Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.25 (+0.42%)
  • HNX-Index 148.17 -0.23 (-0.15%)
  • UPCOM-Index 66.79 +0.29 (+0.44%)
CTCP Vận Tải & Dịch Vụ Petrolimex Hải Phòng
Hai Phong Petrolimex Transportation & Services JSC
Mã CK:      PTS      7      +0.10 (+1.43%)      (cập nhật 23:45 27/11/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.ptshp.com
PTS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2020 7,000 0.10 1.43 6,900 7,000 6,600 1,400 9,800,000
26/11/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
25/11/2020 6,900 0.10 1.45 6,800 7,000 6,700 12,200 84,180,000
24/11/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
23/11/2020 6,800 0.40 5.88 6,400 7,000 6,700 11,700 79,560,000
20/11/2020 6,400 -0.40 -6.25 6,800 6,600 6,400 3,400 21,760,000
19/11/2020 6,800 0.50 7.35 6,300 6,900 6,800 2,200 14,960,000
18/11/2020 6,300 -0.70 -11.11 7,000 6,600 6,300 8,320 52,416,000
17/11/2020 7,000 0.30 4.29 6,700 7,000 6,700 10,500 73,500,000
16/11/2020 6,700 -0.10 -1.49 6,800 6,800 6,500 410 2,747,000
13/11/2020 6,800 0.10 1.47 6,700 6,800 6,500 32,100 218,280,000
12/11/2020 6,700 0.20 2.99 6,500 6,700 6,500 9,100 60,970,000
11/11/2020 6,500 -0.10 -1.54 6,600 6,700 6,500 490 3,185,000
10/11/2020 6,600 0.00 ■■ 0.00 6,600 6,800 6,100 920 6,072,000
09/11/2020 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 3,100 20,460,000
06/11/2020 6,600 0.10 1.52 6,500 6,900 6,600 940 6,204,000
05/11/2020 6,500 -0.40 -6.15 6,900 6,900 6,300 15,200 98,800,000
04/11/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
03/11/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
02/11/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
30/10/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
29/10/2020 6,900 -0.10 -1.45 7,000 6,900 6,900 100 690,000
28/10/2020 7,000 0.30 4.29 6,700 7,000 6,700 16,700 116,900,000
27/10/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 8,200 54,940,000
26/10/2020 6,700 -0.50 -7.46 7,200 6,900 6,700 12,900 86,430,000
23/10/2020 7,200 0.00 ■■ 0.00 7,200 7,400 6,700 2,320 16,704,000
22/10/2020 7,200 0.20 2.78 7,000 7,200 7,100 30 216,000
21/10/2020 7,000 0.40 5.71 6,600 7,000 6,600 19,100 133,700,000
20/10/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 800 5,280,000
19/10/2020 6,600 0.50 7.58 6,100 6,600 5,800 40 264,000
16/10/2020 6,100 -0.40 -6.56 6,500 6,600 6,100 3,500 21,350,000
15/10/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 300 1,950,000
14/10/2020 6,500 -0.20 -3.08 6,700 6,500 6,500 100 650,000
13/10/2020 6,700 0.30 4.48 6,400 6,700 6,400 4,400 29,480,000
12/10/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 510 3,264,000
09/10/2020 6,400 -0.50 -7.81 6,900 6,800 6,400 4,800 30,720,000
07/10/2020 6,900 0.10 1.45 6,800 6,900 6,900 10 69,000
06/10/2020 6,800 -0.10 -1.47 6,900 6,800 6,300 12,300 83,640,000
05/10/2020 6,900 -0.10 -1.45 7,000 7,000 6,500 13,800 95,220,000
02/10/2020 7,000 -0.10 -1.43 7,100 7,000 6,600 220 1,540,000
01/10/2020 7,100 -0.40 -5.63 7,500 7,900 6,800 4,390 31,169,000
30/09/2020 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 160 1,200,000
29/09/2020 7,500 -0.40 -5.33 7,900 8,000 7,200 1,370 10,275,000
28/09/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,300 1,100 8,690,000
25/09/2020 7,900 0.20 2.53 7,700 7,900 7,200 10,000 79,000,000
24/09/2020 7,700 0.10 1.30 7,600 8,000 7,600 60 462,000
23/09/2020 7,600 0.60 7.89 7,000 7,700 7,200 8,840 67,184,000
22/09/2020 7,000 0.50 7.14 6,500 7,100 6,700 2,050 14,350,000
21/09/2020 6,500 -0.20 -3.08 6,700 6,600 6,400 14,800 96,200,000
18/09/2020 6,700 -0.10 -1.49 6,800 6,700 6,400 1,980 13,266,000
17/09/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 8,800 59,840,000
16/09/2020 6,800 -0.10 -1.47 6,900 6,900 6,400 22,200 150,960,000
15/09/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 2,160 14,904,000
14/09/2020 6,900 -0.10 -1.45 7,000 7,000 6,700 3,810 26,289,000
11/09/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 29,800 208,600,000
10/09/2020 7,000 -0.10 -1.43 7,100 7,300 6,900 3,970 27,790,000
09/09/2020 7,100 0.50 7.04 6,600 7,200 6,900 168,800 1,198,480,000
08/09/2020 6,600 0.60 9.09 6,000 6,600 6,300 6,350 41,910,000
07/09/2020 6,000 0.20 3.33 5,800 6,000 5,700 2,020 12,120,000
04/09/2020 5,800 0.40 6.90 5,400 5,800 5,400 9,720 56,376,000
03/09/2020 5,400 0.10 1.85 5,300 5,500 5,300 1,290 6,966,000
01/09/2020 5,300 -0.10 -1.89 5,400 5,300 5,300 410 2,173,000
31/08/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 160 864,000
28/08/2020 5,400 0.20 3.70 5,200 5,400 5,200 11,100 59,940,000
27/08/2020 5,200 -0.10 -1.92 5,300 5,400 5,200 1,100 5,720,000
26/08/2020 5,300 0.10 1.89 5,200 5,400 5,200 1,960 10,388,000
25/08/2020 5,200 -0.10 -1.92 5,300 5,300 5,200 1,800 9,360,000
24/08/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 3,300 17,490,000
21/08/2020 5,300 0.10 1.89 5,200 5,500 5,300 3,800 20,140,000
20/08/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
19/08/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 510 2,652,000
18/08/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 120 624,000
17/08/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 16,000 83,200,000
14/08/2020 5,200 0.10 1.92 5,100 5,200 5,100 350 1,820,000
13/08/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 19,500 99,450,000
12/08/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 800 4,080,000
11/08/2020 5,100 0.00 ■■ 0.00 5,100 5,400 4,900 3,900 19,890,000
10/08/2020 5,100 -0.30 -5.88 5,400 5,200 5,100 7,600 38,760,000
07/08/2020 5,400 0.30 5.56 5,100 5,500 5,100 13,500 72,900,000
06/08/2020 5,100 -0.10 -1.96 5,200 5,200 5,000 410 2,091,000
05/08/2020 5,200 -0.10 -1.92 5,300 5,200 4,800 3,260 16,952,000
04/08/2020 5,300 0.00 ■■ 0.00 5,300 5,500 5,100 1,500 7,950,000
03/08/2020 6,100 0.10 1.64 6,000 6,200 6,000 42,600 259,860,000
31/07/2020 6,000 0.20 3.33 5,800 6,000 5,800 110 660,000
30/07/2020 5,800 0.20 3.45 5,600 6,000 5,600 19,600 113,680,000
29/07/2020 5,600 -0.40 -7.14 6,000 6,000 5,600 1,480 8,288,000
28/07/2020 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 25,400 152,400,000
27/07/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 46,500 279,000,000
24/07/2020 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 68,800 412,800,000
23/07/2020 6,000 0.10 1.67 5,900 6,000 5,900 107,000 642,000,000
22/07/2020 5,900 0.10 1.69 5,800 5,900 5,800 39,500 233,050,000
21/07/2020 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 1,770 10,266,000
20/07/2020 5,800 0.10 1.72 5,700 5,800 5,800 15,400 89,320,000
17/07/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,400 7,980,000
16/07/2020 5,700 -0.10 -1.75 5,800 5,800 5,700 120 684,000
