Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -4.29 (-0.42%)
  • HNX-Index 147.92 -0.24 (-0.16%)
  • UPCOM-Index 66.84 +0.05 (+0.07%)
CTCP PGT Holdings
PGT Holdings Joint Stock Company
Mã CK:      PGT      3.10      -0.30 (-9.68%)      (cập nhật 14:00 30/11/2020)
Đang giao dịch
PGT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/11/2020 3,100 -0.30 -9.68 3,400 3,200 3,100 500 1,550,000
27/11/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
26/11/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
25/11/2020 3,400 -0.30 -8.82 3,700 3,500 3,400 400 1,360,000
24/11/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
23/11/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
20/11/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
19/11/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
18/11/2020 3,700 -0.40 -10.81 4,100 3,700 3,700 20 74,000
17/11/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
16/11/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
13/11/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
12/11/2020 4,100 -0.40 -9.76 4,500 4,100 4,100 100 410,000
11/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 140 630,000
10/11/2020 4,500 0.40 8.89 4,100 4,500 4,100 250 1,125,000
09/11/2020 4,100 0.30 7.32 3,800 4,100 4,100 600 2,460,000
06/11/2020 3,800 0.20 5.26 3,600 3,800 3,800 20 76,000
05/11/2020 3,600 0.30 8.33 3,300 3,600 3,400 6,800 24,480,000
04/11/2020 3,300 -0.20 -6.06 3,500 3,400 3,300 110 363,000
03/11/2020 3,500 0.30 8.57 3,200 3,500 3,500 30 105,000
02/11/2020 3,200 -0.20 -6.25 3,400 3,200 3,200 60 192,000
30/10/2020 3,400 0.10 2.94 3,300 3,400 3,400 200 680,000
29/10/2020 3,300 0.10 3.03 3,200 3,300 3,300 300 990,000
28/10/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
27/10/2020 3,200 -0.30 -9.38 3,500 3,300 3,200 900 2,880,000
26/10/2020 3,500 0.20 5.71 3,300 3,500 3,500 100 350,000
23/10/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
22/10/2020 3,300 0.30 9.09 3,000 3,300 2,700 370 1,221,000
21/10/2020 3,000 -0.20 -6.67 3,200 3,000 2,900 4,000 12,000,000
20/10/2020 3,200 -0.30 -9.38 3,500 3,200 3,200 210 672,000
19/10/2020 3,500 -0.20 -5.71 3,700 3,700 3,500 70 245,000
16/10/2020 3,700 0.30 8.11 3,400 3,700 3,700 30 111,000
15/10/2020 3,400 -0.20 -5.88 3,600 3,400 3,300 200 680,000
14/10/2020 3,600 -0.30 -8.33 3,900 3,600 3,600 100 360,000
13/10/2020 3,900 0.30 7.69 3,600 3,900 3,900 200 780,000
12/10/2020 3,600 -0.30 -8.33 3,900 3,600 3,600 30 108,000
09/10/2020 3,900 0.10 2.56 3,800 4,000 3,900 600 2,340,000
07/10/2020 3,800 0.20 5.26 3,600 3,800 3,300 360 1,368,000
02/10/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10 36,000
01/10/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 30 108,000
30/09/2020 3,600 -0.30 -8.33 3,900 3,600 3,600 50 180,000
29/09/2020 3,900 -0.10 -2.56 4,000 3,900 3,600 40 156,000
28/09/2020 4,000 -0.40 -10.00 4,400 4,000 4,000 1,100 4,400,000
25/09/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
24/09/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
23/09/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
22/09/2020 4,400 0.30 6.82 4,100 4,400 3,700 590 2,596,000
21/09/2020 4,100 0.00 ■■ 0.00 4,100 4,100 3,700 2,200 9,020,000
18/09/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
17/09/2020 4,100 -0.40 -9.76 4,500 4,100 4,100 200 820,000
16/09/2020 4,500 0.40 8.89 4,100 4,500 4,500 200 900,000
15/09/2020 4,100 -0.40 -9.76 4,500 4,100 4,100 500 2,050,000
14/09/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
11/09/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
10/09/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
09/09/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
08/09/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
07/09/2020 4,500 0.40 8.89 4,100 4,500 4,500 200 900,000
04/09/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
03/09/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
01/09/2020 4,100 -0.40 -9.76 4,500 4,100 4,100 100 410,000
31/08/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
28/08/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
27/08/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
26/08/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
25/08/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
24/08/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
21/08/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
20/08/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
19/08/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
18/08/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
17/08/2020 4,500 0.40 8.89 4,100 4,500 4,500 300 1,350,000
14/08/2020 4,100 -0.40 -9.76 4,500 4,100 4,100 170 697,000
13/08/2020 4,500 -0.50 -11.11 5,000 4,500 4,500 100 450,000
12/08/2020 5,000 0.30 6.00 4,700 5,000 4,300 30 150,000
11/08/2020 4,700 -0.50 -10.64 5,200 4,700 4,700 10 47,000
10/08/2020 5,200 -0.50 -9.62 5,700 6,100 5,200 400 2,080,000
07/08/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
06/08/2020 5,700 0.40 7.02 5,300 5,700 5,700 20 114,000
05/08/2020 5,300 0.40 7.55 4,900 5,300 5,300 10 53,000
04/08/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
03/08/2020 4,900 0.40 8.16 4,500 4,900 4,500 300 1,470,000
31/07/2020 4,500 0.30 6.67 4,200 4,500 4,500 10 45,000
30/07/2020 4,200 0.30 7.14 3,900 4,200 4,200 100 420,000
29/07/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
28/07/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
27/07/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
24/07/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
23/07/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
22/07/2020 3,900 0.30 7.69 3,600 3,900 3,900 600 2,340,000
21/07/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
20/07/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
17/07/2020 3,600 -0.30 -8.33 3,900 3,600 3,600 930 3,348,000
16/07/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
15/07/2020 3,900 0.10 2.56 3,800 3,900 3,800 20 78,000
14/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
13/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
10/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
09/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
08/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
07/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
06/07/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
03/07/2020 3,800 -0.10 -2.63 3,900 3,800 3,600 1,000 3,800,000
02/07/2020 3,900 -3.90 -100.00 3,900 0 0 0 0
01/07/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 30 117,000
30/06/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
29/06/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
26/06/2020 3,900 0.10 2.56 3,800 3,900 3,700 700 2,730,000
25/06/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
24/06/2020 3,800 -3.80 -100.00 3,800 0 0 0 0
23/06/2020 3,800 -0.40 -10.53 4,200 4,600 3,800 1,500 5,700,000
22/06/2020 4,200 -0.40 -9.52 4,600 4,200 4,200 900 3,780,000
19/06/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
18/06/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
16/06/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
12/06/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
11/06/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
10/06/2020 4,600 0.40 8.70 4,200 4,600 4,600 10 46,000
09/06/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 30 126,000
08/06/2020 4,200 0.30 7.14 3,900 4,200 3,600 1,300 5,460,000
06/06/2020 3,900 0.30 7.69 3,600 3,900 3,900 350 1,365,000
05/06/2020 3,900 0.30 7.69 3,600 3,900 3,900 350 1,365,000
04/06/2020 3,600 -0.40 -11.11 4,000 3,600 3,600 40 144,000
03/06/2020 4,000 0.10 2.50 3,900 4,000 3,600 30 120,000
02/06/2020 3,900 -0.20 -5.13 4,100 3,900 3,900 250 975,000
01/06/2020 4,100 0.30 7.32 3,800 4,100 3,500 120 492,000
31/05/2020 3,800 -0.40 -10.53 4,200 3,800 3,800 30 114,000
29/05/2020 3,800 -0.40 -10.53 4,200 3,800 3,800 30 114,000
28/05/2020 4,200 -4.20 -100.00 4,200 0 0 0 0
27/05/2020 4,200 -0.40 -9.52 4,600 4,200 4,200 520 2,184,000
26/05/2020 4,600 -0.50 -10.87 5,100 4,600 4,600 10 46,000
25/05/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
20/05/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
19/05/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
18/05/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
15/05/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
14/05/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
12/05/2020 5,100 -0.50 -9.80 5,600 5,100 5,100 240 1,224,000
11/05/2020 5,100 -0.50 -9.80 5,600 5,100 5,100 240 1,224,000
08/05/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
07/05/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
05/05/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
29/04/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
28/04/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
27/04/2020 5,600 -0.60 -10.71 6,200 5,600 5,600 100 560,000
26/04/2020 6,200 0.40 6.45 5,800 6,200 6,200 40 248,000
24/04/2020 6,200 0.40 6.45 5,800 6,200 6,200 40 248,000
23/04/2020 5,800 0.50 8.62 5,300 5,800 5,800 20 116,000
22/04/2020 5,300 0.40 7.55 4,900 5,300 5,300 70 371,000
21/04/2020 4,900 -0.50 -10.20 5,400 4,900 4,900 340 1,666,000
20/04/2020 5,400 -0.50 -9.26 5,900 6,000 5,400 1,300 7,020,000
19/04/2020 5,900 -0.60 -10.17 6,500 7,100 5,900 360 2,124,000
17/04/2020 5,900 -0.60 -10.17 6,500 7,100 5,900 360 2,124,000
15/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
14/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
13/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
10/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
09/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
08/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
06/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
03/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
01/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
31/03/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
30/03/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
27/03/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
26/03/2020 6,500 -0.70 -10.77 7,200 6,500 6,500 70 455,000
25/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
23/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
20/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
18/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
17/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
16/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
13/03/2020 7,200 0.60 8.33 6,600 7,200 6,700 1,500 10,800,000
12/03/2020 6,600 0.60 9.09 6,000 6,600 6,000 200 1,320,000
11/03/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
06/03/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
05/03/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
02/03/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
27/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
25/02/2020 6,000 -0.40 -6.67 6,400 6,000 6,000 100 600,000
24/02/2020 6,400 0.10 1.56 6,300 6,400 6,400 30 192,000
21/02/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
20/02/2020 6,300 0.10 1.59 6,200 6,300 6,200 20 126,000
19/02/2020 6,200 0.40 6.45 5,800 6,200 6,200 10 62,000
18/02/2020 5,800 0.50 8.62 5,300 5,800 5,800 420 2,436,000
17/02/2020 5,300 -0.50 -9.43 5,800 5,300 5,300 4,000 21,200,000
14/02/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
13/02/2020 5,800 -0.20 -3.45 6,000 5,800 5,800 10 58,000
12/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
11/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
07/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
06/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
04/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
03/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
22/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
21/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
