,900 940 10,246,000
22/12/2020 11,000 0.10 0.91 10,900 11,000 10,900 1,060 11,660,000
21/12/2020 10,900 -0.10 -0.92 11,000 10,900 10,700 1,150 12,535,000
20/12/2020 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 1,010 11,110,000
18/12/2020 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 1,010 11,110,000
17/12/2020 11,000 0.20 1.82 10,800 11,100 10,900 2,510 27,610,000
16/12/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 610 6,588,000
15/12/2020 10,600 -0.40 -3.77 11,000 11,000 10,600 150 1,590,000
14/12/2020 11,000 0.50 4.55 10,500 11,100 10,700 3,590 39,490,000
13/12/2020 10,500 -0.10 -0.95 10,600 10,600 10,500 210 2,205,000
11/12/2020 10,500 -0.10 -0.95 10,600 10,600 10,500 210 2,205,000
10/12/2020 10,500 -0.10 -0.95 10,600 10,600 10,500 420 4,410,000
09/12/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 200 2,120,000
08/12/2020 10,600 0.10 0.94 10,500 10,600 10,500 240 2,544,000
07/12/2020 10,500 0.20 1.90 10,300 10,500 10,400 300 3,150,000
04/12/2020 10,300 0.10 0.97 10,200 10,300 10,300 200 2,060,000
03/12/2020 10,300 0.30 2.91 10,000 10,300 10,100 170 1,751,000
02/12/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 1,620 16,362,000
01/12/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 1,340 13,668,000
30/11/2020 10,000 0.00 ■■ 0.00 10,100 10,300 10,000 5,800 58,000,000
27/11/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 3,200 32,320,000
26/11/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 800 8,080,000
25/11/2020 10,100 -0.10 -0.99 10,200 10,100 10,100 600 6,060,000
24/11/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 7,300 74,460,000
23/11/2020 10,200 -0.20 -1.96 10,400 10,400 10,200 6,300 64,260,000
20/11/2020 10,400 -0.30 -2.88 10,700 10,500 10,400 2,600 27,040,000
19/11/2020 10,600 -0.10 -0.94 10,700 10,800 10,600 2,400 25,440,000
18/11/2020 10,500 0.50 4.76 10,000 10,900 10,200 19,500 204,750,000
17/11/2020 10,200 0.10 0.98 10,100 10,200 9,900 22,600 230,520,000
16/11/2020 10,000 0.10 1.00 9,900 10,100 10,000 17,400 174,000,000
13/11/2020 9,900 0.20 2.02 9,700 10,000 9,700 15,500 153,450,000
12/11/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 3,800 37,240,000
11/11/2020 9,800 -0.10 -1.02 9,900 9,800 9,800 7,300 71,540,000
10/11/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 150 1,485,000
09/11/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
06/11/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,000 9,900,000
05/11/2020 9,900 -0.10 -1.01 10,000 9,900 9,900 500 4,950,000
04/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 11,600 116,000,000
03/11/2020 10,000 0.20 2.00 9,800 10,000 9,900 2,000 20,000,000
02/11/2020 9,800 -9.80 -100.00 9,800 0 0 0 0
30/10/2020 9,800 0.10 1.02 9,700 9,800 9,800 7,800 76,440,000
29/10/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,100 10,670,000
28/10/2020 9,700 0.20 2.06 9,500 9,700 9,700 6,000 58,200,000
27/10/2020 9,700 -0.30 -3.09 10,000 9,900 9,400 15,700 152,290,000
26/10/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
23/10/2020 10,000 0.10 1.00 9,900 10,000 9,900 40 400,000
22/10/2020 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 3,520 34,848,000
21/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 23,700 234,630,000
20/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,320 13,068,000
19/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 20,200 199,980,000
16/10/2020 10,100 -9.90 -98.02 9,900 0 0 0 0
15/10/2020 10,100 0.40 3.96 9,700 10,100 9,800 4,100 41,410,000
14/10/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 370 3,589,000
13/10/2020 9,600 -0.30 -3.13 9,900 9,800 9,600 5,900 56,640,000
12/10/2020 9,900 0.20 2.02 9,700 10,000 9,900 730 7,227,000
09/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 15,200 150,480,000
08/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 1,120 11,088,000
07/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 4,900 48,510,000
06/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 300 2,970,000
05/10/2020 9,900 0.10 1.01 9,800 9,900 9,900 200 1,980,000
02/10/2020 9,800 -0.20 -2.04 10,000 9,800 9,800 60 588,000
01/10/2020 9,900 -0.10 -1.01 10,000 10,000 9,900 200 1,980,000
30/09/2020 10,000 0.20 2.00 9,800 10,000 10,000 20 200,000
29/09/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,700 16,660,000
28/09/2020 9,900 0.20 2.02 9,700 9,900 9,700 1,900 18,810,000
25/09/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 200 1,940,000
24/09/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 12,900 125,130,000
23/09/2020 9,700 -0.10 -1.03 9,800 9,800 9,700 3,600 34,920,000
22/09/2020 9,800 0.10 1.02 9,700 9,800 9,800 70 686,000
21/09/2020 9,800 0.10 1.02 9,700 9,800 9,700 6,000 58,800,000
18/09/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 2,800 27,160,000
17/09/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,000 19,400,000
16/09/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 10,500 101,850,000
15/09/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,200 21,340,000
14/09/2020 9,700 -0.10 -1.03 9,800 9,700 9,700 3,500 33,950,000
11/09/2020 9,800 0.10 1.02 9,700 9,800 9,800 600 5,880,000
10/09/2020 9,700 0.10 1.03 9,600 9,700 9,700 5,000 48,500,000
09/09/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 2,000 19,400,000
08/09/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 30 291,000
07/09/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 70 679,000
04/09/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 700 6,790,000
03/09/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 3,100 30,070,000
01/09/2020 9,800 -0.10 -1.02 9,900 9,800 9,700 300 2,940,000
31/08/2020 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 800 7,840,000
28/08/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 1,700 16,490,000
27/08/2020 9,800 0.30 3.06 9,500 9,800 9,500 1,600 15,680,000
26/08/2020 9,500 -0.30 -3.16 9,800 9,500 9,500 300 2,850,000
25/08/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,500 14,700,000
24/08/2020 9,800 0.20 2.04 9,600 9,800 9,800 100 980,000
21/08/2020 9,600 0.10 1.04 9,500 9,600 9,400 2,500 24,000,000
20/08/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 400 3,800,000
19/08/2020 9,600 0.40 4.17 9,200 9,600 9,400 310 2,976,000
18/08/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,300 21,160,000
17/08/2020 9,200 -9.20 -100.00 9,200 0 0 0 0
14/08/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 40 368,000
13/08/2020 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 3,300 30,030,000
12/08/2020 9,200 0.20 2.17 9,000 9,200 9,100 600 5,520,000
11/08/2020 9,200 0.10 1.09 9,100 9,200 9,000 1,640 15,088,000
10/08/2020 9,200 -0.40 -4.35 9,600 9,600 9,000 15,900 146,280,000
07/08/2020 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 6,700 64,320,000
06/08/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 200 1,920,000
05/08/2020 9,600 -0.10 -1.04 9,700 9,600 9,600 1,200 11,520,000
04/08/2020 9,700 0.10 1.03 9,600 9,700 9,700 1,100 10,670,000
03/08/2020 9,600 0.10 1.04 9,500 9,700 9,600 800 7,680,000
31/07/2020 9,500 0.10 1.05 9,400 9,500 9,400 5,300 50,350,000
30/07/2020 9,500 0.30 3.16 9,200 9,500 9,200 1,100 10,450,000
29/07/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 4,400 40,480,000
28/07/2020 9,200 0.10 1.09 9,100 9,200 9,200 70 644,000
27/07/2020 9,000 -0.60 -6.67 9,600 9,500 9,000 10,000 90,000,000
24/07/2020 9,500 -0.20 -2.11 9,700 9,600 9,500 15,200 144,400,000
23/07/2020 9,700 -0.10 -1.03 9,800 9,700 9,700 29,300 284,210,000
22/07/2020 9,800 0.10 1.02 9,700 9,800 9,800 1,500 14,700,000
21/07/2020 9,800 0.10 1.02 9,700 9,800 9,700 1,010 9,898,000
20/07/2020 9,700 -0.10 -1.03 9,800 9,700 9,700 1,500 14,550,000
17/07/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 22,700 222,460,000
16/07/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 920 9,016,000
15/07/2020 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 3,600 35,280,000
14/07/2020 9,800 0.10 1.02 9,700 9,800 9,700 8,100 79,380,000
13/07/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 15,000 147,000,000
10/07/2020 9,800 0.10 1.02 9,700 9,800 9,800 2,800 27,440,000
09/07/2020 9,700 -0.10 -1.03 9,800 9,700 9,700 10 97,000
08/07/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 1,010 9,898,000
07/07/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 13,200 129,360,000
06/07/2020 9,800 0.10 1.02 9,700 9,800 9,700 47,100 461,580,000
03/07/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 600 5,880,000
02/07/2020 9,700 -0.10 -1.03 9,800 9,800 9,700 5,300 51,410,000