15/07/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 220 1,276,000
14/07/2020 5,800 0.20 3.45 5,600 5,800 5,500 13,800 80,040,000
13/07/2020 5,600 0.10 1.79 5,500 5,600 5,600 13,000 72,800,000
10/07/2020 5,500 0.10 1.82 5,400 5,600 5,400 720 3,960,000
09/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
08/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
07/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10,900 58,860,000
06/07/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
03/07/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
02/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
01/07/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
30/06/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 130 702,000
29/06/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 240 1,296,000
26/06/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 3,700 19,980,000
25/06/2020 5,400 -0.20 -3.70 5,600 5,400 5,400 6,100 32,940,000
24/06/2020 5,600 0.20 3.57 5,400 5,600 5,300 22,500 126,000,000
23/06/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 10,600 57,240,000
22/06/2020 5,400 0.10 1.85 5,300 5,400 4,900 6,400 34,560,000
19/06/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 4,700 24,910,000
18/06/2020 5,300 0.30 5.66 5,000 5,300 5,200 210 1,113,000
17/06/2020 5,000 -0.10 -2.00 5,100 5,100 4,700 1,540 7,700,000
16/06/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 60 306,000
15/06/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 170 867,000
12/06/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 30 153,000
11/06/2020 5,100 0.00 ■■ 0.00 5,100 5,300 4,600 3,720 18,972,000
10/06/2020 5,100 -0.20 -3.92 5,300 5,100 5,100 10 51,000
09/06/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 310 1,643,000
08/06/2020 5,300 0.00 ■■ 0.00 5,300 5,300 4,900 200 1,060,000
06/06/2020 5,300 0.10 1.89 5,200 5,300 5,300 60 318,000
05/06/2020 5,300 0.10 1.89 5,200 5,300 5,300 60 318,000
04/06/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
03/06/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
02/06/2020 5,200 0.10 1.92 5,100 5,300 4,800 240 1,248,000
01/06/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 390 1,989,000
31/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
29/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
28/05/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
27/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 70 357,000
26/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 70 357,000
25/05/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
24/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
22/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
21/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
20/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
19/05/2020 5,100 0.10 1.96 5,000 5,100 5,100 140 714,000
18/05/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
15/05/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
14/05/2020 5,000 -0.10 -2.00 5,100 5,100 5,000 820 4,100,000
13/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 210 1,071,000
12/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 50 255,000
11/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 50 255,000
10/05/2020 5,100 0.10 1.96 5,000 5,100 5,100 10 51,000
08/05/2020 5,100 0.10 1.96 5,000 5,100 5,100 10 51,000
07/05/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
06/05/2020 5,000 0.30 6.00 4,700 5,000 4,900 240 1,200,000
05/05/2020 4,700 -0.40 -8.51 5,100 5,600 4,700 20 94,000
29/04/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
28/04/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
27/04/2020 5,100 0.20 3.92 4,900 5,100 5,000 350 1,785,000
24/04/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
23/04/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
22/04/2020 4,900 0.10 2.04 4,800 5,000 4,800 450 2,205,000
20/04/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
17/04/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
16/04/2020 4,800 -0.30 -6.25 5,100 4,800 4,800 10 48,000
15/04/2020 5,100 0.40 7.84 4,700 5,100 5,100 10 51,000
14/04/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
13/04/2020 4,700 -0.40 -8.51 5,100 4,700 4,700 250 1,175,000
12/04/2020 5,100 0.20 3.92 4,900 5,100 4,800 1,210 6,171,000
10/04/2020 5,100 0.20 3.92 4,900 5,100 4,800 1,210 6,171,000
09/04/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
08/04/2020 4,900 0.10 2.04 4,800 4,900 4,900 10 49,000
07/04/2020 4,800 -0.20 -4.17 5,000 4,800 4,800 260 1,248,000
06/04/2020 5,000 0.40 8.00 4,600 5,000 5,000 90 450,000
03/04/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
02/04/2020 4,600 -0.20 -4.35 4,800 4,600 4,600 20 92,000
01/04/2020 4,600 -0.20 -4.35 4,800 4,600 4,600 20 92,000
31/03/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
30/03/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
27/03/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
26/03/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
25/03/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
24/03/2020 4,800 0.30 6.25 4,500 4,800 4,800 20 96,000
23/03/2020 4,500 -0.30 -6.67 4,800 4,500 4,500 100 450,000
22/03/2020 4,800 -0.20 -4.17 5,000 4,800 4,800 1,170 5,616,000
20/03/2020 4,800 -0.20 -4.17 5,000 4,800 4,800 1,170 5,616,000
19/03/2020 5,000 0.10 2.00 4,900 5,000 4,600 80 400,000
18/03/2020 4,900 0.00 ■■ 0.00 4,900 5,200 4,900 1,010 4,949,000
17/03/2020 4,900 -0.20 -4.08 5,100 5,000 4,900 1,380 6,762,000
16/03/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
13/03/2020 5,100 0.30 5.88 4,800 5,100 4,400 200 1,020,000
12/03/2020 4,800 -0.10 -2.08 4,900 5,200 4,500 41,000 196,800,000
11/03/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
10/03/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
09/03/2020 4,900 -0.20 -4.08 5,100 5,000 4,900 3,350 16,415,000
06/03/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
05/03/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 220 1,122,000
04/03/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 4,640 23,664,000
02/03/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
28/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 400 2,040,000
27/02/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
26/02/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
25/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 200 1,020,000
24/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,000 5,100,000
21/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 31,100 158,610,000
20/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 15,500 79,050,000
19/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