20/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
17/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
16/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
15/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
13/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
09/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
08/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
06/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
31/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
30/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
27/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
26/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
24/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
23/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
20/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
19/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
16/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
13/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
12/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
11/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
10/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
09/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
06/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
05/12/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 40 240,000
04/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
03/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
02/12/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
29/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
28/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
27/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
26/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
25/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
22/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
21/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
20/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
19/11/2019 6,000 -6.00 -100.00 6,000 0 0 0 0
18/11/2019 6,000 0.40 6.67 5,600 6,000 5,100 400 2,400,000
15/11/2019 5,600 0.10 1.79 5,500 5,600 5,600 10 56,000
14/11/2019 5,500 0.10 1.82 5,400 5,500 5,500 1,100 6,050,000
13/11/2019 5,400 0.10 1.85 5,300 5,400 5,400 200 1,080,000
12/11/2019 5,300 0.10 1.89 5,200 5,300 5,300 200 1,060,000
11/11/2019 5,200 0.20 3.85 5,000 5,200 5,200 20 104,000
08/11/2019 5,000 0.30 6.00 4,700 5,000 4,300 140 700,000
07/11/2019 4,700 -0.50 -10.64 5,200 4,700 4,700 700 3,290,000
06/11/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 50 260,000
05/11/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 700 3,640,000
04/11/2019 5,200 -0.50 -9.62 5,700 5,200 5,200 500 2,600,000
01/11/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
31/10/2019 5,700 -0.60 -10.53 6,300 5,700 5,700 400 2,280,000
30/10/2019 6,300 -0.70 -11.11 7,000 6,300 6,300 4,000 25,200,000
29/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
28/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
25/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
24/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
23/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
22/10/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
21/10/2019 7,000 0.20 2.86 6,800 7,000 7,000 1,030 7,210,000
18/10/2019 6,800 0.40 5.88 6,400 6,800 6,800 950 6,460,000
17/10/2019 6,400 0.40 6.25 6,000 6,400 6,400 2,000 12,800,000
16/10/2019 6,000 0.30 5.00 5,700 6,000 6,000 1,100 6,600,000
15/10/2019 5,700 0.20 3.51 5,500 5,700 5,700 90 513,000
14/10/2019 5,500 0.30 5.45 5,200 5,500 5,500 6,000 33,000,000
11/10/2019 5,200 0.30 5.77 4,900 5,200 5,200 2,100 10,920,000
10/10/2019 4,900 0.00 ■■ 0.00 4,900 5,300 4,900 610 2,989,000
09/10/2019 4,900 -0.30 -6.12 5,200 4,900 4,900 2,000 9,800,000
08/10/2019 5,200 0.30 5.77 4,900 5,200 4,800 750 3,900,000
07/10/2019 4,900 0.40 8.16 4,500 4,900 4,600 3,000 14,700,000
04/10/2019 4,500 0.10 2.22 4,400 4,500 4,000 5,400 24,300,000
03/10/2019 4,400 -0.10 -2.27 4,500 4,400 4,100 600 2,640,000
02/10/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
01/10/2019 4,500 0.40 8.89 4,100 4,500 4,300 200 900,000
30/09/2019 4,100 0.30 7.32 3,800 4,100 3,500 570 2,337,000
27/09/2019 3,800 -0.40 -10.53 4,200 4,200 3,800 300 1,140,000
26/09/2019 4,200 -0.40 -9.52 4,600 4,200 4,200 100 420,000
25/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
24/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
23/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
20/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
19/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
18/09/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
17/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
16/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
13/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
12/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
11/09/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
10/09/2019 4,600 0.20 4.35 4,400 4,600 4,600 220 1,012,000
09/09/2019 4,400 -0.40 -9.09 4,800 4,400 4,400 20 88,000
06/09/2019 4,800 0.30 6.25 4,500 4,900 4,100 92,700 444,960,000
05/09/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,100 6,430 28,935,000
04/09/2019 4,500 0.20 4.44 4,300 4,700 4,500 7,600 34,200,000
03/09/2019 4,300 0.30 6.98 4,000 4,400 4,300 6,610 28,423,000
30/08/2019 4,000 -0.40 -10.00 4,400 4,400 4,000 6,790 27,160,000
29/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 8,020 35,288,000
28/08/2019 4,400 -0.10 -2.27 4,500 4,500 4,400 7,720 33,968,000
27/08/2019 4,500 0.10 2.22 4,400 4,500 4,300 4,960 22,320,000
26/08/2019 4,400 0.10 2.27 4,300 4,500 4,300 10,380 45,672,000
23/08/2019 4,300 0.10 2.33 4,200 4,500 4,200 7,220 31,046,000
22/08/2019 4,200 0.20 4.76 4,000 4,400 4,200 6,630 27,846,000
21/08/2019 4,000 0.20 5.00 3,800 4,100 3,700 9,500 38,000,000
20/08/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 8,750 33,250,000
19/08/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 4,690 17,822,000
16/08/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 6,200 23,560,000
15/08/2019 3,800 -0.20 -5.26 4,000 4,000 3,600 4,840 18,392,000
14/08/2019 4,000 0.10 2.50 3,900 4,100 3,600 10,250 41,000,000
13/08/2019 3,900 0.30 7.69 3,600 3,900 3,800 6,270 24,453,000
12/08/2019 3,600 -0.40 -11.11 4,000 4,300 3,600 7,100 25,560,000
09/08/2019 4,000 0.30 7.50 3,700 4,000 3,700 5,430 21,720,000
08/08/2019 3,700 -0.40 -10.81 4,100 4,400 3,700 6,820 25,234,000
07/08/2019 4,100 -0.40 -9.76 4,500 4,900 4,100 4,020 16,482,000
06/08/2019 4,500 -0.40 -8.89 4,900 4,700 4,500 6,050 27,225,000
05/08/2019 4,900 -0.30 -6.12 5,200 5,000 4,900 6,650 32,585,000
02/08/2019 5,200 -0.50 -9.62 5,700 5,200 5,200 10 52,000
01/08/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 4,340 24,738,000
31/07/2019 5,700 -0.20 -3.51 5,900 5,700 5,700 5,340 30,438,000
30/07/2019 5,900 -0.10 -1.69 6,000 5,900 5,900 6,010 35,459,000
29/07/2019 6,000 -0.40 -6.67 6,400 6,500 6,000 3,850 23,100,000
26/07/2019 6,400 0.20 3.13 6,200 6,400 6,400 5,050 32,320,000
25/07/2019 6,200 -0.60 -9.68 6,800 6,700 6,200 6,980 43,276,000
23/07/2019 6,800 -0.10 -1.47 6,900 6,800 6,800 6,400 43,520,000
22/07/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,420 16,698,000
19/07/2019 6,900 0.20 2.90 6,700 6,900 6,800 4,200 28,980,000
17/07/2019 6,700 0.30 4.48 6,400 6,700 6,700 10 67,000
16/07/2019 6,400 0.20 3.13 6,200 6,400 6,400 40 256,000
15/07/2019 6,200 -0.60 -9.68 6,800 6,500 6,200 3,030 18,786,000
12/07/2019 6,800 -0.20 -2.94 7,000 6,800 6,500 4,470 30,396,000
27/05/2019 7,000 0.20 2.86 6,800 7,000 6,200 70 490,000
26/05/2019 7,000 0.20 2.86 6,800 7,000 6,200 70 490,000
24/05/2019 7,000 0.20 2.86 6,800 7,000 6,200 70 490,000
23/05/2019 6,800 0.00 ■■ 0.00 6,800 7,400 6,800 500 3,400,000
22/05/2019 6,800 0.00 ■■ 0.00 6,800 7,400 6,800 500 3,400,000
21/05/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 40 272,000
20/05/2019 6,800 -0.60 -8.82 7,400 6,800 6,800 50 340,000
17/05/2019 7,400 0.50 6.76 6,900 7,400 6,500 380 2,812,000
16/05/2019 7,400 0.50 6.76 6,900 7,400 6,500 380 2,812,000
15/05/2019 6,900 0.60 8.70 6,300 6,900 6,300 300 2,070,000
14/05/2019 6,900 0.60 8.70 6,300 6,900 6,300 300 2,070,000
13/05/2019 6,300 0.50 7.94 5,800 6,300 5,800 310 1,953,000
06/05/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
05/05/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
03/05/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
02/05/2019 5,800 -0.10 -1.72 5,900 5,800 5,800 300 1,740,000
01/05/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 250 1,475,000
30/04/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 250 1,475,000
29/04/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 250 1,475,000
28/04/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 250 1,475,000
26/04/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 250 1,475,000
24/04/2019 5,900 -0.10 -1.69 6,000 6,000 5,400 390 2,301,000
23/04/2019 5,900 -0.10 -1.69 6,000 6,000 5,400 390 2,301,000
22/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 8,000 48,000,000
21/04/2019 6,000 -0.10 -1.67 6,100 6,100 5,800 4,770 28,620,000
19/04/2019 6,000 -0.10 -1.67 6,100 6,100 5,800 4,770 28,620,000
18/04/2019 6,100 0.50 8.20 5,600 6,100 5,800 3,130 19,093,000
17/04/2019 5,600 0.50 8.93 5,100 5,600 5,400 4,960 27,776,000
16/04/2019 5,100 0.40 7.84 4,700 5,100 4,800 940 4,794,000
15/04/2019 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 1,410 6,627,000
14/04/2019 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 1,410 6,627,000
12/04/2019 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 1,410 6,627,000
11/04/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 120 564,000
10/04/2019 4,700 -0.20 -4.26 4,900 4,700 4,700 1,000 4,700,000
09/04/2019 4,900 0.40 8.16 4,500 4,900 4,600 11,600 56,840,000
08/04/2019 4,500 0.40 8.89 4,100 4,500 4,300 440 1,980,000
04/04/2019 4,100 0.20 4.88 3,900 4,100 4,000 30 123,000
03/04/2019 4,100 0.20 4.88 3,900 4,100 4,000 30 123,000
27/03/2019 3,900 0.30 7.69 3,600 3,900 3,900 10 39,000
22/03/2019 3,600 -0.40 -11.11 4,000 3,600 3,600 10 36,000
20/03/2019 4,000 -0.10 -2.50 4,100 4,000 3,700 20 80,000
13/03/2019 4,100 0.30 7.32 3,800 4,100 4,100 10 41,000
12/03/2019 3,800 0.30 7.89 3,500 3,800 3,800 10 38,000
01/02/2019 3,800 -0.40 -10.53 4,200 3,800 3,800 10 38,000
02/01/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
28/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
27/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
26/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
25/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
24/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
21/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
20/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
19/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
18/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
17/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
14/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
13/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
12/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
11/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
10/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
07/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
06/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
05/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
04/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
03/12/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
29/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
28/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
27/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
26/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
23/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
22/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