01/07/2020 9,900 0.10 1.01 9,800 9,900 9,700 1,440 14,256,000
30/06/2020 9,800 -0.20 -2.04 10,000 10,000 9,800 6,400 62,720,000
29/06/2020 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 680 6,868,000
26/06/2020 10,100 0.10 0.99 10,000 10,200 10,000 7,600 76,760,000
25/06/2020 9,900 -0.10 -1.01 10,000 10,000 9,900 600 5,940,000
24/06/2020 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 3,400 34,000,000
23/06/2020 10,200 -0.10 -0.98 10,300 10,200 10,000 4,800 48,960,000
22/06/2020 10,300 -0.20 -1.94 10,500 10,400 10,200 4,100 42,230,000
19/06/2020 10,500 0.20 1.90 10,300 10,500 10,500 500 5,250,000
18/06/2020 10,100 0.10 0.99 10,000 10,500 10,100 600 6,060,000
17/06/2020 10,200 -0.20 -1.96 10,400 10,400 9,600 18,400 187,680,000
16/06/2020 10,500 -0.10 -0.95 10,600 11,100 10,100 6,400 67,200,000
15/06/2020 11,900 0.00 ■■ 0.00 11,900 12,400 11,900 15,100 179,690,000
12/06/2020 12,000 -0.20 -1.67 12,200 12,300 11,800 10,800 129,600,000
11/06/2020 11,800 -0.80 -6.78 12,600 12,600 11,700 10,800 127,440,000
10/06/2020 12,800 0.20 1.56 12,600 12,800 12,200 101,200 1,295,360,000
09/06/2020 12,600 1.00 7.94 11,600 12,700 12,200 83,500 1,052,100,000
08/06/2020 12,000 -0.10 -0.83 12,100 12,100 11,500 18,600 223,200,000
06/06/2020 12,700 1.20 9.45 11,500 12,700 11,600 3,050 38,735,000
05/06/2020 12,700 1.20 9.45 11,500 12,700 11,600 3,050 38,735,000
04/06/2020 11,700 0.50 4.27 11,200 11,700 11,300 1,280 14,976,000
03/06/2020 11,100 -0.40 -3.60 11,500 11,200 11,100 40 444,000
02/06/2020 11,100 -0.40 -3.60 11,500 11,200 11,100 40 444,000
01/06/2020 11,500 0.40 3.48 11,100 11,500 11,500 20 230,000
31/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 170 1,887,000
29/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 170 1,887,000
28/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 370 4,107,000
27/05/2020 11,000 0.00 ■■ 0.00 11,000 11,500 11,000 270 2,970,000
26/05/2020 11,100 0.10 0.90 11,000 11,100 11,000 670 7,437,000
25/05/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
24/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 400 4,400,000
22/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 400 4,400,000
21/05/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
20/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 710 7,810,000
19/05/2020 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 1,730 19,030,000
18/05/2020 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 1,710 18,810,000
17/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
15/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
14/05/2020 11,000 -0.10 -0.91 11,100 11,000 11,000 320 3,520,000
13/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,000 330 3,663,000
12/05/2020 11,000 -0.20 -1.82 11,200 11,100 11,000 890 9,790,000
11/05/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 590 6,608,000
10/05/2020 11,200 0.10 0.89 11,100 11,200 11,100 1,440 16,128,000
08/05/2020 11,200 0.10 0.89 11,100 11,200 11,100 1,440 16,128,000
07/05/2020 11,100 -0.10 -0.90 11,200 11,100 11,100 480 5,328,000
06/05/2020 11,200 0.10 0.89 11,100 11,200 11,200 10 112,000
05/05/2020 11,100 0.10 0.90 11,000 11,100 11,100 480 5,328,000
04/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 900 9,900,000
01/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 40 440,000
30/04/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 40 440,000
29/04/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 40 440,000
28/04/2020 11,000 0.50 4.55 10,500 11,000 11,000 400 4,400,000
24/04/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
23/04/2020 10,500 0.10 0.95 10,400 10,500 10,500 10 105,000
22/04/2020 10,500 0.10 0.95 10,400 10,500 10,500 10 105,000
21/04/2020 10,400 -0.10 -0.96 10,500 10,400 10,400 30 312,000
20/04/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
16/04/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
15/04/2020 10,500 0.20 1.90 10,300 10,500 10,500 20 210,000
14/04/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,100 50 525,000
13/04/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
12/04/2020 10,500 0.50 4.76 10,000 10,500 10,500 30 315,000
10/04/2020 10,500 0.50 4.76 10,000 10,500 10,500 30 315,000
09/04/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
08/04/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 60 606,000
07/04/2020 10,500 0.50 4.76 10,000 10,500 10,000 70 735,000
06/04/2020 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 400 4,000,000
05/04/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 440 4,400,000
03/04/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 440 4,400,000
02/04/2020 10,000 0.20 2.00 9,800 10,000 10,000 60 600,000
01/04/2020 10,000 0.20 2.00 9,800 10,000 10,000 60 600,000
31/03/2020 9,800 -0.20 -2.04 10,000 9,800 9,800 340 3,332,000
30/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 60 600,000
29/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 400 4,000,000
27/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 400 4,000,000
26/03/2020 10,000 -0.10 -1.00 10,100 10,100 10,000 350 3,500,000
25/03/2020 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 60 600,000
24/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 120 1,200,000
23/03/2020 10,000 -0.40 -4.00 10,400 10,200 10,000 1,280 12,800,000
22/03/2020 10,400 0.20 1.92 10,200 10,400 10,400 60 624,000
20/03/2020 10,400 0.20 1.92 10,200 10,400 10,400 60 624,000
19/03/2020 10,100 -0.40 -3.96 10,500 10,500 10,100 490 4,949,000
18/03/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 70 735,000
17/03/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 290 3,045,000
16/03/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 5,000 52,500,000
13/03/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 1,800 19,080,000
12/03/2020 10,700 -0.10 -0.93 10,800 10,700 10,500 4,400 47,080,000
11/03/2020 10,800 -0.20 -1.85 11,000 10,800 10,800 3,900 42,120,000
10/03/2020 10,800 0.10 0.93 10,700 11,000 10,500 520 5,616,000
09/03/2020 10,700 -0.30 -2.80 11,000 10,800 10,600 390 4,173,000
06/03/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 660 7,260,000
05/03/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
04/03/2020 11,000 0.20 1.82 10,800 11,000 10,800 120 1,320,000
03/03/2020 10,800 0.10 0.93 10,700 10,800 10,800 20 216,000
02/03/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
27/02/2020 10,700 -0.40 -3.74 11,100 10,700 10,700 500 5,350,000
25/02/2020 11,000 -11.10 -100.91 11,100 0 0 0 0
24/02/2020 11,000 -11.10 -100.91 11,100 0 0 0 0
21/02/2020 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 2,600 28,600,000
20/02/2020 11,000 -0.20 -1.82 11,200 11,000 11,000 10 110,000
19/02/2020 11,200 -11.20 -100.00 11,200 0 0 0 0
17/02/2020 11,200 -11.20 -100.00 11,200 0 0 0 0
15/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 200 2,240,000
14/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 200 2,240,000
13/02/2020 11,200 -11.20 -100.00 11,200 0 0 0 0
12/02/2020 11,200 0.20 1.79 11,000 11,200 11,100 60 672,000
11/02/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
10/02/2020 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 30 330,000
09/02/2020 11,100 0.10 0.90 11,000 11,100 11,000 1,240 13,764,000
07/02/2020 11,100 0.10 0.90 11,000 11,100 11,000 1,240 13,764,000
06/02/2020 11,000 0.50 4.55 10,500 11,000 11,000 310 3,410,000
05/02/2020 10,900 -10.50 -96.33 10,500 0 0 0 0
04/02/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,000 260 2,834,000
03/02/2020 11,100 -0.10 -0.90 11,200 11,100 10,800 50 555,000
31/01/2020 11,200 -11.20 -100.00 11,200 0 0 0 0
30/01/2020 11,200 0.20 1.79 11,000 11,200 11,100 100 1,120,000
29/01/2020 10,900 -0.20 -1.83 11,100 11,000 10,900 200 2,180,000
28/01/2020 10,900 -0.20 -1.83 11,100 11,000 10,900 200 2,180,000
27/01/2020 10,900 -0.20 -1.83 11,100 11,000 10,900 200 2,180,000
26/01/2020 10,900 -0.20 -1.83 11,100 11,000 10,900 200 2,180,000
24/01/2020 10,900 -0.20 -1.83 11,100 11,000 10,900 200 2,180,000
23/01/2020 10,900 -0.20 -1.83 11,100 11,000 10,900 200 2,180,000
22/01/2020 10,900 -0.20 -1.83 11,100 11,000 10,900 200 2,180,000
21/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,000 10,200 113,220,000
20/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 100 1,110,000
17/01/2020 11,100 0.10 0.90 10,900 11,100 11,100 100 1,110,000
16/01/2020 11,000 0.10 0.91 10,900 11,000 10,900 10,800 118,800,000
15/01/2020 11,000 -0.10 -0.91 11,100 11,000 10,900 7,300 80,300,000
14/01/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
13/01/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,800 41,800,000