18/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 170 867,000
17/02/2020 5,100 -0.10 -1.96 5,200 5,100 5,100 24,800 126,480,000
14/02/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
13/02/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
12/02/2020 5,200 0.20 3.85 5,000 5,200 5,200 10 52,000
11/02/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
10/02/2020 5,000 0.10 2.00 4,900 5,000 5,000 1,000 5,000,000
09/02/2020 5,000 0.10 2.00 4,900 5,000 5,000 1,000 5,000,000
07/02/2020 5,000 0.10 2.00 4,900 5,000 5,000 1,000 5,000,000
06/02/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
05/02/2020 4,900 -0.10 -2.04 5,000 4,900 4,800 50 245,000
04/02/2020 4,900 -0.10 -2.04 5,000 4,900 4,800 50 245,000
03/02/2020 5,000 -0.10 -2.00 5,100 5,000 5,000 1,050 5,250,000
02/02/2020 5,100 -0.20 -3.92 5,300 5,100 5,000 20 102,000
31/01/2020 5,100 -0.20 -3.92 5,300 5,100 5,000 20 102,000
30/01/2020 5,300 0.20 3.77 5,100 5,300 5,300 20 106,000
22/01/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
21/01/2020 5,100 0.20 3.92 4,900 5,300 5,100 900 4,590,000
20/01/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
17/01/2020 4,900 -4.90 -100.00 4,800 0 0 0 0
16/01/2020 4,900 0.10 2.04 4,800 4,900 4,900 200 980,000
15/01/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
13/01/2020 4,800 -0.20 -4.17 5,000 4,800 4,800 20 96,000
09/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
08/01/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
07/01/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
06/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
31/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
30/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
27/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
26/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
24/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
23/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
20/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
19/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
18/12/2019 5,000 0.30 6.00 4,700 5,000 4,900 1,190 5,950,000
17/12/2019 4,700 -0.40 -8.51 5,100 4,700 4,700 80 376,000
16/12/2019 5,100 0.40 7.84 4,700 5,100 5,100 11,000 56,100,000
13/12/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
12/12/2019 4,700 -0.30 -6.38 5,000 4,700 4,700 30 141,000
11/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
10/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
09/12/2019 5,000 -0.30 -6.00 5,300 5,000 4,800 5,200 26,000,000
06/12/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
04/12/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
03/12/2019 5,300 0.30 5.66 5,000 5,300 5,300 50 265,000
02/12/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
29/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,200 51,000,000
28/11/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
27/11/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
26/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 60,000 300,000,000
25/11/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
22/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 41,000 205,000,000
21/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 64,100 320,500,000
20/11/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
19/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,000 50,000,000
18/11/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
15/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 1,530 7,650,000
14/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 9,000 45,000,000
13/11/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
12/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 31,200 156,000,000
11/11/2019 5,000 -0.30 -6.00 5,300 5,000 5,000 2,580 12,900,000
08/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
07/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
06/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
05/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
04/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
01/11/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
31/10/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
30/10/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
29/10/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
28/10/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
25/10/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
24/10/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
23/10/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
22/10/2019 5,300 -5.30 -100.00 5,300 0 0 0 0
21/10/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 30 159,000
18/10/2019 5,300 0.40 7.55 4,900 5,300 5,300 100 530,000
17/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
16/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
15/10/2019 4,900 -0.10 -2.04 5,000 4,900 4,900 400 1,960,000
14/10/2019 5,000 -0.40 -8.00 5,400 5,000 5,000 4,000 20,000,000
11/10/2019 5,400 -0.10 -1.85 5,500 5,400 5,400 100 540,000
10/10/2019 5,500 0.50 9.09 5,000 5,500 5,500 100 550,000
09/10/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
08/10/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
07/10/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
04/10/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
03/10/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
02/10/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
01/10/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 500 2,500,000
30/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
27/09/2019 5,000 -0.20 -4.00 5,200 5,000 4,900 4,200 21,000,000
26/09/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
25/09/2019 5,200 0.20 3.85 5,000 5,200 5,200 300 1,560,000
24/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
23/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
20/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
19/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
18/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
17/09/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 5,000 25,000,000
16/09/2019 5,000 -5.00 -100.00 5,000 0 0 0 0
13/09/2019 5,000 -0.20 -4.00 5,200 5,000 4,900 1,500 7,500,000
12/09/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
11/09/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
10/09/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
09/09/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 80 416,000
06/09/2019 5,200 -5.20 -100.00 5,200 0 0 0 0
05/09/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,900 9,880,000
03/09/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,020 10,504,000