21/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
20/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
19/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
16/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
15/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
14/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
13/11/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
12/11/2018 4,200 0.20 4.76 4,000 4,200 4,200 5,300 22,260,000
09/11/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
08/11/2018 4,000 0.10 2.50 3,900 4,000 4,000 100 400,000
07/11/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
06/11/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
05/11/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
02/11/2018 3,900 0.30 7.69 3,600 3,900 3,900 600 2,340,000
01/11/2018 3,600 0.30 8.33 3,300 3,600 3,600 1,000 3,600,000
31/10/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
30/10/2018 3,300 -0.30 -9.09 3,600 3,300 3,300 100 330,000
29/10/2018 3,600 -0.40 -11.11 4,000 3,700 3,600 1,400 5,040,000
26/10/2018 4,000 -0.10 -2.50 4,100 4,000 4,000 100 400,000
25/10/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,000 4,100,000
24/10/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
23/10/2018 4,100 0.00 ■■ 0.00 4,100 4,100 3,700 4,000 16,400,000
22/10/2018 4,100 -0.40 -9.76 4,500 4,100 4,100 8,000 32,800,000
19/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
18/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
17/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
16/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
15/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
12/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
11/10/2018 4,500 0.10 2.22 4,400 4,500 4,500 100 450,000
10/10/2018 4,400 0.10 2.27 4,300 4,400 4,400 100 440,000
09/10/2018 4,300 0.20 4.65 4,100 4,300 4,300 100 430,000
08/10/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
05/10/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
04/10/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
03/10/2018 4,100 0.10 2.44 4,000 4,100 4,100 100 410,000
02/10/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
01/10/2018 4,000 -0.40 -10.00 4,400 4,000 4,000 1,000 4,000,000
28/09/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
27/09/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
26/09/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 500 2,200,000
25/09/2018 4,400 0.40 9.09 4,000 4,400 4,400 1,100 4,840,000
24/09/2018 4,000 0.30 7.50 3,700 4,000 3,800 2,000 8,000,000
21/09/2018 3,700 0.30 8.11 3,400 3,700 3,700 1,000 3,700,000
20/09/2018 3,400 0.30 8.82 3,100 3,400 3,100 1,200 4,080,000
19/09/2018 3,100 -0.30 -9.68 3,400 3,100 3,100 1,000 3,100,000
18/09/2018 3,400 0.10 2.94 3,300 3,400 3,400 100 340,000
17/09/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
14/09/2018 3,300 0.30 9.09 3,000 3,300 3,300 200 660,000
13/09/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
12/09/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
11/09/2018 3,000 -0.30 -10.00 3,300 3,000 3,000 600 1,800,000
10/09/2018 3,300 -0.20 -6.06 3,500 3,300 3,300 2,000 6,600,000
07/09/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
06/09/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
05/09/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
04/09/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
31/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
30/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
29/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
28/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
27/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
24/08/2018 3,500 0.30 8.57 3,200 3,500 3,000 600 2,100,000
23/08/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
22/08/2018 3,200 -0.20 -6.25 3,400 3,200 3,200 1,000 3,200,000
21/08/2018 3,400 -0.20 -5.88 3,600 3,400 3,400 2,000 6,800,000
20/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
17/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
16/08/2018 3,600 -0.40 -11.11 4,000 3,600 3,600 100 360,000
15/08/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
14/08/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
13/08/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 1,000 4,000,000
10/08/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
09/08/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
08/08/2018 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 4,000 16,000,000
07/08/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
06/08/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
03/08/2018 4,000 0.10 2.50 3,900 4,000 3,600 3,200 12,800,000
02/08/2018 3,900 0.30 7.69 3,600 3,900 3,400 200 780,000
01/08/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
31/07/2018 3,600 0.30 8.33 3,300 3,600 3,600 100 360,000
30/07/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,100 3,630,000
27/07/2018 3,300 -0.30 -9.09 3,600 3,600 3,300 1,100 3,630,000
26/07/2018 3,600 -0.40 -11.11 4,000 4,000 3,600 200 720,000
25/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
24/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
23/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
20/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
19/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
18/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
17/07/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 8,100 32,400,000
16/07/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10,700 42,800,000
13/07/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 12,500 50,000,000
12/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
11/07/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 14,200 56,800,000
10/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
09/07/2018 4,000 -0.40 -10.00 4,400 4,000 4,000 100 400,000
06/07/2018 4,400 0.40 9.09 4,000 4,400 4,400 100 440,000
05/07/2018 4,000 0.30 7.50 3,700 4,000 3,400 126,700 506,800,000
04/07/2018 3,700 0.20 5.41 3,500 3,700 3,700 100 370,000
03/07/2018 3,500 0.30 8.57 3,200 3,500 3,300 93,000 325,500,000
29/06/2018 3,200 -3.20 -100.00 3,200 0 0 0 0
28/06/2018 3,200 0.20 6.25 3,000 3,200 3,100 1,100 3,520,000
27/06/2018 3,000 0.20 6.67 2,800 3,000 2,800 1,400 4,200,000
26/06/2018 2,800 0.20 7.14 2,600 2,800 2,800 100 280,000
25/06/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 1,500 3,900,000
22/06/2018 2,700 0.20 7.41 2,500 2,700 2,400 1,000 2,700,000
21/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
20/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
19/06/2018 2,500 -0.20 -8.00 2,700 2,500 2,500 100 250,000
18/06/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
15/06/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
14/06/2018 2,700 -0.20 -7.41 2,900 2,900 2,700 500 1,350,000
13/06/2018 2,900 0.20 6.90 2,700 2,900 2,900 100 290,000
12/06/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
11/06/2018 2,700 -0.20 -7.41 2,900 3,100 2,700 300 810,000
08/06/2018 2,900 0.20 6.90 2,700 2,900 2,700 1,700 4,930,000
07/06/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
06/06/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 300 810,000
05/06/2018 2,700 -0.20 -7.41 2,900 2,800 2,700 500 1,350,000
04/06/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
01/06/2018 2,900 0.20 6.90 2,700 2,900 2,900 100 290,000
31/05/2018 2,700 0.20 7.41 2,500 2,700 2,700 100 270,000
30/05/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
29/05/2018 2,500 0.20 8.00 2,300 2,500 2,400 600 1,500,000
28/05/2018 2,300 0.00 ■■ 0.00 2,300 2,500 2,300 1,800 4,140,000
25/05/2018 2,300 -0.20 -8.70 2,500 2,400 2,300 1,400 3,220,000
24/05/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
23/05/2018 2,500 -0.20 -8.00 2,700 2,500 2,500 800 2,000,000
22/05/2018 2,700 -0.10 -3.70 2,800 3,000 2,700 400 1,080,000
21/05/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 400 1,120,000
18/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
17/05/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
16/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
15/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
14/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
11/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
10/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
09/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
08/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
07/05/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
04/05/2018 2,800 -0.10 -3.57 2,900 2,800 2,800 500 1,400,000
03/05/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
02/05/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
27/04/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 5,900 17,110,000
26/04/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
24/04/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
23/04/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
20/04/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
19/04/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
18/04/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
13/04/2018 3,000 -0.30 -10.00 3,300 3,000 3,000 14,400 43,200,000
12/04/2018 3,300 -0.30 -9.09 3,600 3,500 3,300 4,000 13,200,000
11/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
10/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
09/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
06/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
05/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
04/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
03/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
02/04/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
30/03/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
29/03/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
28/03/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 400 1,440,000
27/03/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
26/03/2018 3,600 0.10 2.78 3,500 3,600 3,600 2,000 7,200,000
23/03/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
22/03/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
21/03/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
20/03/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
19/03/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
16/03/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
15/03/2018 3,500 -0.30 -8.57 3,800 3,700 3,500 400 1,400,000
14/03/2018 3,800 0.10 2.63 3,700 3,800 3,800 100 380,000
13/03/2018 3,700 -3.70 -100.00 3,700 0 0 0 0
12/03/2018 3,700 -0.10 -2.70 3,800 3,800 3,700 1,200 4,440,000
09/03/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
08/03/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
07/03/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
06/03/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
05/03/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
02/03/2018 3,800 0.30 7.89 3,500 3,800 3,800 100 380,000
01/03/2018 3,500 -0.30 -8.57 3,800 3,800 3,500 800 2,800,000
28/02/2018 3,800 -0.20 -5.26 4,000 3,800 3,700 400 1,520,000
27/02/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
26/02/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
23/02/2018 4,000 0.20 5.00 3,800 4,000 3,500 500 2,000,000
22/02/2018 3,800 0.30 7.89 3,500 3,800 3,500 2,100 7,980,000
21/02/2018 3,500 -0.30 -8.57 3,800 3,700 3,500 500 1,750,000
13/02/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
12/02/2018 3,800 0.30 7.89 3,500 3,800 3,500 200 760,000
09/02/2018 3,500 -0.30 -8.57 3,800 3,800 3,500 200 700,000
08/02/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
07/02/2018 3,800 0.30 7.89 3,500 3,800 3,800 100 380,000
06/02/2018 3,500 -0.30 -8.57 3,800 3,700 3,500 1,100 3,850,000
05/02/2018 3,800 -0.40 -10.53 4,200 3,800 3,800 900 3,420,000
02/02/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