10/01/2020 11,000 -0.10 -0.91 11,100 11,000 11,000 100 1,100,000
09/01/2020 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 2,800 31,080,000
08/01/2020 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 4,900 54,390,000
07/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 100 1,110,000
06/01/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 2,100 23,520,000
03/01/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 20 224,000
02/01/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 250 2,800,000
31/12/2019 11,100 -0.10 -0.90 11,200 11,200 11,100 2,300 25,530,000
30/12/2019 11,200 0.20 1.79 11,000 11,300 11,000 100 1,120,000
27/12/2019 11,000 -11.00 -100.00 11,000 0 0 0 0
26/12/2019 11,000 0.20 1.82 10,800 11,000 11,000 500 5,500,000
25/12/2019 10,800 0.10 0.93 10,700 10,800 10,800 10 108,000
24/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
23/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
20/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
19/12/2019 10,700 0.20 1.87 10,500 10,700 10,700 300 3,210,000
16/12/2019 9,600 -10.50 -109.38 10,500 0 0 0 0
13/12/2019 9,600 -10.50 -109.38 10,500 0 0 0 0
12/12/2019 9,600 -1.40 -14.58 11,000 11,000 9,600 400 3,840,000
11/12/2019 11,000 0.20 1.82 10,800 11,000 11,000 100 1,100,000
10/12/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
09/12/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
06/12/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
05/12/2019 10,800 0.10 0.93 10,700 10,800 10,800 1,700 18,360,000
04/12/2019 10,800 -0.20 -1.85 11,000 10,800 10,700 3,000 32,400,000
03/12/2019 11,000 -0.40 -3.64 11,400 11,000 11,000 5,000 55,000,000
02/12/2019 11,400 -11.40 -100.00 10,600 0 0 0 0
29/11/2019 11,400 0.80 7.02 10,600 11,400 11,400 100 1,140,000
28/11/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 3,200 34,240,000
27/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
26/11/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 100 1,070,000
25/11/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 60 642,000
22/11/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 100 1,070,000
21/11/2019 10,700 0.10 0.93 10,600 10,700 10,600 400 4,280,000
20/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
19/11/2019 10,600 0.10 0.94 10,500 10,600 10,500 2,000 21,200,000
18/11/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,100 11,550,000
15/11/2019 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 800 8,400,000
14/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 9,200 97,520,000
13/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 2,600 27,560,000
12/11/2019 10,600 0.10 0.94 10,500 10,600 10,600 6,000 63,600,000
11/11/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 12,000 126,000,000
08/11/2019 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 4,600 48,300,000
07/11/2019 10,500 -0.10 -0.95 10,600 10,500 10,500 10,800 113,400,000
06/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 9,200 97,520,000
05/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,000 10,600,000
04/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 3,000 31,800,000
01/11/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 7,000 74,200,000
31/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
30/10/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,600 16,960,000
29/10/2019 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 5,100 53,550,000
28/10/2019 10,500 -0.10 -0.95 10,600 10,500 10,500 6,600 69,300,000
25/10/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 3,900 41,340,000
24/10/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 2,500 26,500,000
23/10/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 8,100 85,860,000
22/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
21/10/2019 10,600 -0.10 -0.94 10,700 10,600 10,500 400 4,240,000
18/10/2019 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 760 8,056,000
17/10/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 3,000 31,800,000
16/10/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 100 1,060,000
15/10/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 4,000 42,400,000
14/10/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,000 10,600,000
11/10/2019 10,600 -0.10 -0.94 10,700 10,600 10,600 2,800 29,680,000
10/10/2019 10,700 0.10 0.93 10,600 10,800 10,600 880 9,416,000
09/10/2019 10,700 -0.10 -0.93 10,800 10,700 10,600 3,200 34,240,000
08/10/2019 10,800 0.10 0.93 10,700 10,800 10,800 100 1,080,000
07/10/2019 10,800 -10.70 -99.07 10,700 0 0 0 0
04/10/2019 10,800 0.20 1.85 10,600 10,800 10,700 300 3,240,000
03/10/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,000 10,600,000
02/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
30/09/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
27/09/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
26/09/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
25/09/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
24/09/2019 10,600 0.10 0.94 10,500 10,600 10,600 10 106,000
23/09/2019 10,500 -10.50 -100.00 10,500 0 0 0 0
20/09/2019 10,500 -0.10 -0.95 10,600 10,500 10,500 50 525,000
19/09/2019 10,500 -0.10 -0.95 10,600 10,700 10,500 6,000 63,000,000
18/09/2019 10,500 -10.60 -100.95 10,600 0 0 0 0
17/09/2019 10,500 -10.60 -100.95 10,600 0 0 0 0
16/09/2019 10,500 -10.60 -100.95 10,600 0 0 0 0
13/09/2019 10,500 -10.60 -100.95 10,600 0 0 0 0
12/09/2019 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 8,000 84,000,000
11/09/2019 10,600 -0.40 -3.77 11,000 10,600 10,500 920 9,752,000
10/09/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 620 6,820,000
09/09/2019 11,000 -11.00 -100.00 11,000 0 0 0 0
06/09/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
05/09/2019 11,000 -11.00 -100.00 11,000 0 0 0 0
04/09/2019 11,000 -0.10 -0.91 11,100 11,000 11,000 190 2,090,000
03/09/2019 11,100 0.10 0.90 11,000 11,100 11,000 240 2,664,000
30/08/2019 11,000 -0.10 -0.91 11,100 11,000 11,000 280 3,080,000
27/08/2019 10,600 -1.00 -9.43 11,600 11,600 10,600 180 1,908,000
22/08/2019 11,600 -0.10 -0.86 11,700 11,600 11,600 10 116,000
20/08/2019 11,700 0.70 5.98 11,000 11,700 11,600 30 351,000
19/08/2019 11,000 0.30 2.73 10,700 11,000 11,000 170 1,870,000
14/08/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 580 6,206,000
13/08/2019 10,900 0.40 3.67 10,500 10,900 10,700 110 1,199,000
12/08/2019 10,500 -0.60 -5.71 11,100 10,600 10,500 200 2,100,000
08/08/2019 11,100 0.40 3.60 10,700 11,100 11,100 90 999,000
06/08/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 240 2,568,000
05/08/2019 10,700 0.20 1.87 10,500 10,700 10,700 60 642,000
01/08/2019 10,600 0.10 0.94 10,500 10,700 10,500 430 4,558,000
31/07/2019 10,500 -0.10 -0.95 10,600 10,600 10,500 310 3,255,000
30/07/2019 10,600 -0.40 -3.77 11,000 10,600 10,600 40 424,000
29/07/2019 11,000 0.10 0.91 10,900 11,000 10,800 400 4,400,000
26/07/2019 10,900 0.30 2.75 10,600 10,900 10,900 40 436,000
25/07/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 450 4,770,000
24/07/2019 10,600 0.10 0.94 10,500 10,600 10,600 60 636,000
23/07/2019 10,600 0.10 0.94 10,500 10,700 10,300 640 6,784,000
22/07/2019 10,600 -0.60 -5.66 11,200 10,600 10,500 80 848,000
19/07/2019 11,300 0.30 2.65 11,000 11,300 11,000 20 226,000
18/07/2019 11,000 0.50 4.55 10,500 11,200 10,800 350 3,850,000
17/07/2019 10,500 -0.50 -4.76 11,000 10,500 10,500 40 420,000
16/07/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 30 330,000
15/07/2019 11,800 1.50 12.71 10,300 11,800 10,700 380 4,484,000
12/07/2019 10,000 -1.30 -13.00 11,300 12,800 10,000 2,090 20,900,000
11/07/2019 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 90 990,000
10/07/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 190 2,090,000
09/07/2019 11,000 -0.60 -5.45 11,600 11,000 11,000 20 220,000
05/07/2019 11,600 0.90 7.76 10,700 11,600 11,600 60 696,000
04/07/2019 11,200 -0.10 -0.89 11,300 11,200 10,100 120 1,344,000
03/07/2019 11,100 -0.50 -4.50 11,600 11,400 11,100 400 4,440,000
01/07/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 20 232,000
27/06/2019 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 380 4,370,000
26/06/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,130 12,995,000
25/06/2019 11,500 0.20 1.74 11,300 11,500 11,500 10 115,000
24/06/2019 11,300 0.10 0.88 11,200 11,300 11,300 40 452,000
21/06/2019 11,200 -0.40 -3.57 11,600 11,300 11,200 250 2,800,000
20/06/2019 11,700 0.60 5.13 11,100 11,800 11,000 630 7,371,000
19/06/2019 11,200 0.40 3.57 10,800 11,200 11,000 300 3,360,000