30/08/2019 5,200 0.40 7.69 4,800 5,200 5,200 1,730 8,996,000
29/08/2019 4,800 -0.20 -4.17 5,000 5,400 4,800 260 1,248,000
28/08/2019 5,000 -0.20 -4.00 5,200 5,000 5,000 30 150,000
26/08/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
22/08/2019 5,200 0.20 3.85 5,000 5,200 5,200 50 260,000
19/08/2019 5,000 -0.20 -4.00 5,200 5,000 5,000 200 1,000,000
14/08/2019 5,200 0.20 3.85 5,000 5,200 5,200 20 104,000
12/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 30 150,000
09/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 570 2,850,000
08/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,250 6,250,000
07/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 950 4,750,000
06/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 590 2,950,000
05/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
02/08/2019 5,000 0.10 2.00 4,900 5,000 5,000 420 2,100,000
31/07/2019 4,900 -0.20 -4.08 5,100 4,900 4,900 10 49,000
30/07/2019 5,100 -0.50 -9.80 5,600 5,200 5,100 2,070 10,557,000
29/07/2019 5,600 0.50 8.93 5,100 5,600 5,000 550 3,080,000
26/07/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 1,520 7,752,000
25/07/2019 5,100 -0.10 -1.96 5,200 5,200 5,000 1,580 8,058,000
23/07/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 150 780,000
22/07/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 30 156,000
19/07/2019 5,200 -0.20 -3.85 5,400 5,200 5,000 610 3,172,000
17/07/2019 5,400 -0.50 -9.26 5,900 6,300 5,400 20 108,000
16/07/2019 5,900 0.30 5.08 5,600 6,100 5,200 430 2,537,000
15/07/2019 5,600 0.40 7.14 5,200 5,700 4,800 1,940 10,864,000
12/07/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 1,240 6,448,000
10/07/2019 5,200 -0.10 -1.92 5,300 5,200 5,000 200 1,040,000
09/07/2019 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 720 3,816,000
08/07/2019 5,300 0.40 7.55 4,900 5,300 5,000 1,350 7,155,000
05/07/2019 4,900 -0.20 -4.08 5,100 5,600 4,900 50 245,000
02/07/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 60 306,000
01/07/2019 5,100 0.40 7.84 4,700 5,100 5,100 60 306,000
28/06/2019 4,700 -0.50 -10.64 5,200 5,200 4,700 660 3,102,000
26/06/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 250 1,300,000
25/06/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 50 260,000
24/06/2019 5,200 0.30 5.77 4,900 5,200 5,200 200 1,040,000
21/06/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
18/06/2019 4,900 -0.20 -4.08 5,100 4,900 4,900 300 1,470,000
17/06/2019 4,900 -0.20 -4.08 5,100 4,900 4,900 300 1,470,000
14/06/2019 5,100 0.20 3.92 4,900 5,100 5,100 20 102,000
13/06/2019 5,100 0.20 3.92 4,900 5,100 5,100 20 102,000
11/06/2019 4,800 0.30 6.25 4,500 4,900 4,800 120 576,000
10/06/2019 4,500 -0.50 -11.11 5,000 4,500 4,500 50 225,000
09/06/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
07/06/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
06/06/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
05/06/2019 5,000 -0.30 -6.00 5,300 5,000 5,000 170 850,000
04/06/2019 5,300 0.10 1.89 5,200 5,300 5,300 170 901,000
03/06/2019 5,900 0.10 1.69 5,800 5,900 5,700 620 3,658,000
02/06/2019 5,900 0.10 1.69 5,800 5,900 5,700 620 3,658,000
31/05/2019 5,900 0.10 1.69 5,800 5,900 5,700 620 3,658,000
30/05/2019 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 1,500 8,700,000
29/05/2019 5,800 -0.20 -3.45 6,000 5,800 5,800 500 2,900,000
28/05/2019 5,800 -0.20 -3.45 6,000 5,800 5,800 500 2,900,000
27/05/2019 6,000 0.20 3.33 5,800 6,000 5,400 70 420,000
26/05/2019 5,800 -0.10 -1.72 5,900 5,800 5,800 120 696,000
24/05/2019 5,800 -0.10 -1.72 5,900 5,800 5,800 120 696,000
23/05/2019 5,900 0.10 1.69 5,800 6,000 5,900 410 2,419,000
22/05/2019 5,900 0.10 1.69 5,800 6,000 5,900 410 2,419,000
21/05/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
14/05/2019 5,800 0.10 1.72 5,700 5,800 5,800 20 116,000
13/05/2019 5,800 0.10 1.72 5,700 5,800 5,800 20 116,000
06/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,440 19,608,000
05/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,440 19,608,000
03/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,440 19,608,000
02/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,230 12,711,000
26/04/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 500 2,850,000
25/04/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 500 2,850,000
24/04/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 300 1,710,000
22/04/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 540 3,078,000
21/04/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 540 3,078,000
19/04/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 540 3,078,000
18/04/2019 5,700 0.30 5.26 5,400 5,700 5,400 20 114,000
12/04/2019 5,400 -0.50 -9.26 5,900 5,900 5,400 50 270,000
11/04/2019 5,400 -0.50 -9.26 5,900 5,900 5,400 50 270,000
10/04/2019 5,900 -0.10 -1.69 6,000 6,000 5,900 3,700 21,830,000
09/04/2019 5,900 -0.10 -1.69 6,000 6,000 5,900 3,700 21,830,000
08/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
04/04/2019 6,000 0.20 3.33 5,800 6,000 6,000 10 60,000
03/04/2019 6,000 0.20 3.33 5,800 6,000 6,000 10 60,000
28/03/2019 5,800 0.20 3.45 5,600 5,800 5,800 10 58,000
22/03/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
21/03/2019 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 730 4,088,000
20/03/2019 5,600 0.10 1.79 5,500 5,600 5,600 1,060 5,936,000
18/03/2019 5,500 -0.10 -1.82 5,600 5,600 5,500 240 1,320,000
15/03/2019 5,600 -0.40 -7.14 6,000 6,000 5,500 110 616,000
04/03/2019 5,600 -0.20 -3.57 5,800 5,800 5,600 80 448,000
01/03/2019 5,800 0.10 1.72 5,700 5,800 5,800 20 116,000
27/02/2019 5,700 0.40 7.02 5,300 5,700 5,700 10 57,000
25/02/2019 5,300 -0.10 -1.89 5,400 5,300 5,300 30 159,000
22/02/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
12/02/2019 5,400 -0.50 -9.26 5,900 5,400 5,400 1,000 5,400,000
30/01/2019 5,900 0.50 8.47 5,400 5,900 5,500 40 236,000
25/01/2019 5,400 -0.50 -9.26 5,900 5,400 5,400 1,120 6,048,000
02/01/2019 5,700 -5.70 -100.00 5,700 0 0 0 0
28/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
27/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
26/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
25/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
24/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
21/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
20/12/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
19/12/2018 5,700 0.40 7.02 5,300 5,700 5,700 100 570,000
18/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
17/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
14/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
13/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
12/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