01/02/2018 4,200 0.30 7.14 3,900 4,200 3,600 5,400 22,680,000
31/01/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
30/01/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
29/01/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
26/01/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
25/01/2018 3,900 0.30 7.69 3,600 3,900 3,900 500 1,950,000
24/01/2018 3,600 -0.30 -8.33 3,600 3,700 3,600 1,000 3,600,000
23/01/2018 3,900 0.30 7.69 3,600 3,900 3,900 100 390,000
22/01/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 4,100 14,760,000
19/01/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
18/01/2018 3,600 -0.30 -8.33 3,900 3,700 3,600 700 2,520,000
17/01/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,600 6,240,000
16/01/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
15/01/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
12/01/2018 3,900 0.30 7.69 3,600 3,900 3,900 100 390,000
11/01/2018 3,600 -0.30 -8.33 3,900 3,700 3,600 1,100 3,960,000
10/01/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
09/01/2018 3,900 -0.10 -2.56 4,000 3,900 3,700 300 1,170,000
08/01/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
05/01/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
03/01/2018 4,000 0.10 2.50 3,900 4,000 4,000 100 400,000
02/01/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
29/12/2017 3,900 -3.90 -100.00 3,900 0 0 0 0
28/12/2017 3,900 0.30 7.69 3,600 3,900 3,300 1,100 4,290,000
27/12/2017 3,600 -3.60 -100.00 3,600 0 0 0 0
26/12/2017 3,600 -0.20 -5.56 3,800 3,600 3,600 2,000 7,200,000
25/12/2017 3,800 -0.10 -2.63 3,900 3,800 3,800 100 380,000
22/12/2017 3,900 -3.90 -100.00 3,900 0 0 0 0
21/12/2017 3,900 -3.90 -100.00 3,900 0 0 0 0
20/12/2017 3,900 -3.90 -100.00 3,900 0 0 0 0
19/12/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
18/12/2017 3,900 -3.90 -100.00 3,900 0 0 0 0
15/12/2017 3,900 -3.90 -100.00 3,900 0 0 0 0
14/12/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
13/12/2017 3,900 0.10 2.56 3,800 3,900 3,900 600 2,340,000
12/12/2017 3,800 0.30 7.89 3,500 3,800 3,800 1,100 4,180,000
11/12/2017 3,500 -0.10 -2.86 3,600 3,600 3,500 300 1,050,000
08/12/2017 3,600 -0.30 -8.33 3,900 3,600 3,600 100 360,000
07/12/2017 3,900 -3.90 -100.00 3,900 0 0 0 0
04/12/2017 4,000 0.00 ■■ 0.00 3,900 3,900 3,900 100 400,000
01/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,700 10,800,000
30/11/2017 4,000 0.20 5.26 3,900 4,000 3,900 3,800 15,200,000
29/11/2017 3,800 0.10 2.70 3,600 3,800 3,500 1,000 3,800,000
28/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 200 740,000
24/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
23/11/2017 3,700 -0.10 -2.63 3,900 3,900 3,700 450 1,665,000
22/11/2017 3,800 0.10 2.70 3,800 3,800 3,800 200 760,000
21/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
17/11/2017 3,700 -0.10 -2.63 4,100 4,100 3,700 500 1,850,000
16/11/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
15/11/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 20 76,000
14/11/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
13/11/2017 3,800 -0.40 -9.52 3,800 3,800 3,800 100 380,000
10/11/2017 4,200 0.10 2.44 4,200 4,200 4,200 100 420,000
09/11/2017 4,100 0.30 7.89 4,100 4,100 4,100 2,900 11,890,000
08/11/2017 3,800 0.30 8.57 3,800 3,800 3,800 216 820,800
07/11/2017 3,500 0.10 2.94 3,700 3,700 3,500 600 2,100,000
06/11/2017 3,400 -0.30 -8.11 3,400 3,400 3,400 400 1,360,000
03/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
02/11/2017 3,700 -0.40 -9.76 4,400 4,400 3,700 1,086 4,018,200
01/11/2017 4,100 -0.10 -2.38 4,000 4,100 4,000 200 820,000
31/10/2017 4,200 0.00 ■■ 0.00 4,500 4,500 4,200 300 1,260,000
30/10/2017 4,200 0.30 7.69 4,200 4,200 4,200 100 420,000
27/10/2017 3,900 -0.20 -4.88 3,800 3,900 3,800 255 994,500
26/10/2017 4,100 -0.30 -6.82 4,100 4,100 4,100 100 410,000
25/10/2017 4,400 0.20 4.76 4,400 4,500 4,300 7,200 31,680,000
24/10/2017 4,200 -0.10 -2.33 4,100 4,200 4,100 883 3,708,600
23/10/2017 4,300 0.20 4.88 4,500 4,500 4,300 3,900 16,770,000
20/10/2017 4,100 0.30 7.89 4,100 4,100 4,100 5,900 24,190,000
19/10/2017 3,800 0.00 ■■ 0.00 4,000 4,000 3,800 2,110 8,018,000
18/10/2017 3,800 -0.10 -2.56 3,900 3,900 3,800 3,450 13,110,000
17/10/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 1,200 4,680,000
16/10/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
13/10/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
12/10/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
11/10/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
10/10/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
09/10/2017 3,900 -0.40 -9.30 4,000 4,000 3,900 1,100 4,290,000
06/10/2017 4,300 -0.40 -8.51 4,300 4,300 4,300 408 1,754,400
05/10/2017 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 255 1,198,500
04/10/2017 4,700 0.30 6.82 4,300 4,700 4,300 200 940,000
03/10/2017 4,400 0.30 7.32 3,800 4,400 3,700 1,890 8,316,000
02/10/2017 4,100 0.30 7.89 4,000 4,100 4,000 806 3,304,600
29/09/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 25 95,000
28/09/2017 3,800 0.20 5.56 3,700 3,800 3,700 2,430 9,234,000
27/09/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
26/09/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
25/09/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 73 262,800
22/09/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 8 28,800
21/09/2017 3,600 0.20 5.88 3,600 3,600 3,600 124 446,400
20/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 10 34,000
19/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3 10,200
18/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
15/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
14/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
13/09/2017 3,400 -0.30 -8.11 3,400 3,400 3,400 630 2,142,000
12/09/2017 3,700 0.30 8.82 3,700 3,700 3,700 500 1,850,000
11/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
08/09/2017 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 400 1,360,000
07/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
06/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 19 64,600
05/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
01/09/2017 3,400 -0.20 -5.56 3,600 3,600 3,400 2,110 7,174,000
31/08/2017 3,600 -0.20 -5.26 3,600 3,600 3,600 210 756,000
30/08/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
29/08/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
28/08/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
25/08/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
24/08/2017 3,800 0.20 5.56 3,600 3,800 3,300 2,700 10,260,000
23/08/2017 3,600 -0.10 -2.70 3,600 3,600 3,600 100 360,000
22/08/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
21/08/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
18/08/2017 3,700 -0.20 -5.13 3,700 3,700 3,700 700 2,590,000
17/08/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10,000 39,000,000
16/08/2017 3,900 0.10 2.63 3,700 3,900 3,700 3,200 12,480,000
15/08/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
14/08/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
11/08/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
10/08/2017 3,800 0.30 8.57 3,700 3,800 3,700 20,155 76,589,000
09/08/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
08/08/2017 3,500 0.30 9.38 3,500 3,500 3,500 110 385,000
07/08/2017 3,200 -0.30 -8.57 3,300 3,300 3,200 15,000 48,000,000
04/08/2017 3,500 -0.10 -2.78 3,500 3,500 3,500 32,000 112,000,000
03/08/2017 3,600 -0.30 -7.69 3,800 3,800 3,600 3,214 11,570,400
02/08/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
01/08/2017 3,900 -0.10 -2.50 3,900 3,900 3,900 100 390,000
31/07/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
28/07/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
27/07/2017 4,000 -0.10 -2.44 4,000 4,000 4,000 100 400,000
26/07/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
25/07/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
24/07/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
21/07/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,909 11,926,900
20/07/2017 4,100 0.30 7.89 3,900 4,100 3,900 2,940 12,054,000
19/07/2017 3,800 -0.40 -9.52 3,800 3,800 3,800 684 2,599,200
18/07/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 137 575,400
17/07/2017 4,200 0.10 2.44 4,000 4,200 4,000 5,500 23,100,000
14/07/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
13/07/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
12/07/2017 4,100 0.10 2.50 4,100 4,100 4,100 100 410,000
11/07/2017 4,000 0.10 2.56 3,700 4,000 3,600 3,051 12,204,000
10/07/2017 3,900 -0.10 -2.50 3,700 3,900 3,700 3,505 13,669,500
07/07/2017 4,000 -0.10 -2.44 3,800 4,000 3,700 1,245 4,980,000
06/07/2017 4,100 -0.40 -8.89 4,400 4,400 4,100 2,645 10,844,500
05/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 31 139,500
04/07/2017 4,500 -0.20 -4.26 4,500 4,500 4,500 1,000 4,500,000
03/07/2017 4,700 0.10 2.17 4,600 4,700 4,600 200 940,000
30/06/2017 4,600 0.30 6.98 3,900 4,600 3,900 1,128 5,188,800
29/06/2017 4,300 -0.40 -8.51 4,300 4,300 4,300 200 860,000
28/06/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
27/06/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
26/06/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 11,260 52,922,000
23/06/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 38 178,600
22/06/2017 4,700 0.10 2.17 4,800 4,800 4,700 48,100 226,070,000
21/06/2017 4,600 0.00 ■■ 0.00 5,000 5,000 4,600 7,928 36,468,800
20/06/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
19/06/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 25 115,000
16/06/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
15/06/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
14/06/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
13/06/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 11,000 50,600,000
09/06/2017 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 6,100 28,060,000
08/06/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 5,010 23,046,000
07/06/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 11,000 50,600,000
06/06/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 34,280 157,688,000
05/06/2017 4,600 0.10 2.22 4,500 4,600 4,200 35,000 161,000,000
02/06/2017 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 60,108 270,486,000
01/06/2017 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 36,607 164,731,500
31/05/2017 4,500 -0.10 -2.17 4,500 4,500 4,400 34,000 153,000,000
30/05/2017 4,600 0.20 4.55 4,400 4,600 4,400 621 2,856,600
29/05/2017 4,400 0.00 ■■ 0.00 4,600 4,600 4,400 5,225 22,990,000
26/05/2017 4,400 -0.20 -4.35 4,600 4,700 4,400 13,109 57,679,600
25/05/2017 4,600 0.10 2.22 4,500 4,600 4,400 36,800 169,280,000
24/05/2017 4,500 0.20 4.65 4,200 4,500 4,200 200 900,000
23/05/2017 4,300 0.20 4.88 4,100 4,300 4,100 18,100 77,830,000
22/05/2017 4,100 0.20 5.13 4,000 4,100 4,000 8,300 34,030,000
19/05/2017 3,900 0.10 2.63 3,800 4,000 3,800 2,600 10,140,000
18/05/2017 3,800 0.20 5.56 3,600 3,800 3,600 900 3,420,000
17/05/2017 3,600 0.20 5.88 3,500 3,600 3,400 9,445 34,002,000
16/05/2017 3,400 -0.10 -2.86 3,500 3,700 3,400 17,437 59,285,800
15/05/2017 3,500 0.10 2.94 3,500 3,500 3,400 13,200 46,200,000
09/05/2017 3,500 0.30 9.38 3,000 3,500 3,000 210 735,000
08/05/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 7,000 22,400,000
05/05/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 610 1,952,000
04/05/2017 3,200 -0.10 -3.03 3,200 3,200 3,200 500 1,600,000
03/05/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 93 306,900
28/04/2017 3,300 0.30 10.00 3,300 3,300 3,300 584 1,927,200
27/04/2017 3,000 -0.30 -9.09 3,000 3,000 3,000 1,750 5,250,000
26/04/2017 3,300 0.10 3.12 3,300 3,300 3,300 300 990,000
25/04/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
24/04/2017 3,200 -0.10 -3.03 3,200 3,300 3,200 6,500 20,800,000
21/04/2017 3,300 0.10 3.12 3,100 3,300 3,100 405 1,336,500