18/06/2019 10,900 0.40 3.67 10,500 10,900 10,500 80 872,000
17/06/2019 10,500 -0.40 -3.81 10,900 10,800 10,300 150 1,575,000
16/06/2019 10,800 -0.10 -0.93 10,900 11,000 10,800 750 8,100,000
14/06/2019 10,800 -0.10 -0.93 10,900 11,000 10,800 750 8,100,000
13/06/2019 10,900 0.10 0.92 10,800 10,900 10,800 240 2,616,000
11/06/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 30 327,000
10/06/2019 10,800 -0.20 -1.85 11,000 11,000 10,800 370 3,996,000
09/06/2019 11,000 0.20 1.82 10,800 11,000 11,000 80 880,000
07/06/2019 11,000 0.20 1.82 10,800 11,000 11,000 80 880,000
06/06/2019 11,100 0.10 0.90 11,000 11,100 10,800 520 5,772,000
05/06/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
04/06/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 50 550,000
03/06/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 300 3,300,000
02/06/2019 11,000 -0.10 -0.91 11,100 11,000 11,000 50 550,000
31/05/2019 11,000 -0.10 -0.91 11,100 11,000 11,000 50 550,000
30/05/2019 11,100 0.10 0.90 11,000 11,100 11,000 660 7,326,000
29/05/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 620 6,820,000
28/05/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 150 1,650,000
27/05/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 400 4,400,000
26/05/2019 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 60 660,000
24/05/2019 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 60 660,000
23/05/2019 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 280 3,080,000
22/05/2019 11,000 0.40 3.64 10,600 11,000 11,000 250 2,750,000
21/05/2019 11,900 1.30 10.92 10,600 11,900 10,600 320 3,808,000
20/05/2019 10,200 -0.80 -7.84 11,000 10,900 10,200 2,200 22,440,000
19/05/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 60 660,000
17/05/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 60 660,000
16/05/2019 11,000 -0.20 -1.82 11,200 11,100 11,000 800 8,800,000
15/05/2019 13,100 -0.20 -1.53 13,300 13,200 13,000 2,340 30,654,000
14/05/2019 13,200 -0.10 -0.76 13,300 13,300 13,200 940 12,408,000
13/05/2019 13,300 0.10 0.75 13,200 13,400 13,200 2,470 32,851,000
12/05/2019 13,200 -0.10 -0.76 13,300 13,300 13,100 470 6,204,000
10/05/2019 13,200 -0.10 -0.76 13,300 13,300 13,100 470 6,204,000
09/05/2019 13,200 0.00 ■■ 0.00 13,200 13,400 13,200 170 2,244,000
08/05/2019 13,200 -0.20 -1.52 13,400 13,400 13,100 970 12,804,000
07/05/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 100 1,340,000
06/05/2019 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 480 6,432,000
05/05/2019 13,300 0.10 0.75 13,200 13,600 13,200 1,010 13,433,000
03/05/2019 13,300 0.10 0.75 13,200 13,600 13,200 1,010 13,433,000
02/05/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 60 792,000
01/05/2019 13,200 0.10 0.76 13,100 13,200 13,200 70 924,000
30/04/2019 13,200 0.10 0.76 13,100 13,200 13,200 70 924,000
29/04/2019 13,200 0.10 0.76 13,100 13,200 13,200 70 924,000
28/04/2019 13,200 0.10 0.76 13,100 13,200 13,200 70 924,000
26/04/2019 13,200 0.10 0.76 13,100 13,200 13,200 70 924,000
25/04/2019 13,100 0.10 0.76 13,000 13,100 13,000 200 2,620,000
24/04/2019 13,000 0.10 0.77 12,900 13,000 13,000 570 7,410,000
23/04/2019 12,900 -0.10 -0.78 13,000 13,000 12,900 260 3,354,000
22/04/2019 13,000 -0.10 -0.77 13,100 13,100 13,000 430 5,590,000
21/04/2019 13,100 -0.10 -0.76 13,200 13,100 13,000 470 6,157,000
19/04/2019 13,100 -0.10 -0.76 13,200 13,100 13,000 470 6,157,000
18/04/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 330 4,356,000
17/04/2019 13,200 0.20 1.52 13,000 13,400 13,200 1,340 17,688,000
16/04/2019 12,900 -0.20 -1.55 13,100 13,200 12,900 600 7,740,000
15/04/2019 12,900 -0.20 -1.55 13,100 13,200 12,900 600 7,740,000
14/04/2019 12,900 -0.20 -1.55 13,100 13,200 12,900 600 7,740,000
12/04/2019 12,900 -0.20 -1.55 13,100 13,200 12,900 600 7,740,000
11/04/2019 13,000 -0.30 -2.31 13,300 13,300 13,000 820 10,660,000
10/04/2019 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 160 2,128,000
09/04/2019 13,300 -0.10 -0.75 13,400 13,400 13,200 340 4,522,000
08/04/2019 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 290 3,857,000
07/04/2019 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 360 4,788,000
05/04/2019 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 360 4,788,000
04/04/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 230 3,059,000
03/04/2019 13,300 0.30 2.26 13,000 13,300 13,100 570 7,581,000
02/04/2019 13,000 0.40 3.08 12,600 13,100 12,700 1,320 17,160,000
01/04/2019 12,500 0.20 1.60 12,300 12,600 12,500 560 7,000,000
29/03/2019 12,400 0.30 2.42 12,100 12,400 12,200 650 8,060,000
28/03/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 1,100 13,310,000
27/03/2019 12,100 0.20 1.65 11,900 12,100 12,000 200 2,420,000
26/03/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,300 15,470,000
25/03/2019 12,200 0.00 ■■ 0.00 12,200 12,500 10,400 1,830 22,326,000
22/03/2019 12,400 0.30 2.42 12,100 12,500 12,000 1,490 18,476,000
21/03/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 1,160 13,920,000
19/03/2019 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 1,290 15,351,000
18/03/2019 11,900 0.20 1.68 11,700 12,000 11,800 690 8,211,000
15/03/2019 11,800 0.30 2.54 11,500 12,100 11,600 770 9,086,000
14/03/2019 11,600 0.10 0.86 11,500 11,600 11,500 910 10,556,000
13/03/2019 11,600 -0.10 -0.86 11,700 11,600 11,500 130 1,508,000
12/03/2019 11,600 -0.10 -0.86 11,700 11,700 11,600 420 4,872,000
11/03/2019 11,700 -0.10 -0.85 11,800 11,700 11,700 20 234,000
08/03/2019 11,800 0.20 1.69 11,600 11,800 11,600 610 7,198,000
07/03/2019 11,500 0.10 0.87 11,400 11,600 11,500 30 345,000
06/03/2019 11,400 -0.10 -0.88 11,500 11,600 11,400 730 8,322,000
05/03/2019 11,500 -0.20 -1.74 11,700 11,600 11,200 670 7,705,000
04/03/2019 11,500 -0.20 -1.74 11,700 11,700 11,500 330 3,795,000
01/03/2019 11,700 -0.10 -0.85 11,800 11,700 11,700 60 702,000
28/02/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 50 590,000
27/02/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
26/02/2019 11,700 0.00 ■■ 0.00 11,700 12,000 11,700 310 3,627,000
25/02/2019 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 30 351,000
22/02/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 200 2,340,000
21/02/2019 11,700 -0.10 -0.85 11,800 11,700 11,700 90 1,053,000
20/02/2019 11,800 0.20 1.69 11,600 11,900 11,800 170 2,006,000
19/02/2019 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 1,040 12,064,000
18/02/2019 11,000 -0.90 -8.18 11,900 11,900 11,000 520 5,720,000
15/02/2019 12,000 -0.10 -0.83 12,100 12,000 11,900 490 5,880,000
14/02/2019 12,100 0.10 0.83 12,000 12,100 11,900 260 3,146,000
13/02/2019 12,000 -0.10 -0.83 12,100 12,200 12,000 80 960,000
12/02/2019 12,000 -0.20 -1.67 12,200 12,300 12,000 100 1,200,000
11/02/2019 12,100 -0.40 -3.31 12,500 12,600 12,100 140 1,694,000
01/02/2019 12,200 0.10 0.82 12,100 12,500 12,200 120 1,464,000
31/01/2019 12,000 -0.40 -3.33 12,400 12,100 12,000 30 360,000
30/01/2019 12,400 0.10 0.81 12,300 12,400 12,400 20 248,000
29/01/2019 12,700 0.60 4.72 12,100 12,700 12,200 140 1,778,000
28/01/2019 13,000 -0.30 -2.31 13,300 13,300 13,000 120 1,560,000
25/01/2019 13,300 0.30 2.26 13,000 13,300 13,300 10 133,000
24/01/2019 12,900 -0.30 -2.33 13,200 13,100 12,900 50,000 645,000,000
23/01/2019 12,800 -0.70 -5.47 13,500 13,400 12,800 110,000 1,408,000,000
22/01/2019 13,500 0.10 0.74 13,400 13,500 13,500 10,000 135,000,000
21/01/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 10,000 135,000,000
19/01/2019 13,500 0.80 5.93 12,700 13,500 13,500 10,000 135,000,000
02/01/2019 12,200 -12.20 -100.00 12,200 0 0 0 0
28/12/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
27/12/2018 12,200 -0.10 -0.82 12,300 12,200 12,200 600 7,320,000
26/12/2018 12,300 0.20 1.63 12,100 12,300 12,300 100 1,230,000
25/12/2018 12,100 -0.20 -1.65 12,300 12,300 12,000 5,600 67,760,000
24/12/2018 12,300 -0.20 -1.63 12,500 12,300 12,300 500 6,150,000
21/12/2018 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 1,100 13,750,000
20/12/2018 12,500 0.30 2.40 12,200 12,700 12,500 2,300 28,750,000
19/12/2018 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 1,000 12,200,000
18/12/2018 12,200 -0.30 -2.46 12,500 12,200 12,200 200 2,440,000
17/12/2018 12,500 -0.10 -0.80 12,600 12,500 12,500 2,000 25,000,000
14/12/2018 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 300 3,780,000
13/12/2018 12,600 0.10 0.79 12,500 12,600 12,600 100 1,260,000
12/12/2018 12,500 0.20 1.60 12,300 12,500 12,500 100 1,250,000
11/12/2018 12,200 -0.30 -2.46 12,500 12,500 12,200 20,800 253,760,000