11/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
10/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
07/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
06/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
05/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
04/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
03/12/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 35,000 185,500,000
29/11/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
28/11/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
27/11/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
26/11/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
23/11/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
22/11/2018 5,300 0.40 7.55 4,900 5,300 5,300 3,400 18,020,000
21/11/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
20/11/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
19/11/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
16/11/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
15/11/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
14/11/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
13/11/2018 4,900 -0.20 -4.08 5,100 4,900 4,900 100 490,000
12/11/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 8,500 43,350,000
09/11/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
08/11/2018 5,100 -0.10 -1.96 5,200 5,200 5,100 17,000 86,700,000
07/11/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
06/11/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
05/11/2018 5,200 -0.30 -5.77 5,500 5,200 5,200 100 520,000
02/11/2018 5,500 0.40 7.27 5,100 5,500 5,500 3,000 16,500,000
01/11/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
31/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
30/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
29/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
26/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
25/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
24/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
23/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
22/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
19/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
18/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
17/10/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
16/10/2018 5,100 0.10 1.96 5,000 5,100 5,100 8,000 40,800,000
15/10/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
12/10/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
11/10/2018 5,000 -0.50 -10.00 5,500 5,000 5,000 200 1,000,000
10/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
09/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
08/10/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,800 9,900,000
05/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
04/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
03/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
02/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
01/10/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
28/09/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
27/09/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
26/09/2018 5,500 -0.10 -1.82 5,600 5,900 5,500 1,300 7,150,000
25/09/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
24/09/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
21/09/2018 5,600 -0.10 -1.79 5,700 5,600 5,600 20,000 112,000,000
20/09/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
19/09/2018 5,700 -0.10 -1.75 5,800 5,700 5,700 100 570,000
18/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
17/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
14/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
13/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
12/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
11/09/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
10/09/2018 5,800 0.50 8.62 5,300 5,800 5,800 1,800 10,440,000
07/09/2018 5,300 -0.10 -1.89 5,400 5,300 5,300 100 530,000
06/09/2018 5,400 -0.30 -5.56 5,700 5,500 5,400 20,500 110,700,000
05/09/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
04/09/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
31/08/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
30/08/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
29/08/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
28/08/2018 5,700 -5.70 -100.00 5,300 0 0 0 0
27/08/2018 5,700 0.40 7.02 5,300 5,700 5,300 6,100 34,770,000
24/08/2018 5,300 -0.50 -9.43 5,800 5,400 5,300 12,100 64,130,000
23/08/2018 5,800 -0.10 -1.72 5,900 5,900 5,400 49,000 284,200,000
22/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
21/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
20/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
17/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
16/08/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,100 6,490,000
15/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
14/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
13/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
10/08/2018 5,900 0.50 8.47 5,400 5,900 5,400 1,600 9,440,000
09/08/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
08/08/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
07/08/2018 5,400 -0.40 -7.41 5,800 5,400 5,400 100 540,000
06/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
03/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
02/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
01/08/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
31/07/2018 5,800 0.40 6.90 5,400 5,800 5,800 100 580,000
30/07/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
27/07/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
26/07/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 800 4,320,000
25/07/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
24/07/2018 5,400 -0.50 -9.26 5,900 5,400 5,400 100 540,000
23/07/2018 5,900 0.50 8.47 5,400 5,900 5,900 1,000 5,900,000
20/07/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
19/07/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
18/07/2018 5,400 -0.40 -7.41 5,800 5,400 5,400 100 540,000
17/07/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
16/07/2018 5,800 0.50 8.62 5,300 5,800 5,800 100 580,000
13/07/2018 5,300 -0.50 -9.43 5,800 5,400 5,300 6,400 33,920,000
12/07/2018 5,800 0.40 6.90 5,400 5,800 5,100 200 1,160,000
11/07/2018 5,400 -0.60 -11.11 6,000 5,600 5,400 1,200 6,480,000
10/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
09/07/2018 6,000 -0.20 -3.33 6,200 6,000 5,900 4,500 27,000,000
06/07/2018 6,200 0.20 3.23 6,000 6,200 6,200 100 620,000