20/04/2017 3,200 0.20 6.67 3,200 3,200 3,200 193 617,600
19/04/2017 3,000 -0.20 -6.25 3,100 3,100 3,000 5,000 15,000,000
18/04/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
17/04/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 4,400 14,080,000
14/04/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 600 1,920,000
13/04/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,000 3,200,000
12/04/2017 3,200 -0.10 -3.03 3,200 3,200 3,200 105 336,000
11/04/2017 3,300 -0.10 -2.94 3,200 3,300 3,100 3,100 10,230,000
10/04/2017 3,400 0.30 9.68 3,200 3,400 3,200 900 3,060,000
07/04/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,148 3,558,800
05/04/2017 3,100 -0.10 -3.12 3,100 3,200 3,100 3,900 12,090,000
04/04/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 100 320,000
03/04/2017 3,200 -0.10 -3.03 3,300 3,500 3,200 1,893 6,057,600
31/03/2017 3,300 0.10 3.12 3,300 3,300 3,300 1,275 4,207,500
30/03/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
29/03/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 300 960,000
28/03/2017 3,200 -0.10 -3.03 3,100 3,300 3,100 1,550 4,960,000
27/03/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 5,500 18,150,000
24/03/2017 3,300 0.20 6.45 3,400 3,400 3,100 4,000 13,200,000
23/03/2017 3,100 -0.20 -6.06 3,100 3,100 3,100 100 310,000
22/03/2017 3,300 -0.10 -2.94 3,300 3,300 3,300 100 330,000
21/03/2017 3,400 -0.10 -2.86 3,200 3,400 3,200 4,600 15,640,000
20/03/2017 3,500 -0.10 -2.78 3,300 3,500 3,300 1,700 5,950,000
17/03/2017 3,600 0.20 5.88 3,300 3,600 3,200 700 2,520,000
16/03/2017 3,400 -0.10 -2.86 3,400 3,400 3,400 1,100 3,740,000
15/03/2017 3,500 -0.10 -2.78 3,500 3,500 3,500 8,400 29,400,000
14/03/2017 3,600 -0.10 -2.70 3,500 3,600 3,400 14,200 51,120,000
13/03/2017 3,700 0.00 ■■ 0.00 3,400 3,700 3,400 400 1,480,000
10/03/2017 3,700 0.00 ■■ 0.00 3,400 3,700 3,400 800 2,960,000
09/03/2017 3,700 0.10 2.78 3,500 3,700 3,400 5,500 20,350,000
08/03/2017 3,600 -0.10 -2.70 3,500 3,600 3,500 500 1,800,000
07/03/2017 3,700 0.00 ■■ 0.00 3,400 3,700 3,400 400 1,480,000
06/03/2017 3,700 0.10 2.78 3,700 3,700 3,700 220 814,000
03/03/2017 3,600 -0.20 -5.26 3,600 3,600 3,500 8,120 29,232,000
02/03/2017 3,800 0.10 2.70 3,700 3,800 3,700 420 1,596,000
01/03/2017 3,700 -0.10 -2.63 3,800 3,800 3,700 8,100 29,970,000
28/02/2017 3,800 -0.10 -2.56 3,800 3,800 3,800 1,230 4,674,000
27/02/2017 3,900 -0.10 -2.50 3,900 3,900 3,900 1,000 3,900,000
24/02/2017 4,000 0.00 ■■ 0.00 3,900 4,200 3,900 4,100 16,400,000
23/02/2017 4,000 -0.40 -9.09 4,100 4,100 4,000 12,000 48,000,000
22/02/2017 4,400 0.40 10.00 4,100 4,400 4,100 1,600 7,040,000
21/02/2017 4,000 -0.10 -2.44 4,100 4,100 3,900 8,100 32,400,000
20/02/2017 4,100 0.30 7.89 3,800 4,100 3,800 4,225 17,322,500
17/02/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
16/02/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 300 1,140,000
15/02/2017 3,800 -0.30 -7.32 4,000 4,000 3,800 2,380 9,044,000
14/02/2017 4,100 -0.40 -8.89 4,100 4,100 4,100 300 1,230,000
13/02/2017 4,500 0.30 7.14 4,000 4,500 4,000 1,200 5,400,000
10/02/2017 4,200 -0.30 -6.67 4,200 4,200 4,200 1,100 4,620,000
09/02/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
08/02/2017 4,500 -0.30 -6.25 4,400 4,500 4,400 1,100 4,950,000
07/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 2 9,600
06/02/2017 4,800 0.30 6.67 4,300 4,800 4,300 400 1,920,000
03/02/2017 4,500 -0.50 -10.00 4,500 4,800 4,500 5,110 22,995,000
02/02/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/01/2017 5,000 0.30 6.38 5,000 5,000 5,000 100 500,000
24/01/2017 4,700 -0.10 -2.08 4,700 4,700 4,700 100 470,000
23/01/2017 4,800 0.30 6.67 4,800 4,800 4,800 100 480,000
20/01/2017 4,500 -0.50 -10.00 4,500 4,500 4,500 100 450,000
19/01/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
18/01/2017 5,000 0.00 ■■ 0.00 5,400 5,400 5,000 250 1,250,000
17/01/2017 5,000 0.30 6.38 4,600 5,000 4,300 400 2,000,000
16/01/2017 4,700 0.40 9.30 3,900 4,700 3,900 200 940,000
13/01/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
12/01/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
11/01/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
10/01/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 25 107,500
09/01/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
06/01/2017 4,300 -0.40 -8.51 4,300 4,300 4,300 400 1,720,000
05/01/2017 4,700 -0.20 -4.08 4,700 4,700 4,700 100 470,000
04/01/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
03/01/2017 4,900 0.20 4.26 4,600 4,900 4,600 3,200 15,680,000
30/12/2016 4,700 -0.10 -2.08 4,600 4,700 4,600 16,000 75,200,000
29/12/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,500 7,200,000
28/12/2016 4,800 0.30 6.67 4,800 4,800 4,800 870 4,176,000
27/12/2016 4,500 0.30 7.14 3,900 4,500 3,900 1,335 6,007,500
26/12/2016 4,200 0.30 7.69 4,200 4,200 4,200 1,000 4,200,000
23/12/2016 3,900 -0.20 -4.88 3,900 3,900 3,900 100 390,000
22/12/2016 4,100 0.30 7.89 4,100 4,100 4,100 125 512,500
21/12/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
20/12/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
19/12/2016 3,800 -0.30 -7.32 4,000 4,000 3,700 400 1,520,000
16/12/2016 4,100 0.10 2.50 4,100 4,100 4,100 315 1,291,500
15/12/2016 4,000 -0.40 -9.09 4,100 4,100 4,000 400 1,600,000
14/12/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
13/12/2016 4,400 -0.30 -6.38 4,400 4,400 4,400 400 1,760,000
12/12/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
09/12/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,005 4,723,500
08/12/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 1,300 6,110,000
07/12/2016 4,700 -0.10 -2.08 4,700 4,700 4,600 4,830 22,701,000
06/12/2016 4,800 0.00 ■■ 0.00 4,400 4,800 4,400 4,200 20,160,000
05/12/2016 4,800 -0.20 -4.00 4,500 4,800 4,500 300 1,440,000
02/12/2016 5,000 0.20 4.17 4,900 5,000 4,800 6,500 32,500,000
01/12/2016 4,800 0.20 4.35 4,700 4,800 4,700 7,150 34,320,000
30/11/2016 4,600 -0.30 -6.12 4,900 5,000 4,600 1,600 7,360,000
29/11/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 9,993 48,965,700
28/11/2016 4,900 0.20 4.26 4,600 4,900 4,300 4,700 23,030,000
25/11/2016 4,700 -0.20 -4.08 4,600 4,700 4,500 4,400 20,680,000
24/11/2016 4,900 -0.10 -2.00 5,000 5,000 4,500 1,900 9,310,000
23/11/2016 5,000 0.00 ■■ 0.00 4,500 5,000 4,500 400 2,000,000
22/11/2016 5,000 0.40 8.70 4,200 5,000 4,200 250 1,250,000
21/11/2016 4,600 0.00 ■■ 0.00 4,200 4,600 4,200 3,140 14,444,000
18/11/2016 4,600 -0.50 -9.80 4,800 4,800 4,600 1,510 6,946,000
17/11/2016 5,100 0.40 8.51 4,300 5,100 4,300 300 1,530,000
16/11/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
15/11/2016 4,700 -0.50 -9.62 5,100 5,100 4,700 2,300 10,810,000
14/11/2016 5,200 0.40 8.33 4,400 5,200 4,400 200 1,040,000
11/11/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 30 144,000
10/11/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
09/11/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
08/11/2016 4,800 -0.50 -9.43 5,300 5,300 4,800 1,270 6,096,000
07/11/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
04/11/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 15 79,500
03/11/2016 5,300 -0.30 -5.36 6,000 6,000 5,300 273 1,446,900
02/11/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
01/11/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
31/10/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
28/10/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/10/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
26/10/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
25/10/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 25 140,000
24/10/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
21/10/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
20/10/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
19/10/2016 5,600 0.30 5.66 5,600 5,600 5,600 125 700,000
18/10/2016 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
17/10/2016 5,000 -0.30 -5.66 5,000 5,000 5,000 1,000 5,000,000
14/10/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 2,400 12,720,000
13/10/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
12/10/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
11/10/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
10/10/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20 106,000
07/10/2016 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
06/10/2016 5,000 0.20 4.17 5,000 5,000 5,000 700 3,500,000
05/10/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 60 288,000
04/10/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
03/10/2016 4,800 -0.50 -9.43 5,300 5,300 4,800 5,100 24,480,000
30/09/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
29/09/2016 5,300 0.10 1.92 4,800 5,300 4,800 4,118 21,825,400
28/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
27/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,100 21,320,000
26/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
23/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 22 114,400
22/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/09/2016 5,200 -0.20 -3.70 5,500 5,500 5,200 4,858 25,261,600
19/09/2016 5,400 -0.10 -1.82 5,400 5,400 5,400 500 2,700,000
16/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 800 4,400,000
15/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 900 4,950,000
14/09/2016 5,500 -0.20 -3.51 5,500 5,500 5,400 5,727 31,498,500
13/09/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
12/09/2016 5,700 0.10 1.79 5,600 5,700 5,600 15,000 85,500,000
09/09/2016 5,600 -0.10 -1.75 5,600 5,600 5,600 32,100 179,760,000
08/09/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 73 416,100
07/09/2016 5,700 0.20 3.64 5,000 5,700 5,000 18,000 102,600,000
06/09/2016 5,500 0.30 5.77 5,200 5,500 5,200 25,000 137,500,000
05/09/2016 5,200 0.40 8.33 4,800 5,200 4,800 650 3,380,000
01/09/2016 4,800 -0.40 -7.69 4,800 4,800 4,800 2,000 9,600,000
31/08/2016 5,200 -0.40 -7.14 5,600 5,700 5,200 9,300 48,360,000
30/08/2016 5,600 0.20 3.70 5,300 5,600 5,300 98,100 549,360,000
29/08/2016 5,400 0.30 5.88 5,100 5,400 5,100 20,000 108,000,000
26/08/2016 5,100 0.10 2.00 4,800 5,100 4,800 1,500 7,650,000
25/08/2016 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 3,000 15,000,000
24/08/2016 5,000 -0.30 -5.66 5,200 5,200 5,000 2,000 10,000,000
23/08/2016 5,300 0.10 1.92 5,200 5,300 5,200 20,000 106,000,000
22/08/2016 5,200 0.20 4.00 5,200 5,200 5,200 1,000 5,200,000
19/08/2016 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 1,800 9,000,000
18/08/2016 5,000 0.10 2.04 5,000 5,000 5,000 100 500,000
17/08/2016 4,900 0.30 6.52 5,000 5,000 4,900 4,000 19,600,000
16/08/2016 4,600 -0.40 -8.00 4,600 4,600 4,600 5,100 23,460,000
15/08/2016 5,000 0.40 8.70 4,600 5,000 4,600 113,100 565,500,000
12/08/2016 4,600 -0.10 -2.13 4,500 4,600 4,500 13,000 59,800,000
11/08/2016 4,700 0.40 9.30 4,300 4,700 4,300 30,100 141,470,000
10/08/2016 4,300 -0.30 -6.52 4,300 4,300 4,300 1,500 6,450,000
09/08/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 39,900 183,540,000
08/08/2016 4,600 -0.10 -2.13 4,400 4,600 4,400 51,185 235,451,000
05/08/2016 4,700 0.30 6.82 4,000 4,800 4,000 37,595 176,696,500
04/08/2016 4,400 0.40 10.00 4,200 4,400 4,000 26,300 115,720,000
03/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
02/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
01/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/07/2016 4,000 -0.30 -6.98 4,100 4,100 4,000 7,000 28,000,000
28/07/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
27/07/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 1,593 6,849,900
26/07/2016 4,300 0.20 4.88 4,100 4,300 4,100 2,335 10,040,500
25/07/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,620 6,642,000
22/07/2016 4,100 -0.20 -4.65 4,200 4,200 4,100 1,430 5,863,000
21/07/2016 4,300 0.20 4.88 4,300 4,300 4,300 275 1,182,500
20/07/2016 4,100 -0.10 -2.38 4,200 4,200 4,100 5,650 23,165,000