10/12/2018 12,300 -1.10 -8.94 13,400 13,300 12,300 16,200 199,260,000
07/12/2018 13,400 0.40 2.99 13,000 13,400 13,400 200 2,680,000
06/12/2018 13,000 0.80 6.15 12,200 13,000 13,000 500 6,500,000
05/12/2018 12,300 -1.40 -11.38 13,700 12,600 12,100 18,700 230,010,000
04/12/2018 13,700 -0.10 -0.73 13,800 13,700 13,700 100 1,370,000
03/12/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
29/11/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
28/11/2018 13,800 1.10 7.97 12,700 13,800 13,800 100 1,380,000
27/11/2018 12,700 -0.20 -1.57 12,900 12,700 12,700 12,700 161,290,000
26/11/2018 12,900 -1.30 -10.08 14,200 12,900 12,900 100 1,290,000
23/11/2018 14,200 1.20 8.45 13,000 14,200 14,200 100 1,420,000
22/11/2018 13,800 0.60 4.35 13,200 13,800 12,600 1,900 26,220,000
21/11/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
20/11/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
19/11/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
16/11/2018 13,200 0.50 3.79 12,700 13,200 13,200 100 1,320,000
15/11/2018 12,700 0.10 0.79 12,600 12,700 12,700 200 2,540,000
14/11/2018 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 900 11,340,000
13/11/2018 12,600 -0.40 -3.17 13,000 12,700 12,600 500 6,300,000
12/11/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
09/11/2018 13,000 0.20 1.54 12,800 13,000 13,000 100 1,300,000
08/11/2018 12,800 -12.80 -100.00 12,800 0 0 0 0
07/11/2018 12,800 -0.10 -0.78 12,900 12,800 12,700 400 5,120,000
06/11/2018 12,900 0.10 0.78 12,800 12,900 12,900 100 1,290,000
05/11/2018 12,600 -0.10 -0.79 12,700 12,900 12,600 500 6,300,000
02/11/2018 12,800 0.30 2.34 12,500 12,800 12,500 4,100 52,480,000
01/11/2018 12,500 -0.30 -2.40 12,800 12,500 12,500 600 7,500,000
31/10/2018 12,800 -0.10 -0.78 12,900 12,900 12,800 3,100 39,680,000
30/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 900 11,700,000
29/10/2018 13,000 1.00 7.69 12,000 13,000 12,900 2,000 26,000,000
26/10/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
25/10/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
24/10/2018 12,400 -0.70 -5.65 13,100 12,400 11,900 19,000 235,600,000
23/10/2018 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 1,500 19,500,000
22/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,300 42,900,000
19/10/2018 13,000 -0.10 -0.77 13,100 13,000 13,000 800 10,400,000
18/10/2018 13,100 0.10 0.76 13,000 13,100 13,100 1,000 13,100,000
17/10/2018 13,100 0.10 0.76 13,000 13,100 13,000 3,500 45,850,000
16/10/2018 13,000 -0.10 -0.77 13,100 13,100 13,000 9,400 122,200,000
15/10/2018 13,100 0.10 0.76 13,000 13,200 13,100 900 11,790,000
12/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 800 10,400,000
11/10/2018 13,000 -0.10 -0.77 13,100 13,000 13,000 4,500 58,500,000
10/10/2018 13,200 -0.40 -3.03 13,600 13,300 13,000 28,000 369,600,000
09/10/2018 13,300 -0.50 -3.76 13,800 13,900 13,300 22,500 299,250,000
08/10/2018 13,800 -0.10 -0.72 13,900 13,800 13,600 10,100 139,380,000
05/10/2018 13,900 -13.90 -100.00 13,900 0 0 0 0
04/10/2018 13,900 -0.20 -1.44 14,100 13,900 13,900 300 4,170,000
03/10/2018 14,000 0.10 0.71 13,900 14,100 14,000 200 2,800,000
02/10/2018 13,900 0.30 2.16 13,600 13,900 13,900 10,100 140,390,000
01/10/2018 13,700 0.00 ■■ 0.00 13,700 14,200 13,500 8,100 110,970,000
28/09/2018 14,400 0.80 5.56 13,600 14,400 13,600 11,900 171,360,000
27/09/2018 13,700 0.10 0.73 13,600 13,700 13,600 4,200 57,540,000
26/09/2018 13,600 0.10 0.74 13,500 13,700 13,500 44,500 605,200,000
25/09/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 16,000 216,000,000
24/09/2018 13,500 -0.10 -0.74 13,600 13,500 13,400 900 12,150,000
21/09/2018 13,500 -0.20 -1.48 13,700 13,700 13,500 2,100 28,350,000
20/09/2018 13,700 0.40 2.92 13,300 13,700 13,700 100 1,370,000
19/09/2018 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 11,300 150,290,000
18/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 12,400 164,920,000
17/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 6,300 83,790,000
14/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 300 3,990,000
13/09/2018 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 22,200 295,260,000
12/09/2018 13,300 -0.10 -0.75 13,400 13,300 13,300 2,200 29,260,000
11/09/2018 13,300 -0.10 -0.75 13,400 13,400 13,300 3,300 43,890,000
10/09/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 2,200 29,480,000
07/09/2018 13,400 0.10 0.75 13,300 13,400 13,400 1,100 14,740,000
06/09/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 16,000 214,400,000
05/09/2018 13,400 0.10 0.75 13,300 13,400 13,300 5,500 73,700,000
04/09/2018 13,300 -0.20 -1.50 13,500 13,400 13,300 17,700 235,410,000
31/08/2018 13,400 0.10 0.75 13,300 13,500 13,400 200 2,680,000
30/08/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 12,400 167,400,000
29/08/2018 13,500 -0.10 -0.74 13,600 13,500 13,500 100 1,350,000
28/08/2018 13,600 0.00 ■■ 0.00 13,400 13,600 13,600 100 1,360,000
27/08/2018 13,500 0.10 0.74 13,400 13,700 13,500 2,000 27,000,000
24/08/2018 13,400 0.10 0.75 13,300 13,400 13,400 5,500 73,700,000
23/08/2018 13,400 0.10 0.75 13,300 13,400 13,300 18,700 250,580,000
22/08/2018 13,300 -0.10 -0.75 13,400 13,500 13,300 22,700 301,910,000
21/08/2018 13,400 -0.10 -0.75 13,500 13,400 13,400 5,000 67,000,000
20/08/2018 13,500 0.10 0.74 13,400 13,500 13,400 200 2,700,000
17/08/2018 13,400 0.10 0.75 13,300 13,400 13,300 14,100 188,940,000
16/08/2018 13,300 -0.20 -1.50 13,500 13,400 13,300 2,500 33,250,000
15/08/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200 2,700,000
14/08/2018 13,400 0.10 0.75 13,300 13,500 13,400 500 6,700,000
13/08/2018 13,500 0.20 1.48 13,300 13,500 13,300 7,800 105,300,000
10/08/2018 13,500 0.20 1.48 13,300 13,500 13,300 5,300 71,550,000
09/08/2018 13,500 0.10 0.74 13,400 13,500 13,300 13,100 176,850,000
08/08/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 200 2,680,000
07/08/2018 13,300 -0.20 -1.50 13,500 13,500 13,300 10,000 133,000,000
06/08/2018 13,500 -0.10 -0.74 13,600 13,500 13,500 11,600 156,600,000
03/08/2018 13,500 0.10 0.74 13,400 15,000 13,400 6,000 81,000,000
02/08/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 2,400 32,400,000
01/08/2018 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 2,900 39,150,000
31/07/2018 13,500 -0.10 -0.74 13,600 13,500 13,500 1,100 14,850,000
30/07/2018 13,600 0.10 0.74 13,500 13,600 13,500 9,200 125,120,000
27/07/2018 13,500 0.10 0.74 13,400 13,500 13,400 1,800 24,300,000
26/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 3,600 48,600,000
25/07/2018 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 7,900 106,650,000
24/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200 2,700,000
23/07/2018 13,500 0.10 0.74 13,400 13,600 13,500 1,600 21,600,000
20/07/2018 13,400 0.10 0.75 13,300 13,400 13,300 2,000 26,800,000
19/07/2018 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 7,000 93,100,000
18/07/2018 13,600 0.20 1.47 13,400 13,600 13,300 7,800 106,080,000
17/07/2018 13,500 0.10 0.74 13,400 13,500 13,300 7,600 102,600,000
16/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 13,300 179,550,000
13/07/2018 13,800 0.40 2.90 13,400 13,800 13,300 11,900 164,220,000
12/07/2018 13,400 -0.10 -0.75 13,500 13,500 13,400 13,200 176,880,000
11/07/2018 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 2,200 29,700,000
10/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 11,600 156,600,000
09/07/2018 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 13,300 180,880,000
06/07/2018 13,600 0.10 0.74 13,500 13,600 13,500 5,000 68,000,000
05/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 7,300 98,550,000
04/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 900 12,150,000
03/07/2018 13,500 0.10 0.74 13,400 13,700 13,200 10,200 137,700,000
02/07/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 32,700 438,180,000
29/06/2018 13,400 -0.10 -0.75 13,500 13,400 13,400 5,700 76,380,000
28/06/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 9,200 124,200,000
27/06/2018 13,500 0.10 0.74 13,400 13,600 13,400 7,400 99,900,000
26/06/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 11,000 147,400,000
25/06/2018 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 3,300 44,550,000
22/06/2018 13,700 0.30 2.19 13,400 13,700 13,200 3,500 47,950,000
21/06/2018 13,700 0.20 1.46 13,500 13,700 13,400 21,500 294,550,000
20/06/2018 13,400 -0.20 -1.49 13,600 13,500 13,400 4,800 64,320,000
19/06/2018 13,400 -0.30 -2.24 13,700 13,700 13,400 17,500 234,500,000
18/06/2018 13,700 0.00 ■■ 0.00 13,700 14,000 13,700 8,900 121,930,000