05/07/2018 6,000 0.10 1.67 5,900 6,000 6,000 100 600,000
04/07/2018 5,900 0.40 6.78 5,500 5,900 5,900 100 590,000
03/07/2018 5,500 -0.50 -9.09 6,000 6,000 5,500 5,800 31,900,000
29/06/2018 5,500 0.20 3.64 5,300 5,500 5,500 500 2,750,000
28/06/2018 5,300 0.00 ■■ 0.00 5,300 5,800 5,300 1,000 5,300,000
27/06/2018 6,000 -0.30 -5.00 6,300 6,600 6,000 200 1,200,000
26/06/2018 6,300 0.20 3.17 6,100 6,300 5,500 6,700 42,210,000
25/06/2018 6,100 -0.50 -8.20 6,600 6,600 6,100 200 1,220,000
22/06/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
21/06/2018 6,600 0.30 4.55 6,300 6,600 6,600 100 660,000
20/06/2018 6,300 -6.30 -100.00 6,300 0 0 0 0
19/06/2018 6,300 0.20 3.17 6,100 6,300 6,000 7,800 49,140,000
18/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
15/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
14/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
13/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
12/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
11/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
08/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
07/06/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
06/06/2018 6,100 0.40 6.56 5,700 6,100 6,100 300 1,830,000
05/06/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
04/06/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
01/06/2018 5,700 -0.30 -5.26 6,000 5,700 5,600 400 2,280,000
31/05/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
30/05/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
29/05/2018 6,000 -0.10 -1.67 6,100 6,000 6,000 500 3,000,000
28/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
25/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
24/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
23/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
22/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
21/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
18/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
17/05/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
16/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
15/05/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,500 9,150,000
14/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
11/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
10/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
09/05/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
08/05/2018 6,100 0.10 1.64 6,000 6,100 6,100 2,000 12,200,000
07/05/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
04/05/2018 6,000 -0.10 -1.67 6,100 6,000 6,000 500 3,000,000
03/05/2018 6,100 0.30 4.92 5,800 6,100 6,100 5,800 35,380,000
02/05/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
27/04/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
26/04/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
24/04/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
23/04/2018 5,800 -0.20 -3.45 6,000 5,800 5,800 1,400 8,120,000
20/04/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
19/04/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
18/04/2018 6,000 0.20 3.33 5,800 6,000 6,000 10,000 60,000,000
13/04/2018 5,900 -0.10 -1.69 6,000 5,900 5,900 2,000 11,800,000
12/04/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 1,700 10,200,000
11/04/2018 6,000 0.10 1.67 5,900 6,000 5,900 21,000 126,000,000
10/04/2018 5,900 -0.20 -3.39 6,100 6,500 5,900 400 2,360,000
09/04/2018 6,100 0.10 1.64 6,000 6,100 6,100 2,000 12,200,000
06/04/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
05/04/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,000 30,000,000
04/04/2018 6,000 0.10 1.67 5,900 6,000 5,900 7,500 45,000,000
03/04/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
02/04/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
30/03/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
29/03/2018 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 10,500 61,950,000
28/03/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
27/03/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 400 2,360,000
26/03/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 6,200 36,580,000
23/03/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 7,700 45,430,000
22/03/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 300 1,770,000
21/03/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
20/03/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
19/03/2018 5,900 -0.10 -1.69 6,000 6,000 5,900 8,700 51,330,000
16/03/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
15/03/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,200 13,200,000
14/03/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
13/03/2018 6,000 0.30 5.00 5,700 6,000 6,000 1,800 10,800,000
12/03/2018 5,700 -0.50 -8.77 6,200 5,700 5,700 500 2,850,000
09/03/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,400 8,680,000
08/03/2018 6,200 0.10 1.61 6,100 6,200 6,200 100 620,000
07/03/2018 6,100 0.10 1.64 6,000 6,100 6,000 4,600 28,060,000
06/03/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
05/03/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
02/03/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
01/03/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,100 12,600,000
28/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,700 16,200,000
27/02/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
26/02/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
22/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 13,500 81,000,000
21/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 14,200 85,200,000
13/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,000 24,000,000
12/02/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
09/02/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
08/02/2018 6,000 0.50 8.33 5,500 6,000 6,000 100 600,000
07/02/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
06/02/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
05/02/2018 5,500 -0.50 -9.09 6,000 5,500 5,500 2,300 12,650,000
02/02/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
01/02/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
31/01/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
30/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,200 13,200,000
29/01/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
26/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10,000 60,000,000
25/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,400 14,400,000
24/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
23/01/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
22/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,000 6,000,000