19/07/2016 4,200 -0.10 -2.33 4,300 4,300 4,200 4,000 16,800,000
18/07/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 70 301,000
15/07/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 6,346 27,287,800
14/07/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 4,892 21,035,600
13/07/2016 4,300 -0.10 -2.27 4,400 4,400 4,300 10,000 43,000,000
12/07/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 600 2,640,000
11/07/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 6,375 28,050,000
08/07/2016 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 23,900 105,160,000
07/07/2016 4,400 0.10 2.33 4,200 4,400 4,200 2,530 11,132,000
06/07/2016 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 10,800 46,440,000
05/07/2016 4,300 -0.10 -2.27 4,400 4,400 4,300 10,600 45,580,000
04/07/2016 4,400 0.10 2.33 4,400 4,400 4,400 100 440,000
01/07/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,058 8,849,400
30/06/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 21,880 94,084,000
29/06/2016 4,300 0.10 2.38 4,300 4,300 4,300 13,100 56,330,000
28/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 8,600 36,120,000
27/06/2016 4,200 0.10 2.44 4,300 4,300 4,100 25,805 108,381,000
24/06/2016 4,100 -0.10 -2.38 4,200 4,300 4,100 27,050 110,905,000
23/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 19,900 83,580,000
22/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 15,800 66,360,000
21/06/2016 4,200 0.10 2.44 4,000 4,200 4,000 72,520 304,584,000
20/06/2016 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 8,500 34,850,000
17/06/2016 4,100 -0.20 -4.65 4,100 4,100 4,100 1,700 6,970,000
16/06/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 12,600 54,180,000
15/06/2016 4,300 0.30 7.50 4,300 4,300 4,300 22,500 96,750,000
14/06/2016 4,000 -0.20 -4.76 4,200 4,300 4,000 13,100 52,400,000
13/06/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 78,700 330,540,000
10/06/2016 4,200 -0.40 -8.70 4,200 4,200 4,200 300 1,260,000
09/06/2016 4,600 0.40 9.52 4,600 4,600 4,600 100 460,000
08/06/2016 4,200 -0.20 -4.55 4,300 4,300 4,200 1,170 4,914,000
07/06/2016 4,400 0.40 10.00 4,300 4,400 4,300 2,400 10,560,000
06/06/2016 4,000 -0.30 -6.98 4,100 4,100 4,000 4,900 19,600,000
03/06/2016 4,300 0.20 4.88 4,000 4,300 4,000 1,600 6,880,000
02/06/2016 4,100 -0.20 -4.65 4,100 4,100 4,100 100 410,000
01/06/2016 4,300 0.10 2.38 4,100 4,300 4,000 5,600 24,080,000
31/05/2016 4,200 -0.10 -2.33 4,200 4,200 4,200 5,200 21,840,000
30/05/2016 4,300 -0.10 -2.27 4,300 4,300 4,300 1,400 6,020,000
27/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 8,000 35,200,000
26/05/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 5,200 22,880,000
25/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 21,000 92,400,000
24/05/2016 4,400 0.10 2.33 4,600 4,700 4,400 21,000 92,400,000
23/05/2016 4,300 0.00 ■■ 0.00 4,500 4,500 4,300 18,800 80,840,000
20/05/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 25,900 111,370,000
19/05/2016 4,300 0.10 2.38 4,000 4,300 4,000 1,600 6,880,000
18/05/2016 4,200 0.10 2.44 4,300 4,300 4,200 2,750 11,550,000
17/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 6,600 27,060,000
13/05/2016 4,100 -0.20 -4.65 4,300 4,300 4,100 2,800 11,480,000
12/05/2016 4,300 0.20 4.88 4,500 4,500 4,100 13,600 58,480,000
11/05/2016 4,100 -0.10 -2.38 4,100 4,100 4,100 3,000 12,300,000
10/05/2016 4,200 -0.10 -2.33 4,600 4,600 4,200 3,000 12,600,000
09/05/2016 4,300 0.10 2.38 4,200 4,300 4,200 2,200 9,460,000
06/05/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
05/05/2016 4,200 0.20 5.00 4,000 4,200 4,000 639 2,683,800
04/05/2016 4,000 -0.20 -4.76 4,600 4,600 4,000 12,120 48,480,000
29/04/2016 4,200 -0.30 -6.67 4,300 4,300 4,200 1,100 4,620,000
28/04/2016 4,500 0.30 7.14 4,200 4,500 4,200 5,100 22,950,000
27/04/2016 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 73,000 306,600,000
26/04/2016 4,200 -0.30 -6.67 4,100 4,500 4,100 38,600 162,120,000
25/04/2016 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 4,110 18,495,000
22/04/2016 4,500 -0.10 -2.17 4,500 4,600 4,500 10,600 47,700,000
21/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
20/04/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 10,300 47,380,000
19/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,020 13,892,000
15/04/2016 4,600 -0.10 -2.13 4,600 4,600 4,500 7,100 32,660,000
14/04/2016 4,700 0.10 2.17 4,600 4,700 4,600 5,100 23,970,000
13/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 86,250 396,750,000
12/04/2016 4,600 -0.10 -2.13 4,500 4,600 4,500 14,200 65,320,000
11/04/2016 4,700 0.00 ■■ 0.00 4,800 4,800 4,500 24,900 117,030,000
08/04/2016 4,700 -0.10 -2.08 4,700 4,700 4,600 9,900 46,530,000
07/04/2016 4,800 0.20 4.35 4,600 4,800 4,600 117,300 563,040,000
06/04/2016 4,600 -0.10 -2.13 4,600 4,600 4,400 50,400 231,840,000
05/04/2016 4,700 0.10 2.17 4,800 4,800 4,500 2,400 11,280,000
04/04/2016 4,600 -0.20 -4.17 4,600 4,600 4,600 4,200 19,320,000
01/04/2016 4,800 0.40 9.09 4,500 4,800 4,500 52,310 251,088,000
31/03/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,000 4,400,000
30/03/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 400 1,760,000
29/03/2016 4,400 0.10 2.33 4,500 4,500 4,400 2,300 10,120,000
28/03/2016 4,300 0.00 ■■ 0.00 4,300 4,600 4,300 10,100 43,430,000
25/03/2016 4,300 -0.30 -6.52 4,700 4,700 4,200 10,810 46,483,000
24/03/2016 4,600 -0.10 -2.13 4,600 4,700 4,600 17,900 82,340,000
23/03/2016 4,700 0.20 4.44 4,400 4,700 4,400 11,100 52,170,000
22/03/2016 4,500 -0.30 -6.25 4,500 4,600 4,500 6,110 27,495,000
21/03/2016 4,800 0.20 4.35 4,500 4,800 4,500 8,200 39,360,000
18/03/2016 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 12,800 58,880,000
17/03/2016 4,600 -0.20 -4.17 4,500 4,800 4,400 11,000 50,600,000
16/03/2016 4,800 0.20 4.35 4,700 4,900 4,700 13,000 62,400,000
15/03/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 9,100 41,860,000
14/03/2016 4,600 0.30 6.98 4,500 4,700 4,500 7,025 32,315,000
11/03/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 4,200 18,060,000
10/03/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,500 15,050,000
09/03/2016 4,300 0.10 2.38 4,500 4,500 4,300 700 3,010,000
08/03/2016 4,200 -0.30 -6.67 4,300 4,400 4,200 17,800 74,760,000
07/03/2016 4,500 0.30 7.14 4,500 4,500 4,500 200 900,000
04/03/2016 4,200 -0.20 -4.55 4,600 4,600 4,200 600 2,520,000
03/03/2016 4,400 0.10 2.33 4,200 4,400 4,100 8,900 39,160,000
02/03/2016 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 1,920 8,256,000
01/03/2016 4,300 -0.10 -2.27 4,300 4,400 4,300 2,800 12,040,000
29/02/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 3,200 14,080,000
26/02/2016 4,400 0.10 2.33 4,300 4,400 4,200 2,310 10,164,000
25/02/2016 4,300 -0.10 -2.27 4,300 4,300 4,000 5,080 21,844,000
24/02/2016 4,400 0.20 4.76 4,200 4,400 4,200 17,575 77,330,000
23/02/2016 4,200 0.20 5.00 4,000 4,200 4,000 14,300 60,060,000
22/02/2016 4,000 -0.10 -2.44 4,000 4,000 3,900 15,210 60,840,000
19/02/2016 4,100 -0.20 -4.65 4,200 4,200 4,100 1,900 7,790,000
18/02/2016 4,300 0.10 2.38 4,200 4,300 4,200 2,480 10,664,000
17/02/2016 4,200 0.10 2.44 4,100 4,200 3,700 1,600 6,720,000
16/02/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 7,200 29,520,000
15/02/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 1,200 4,920,000
05/02/2016 4,100 -0.20 -4.65 4,200 4,200 4,000 5,100 20,910,000
04/02/2016 4,300 0.30 7.50 4,300 4,300 4,300 100 430,000
03/02/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 700 2,800,000
02/02/2016 4,000 -0.30 -6.98 3,900 4,000 3,900 16,200 64,800,000
01/02/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 300 1,290,000
29/01/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 6,500 27,950,000
28/01/2016 4,300 0.30 7.50 3,700 4,300 3,700 200 860,000
27/01/2016 4,000 -0.40 -9.09 4,100 4,100 4,000 14,350 57,400,000
26/01/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
25/01/2016 4,400 0.10 2.33 4,400 4,400 4,400 100 440,000
22/01/2016 4,300 -0.30 -6.52 4,400 4,400 4,200 9,300 39,990,000
21/01/2016 4,600 0.20 4.55 4,500 4,600 4,500 700 3,220,000
20/01/2016 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 7,300 32,120,000
19/01/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 2,500 11,000,000
18/01/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 700 3,080,000
15/01/2016 4,400 0.10 2.33 4,300 4,400 4,000 6,530 28,732,000
14/01/2016 4,300 -0.20 -4.44 4,300 4,300 4,300 100 430,000
13/01/2016 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 410 1,845,000
12/01/2016 4,500 0.10 2.27 4,700 4,700 4,100 7,800 35,100,000
11/01/2016 4,400 0.30 7.32 4,400 4,400 4,400 100 440,000
08/01/2016 4,100 -0.40 -8.89 4,100 4,100 4,100 400 1,640,000
07/01/2016 4,500 -0.10 -2.17 4,200 4,500 4,200 3,800 17,100,000
06/01/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/01/2016 4,600 -0.40 -8.00 4,500 4,600 4,500 2,600 11,960,000
04/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/12/2015 5,000 0.40 8.70 4,500 5,000 4,500 4,100 20,500,000
30/12/2015 4,600 -0.10 -2.13 4,600 4,600 4,600 6,000 27,600,000
29/12/2015 4,700 0.10 2.17 4,700 4,700 4,700 100 470,000
28/12/2015 4,600 -0.50 -9.80 5,300 5,300 4,600 11,700 53,820,000
25/12/2015 5,100 0.30 6.25 5,200 5,200 4,500 2,200 11,220,000
24/12/2015 4,800 0.20 4.35 5,000 5,000 4,800 300 1,440,000
23/12/2015 4,600 0.40 9.52 4,200 4,600 4,200 53,200 244,720,000
22/12/2015 4,200 0.00 ■■ 0.00 3,800 4,200 3,800 300 1,260,000
21/12/2015 4,200 -0.10 -2.33 4,200 4,600 4,200 13,600 57,120,000
18/12/2015 4,300 -0.10 -2.27 4,300 4,300 4,300 1,000 4,300,000
17/12/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
16/12/2015 4,400 0.20 4.76 4,100 4,400 4,100 29,200 128,480,000
15/12/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 2,300 9,660,000
14/12/2015 4,200 -0.30 -6.67 4,200 4,200 4,200 8,400 35,280,000
11/12/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
10/12/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
09/12/2015 4,500 -0.30 -6.25 4,500 4,500 4,500 700 3,150,000
08/12/2015 4,800 0.40 9.09 4,000 4,800 4,000 400 1,920,000
07/12/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
04/12/2015 4,400 -0.20 -4.35 5,000 5,000 4,400 33,300 146,520,000
03/12/2015 4,600 0.20 4.55 4,000 4,600 4,000 250 1,150,000
02/12/2015 4,400 -0.40 -8.33 4,400 4,400 4,400 3,200 14,080,000
01/12/2015 4,800 0.30 6.67 4,400 4,800 4,100 9,500 45,600,000
30/11/2015 4,500 -0.10 -2.17 4,600 4,600 4,300 1,200 5,400,000
27/11/2015 4,600 -0.10 -2.13 4,400 4,600 4,300 6,900 31,740,000
26/11/2015 4,700 0.00 ■■ 0.00 4,300 4,700 4,300 810 3,807,000
25/11/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 5,000 23,500,000
24/11/2015 4,700 -0.10 -2.08 4,800 4,800 4,700 7,100 33,370,000
23/11/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 110 528,000
20/11/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,320 6,336,000
19/11/2015 4,800 -0.10 -2.04 4,600 4,800 4,600 3,260 15,648,000
18/11/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 320 1,568,000
17/11/2015 4,900 0.10 2.08 4,600 4,900 4,600 500 2,450,000
16/11/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
13/11/2015 4,800 0.10 2.13 4,600 4,800 4,400 2,500 12,000,000
12/11/2015 4,700 -0.10 -2.08 4,600 4,700 4,600 7,793 36,627,100
11/11/2015 4,800 -0.10 -2.04 4,800 4,800 4,800 105 504,000
10/11/2015 4,900 -0.20 -3.92 5,500 5,500 4,800 2,900 14,210,000
09/11/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
06/11/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
05/11/2015 5,100 0.20 4.08 4,700 5,100 4,700 16,200 82,620,000
04/11/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 6,200 30,380,000
03/11/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
02/11/2015 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 18,200 89,180,000
30/10/2015 4,900 0.00 ■■ 0.00 5,300 5,300 4,700 17,700 86,730,000
29/10/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 1,050 5,145,000
28/10/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 5,100 24,990,000