15/06/2018 13,700 -0.20 -1.46 13,900 13,700 13,700 2,800 38,360,000
14/06/2018 13,800 0.00 ■■ 0.00 13,800 14,000 13,800 15,000 207,000,000
13/06/2018 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 2,700 37,260,000
12/06/2018 13,800 -0.10 -0.72 13,900 14,500 13,700 16,100 222,180,000
11/06/2018 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 12,700 176,530,000
08/06/2018 13,900 0.10 0.72 13,800 14,100 13,800 10,600 147,340,000
07/06/2018 13,800 0.10 0.72 13,700 14,200 13,700 22,500 310,500,000
06/06/2018 13,800 0.20 1.45 13,600 14,100 13,600 8,800 121,440,000
05/06/2018 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 3,700 50,320,000
04/06/2018 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 15,500 209,250,000
01/06/2018 13,400 0.10 0.75 13,300 13,700 13,300 6,900 92,460,000
31/05/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 17,700 238,950,000
30/05/2018 13,500 0.10 0.74 13,400 13,600 13,500 1,400 18,900,000
29/05/2018 13,500 0.30 2.22 13,200 13,600 13,000 7,200 97,200,000
28/05/2018 13,000 -0.50 -3.85 13,500 13,500 13,000 39,700 516,100,000
25/05/2018 13,500 -0.10 -0.74 13,600 13,900 13,500 5,600 75,600,000
24/05/2018 13,600 -0.10 -0.74 13,700 13,600 13,600 3,600 48,960,000
23/05/2018 13,700 0.00 ■■ 0.00 13,700 14,200 13,700 2,400 32,880,000
22/05/2018 13,500 -0.60 -4.44 14,100 14,100 13,500 28,400 383,400,000
21/05/2018 14,100 0.00 ■■ 0.00 14,100 14,500 14,000 2,500 35,250,000
18/05/2018 14,200 -0.90 -6.34 15,100 14,200 14,100 10,800 153,360,000
17/05/2018 14,500 0.00 ■■ 0.00 14,500 16,000 14,500 5,000 72,500,000
16/05/2018 14,300 -0.10 -0.70 14,400 16,000 14,100 13,600 194,480,000
15/05/2018 14,200 0.40 2.82 13,800 14,600 14,100 25,600 363,520,000
14/05/2018 14,000 0.60 4.29 13,400 14,100 13,400 24,700 345,800,000
11/05/2018 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 10,200 136,680,000
10/05/2018 13,400 0.20 1.49 13,200 13,400 13,200 11,800 158,120,000
09/05/2018 13,500 0.30 2.22 13,200 13,500 13,100 8,700 117,450,000
08/05/2018 13,200 0.00 ■■ 0.00 13,200 13,500 13,100 37,100 489,720,000
07/05/2018 13,300 -0.10 -0.75 13,400 13,600 13,200 11,400 151,620,000
04/05/2018 13,500 0.10 0.74 13,400 13,600 13,200 35,700 481,950,000
03/05/2018 13,600 0.20 1.47 13,400 13,900 13,100 17,400 236,640,000
02/05/2018 13,500 0.40 2.96 13,100 14,000 13,100 22,600 305,100,000
27/04/2018 13,500 -0.80 -5.93 14,300 14,000 12,800 89,900 1,213,650,000
26/04/2018 13,900 -1.50 -10.79 15,400 15,500 13,800 42,500 590,750,000
24/04/2018 15,300 -0.20 -1.31 15,500 17,000 14,200 62,500 956,250,000
23/04/2018 18,100 -0.40 -2.21 18,500 19,500 18,100 109,800 1,987,380,000
20/04/2018 18,700 1.00 5.35 17,700 18,900 17,700 54,800 1,024,760,000
19/04/2018 18,400 0.00 ■■ 0.00 18,400 18,500 17,300 98,600 1,814,240,000
18/04/2018 18,300 -1.00 -5.46 19,300 18,900 18,300 65,700 1,202,310,000
13/04/2018 18,200 1.20 6.59 17,000 19,300 16,100 260,300 4,737,460,000
12/04/2018 17,000 0.20 1.18 16,800 17,100 16,600 50,700 861,900,000
11/04/2018 17,100 0.90 5.26 16,200 17,100 16,400 82,000 1,402,200,000
10/04/2018 16,400 -0.10 -0.61 16,500 16,600 16,100 28,800 472,320,000
09/04/2018 16,500 0.00 ■■ 0.00 16,500 16,900 16,200 48,800 805,200,000
06/04/2018 16,600 0.10 0.60 16,500 16,700 16,500 11,700 194,220,000
05/04/2018 16,500 0.30 1.82 16,200 16,500 16,300 11,700 193,050,000
04/04/2018 16,500 0.30 1.82 16,200 16,700 16,100 113,300 1,869,450,000
03/04/2018 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 18,000 291,600,000
02/04/2018 16,200 0.00 ■■ 0.00 16,200 16,400 16,200 31,900 516,780,000
30/03/2018 16,200 0.10 0.62 16,100 16,300 16,100 51,600 835,920,000
29/03/2018 16,100 0.00 ■■ 0.00 16,100 16,300 16,000 15,000 241,500,000
28/03/2018 16,100 0.00 ■■ 0.00 16,100 16,300 16,000 27,900 449,190,000
27/03/2018 16,100 0.10 0.62 16,000 16,300 16,000 24,000 386,400,000
26/03/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 11,400 182,400,000
23/03/2018 16,100 0.00 ■■ 0.00 16,100 16,100 15,700 12,300 198,030,000
22/03/2018 16,100 0.00 ■■ 0.00 16,100 16,500 16,000 13,500 217,350,000
21/03/2018 16,000 -0.10 -0.63 16,100 16,100 15,900 36,900 590,400,000
20/03/2018 16,100 -0.20 -1.24 16,300 16,200 15,800 21,600 347,760,000
19/03/2018 16,100 0.80 4.97 15,300 17,400 15,700 90,500 1,457,050,000
16/03/2018 15,600 0.70 4.49 14,900 15,700 15,000 23,400 365,040,000
15/03/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 5,300 78,970,000
14/03/2018 15,000 0.10 0.67 14,900 15,000 14,900 28,000 420,000,000
13/03/2018 15,000 0.10 0.67 14,900 15,000 14,900 18,000 270,000,000
12/03/2018 14,800 -0.10 -0.68 14,900 14,900 14,800 33,000 488,400,000
09/03/2018 14,900 0.10 0.67 14,800 15,000 14,800 11,100 165,390,000
08/03/2018 14,700 -0.20 -1.36 14,900 14,800 14,600 2,700 39,690,000
07/03/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 7,100 105,790,000
06/03/2018 14,900 -0.10 -0.67 15,000 15,000 14,900 33,200 494,680,000
05/03/2018 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 15,600 234,000,000
02/03/2018 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 20,000 300,000,000
01/03/2018 15,000 -0.10 -0.67 15,100 15,000 14,900 16,000 240,000,000
28/02/2018 15,000 -0.20 -1.33 15,200 15,200 15,000 16,200 243,000,000
27/02/2018 15,100 0.00 ■■ 0.00 15,100 15,400 15,100 6,000 90,600,000
26/02/2018 15,200 0.30 1.97 14,900 15,400 14,900 66,000 1,003,200,000
22/02/2018 14,600 -0.30 -2.05 14,900 15,000 14,600 10,100 147,460,000
21/02/2018 14,900 0.30 2.01 14,600 14,900 14,900 100 1,490,000
13/02/2018 14,500 0.20 1.38 14,300 15,000 14,500 9,700 140,650,000
12/02/2018 14,400 0.50 3.47 13,900 15,500 14,000 800 11,520,000
09/02/2018 13,900 -0.40 -2.88 14,300 14,000 13,700 12,100 168,190,000
08/02/2018 14,500 -14.30 -98.62 14,300 0 0 0 0
07/02/2018 14,500 0.30 2.07 14,200 14,500 14,100 600 8,700,000
06/02/2018 14,200 -0.30 -2.11 14,500 14,200 14,200 2,900 41,180,000
05/02/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 5,200 75,400,000
02/02/2018 14,500 0.10 0.69 14,400 14,500 14,500 9,100 131,950,000
01/02/2018 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 3,900 55,770,000
31/01/2018 14,700 0.30 2.04 14,400 14,700 14,200 14,200 208,740,000
30/01/2018 14,400 0.00 ■■ 0.00 14,400 14,400 14,300 5,400 77,760,000
29/01/2018 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 14,500 208,800,000
26/01/2018 14,700 0.30 2.04 14,400 14,700 14,300 14,900 219,030,000
25/01/2018 14,300 -0.10 -0.70 14,400 14,500 14,300 12,200 174,460,000
24/01/2018 14,300 -0.30 -2.10 15,000 14,500 14,300 9,000 128,700,000
23/01/2018 14,600 -0.40 -2.74 15,000 15,000 14,400 5,800 84,680,000
22/01/2018 14,700 0.50 3.40 14,200 15,400 14,500 38,400 564,480,000
19/01/2018 14,300 0.30 2.10 14,000 14,400 14,200 5,600 80,080,000
18/01/2018 14,000 -0.30 -2.14 14,300 14,200 14,000 4,800 67,200,000
17/01/2018 14,100 -0.30 -2.13 14,400 14,400 14,100 25,500 359,550,000
16/01/2018 14,400 -0.40 -2.78 14,800 14,800 14,200 16,300 234,720,000
15/01/2018 14,500 0.60 4.14 13,900 15,800 14,500 88,400 1,281,800,000
12/01/2018 14,200 0.70 4.93 13,500 14,300 13,500 63,400 900,280,000
11/01/2018 13,500 0.10 0.74 13,400 13,500 13,400 11,400 153,900,000
10/01/2018 13,400 0.30 2.24 13,100 13,900 13,300 3,200 42,880,000
09/01/2018 14,000 1.00 7.14 13,000 14,000 13,000 19,400 271,600,000
08/01/2018 13,000 0.10 0.77 12,900 13,000 13,000 9,100 118,300,000
05/01/2018 12,900 0.10 0.78 12,800 13,000 12,900 10,400 134,160,000
04/01/2018 12,800 -0.10 -0.78 12,900 12,900 12,800 9,600 122,880,000
03/01/2018 12,900 -0.10 -0.78 13,000 12,900 12,900 2,900 37,410,000
02/01/2018 12,900 -0.10 -0.77 12,900 13,000 12,900 16,700 215,430,000
29/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 34,816 452,608,000
28/12/2017 13,000 -0.10 -0.76 13,000 13,000 13,000 1,834 23,842,000
27/12/2017 13,000 -0.10 -0.76 13,100 13,100 13,000 7,600 98,800,000
26/12/2017 13,000 0.00 ■■ 0.00 13,200 13,200 13,000 23,376 303,888,000
25/12/2017 13,200 0.70 5.60 12,600 13,200 12,600 40,900 539,880,000
22/12/2017 12,600 0.20 1.61 12,400 12,600 12,400 38,900 490,140,000
21/12/2017 12,400 0.10 0.81 12,300 12,500 12,300 9,600 119,040,000
20/12/2017 12,300 0.10 0.82 12,300 12,300 12,300 5,900 72,570,000
19/12/2017 12,200 0.10 0.83 12,200 12,200 12,200 9,400 114,680,000
18/12/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 100 1,210,000
15/12/2017 12,100 0.10 0.83 12,100 12,100 12,100 2,000 24,200,000
14/12/2017 12,100 0.10 0.83 12,200 12,200 11,700 15,000 181,500,000
13/12/2017 12,000 -0.10 -0.83 12,000 12,000 12,000 8,700 104,400,000