19/01/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
18/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,900 17,400,000
17/01/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
16/01/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
15/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
12/01/2018 6,000 0.00 ■■ 0.00 6,000 6,600 6,000 6,700 40,200,000
11/01/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
10/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 15,100 90,600,000
09/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 6,500 39,000,000
08/01/2018 6,000 0.00 ■■ 0.00 6,000 6,400 6,000 55,000 330,000,000
05/01/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
04/01/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
03/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
02/01/2018 6,000 -0.10 -1.67 6,100 6,100 6,000 9,100 54,600,000
29/12/2017 6,100 0.20 3.28 5,900 6,100 5,400 3,300 20,130,000
28/12/2017 5,900 -0.10 -1.69 6,000 6,400 5,900 1,500 8,850,000
27/12/2017 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 1,100 6,600,000
26/12/2017 6,000 0.10 1.67 5,900 6,000 6,000 12,400 74,400,000
25/12/2017 5,900 -0.10 -1.69 6,000 5,900 5,800 5,500 32,450,000
22/12/2017 6,000 0.50 8.33 5,500 6,000 6,000 100 600,000
21/12/2017 5,500 -0.50 -9.09 6,000 5,500 5,500 2,400 13,200,000
20/12/2017 6,000 0.10 1.67 5,900 6,100 6,000 6,400 38,400,000
19/12/2017 5,900 -0.20 -3.39 6,100 6,100 5,900 1,000 5,900,000
18/12/2017 6,100 -0.10 -1.64 6,200 6,100 6,100 2,000 12,200,000
15/12/2017 6,200 0.10 1.61 6,100 6,200 6,200 400 2,480,000
14/12/2017 6,100 -6.10 -100.00 6,100 0 0 0 0
13/12/2017 5,300 -0.40 -7.55 5,700 5,700 5,300 3,500 18,550,000
12/12/2017 5,700 -0.30 -5.26 6,000 5,900 5,700 1,400 7,980,000
11/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 6,000 36,000,000
08/12/2017 6,000 -6.00 -100.00 6,000 0 0 0 0
07/12/2017 6,000 -6.00 -100.00 6,000 0 0 0 0
04/12/2017 6,600 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 6,600 0.60 10.00 6,000 6,600 6,000 45,600 300,960,000
30/11/2017 6,000 -0.20 -3.23 6,100 6,100 6,000 21,080 126,480,000
29/11/2017 6,200 0.20 3.33 6,200 6,200 6,200 5,000 31,000,000
28/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/11/2017 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 12,410 74,460,000
23/11/2017 6,000 -0.10 -1.64 6,000 6,100 6,000 4,000 24,000,000
22/11/2017 6,100 0.10 1.67 6,000 6,100 6,000 15,100 92,110,000
21/11/2017 6,000 -0.40 -6.25 6,000 6,000 6,000 120 720,000
17/11/2017 6,400 0.40 6.67 6,000 6,400 6,000 4,300 27,520,000
16/11/2017 6,000 -0.50 -7.69 6,400 6,400 5,900 14,300 85,800,000
15/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
14/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
13/11/2017 6,500 0.30 4.84 6,500 6,500 6,500 140 910,000
10/11/2017 6,200 -0.30 -4.62 6,200 6,200 6,200 1,000 6,200,000
09/11/2017 6,500 0.30 4.84 6,200 6,500 6,200 1,400 9,100,000
08/11/2017 6,200 0.10 1.64 6,500 6,500 6,000 620 3,844,000
07/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
06/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
03/11/2017 6,100 0.10 1.67 6,200 6,300 6,000 1,100 6,710,000
02/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/11/2017 6,000 -0.40 -6.25 6,100 6,100 6,000 1,200 7,200,000
31/10/2017 6,400 0.30 4.92 6,400 6,400 6,400 1,500 9,600,000
30/10/2017 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 5,000 30,500,000
27/10/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
26/10/2017 6,100 -0.40 -6.15 6,100 6,100 6,100 100 610,000
25/10/2017 6,500 0.30 4.84 6,500 6,500 6,500 100 650,000
24/10/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/10/2017 6,200 -0.30 -4.62 6,500 6,500 6,200 600 3,720,000
20/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
19/10/2017 6,500 0.40 6.56 6,500 6,500 6,500 100 650,000
18/10/2017 6,100 -0.60 -8.96 6,600 6,600 6,100 200 1,220,000
17/10/2017 6,700 0.40 6.35 6,600 6,700 6,600 600 4,020,000
16/10/2017 6,300 0.20 3.28 6,300 6,300 6,300 100 630,000
13/10/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
12/10/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/10/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/10/2017 6,100 -0.40 -6.15 6,100 6,100 6,100 100 610,000
09/10/2017 6,500 0.20 3.17 6,400 6,500 6,400 6,400 41,600,000
06/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
05/10/2017 6,300 0.30 5.00 6,300 6,300 6,300 100 630,000
04/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 410 2,460,000
02/10/2017 6,000 -0.40 -6.25 6,000 6,000 6,000 100 600,000
29/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
27/09/2017 6,400 0.20 3.23 6,200 6,400 6,200 4,600 29,440,000
26/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 500 3,100,000
25/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,100 31,620,000
22/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
21/09/2017 6,200 0.20 3.33 6,200 6,200 6,200 4,100 25,420,000
20/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/09/2017 6,000 -0.20 -3.23 6,200 6,200 5,800 650 3,900,000
18/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 7,400 45,880,000
15/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
14/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
13/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,200 7,440,000
12/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
11/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 300 1,860,000
08/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 800 4,960,000
06/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,500 27,900,000
05/09/2017 6,200 0.20 3.33 6,200 6,200 6,200 1,200 7,440,000
01/09/2017 6,000 0.00 ■■ 0.00 5,400 6,000 5,400 1,100 6,600,000
31/08/2017 6,000 -0.20 -3.23 6,400 6,400 6,000 5,900 35,400,000
30/08/2017 6,200 -0.10 -1.59 6,200 6,200 6,200 5,000 31,000,000
29/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 60 378,000
28/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 40 252,000
25/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
24/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
23/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
22/08/2017 6,300 0.10 1.61 6,300 6,300 6,300 100 630,000
21/08/2017 6,200 -0.10 -1.59 6,200 6,200 5,800 1,000 6,200,000
18/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/08/2017 6,300 0.00 ■■ 0.00 6,500 6,500 5,700 1,260 7,938,000
16/08/2017 6,300 0.40 6.78 6,300 6,300 6,300 100 630,000
15/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
14/08/2017 5,900 -0.50 -7.81 6,800 6,800 5,900 55,300 326,270,000
11/08/2017 6,400 0.30 4.92 6,400 6,400 6,400 160 1,024,000
10/08/2017 6,100 0.30 5.17 6,100 6,100 6,100 100 610,000
09/08/2017 5,800 -0.60 -9.38 5,900 5,900 5,800 1,800 10,440,000