27/10/2015 4,900 -0.10 -2.00 4,900 4,900 4,900 100 490,000
26/10/2015 5,000 0.00 ■■ 0.00 4,800 5,000 4,700 9,600 48,000,000
23/10/2015 5,000 0.00 ■■ 0.00 4,800 5,000 4,700 9,100 45,500,000
22/10/2015 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 2,000 10,000,000
21/10/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
20/10/2015 5,000 -0.10 -1.96 5,000 5,000 5,000 100 500,000
19/10/2015 5,100 0.10 2.00 4,800 5,100 4,800 2,300 11,730,000
16/10/2015 5,000 -0.10 -1.96 5,100 5,100 5,000 1,300 6,500,000
15/10/2015 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 5,900 30,090,000
14/10/2015 5,100 0.10 2.00 5,100 5,200 5,100 2,700 13,770,000
13/10/2015 5,000 0.10 2.04 5,000 5,000 5,000 370 1,850,000
12/10/2015 4,900 -0.30 -5.77 4,800 5,000 4,800 1,025 5,022,500
09/10/2015 5,200 0.20 4.00 5,000 5,200 5,000 5,525 28,730,000
08/10/2015 5,000 -0.10 -1.96 5,100 5,100 5,000 200 1,000,000
07/10/2015 5,100 -0.10 -1.92 5,100 5,100 5,100 100 510,000
06/10/2015 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 6,593 34,283,600
05/10/2015 5,200 0.10 1.96 5,200 5,200 5,200 222 1,154,400
02/10/2015 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 3,200 16,320,000
01/10/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 3,157 16,100,700
30/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 5,835 29,758,500
29/09/2015 5,100 -0.10 -1.92 5,100 5,100 5,100 1,000 5,100,000
28/09/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 1,500 7,800,000
25/09/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/09/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
23/09/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 700 3,640,000
22/09/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 4,625 24,050,000
21/09/2015 5,200 -0.10 -1.89 5,100 5,200 5,100 15,200 79,040,000
18/09/2015 5,300 0.10 1.92 5,200 5,300 5,200 702 3,720,600
17/09/2015 5,200 -0.10 -1.89 5,200 5,200 5,200 193 1,003,600
16/09/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
15/09/2015 5,300 0.10 1.92 5,000 5,300 5,000 20,593 109,142,900
14/09/2015 5,200 0.10 1.96 5,000 5,200 5,000 3,900 20,280,000
11/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 30 153,000
10/09/2015 5,100 0.10 2.00 5,000 5,300 5,000 3,340 17,034,000
09/09/2015 5,000 -0.30 -5.66 5,000 5,000 5,000 100 500,000
08/09/2015 5,300 -0.10 -1.85 5,300 5,300 5,000 5,336 28,280,800
07/09/2015 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
04/09/2015 5,300 0.20 3.92 5,000 5,300 4,900 1,314 6,964,200
03/09/2015 5,100 -0.10 -1.92 5,200 5,300 5,100 9,700 49,470,000
01/09/2015 5,200 -0.10 -1.89 4,800 5,200 4,800 7,200 37,440,000
31/08/2015 5,300 0.10 1.92 5,000 5,300 5,000 700 3,710,000
28/08/2015 5,200 0.20 4.00 5,000 5,200 4,700 2,686 13,967,200
27/08/2015 5,000 -0.10 -1.96 5,000 5,000 5,000 1,500 7,500,000
26/08/2015 5,100 -0.50 -8.93 5,500 5,500 5,100 1,400 7,140,000
25/08/2015 5,600 0.40 7.69 5,600 5,600 5,600 200 1,120,000
24/08/2015 5,200 0.00 ■■ 0.00 4,700 5,300 4,700 3,900 20,280,000
21/08/2015 5,200 -0.10 -1.89 5,000 5,200 4,800 2,350 12,220,000
20/08/2015 5,300 -0.20 -3.64 5,300 5,300 5,300 100 530,000
19/08/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 400 2,200,000
18/08/2015 5,500 -0.10 -1.79 5,400 5,500 5,300 4,100 22,550,000
17/08/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 300 1,680,000
14/08/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,200 12,200 68,320,000
13/08/2015 5,600 -0.10 -1.75 5,400 5,600 5,400 5,100 28,560,000
12/08/2015 5,700 0.10 1.79 5,700 5,700 5,700 120 684,000
11/08/2015 5,600 0.20 3.70 5,400 5,600 5,300 3,700 20,720,000
10/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 18,500 99,900,000
07/08/2015 5,400 0.10 1.89 5,700 5,700 5,400 16,500 89,100,000
06/08/2015 5,300 -0.10 -1.85 5,900 5,900 5,300 15,500 82,150,000
05/08/2015 5,400 -0.10 -1.82 5,400 5,400 5,400 4,400 23,760,000
04/08/2015 5,500 0.20 3.77 5,600 5,600 5,500 200 1,100,000
03/08/2015 5,300 -0.10 -1.85 5,500 5,500 5,300 5,095 27,003,500
31/07/2015 5,400 -0.20 -3.57 5,500 5,500 5,300 24,800 133,920,000
30/07/2015 5,600 0.10 1.82 5,700 5,700 5,500 20,200 113,120,000
29/07/2015 5,500 -0.10 -1.79 5,500 5,600 5,500 7,600 41,800,000
28/07/2015 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 18,707 104,759,200
27/07/2015 5,600 0.00 ■■ 0.00 6,000 6,000 5,500 4,730 26,488,000
24/07/2015 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 8,765 49,084,000
23/07/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 17,800 99,680,000
22/07/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 15,000 84,000,000
21/07/2015 5,600 -0.30 -5.08 5,800 5,800 5,600 16,800 94,080,000
20/07/2015 5,900 0.00 ■■ 0.00 5,700 5,900 5,500 4,100 24,190,000
17/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/07/2015 5,900 0.10 1.72 5,900 5,900 5,900 100 590,000
15/07/2015 5,800 0.10 1.75 5,800 5,800 5,700 8,318 48,244,400
14/07/2015 5,700 -0.30 -5.00 6,000 6,000 5,700 22,350 127,395,000
13/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,363 8,178,000
10/07/2015 6,000 0.30 5.26 6,000 6,000 5,900 5,100 30,600,000
09/07/2015 5,700 -0.50 -8.06 6,100 6,100 5,700 24,900 141,930,000
08/07/2015 6,200 -0.10 -1.59 6,200 6,200 6,100 4,800 29,760,000
07/07/2015 6,300 0.10 1.61 6,400 6,400 6,100 4,700 29,610,000
06/07/2015 6,200 -0.10 -1.59 6,200 6,200 6,100 33,800 209,560,000
03/07/2015 6,300 -0.10 -1.56 6,200 6,300 6,200 19,100 120,330,000
02/07/2015 6,400 -0.20 -3.03 6,500 6,500 6,300 31,300 200,320,000
01/07/2015 6,600 0.20 3.12 6,600 6,600 6,600 10,000 66,000,000
30/06/2015 6,400 0.10 1.59 6,200 6,400 6,200 18,432 117,964,800
29/06/2015 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 15,700 98,910,000
26/06/2015 6,300 -0.20 -3.08 6,300 6,400 5,900 58,000 365,400,000
25/06/2015 6,500 0.10 1.56 6,500 6,600 6,300 31,200 202,800,000
24/06/2015 6,400 -0.10 -1.54 6,500 6,500 6,400 15,400 98,560,000
23/06/2015 6,500 -0.20 -2.99 6,400 6,600 6,400 88,500 575,250,000
22/06/2015 6,700 -0.10 -1.47 6,500 6,700 6,500 34,100 228,470,000
19/06/2015 6,800 0.10 1.49 6,700 6,800 6,600 5,450 37,060,000
18/06/2015 6,700 -0.20 -2.90 6,900 7,000 6,700 69,700 466,990,000
17/06/2015 6,900 -0.10 -1.43 7,000 7,000 6,800 45,650 314,985,000
16/06/2015 7,000 0.50 7.69 6,500 7,100 6,500 150,950 1,056,650,000
15/06/2015 6,500 -0.30 -4.41 6,800 6,900 6,500 19,710 128,115,000
12/06/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 82,250 559,300,000
11/06/2015 6,800 -0.30 -4.23 7,000 7,000 6,500 80,400 546,720,000
10/06/2015 7,100 -0.10 -1.39 7,300 7,400 7,100 41,700 296,070,000
09/06/2015 7,200 0.60 9.09 6,600 7,200 6,400 234,600 1,689,120,000
08/06/2015 6,600 -0.40 -5.71 7,500 7,700 6,600 478,200 3,156,120,000
05/06/2015 7,000 -0.20 -2.78 7,200 7,200 6,900 70,400 492,800,000
04/06/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 35,200 253,440,000
03/06/2015 7,200 0.20 2.86 7,000 7,400 7,000 46,600 335,520,000
02/06/2015 7,000 -0.10 -1.41 7,000 7,000 6,900 17,593 123,151,000
01/06/2015 7,100 -0.10 -1.39 7,000 7,100 7,000 12,400 88,040,000
29/05/2015 7,200 0.30 4.35 7,000 7,200 6,900 180,000 1,296,000,000
28/05/2015 6,900 0.10 1.47 6,800 7,000 6,800 6,700 46,230,000
27/05/2015 6,800 -0.10 -1.45 6,600 6,900 6,500 11,900 80,920,000
26/05/2015 6,900 0.30 4.55 6,700 7,000 6,700 51,760 357,144,000
25/05/2015 6,600 0.60 10.00 6,000 6,600 6,000 182,081 1,201,734,600
22/05/2015 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 3,800 22,800,000
21/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,100 6,600,000
20/05/2015 6,000 0.00 ■■ 0.00 5,800 6,000 5,500 5,750 34,500,000
19/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 9,100 54,600,000
18/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 11 66,000
15/05/2015 6,000 -0.10 -1.64 6,000 6,000 6,000 1,000 6,000,000
14/05/2015 6,100 0.20 3.39 6,100 6,100 6,000 12,270 74,847,000
13/05/2015 5,900 -0.20 -3.28 5,900 5,900 5,900 2,800 16,520,000
12/05/2015 6,100 0.10 1.67 6,000 6,100 6,000 1,100 6,710,000
11/05/2015 6,000 -0.10 -1.64 6,100 6,100 6,000 31,500 189,000,000
08/05/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 6 36,600
07/05/2015 6,100 0.10 1.67 6,100 6,100 6,100 107 652,700
06/05/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 3,600 21,600,000
05/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,100 24,600,000
04/05/2015 6,000 -0.20 -3.23 6,200 6,200 6,000 12,900 77,400,000
27/04/2015 6,200 0.10 1.64 6,100 6,200 6,100 8,493 52,656,600
24/04/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 11,014 67,185,400
23/04/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,786 29,194,600
22/04/2015 6,100 0.10 1.67 6,100 6,100 6,100 4,991 30,445,100
21/04/2015 6,000 -0.40 -6.25 6,000 6,000 5,900 2,040 12,240,000
20/04/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/04/2015 6,400 0.30 4.92 6,400 6,400 6,400 100 640,000
16/04/2015 6,100 -0.10 -1.61 6,200 6,200 6,100 3,600 21,960,000
15/04/2015 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 600 3,720,000
14/04/2015 6,200 -0.20 -3.12 6,200 6,200 6,200 9,000 55,800,000
13/04/2015 6,400 0.10 1.59 6,200 6,400 6,200 800 5,120,000
10/04/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 12,000 75,600,000
09/04/2015 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 5,300 33,390,000
08/04/2015 6,300 0.10 1.61 6,200 6,300 6,200 28,400 178,920,000
07/04/2015 6,200 -0.30 -4.62 6,200 6,300 6,200 7,700 47,740,000
06/04/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
03/04/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
02/04/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
01/04/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
31/03/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
30/03/2015 6,500 0.30 4.84 6,200 6,500 6,200 6,400 41,600,000
27/03/2015 6,200 -0.10 -1.59 6,300 6,300 6,200 23,300 144,460,000
26/03/2015 6,300 0.10 1.61 6,200 6,300 6,200 3,200 20,160,000
25/03/2015 6,200 -0.10 -1.59 6,100 6,200 6,100 1,100 6,820,000
24/03/2015 6,300 0.10 1.61 6,100 6,300 6,100 6,853 43,173,900
23/03/2015 6,200 -0.10 -1.59 6,300 6,300 6,100 8,210 50,902,000
20/03/2015 6,300 -0.10 -1.56 6,300 6,300 6,300 3,710 23,373,000
19/03/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,690 17,216,000
18/03/2015 6,400 -0.10 -1.54 6,400 6,400 6,300 24,355 155,872,000
17/03/2015 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 12,280 79,820,000
16/03/2015 6,500 -0.20 -2.99 6,600 6,600 6,500 9,210 59,865,000
13/03/2015 6,700 0.20 3.08 6,500 6,700 6,500 1,362 9,125,400
12/03/2015 6,500 0.10 1.56 6,500 6,600 6,500 37,530 243,945,000
11/03/2015 6,400 -0.10 -1.54 6,500 6,500 6,400 10,230 65,472,000
10/03/2015 6,500 0.20 3.17 6,400 6,500 6,400 3,000 19,500,000
09/03/2015 6,300 0.00 ■■ 0.00 6,400 6,500 6,300 58,015 365,494,500
06/03/2015 6,300 0.10 1.61 6,300 6,300 6,300 7,110 44,793,000
05/03/2015 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 17,000 105,400,000
04/03/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 35,600 220,720,000
03/03/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 20,000 124,000,000
02/03/2015 6,200 -0.20 -3.12 6,100 6,200 6,100 205 1,271,000
27/02/2015 6,400 0.10 1.59 6,300 6,400 6,300 7,900 50,560,000
26/02/2015 6,300 0.20 3.28 6,300 6,300 6,300 14,400 90,720,000
25/02/2015 6,100 0.10 1.67 6,200 6,200 6,100 16,390 99,979,000
24/02/2015 6,000 0.30 5.26 6,000 6,200 6,000 1,450 8,700,000
13/02/2015 5,700 -0.30 -5.00 6,400 6,400 5,700 790 4,503,000
12/02/2015 6,000 -0.30 -4.76 6,200 6,200 5,900 15,800 94,800,000
11/02/2015 6,300 0.10 1.61 6,300 6,300 6,300 130 819,000
10/02/2015 6,200 -0.10 -1.59 5,800 6,200 5,800 2,100 13,020,000
09/02/2015 6,300 0.30 5.00 6,000 6,300 5,500 40,200 253,260,000
06/02/2015 6,000 -0.20 -3.23 6,200 6,200 6,000 45,878 275,268,000
05/02/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 10,000 62,000,000
04/02/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 27,000 167,400,000