12/12/2017 12,100 0.00 ■■ 0.00 12,300 12,300 12,100 11,900 143,990,000
11/12/2017 12,100 -0.30 -2.42 12,500 12,500 12,000 21,200 256,520,000
08/12/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 12 148,800
07/12/2017 12,400 0.10 0.81 12,400 12,400 12,400 112 1,388,800
06/12/2017 12,300 0.00 ■■ 0.00 12,200 12,300 12,200 1,500 18,450,000
05/12/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
04/12/2017 12,300 0.20 1.65 12,300 12,300 12,300 100 1,230,000
01/12/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 2,000 24,200,000
30/11/2017 12,000 0.00 ■■ 0.00 12,100 12,400 12,000 11,800 141,600,000
29/11/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 6,211 74,532,000
28/11/2017 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 12,000 144,000,000
27/11/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 17,100 205,200,000
24/11/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30,700 368,400,000
23/11/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,100 37,200,000
22/11/2017 11,900 0.10 0.85 12,100 12,100 11,900 10,711 127,460,900
21/11/2017 11,600 -0.40 -3.33 11,900 11,900 11,600 6,100 70,760,000
20/11/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,700 32,400,000
17/11/2017 12,000 -0.10 -0.83 12,000 12,000 11,900 11,900 142,800,000
16/11/2017 12,100 -0.10 -0.82 12,200 12,200 12,100 3,900 47,190,000
15/11/2017 12,200 0.20 1.67 12,300 12,300 12,200 600 7,320,000
14/11/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
13/11/2017 12,000 -0.20 -1.64 12,300 12,300 12,000 8,610 103,320,000
10/11/2017 12,200 0.30 2.52 11,900 12,300 11,900 11,000 134,200,000
09/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,504 17,897,600
08/11/2017 11,900 0.10 0.85 11,900 11,900 11,900 4,030 47,957,000
07/11/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 5,300 62,540,000
06/11/2017 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 1,610 18,998,000
03/11/2017 11,800 0.00 ■■ 0.00 12,100 12,100 11,800 6,001 70,811,800
02/11/2017 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 11,100 130,980,000
01/11/2017 11,800 -0.30 -2.48 12,000 12,000 11,800 7,600 89,680,000
31/10/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 4,522 54,716,200
30/10/2017 12,100 0.10 0.83 12,200 12,200 11,900 22,500 272,250,000
27/10/2017 12,000 0.00 ■■ 0.00 12,100 12,100 11,900 20,200 242,400,000
26/10/2017 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 38,700 464,400,000
25/10/2017 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 22,700 272,400,000
24/10/2017 12,000 0.10 0.84 12,100 12,100 12,000 46,900 562,800,000
23/10/2017 11,900 0.10 0.85 12,000 12,200 11,900 23,425 278,757,500
20/10/2017 11,800 0.00 ■■ 0.00 12,300 12,500 10,200 39,912 470,961,600
19/10/2017 11,800 -1.00 -7.81 12,000 12,300 11,800 18,600 219,480,000
18/10/2017 12,800 -0.20 -1.54 12,200 12,800 12,000 31,239 399,859,200
17/10/2017 13,000 -0.50 -3.70 13,500 13,500 12,800 55,200 717,600,000
16/10/2017 13,500 1.20 9.76 13,500 13,500 13,000 103,460 1,396,710,000
13/10/2017 12,300 1.50 13.89 10,900 12,300 10,800 71,241 876,264,300
12/10/2017 10,800 0.20 1.89 10,700 10,800 10,700 5,800 62,640,000
11/10/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 10,600 112,360,000
10/10/2017 10,600 0.10 0.95 10,600 10,600 10,600 1,900 20,140,000
09/10/2017 10,500 0.00 ■■ 0.00 10,800 10,900 10,500 900 9,450,000
06/10/2017 10,500 -0.10 -0.94 10,800 10,800 10,500 6,000 63,000,000
05/10/2017 10,600 0.10 0.95 10,500 10,600 10,400 16,100 170,660,000
04/10/2017 10,500 -0.40 -3.67 10,600 10,600 10,500 2,100 22,050,000
03/10/2017 10,900 0.50 4.81 10,700 11,000 10,700 400 4,360,000
02/10/2017 10,400 -0.10 -0.95 10,800 10,800 10,400 1,425 14,820,000
29/09/2017 10,500 0.30 2.94 10,700 10,700 10,400 1,500 15,750,000
28/09/2017 10,200 -0.20 -1.92 10,700 10,800 10,200 2,200 22,440,000
27/09/2017 10,400 0.00 ■■ 0.00 10,700 10,700 10,400 200 2,080,000
26/09/2017 10,400 -0.40 -3.70 10,500 10,500 10,400 1,200 12,480,000
25/09/2017 10,800 0.30 2.86 10,700 10,800 10,700 200 2,160,000
22/09/2017 10,500 -0.20 -1.87 10,500 10,500 10,500 1,500 15,750,000
21/09/2017 10,700 0.30 2.88 10,600 10,700 10,600 200 2,140,000
20/09/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 36 374,400
19/09/2017 10,400 -0.10 -0.95 10,400 10,400 10,400 500 5,200,000
18/09/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 3,800 39,900,000
15/09/2017 10,500 0.30 2.94 10,500 10,500 10,500 100 1,050,000
14/09/2017 10,200 -0.10 -0.97 10,300 10,300 10,200 3,600 36,720,000
13/09/2017 10,300 -0.10 -0.96 10,500 10,500 10,300 200 2,060,000
12/09/2017 10,400 0.10 0.97 10,500 10,600 10,200 6,200 64,480,000
11/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 3,500 36,050,000
08/09/2017 10,300 0.10 0.98 10,500 10,500 10,300 400 4,120,000
07/09/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
06/09/2017 10,200 -0.30 -2.86 10,200 10,200 10,200 5,600 57,120,000
05/09/2017 10,500 0.00 ■■ 0.00 10,700 10,900 10,500 800 8,400,000
01/09/2017 10,500 0.30 2.94 10,200 10,900 10,200 24,400 256,200,000
31/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,100 11,220,000
30/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,000 20,400,000
29/08/2017 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 1,200 12,240,000
28/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,200 22,440,000
25/08/2017 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 1,000 10,200,000
24/08/2017 10,200 0.20 2.00 10,400 10,400 10,000 5,200 53,040,000
23/08/2017 10,000 -0.10 -0.99 10,000 10,000 10,000 3,037 30,370,000
22/08/2017 10,100 -0.10 -0.98 10,100 10,400 10,100 5,300 53,530,000
21/08/2017 10,200 -0.40 -3.77 10,200 10,200 10,100 5,900 60,180,000
18/08/2017 10,600 0.00 ■■ 0.00 10,700 10,800 10,600 500 5,300,000
17/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 261 2,766,600
16/08/2017 10,600 0.60 6.00 10,600 10,600 10,600 100 1,060,000
15/08/2017 10,000 -0.10 -0.99 10,100 10,100 10,000 14,400 144,000,000
14/08/2017 10,100 0.00 ■■ 0.00 10,900 10,900 10,100 6,900 69,690,000
11/08/2017 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 12,200 123,220,000
10/08/2017 10,100 0.00 ■■ 0.00 10,500 10,500 10,100 8,500 85,850,000
09/08/2017 10,100 -0.10 -0.98 10,200 10,200 10,100 14,800 149,480,000
08/08/2017 10,200 -0.10 -0.97 10,300 10,300 10,200 18,600 189,720,000
07/08/2017 10,300 -0.10 -0.96 10,300 10,300 10,200 12,900 132,870,000
04/08/2017 10,400 -0.10 -0.95 10,400 10,400 10,400 1,200 12,480,000
03/08/2017 10,500 0.30 2.94 11,400 11,400 10,500 3,100 32,550,000
02/08/2017 10,200 -1.50 -12.82 10,400 10,400 10,200 7,300 74,460,000
01/08/2017 11,700 1.10 10.38 11,000 11,700 11,000 500 5,850,000
31/07/2017 10,600 -0.30 -2.75 11,400 12,000 10,600 2,400 25,440,000
28/07/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 20 218,000
27/07/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
26/07/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 800 8,720,000
25/07/2017 10,900 -0.10 -0.91 11,400 11,400 10,900 1,100 11,990,000
24/07/2017 11,000 0.90 8.91 11,000 11,000 11,000 100 1,100,000
21/07/2017 10,100 -0.70 -6.48 12,300 12,300 10,100 16,824 169,922,400
20/07/2017 10,800 -1.80 -14.29 10,800 10,800 10,800 18,200 196,560,000
19/07/2017 12,600 0.10 0.80 12,600 12,600 12,600 100 1,260,000
18/07/2017 12,500 1.40 12.61 11,200 12,500 11,200 600 7,500,000
17/07/2017 11,100 -0.20 -1.77 11,100 11,100 11,100 400 4,440,000
14/07/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
13/07/2017 11,300 -0.20 -1.74 11,300 11,300 11,300 100 1,130,000
12/07/2017 11,500 0.50 4.55 10,600 11,500 10,500 9,000 103,500,000
11/07/2017 11,000 -0.50 -4.35 11,000 11,000 11,000 100 1,100,000
10/07/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
07/07/2017 11,500 0.30 2.68 11,500 11,500 11,500 100 1,150,000
06/07/2017 11,200 0.10 0.90 10,800 11,200 10,800 500 5,600,000
05/07/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
04/07/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
03/07/2017 11,100 0.20 1.83 11,100 11,100 11,100 100 1,110,000
30/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 500 5,450,000
29/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 300 3,270,000
28/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
27/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 200 2,180,000
26/06/2017 10,900 -1.00 -8.40 11,900 11,900 10,900 600 6,540,000
23/06/2017 11,900 1.20 11.21 10,700 12,100 10,600 11,500 136,850,000
22/06/2017 10,700 -0.20 -1.83 10,700 10,700 10,700 5,100 54,570,000
21/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
20/06/2017 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 7,100 77,390,000
19/06/2017 10,900 0.30 2.83 11,000 11,000 10,900 300 3,270,000
16/06/2017 10,600 -0.20 -1.85 10,900 10,900 10,600 2,400 25,440,000
15/06/2017 10,800 0.00 ■■ 0.00 11,100 11,100 10,800 200 2,160,000
14/06/2017 10,800 0.50 4.85 11,100 11,100 10,800 2,100 22,680,000
13/06/2017 10,300 -0.60 -5.50 11,200 11,200 10,300 6,600 67,980,000
12/06/2017 10,900 0.00 ■■ 0.00 11,200 11,200 10,900 800 8,720,000
09/06/2017 10,900 -0.30 -2.68 11,300 11,300 10,900 500 5,450,000
08/06/2017 11,200 0.00 ■■ 0.00 11,300 11,300 11,200 900 10,080,000
07/06/2017 11,200 0.90 8.74 11,300 11,300 11,000 1,300 14,560,000
06/06/2017 10,300 -0.90 -8.04 11,400 11,400 10,300 7,100 73,130,000
05/06/2017 11,200 -0.20 -1.75 11,500 11,500 10,800 5,100 57,120,000
02/06/2017 11,400 -0.10 -0.87 12,000 12,000 10,600 3,400 38,760,000
01/06/2017 11,500 -1.00 -8.00 11,500 11,500 11,500 220 2,530,000
31/05/2017 12,500 1.40 12.61 11,200 12,500 11,100 6,800 85,000,000
30/05/2017 11,100 0.00 ■■ 0.00 11,800 11,800 11,100 1,400 15,540,000
29/05/2017 11,100 -0.10 -0.89 11,300 11,300 11,100 200 2,220,000
26/05/2017 11,200 0.30 2.75 10,700 11,300 10,700 5,400 60,480,000
25/05/2017 10,900 0.50 4.81 10,600 11,000 10,600 22,200 241,980,000
24/05/2017 10,400 -0.50 -4.59 11,700 11,700 10,400 200 2,080,000
23/05/2017 10,900 0.00 ■■ 0.00 11,200 11,200 10,300 2,900 31,610,000
22/05/2017 10,900 -0.30 -2.68 11,300 11,300 10,900 1,300 14,170,000
19/05/2017 11,200 -0.10 -0.88 11,400 11,400 10,200 11,700 131,040,000
18/05/2017 11,300 0.00 ■■ 0.00 11,400 11,500 10,100 3,000 33,900,000
17/05/2017 11,300 -0.20 -1.74 11,400 11,400 11,300 6,500 73,450,000
16/05/2017 11,500 0.90 8.49 10,700 11,500 10,700 21,600 248,400,000
15/05/2017 10,600 0.20 1.92 10,400 10,700 10,400 4,200 44,520,000
09/05/2017 10,000 -0.10 -0.99 10,000 10,000 10,000 10,900 109,000,000
08/05/2017 10,100 -0.10 -0.98 10,100 10,100 10,100 13,100 132,310,000
05/05/2017 10,200 0.10 0.99 10,100 10,200 10,100 9,100 92,820,000
04/05/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2,000 20,200,000
03/05/2017 10,100 -0.20 -1.94 10,300 10,300 10,100 3,200 32,320,000
28/04/2017 10,300 -1.50 -12.71 10,700 10,700 10,100 11,400 117,420,000
27/04/2017 11,800 0.10 0.85 11,700 11,800 11,600 21,100 248,980,000
26/04/2017 11,700 0.10 0.86 11,600 11,800 11,600 30,400 355,680,000
25/04/2017 11,600 -0.10 -0.85 11,600 11,600 11,600 18,600 215,760,000
24/04/2017 11,700 0.00 ■■ 0.00 11,400 11,700 11,400 18,200 212,940,000
21/04/2017 11,700 0.20 1.74 11,500 11,700 11,500 17,800 208,260,000
20/04/2017 11,500 0.20 1.77 11,400 11,600 11,400 23,100 265,650,000
19/04/2017 11,300 0.50 4.63 11,000 11,300 10,800 30,524 344,921,200
18/04/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 21,100 227,880,000
17/04/2017 10,800 0.00 ■■ 0.00 11,000 11,000 10,800 16,000 172,800,000
14/04/2017 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 4,000 43,200,000
13/04/2017 10,800 0.10 0.93 10,900 11,000 10,800 7,500 81,000,000
12/04/2017 10,700 -0.10 -0.93 10,800 10,800 10,700 13,200 141,240,000
11/04/2017 10,800 -0.20 -1.82 10,900 10,900 10,800 7,624 82,339,200
10/04/2017 11,000 0.20 1.85 11,300 11,300 10,900 11,600 127,600,000
07/04/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 4,500 48,600,000
05/04/2017 11,000 -0.20 -1.79 11,000 11,200 10,700 25,600 281,600,000
04/04/2017 11,200 -0.20 -1.75 11,300 11,400 11,200 18,000 201,600,000
03/04/2017 11,400 0.40 3.64 11,000 11,400 11,000 20,300 231,420,000
31/03/2017 11,000 0.30 2.80 10,800 11,000 10,700 7,600 83,600,000
30/03/2017 10,700 -0.10 -0.93 10,700 10,700 10,700 700 7,490,000
29/03/2017 10,800 0.10 0.93 10,500 10,800 10,500 16,700 180,360,000
28/03/2017 10,700 0.30 2.88 10,500 10,700 10,400 11,800 126,260,000
27/03/2017 10,400 0.10 0.97 10,300 10,500 10,300 3,436 35,734,400
24/03/2017 10,300 0.40 4.04 10,000 10,300 10,000 28,800 296,640,000
23/03/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,200 11,880,000
22/03/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 17,700 175,230,000
21/03/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 58,725 581,377,500
20/03/2017 9,900 0.00 ■■ 0.00 9,900 10,100 9,900 37,100 367,290,000
17/03/2017 9,900 -0.10 -1.00 10,000 10,000 9,800 20,200 199,980,000
16/03/2017 10,000 0.50 5.26 9,800 10,000 9,500 39,900 399,000,000
15/03/2017 9,500 0.30 3.26 9,400 9,900 9,100 74,700 709,650,000
14/03/2017 9,200 0.30 3.37 8,900 9,400 8,900 32,000 294,400,000
13/03/2017 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 4,900 43,610,000
10/03/2017 8,900 -0.10 -1.11 8,800 8,900 8,800 600 5,340,000
09/03/2017 9,000 0.20 2.27 9,000 9,000 9,000 150 1,350,000
08/03/2017 8,800 0.00 ■■ 0.00 8,900 9,000 8,800 11,300 99,440,000
07/03/2017 8,800 -0.20 -2.22 8,900 8,900 8,800 4,000 35,200,000
06/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 800 7,200,000
03/03/2017 9,000 -0.10 -1.10 9,000 9,000 9,000 2,800 25,200,000
02/03/2017 9,100 0.10 1.11 9,000 9,200 9,000 14,500 131,950,000
01/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
28/02/2017 9,000 -0.30 -3.23 9,100 9,200 8,900 9,300 83,700,000
27/02/2017 9,300 0.30 3.33 9,200 9,300 9,100 6,700 62,310,000
24/02/2017 9,000 -0.10 -1.10 9,400 9,400 9,000 10,700 96,300,000
23/02/2017 9,100 -0.30 -3.19 9,500 9,500 9,100 25,025 227,727,500
22/02/2017 9,400 0.10 1.08 9,600 9,600 9,200 36,397 342,131,800
21/02/2017 9,300 0.00 ■■ 0.00 9,300 9,600 9,200 29,900 278,070,000
20/02/2017 9,300 0.20 2.20 9,100 9,300 9,100 7,600 70,680,000
17/02/2017 9,100 0.10 1.11 9,100 9,100 9,100 1,222 11,120,200
16/02/2017 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 13,400 120,600,000
15/02/2017 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 6,800 61,200,000
14/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 7,300 65,700,000
13/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4,100 36,900,000
09/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/02/2017 9,000 -0.10 -1.10 8,800 9,000 8,800 1,900 17,100,000
06/02/2017 9,100 0.40 4.60 9,100 9,100 9,100 8,500 77,350,000
03/02/2017 8,700 -0.70 -7.45 9,200 9,200 8,700 5,000 43,500,000
02/02/2017 9,400 0.90 10.59 8,800 9,400 8,800 16,600 156,040,000
25/01/2017 8,500 -0.10 -1.16 8,500 8,500 8,500 200 1,700,000
24/01/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
23/01/2017 8,600 0.10 1.18 8,600 8,600 8,600 0 0
20/01/2017 8,500 -0.10 -1.16 8,500 8,800 8,500 12,500 106,250,000
19/01/2017 8,600 0.20 2.38 8,500 8,600 8,500 1,700 14,620,000
18/01/2017 8,400 -0.10 -1.18 8,400 8,400 8,400 3,600 30,240,000
17/01/2017 8,500 0.20 2.41 8,400 8,500 8,400 10,300 87,550,000
16/01/2017 8,300 0.10 1.22 8,300 8,300 8,300 1,400 11,620,000
13/01/2017 8,200 0.20 2.50 8,500 8,500 8,100 1,300 10,660,000
12/01/2017 8,000 -0.20 -2.44 8,000 8,000 8,000 200 1,600,000
11/01/2017 8,200 0.20 2.50 8,200 8,200 8,200 1,800 14,760,000
10/01/2017 8,000 -0.70 -8.05 8,100 8,100 8,000 6,700 53,600,000
09/01/2017 8,700 -0.20 -2.25 8,800 8,800 8,700 400 3,480,000
06/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
05/01/2017 8,900 -0.20 -2.20 7,900 8,900 7,900 200 1,780,000
04/01/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
03/01/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
30/12/2016 9,100 0.20 2.25 9,100 9,100 9,100 2,900 26,390,000
29/12/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
28/12/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
27/12/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/12/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
23/12/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
22/12/2016 8,900 0.80 9.88 8,900 8,900 8,900 300 2,670,000
21/12/2016 8,100 -1.20 -12.90 8,300 8,300 8,100 12,500 101,250,000
20/12/2016 9,300 0.20 2.20 9,300 9,300 9,300 2,200 20,460,000
19/12/2016 9,100 -0.40 -4.21 8,600 9,100 8,300 24,000 218,400,000
16/12/2016 9,500 0.20 2.15 9,500 9,500 9,500 500 4,750,000
15/12/2016 9,300 -0.20 -2.11 8,600 9,300 8,600 10,800 100,440,000
14/12/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
13/12/2016 9,500 -0.40 -4.04 8,800 9,500 8,600 25,700 244,150,000
12/12/2016 9,900 1.10 12.50 9,900 9,900 9,900 1,300 12,870,000
09/12/2016 8,800 0.10 1.15 8,800 8,800 8,800 1,700 14,960,000
08/12/2016 8,700 -0.20 -2.25 8,700 8,700 8,700 5,700 49,590,000
07/12/2016 8,900 0.30 3.49 8,900 8,900 8,900 100 890,000
06/12/2016 8,600 -0.40 -4.44 8,800 8,800 8,600 5,900 50,740,000
05/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
01/12/2016 9,000 0.10 1.12 8,900 9,000 8,900 2,300 20,700,000
30/11/20