03/02/2015 6,200 -0.20 -3.12 6,200 6,200 6,200 38,300 237,460,000
02/02/2015 6,400 0.10 1.59 6,400 6,400 6,400 2,414 15,449,600
30/01/2015 6,300 -0.30 -4.55 6,300 6,400 6,300 11,700 73,710,000
29/01/2015 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 700 4,620,000
28/01/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
27/01/2015 6,600 0.10 1.54 6,300 6,600 6,300 3,193 21,073,800
26/01/2015 6,500 -0.10 -1.52 6,500 6,700 6,500 12,593 81,854,500
23/01/2015 6,600 0.20 3.12 6,500 6,700 6,500 9,500 62,700,000
22/01/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 35,600 227,840,000
21/01/2015 6,400 0.10 1.59 6,400 6,400 6,300 82,500 528,000,000
20/01/2015 6,300 0.10 1.61 6,400 6,400 6,300 25,380 159,894,000
19/01/2015 6,200 0.10 1.64 6,000 6,300 6,000 44,250 274,350,000
16/01/2015 6,100 -0.20 -3.17 6,200 6,200 6,100 19,200 117,120,000
15/01/2015 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 1,100 6,930,000
14/01/2015 6,300 0.10 1.61 6,100 6,300 6,100 6,000 37,800,000
13/01/2015 6,200 -0.10 -1.59 6,000 6,200 6,000 11,730 72,726,000
12/01/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,100 6,930,000
09/01/2015 6,300 0.30 5.00 6,000 6,300 5,900 8,000 50,400,000
08/01/2015 6,000 -0.30 -4.76 6,100 6,100 6,000 8,300 49,800,000
07/01/2015 6,300 0.10 1.61 6,100 6,300 6,100 17,110 107,793,000
06/01/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 9,200 57,040,000
05/01/2015 6,200 0.00 ■■ 0.00 6,100 6,300 6,000 14,300 88,660,000
31/12/2014 6,200 0.20 3.33 6,000 6,200 6,000 40,100 248,620,000
30/12/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 17,800 106,800,000
29/12/2014 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 22,700 136,200,000
26/12/2014 6,000 -0.10 -1.64 6,100 6,100 6,000 25,700 154,200,000
25/12/2014 6,100 -0.50 -7.58 6,100 6,500 6,100 8,147 49,696,700
24/12/2014 6,600 0.60 10.00 6,000 6,600 6,000 88,405 583,473,000
23/12/2014 6,000 -0.30 -4.76 6,200 6,300 6,000 14,300 85,800,000
22/12/2014 6,300 0.10 1.61 6,100 6,300 6,100 13,261 83,544,300
19/12/2014 6,200 -0.20 -3.12 6,400 6,400 6,200 39,520 245,024,000
18/12/2014 6,400 0.20 3.23 6,400 6,400 6,100 36,200 231,680,000
17/12/2014 6,200 -0.60 -8.82 6,600 6,700 6,200 82,300 510,260,000
16/12/2014 6,800 -0.10 -1.45 6,800 6,800 6,600 7,300 49,640,000
15/12/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 42,025 289,972,500
12/12/2014 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 18,900 130,410,000
11/12/2014 6,900 -0.20 -2.82 7,000 7,000 6,800 58,000 400,200,000
10/12/2014 7,100 0.10 1.43 7,000 7,100 6,900 72,575 515,282,500
09/12/2014 7,000 0.00 ■■ 0.00 7,100 7,500 6,800 246,100 1,722,700,000
08/12/2014 7,000 -0.10 -1.41 7,000 7,200 7,000 78,600 550,200,000
05/12/2014 7,100 -0.20 -2.74 7,000 7,500 7,000 117,620 835,102,000
04/12/2014 7,300 -0.80 -9.88 8,000 8,000 7,300 537,410 3,923,093,000
03/12/2014 8,100 0.30 3.85 8,200 8,500 7,800 166,533 1,348,917,300
02/12/2014 7,800 0.70 9.86 7,500 7,800 7,500 303,210 2,365,038,000
01/12/2014 7,100 0.60 9.23 6,600 7,100 6,600 937,465 6,656,001,500
28/11/2014 6,500 0.10 1.56 6,500 6,500 6,400 51,125 332,312,500
27/11/2014 6,400 -0.30 -4.48 6,600 6,600 6,400 40,400 258,560,000
26/11/2014 6,700 0.10 1.52 6,700 6,800 6,700 28,700 192,290,000
25/11/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 4,516 29,805,600
24/11/2014 6,600 0.30 4.76 6,400 6,600 6,400 40,600 267,960,000
21/11/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 21,900 137,970,000
20/11/2014 6,300 -0.10 -1.56 6,300 6,300 6,300 13,000 81,900,000
19/11/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 40 256,000
18/11/2014 6,400 0.10 1.59 6,400 6,400 6,300 23,600 151,040,000
17/11/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 5,100 32,130,000
14/11/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 7,200 45,360,000
13/11/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 23,100 145,530,000
12/11/2014 6,300 -0.20 -3.08 6,500 6,500 6,300 2,394 15,082,200
11/11/2014 6,500 0.20 3.17 6,300 6,500 6,300 7,000 45,500,000
10/11/2014 6,300 -0.10 -1.56 6,300 6,300 6,300 10,065 63,409,500
07/11/2014 6,400 0.20 3.23 6,300 6,400 6,000 10,900 69,760,000
06/11/2014 6,200 -0.20 -3.12 6,200 6,200 6,200 500 3,100,000
05/11/2014 6,400 0.10 1.59 6,300 6,400 6,300 9,000 57,600,000
04/11/2014 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 8,000 50,400,000
03/11/2014 6,300 -0.20 -3.08 6,300 6,300 6,300 1,205 7,591,500
31/10/2014 6,500 0.30 4.84 6,200 6,500 6,200 4,800 31,200,000
30/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 6,000 37,200,000
29/10/2014 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 5,490 34,038,000
28/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
27/10/2014 6,200 -0.10 -1.59 6,300 6,300 6,200 32,950 204,290,000
24/10/2014 6,300 0.10 1.61 6,300 6,300 6,300 18,900 119,070,000
23/10/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 21,207 131,483,400
22/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
21/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,900 11,780,000
20/10/2014 6,200 -0.10 -1.59 6,400 6,500 6,200 10,100 62,620,000
17/10/2014 6,300 0.10 1.61 6,500 6,500 6,000 45,300 285,390,000
16/10/2014 6,200 0.00 ■■ 0.00 6,400 6,400 6,000 72,725 450,895,000
15/10/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 37,300 231,260,000
14/10/2014 6,200 0.10 1.64 6,200 6,200 6,200 1,000 6,200,000
13/10/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 4,200 25,620,000
10/10/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 8,000 48,800,000
09/10/2014 6,100 -0.10 -1.61 6,100 6,100 6,100 4,325 26,382,500
08/10/2014 6,200 0.20 3.33 6,000 6,300 6,000 20,411 126,548,200
07/10/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 4,300 25,800,000
06/10/2014 6,100 -0.30 -4.69 6,000 6,100 5,900 12,687 77,390,700
03/10/2014 6,400 0.30 4.92 6,200 6,400 6,200 2,000 12,800,000
02/10/2014 6,100 0.00 ■■ 0.00 5,900 6,100 5,900 9,975 60,847,500
01/10/2014 6,100 0.10 1.67 5,900 6,100 5,900 7,615 46,451,500
30/09/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 2,000 12,000,000
29/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
26/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10,100 61,610,000
25/09/2014 6,100 0.10 1.67 6,200 6,600 6,100 12,900 78,690,000
24/09/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 630 3,780,000
23/09/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,000 6,000,000
22/09/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 600 3,600,000
19/09/2014 6,100 0.10 1.67 5,900 6,100 5,900 900 5,490,000
18/09/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 19,200 115,200,000
17/09/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,500 57,000,000
16/09/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,100 18,600,000
15/09/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 12,320 73,920,000
12/09/2014 6,100 0.00 ■■ 0.00 5,900 6,100 5,900 1,330 8,113,000
11/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 70 427,000
10/09/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 27,100 165,310,000
09/09/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 7,900 48,190,000
08/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,100 25,010,000
05/09/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 17,650 107,665,000
04/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 8,313 50,709,300
03/09/2014 6,100 0.10 1.67 6,100 6,100 6,000 22,700 138,470,000
29/08/2014 6,000 0.10 1.69 6,100 6,100 5,900 14,700 88,200,000
28/08/2014 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 39,026 230,253,400
27/08/2014 5,900 -0.30 -4.84 6,000 6,000 5,900 9,700 57,230,000
26/08/2014 6,200 0.40 6.90 6,200 6,200 5,800 38,500 238,700,000
25/08/2014 5,800 -0.30 -4.92 6,200 6,200 5,800 158,100 916,980,000
22/08/2014 6,100 -0.50 -7.58 6,000 6,100 6,000 332,950 2,030,995,000
21/08/2014 6,600 0.40 6.45 6,600 6,600 6,600 115 759,000
20/08/2014 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 2,000 12,400,000
19/08/2014 6,200 0.50 8.77 6,000 6,200 5,900 39,100 242,420,000
18/08/2014 5,700 -0.30 -5.00 6,000 6,000 5,700 630 3,591,000
15/08/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 24,145 144,870,000
14/08/2014 6,100 0.10 1.67 6,100 6,100 6,100 100 610,000
13/08/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,900 29,400,000
12/08/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,035 6,210,000
11/08/2014 6,000 -0.10 -1.64 6,000 6,000 6,000 3,500 21,000,000
08/08/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 115 701,500
07/08/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 900 5,490,000
06/08/2014 6,100 -0.20 -3.17 6,100 6,100 6,100 10,500 64,050,000
05/08/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
04/08/2014 6,300 0.10 1.61 6,300 6,300 6,300 150 945,000
01/08/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 60 372,000
31/07/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 4,600 28,520,000
30/07/2014 6,200 0.20 3.33 6,200 6,200 6,200 100 620,000
29/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,150 18,900,000
28/07/2014 6,000 -0.20 -3.23 6,100 6,100 6,000 800 4,800,000
25/07/2014 6,200 -0.10 -1.59 6,200 6,300 6,100 943 5,846,600
24/07/2014 6,300 0.20 3.28 6,200 6,300 6,200 1,100 6,930,000
23/07/2014 6,100 -0.20 -3.17 6,300 6,300 6,100 3,375 20,587,500
22/07/2014 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 2,830 17,829,000
21/07/2014 6,300 0.20 3.28 6,300 6,300 6,300 100 630,000
18/07/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,030 18,483,000
17/07/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,564 21,740,400
16/07/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 7,125 43,462,500
15/07/2014 6,100 -0.10 -1.61 6,100 6,100 6,100 730 4,453,000
14/07/2014 6,200 -0.40 -6.06 6,300 6,300 6,200 19,350 119,970,000
11/07/2014 6,600 0.00 ■■ 0.00 6,000 6,600 6,000 693 4,573,800
10/07/2014 6,600 0.50 8.20 6,600 6,600 6,600 150 990,000
09/07/2014 6,100 -0.60 -8.96 6,100 6,100 6,100 200 1,220,000
08/07/2014 6,700 0.40 6.35 6,300 6,900 5,700 101,765 681,825,500
07/07/2014 6,300 0.10 1.61 6,300 6,300 6,300 463 2,916,900
04/07/2014 6,200 -0.10 -1.59 6,200 6,200 6,200 1,135 7,037,000
03/07/2014 6,300 -0.10 -1.56 6,300 6,400 6,300 965 6,079,500
02/07/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 500 3,200,000
01/07/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 454 2,905,600
30/06/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 500 3,200,000
27/06/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 646 4,134,400
26/06/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
25/06/2014 6,400 0.10 1.59 6,400 6,400 6,400 3,200 20,480,000
24/06/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 3,000 18,900,000
23/06/2014 6,300 -0.10 -1.56 6,400 6,400 6,300 7,300 45,990,000
20/06/2014 6,400 -0.50 -7.25 6,400 6,400 6,400 100 640,000
19/06/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 46,144 318,393,600
18/06/2014 6,900 0.10 1.47 6,900 6,900 6,900 9,027 62,286,300
17/06/2014 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 5,320 36,176,000
16/06/2014 6,800 -0.10 -1.45 6,400 6,800 6,400 19,300 131,240,000
13/06/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 35 241,500
12/06/2014 6,900 0.20 2.99 6,900 6,900 6,900 12,000 82,800,000
11/06/2014 6,700 -0.30 -4.29 6,800 6,800 6,700 5,230 35,041,000
10/06/2014 7,000 0.20 2.94 7,000 7,000 7,000 100 700,000
09/06/2014 6,800 0.20 3.03 6,600 6,900 6,600 45,200 307,360,000
06/06/2014 6,600 0.60 10.00 6,200 6,600 6,200 104,900 692,340,000
05/06/2014 6,000 -0.40 -6.25 6,000 6,000 6,000 100 600,000
04/06/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
03/06/2014 6,400 0.30 4.92 6,200 6,400 6,200 26,000 166,400,000
02/06/2014 6,100 0.00 ■■ 0.00 5,900 6,100 5,800 3,000 18,300,000
30/05/2014 6,100 0.10 1.67 6,000 6,100 6,000 4,900 29,890,000
29/05/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 14,023 84,138,000
28/05/2014 6,000 0.00 ■■ 0.00 5,900