08/08/2017 6,400 0.30 4.92 6,400 6,400 6,300 2,200 14,080,000
07/08/2017 6,100 -0.40 -6.15 6,600 6,600 6,100 54,000 329,400,000
04/08/2017 6,500 0.30 4.84 6,500 6,500 6,500 100 650,000
03/08/2017 6,200 0.30 5.08 6,200 6,200 6,200 100 620,000
02/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
01/08/2017 5,900 -0.40 -6.35 5,900 5,900 5,900 200 1,180,000
31/07/2017 6,300 -0.20 -3.08 6,300 6,300 6,300 100 630,000
28/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
27/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
26/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
25/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
24/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
21/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
20/07/2017 6,500 -0.30 -4.41 6,200 6,500 6,200 630 4,095,000
19/07/2017 6,800 0.30 4.62 6,800 6,800 6,800 100 680,000
18/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
17/07/2017 6,500 -0.10 -1.52 7,000 7,000 6,500 300 1,950,000
14/07/2017 6,600 0.20 3.12 6,600 6,600 6,600 100 660,000
13/07/2017 6,400 -0.10 -1.54 5,900 6,400 5,900 2,650 16,960,000
12/07/2017 6,500 0.10 1.56 6,800 6,800 6,500 200 1,300,000
11/07/2017 6,400 0.10 1.59 6,400 6,400 6,400 100 640,000
10/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
07/07/2017 6,300 0.50 8.62 6,300 6,300 6,300 400 2,520,000
06/07/2017 5,800 -0.60 -9.38 5,800 5,800 5,800 3,600 20,880,000
05/07/2017 6,400 -0.40 -5.88 7,000 7,000 6,200 7,900 50,560,000
04/07/2017 6,800 0.20 3.03 6,800 6,800 6,800 100 680,000
03/07/2017 6,600 0.30 4.76 6,600 6,600 6,600 100 660,000
30/06/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 7,220 45,486,000
29/06/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
28/06/2017 6,300 -0.10 -1.56 6,300 6,300 6,300 5,000 31,500,000
27/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
26/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
23/06/2017 6,400 0.10 1.59 6,400 6,400 6,400 100 640,000
22/06/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/06/2017 6,300 0.30 5.00 6,300 6,300 6,300 5,010 31,563,000
20/06/2017 6,000 -0.60 -9.09 6,800 6,800 6,000 200 1,200,000
19/06/2017 6,600 0.30 4.76 6,600 6,600 6,600 100 660,000
16/06/2017 6,300 0.10 1.61 6,600 6,600 6,300 5,100 32,130,000
15/06/2017 6,200 -0.10 -1.59 5,800 6,300 5,700 12,100 75,020,000
14/06/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 8,600 54,180,000
13/06/2017 6,300 0.10 1.61 6,600 6,600 6,300 10,200 64,260,000
09/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10,000 62,000,000
08/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 8,500 52,700,000
07/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 3,000 18,600,000
06/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
05/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,100 31,620,000
02/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
01/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
31/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
30/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
29/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 7,000 43,400,000
26/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,100 31,620,000
25/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,300 32,860,000
24/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
22/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 48,700 301,940,000
19/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/05/2017 6,200 0.20 3.33 6,200 6,200 6,200 4,240 26,288,000
16/05/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/05/2017 6,000 -0.20 -3.23 6,000 6,000 6,000 1,260 7,560,000
09/05/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
08/05/2017 5,900 0.50 9.26 5,900 5,900 5,900 100 590,000
05/05/2017 5,400 -0.50 -8.47 5,700 5,700 5,400 1,500 8,100,000
04/05/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/05/2017 5,900 -0.30 -4.84 6,500 6,500 5,900 300 1,770,000
28/04/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
27/04/2017 6,200 0.50 8.77 6,200 6,200 6,200 4,110 25,482,000
26/04/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
25/04/2017 5,700 -0.10 -1.72 5,700 5,700 5,700 2,200 12,540,000
24/04/2017 5,800 0.10 1.75 5,600 5,800 5,600 5,000 29,000,000
21/04/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
20/04/2017 5,700 -0.30 -5.00 5,600 5,800 5,600 500 2,850,000
19/04/2017 6,000 0.40 7.14 5,800 6,000 5,800 1,200 7,200,000
18/04/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
17/04/2017 5,600 -0.30 -5.08 5,600 5,600 5,600 100 560,000
14/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,200 7,080,000
13/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
12/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
11/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
10/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,320 7,788,000
07/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
05/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
04/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
31/03/2017 5,900 0.20 3.51 6,200 6,200 5,900 200 1,180,000
30/03/2017 5,700 0.10 1.79 5,700 5,700 5,700 100 570,000
29/03/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
28/03/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/03/2017 5,600 -0.60 -9.68 6,000 6,000 5,600 200 1,120,000
24/03/2017 6,200 0.10 1.64 6,200 6,200 6,200 2,300 14,260,000
23/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
22/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 160 976,000
21/03/2017 6,100 -0.30 -4.69 6,400 6,400 6,100 2,700 16,470,000
20/03/2017 6,400 -0.50 -7.25 6,400 6,400 6,400 200 1,280,000
17/03/2017 6,900 0.60 9.52 6,600 6,900 6,600 1,000 6,900,000
16/03/2017 6,300 0.20 3.28 5,900 6,300 5,900 200 1,260,000
15/03/2017 6,100 -0.70 -10.29 6,500 6,500 6,100 1,450 8,845,000
14/03/2017 6,800 0.60 9.68 6,800 6,800 6,800 160 1,088,000
13/03/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
10/03/2017 6,200 -0.20 -3.12 6,500 7,000 6,200 2,080 12,896,000
09/03/2017 6,400 0.20 3.23 6,800 6,800 6,400 220 1,408,000
08/03/2017 6,200 -0.60 -8.82 6,200 6,200 6,200 100 620,000
07/03/2017 6,800 0.40 6.25 6,800 6,800 6,800 1,000 6,800,000
06/03/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,600 16,640,000
03/03/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
02/03/2017 6,400 0.50 8.47 6,400 6,400 6,400 8,400 53,760,000
01/03/2017 5,900 -0.60 -9.23 5,900 5,900 5,900 100 590,000
28/02/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
27/02/2017 6,500 0.50 8.33 6,000 6,500 6,000 5,300 34,450,000
24/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/02/2017 6,000 -0.40 -6.25 5,900 6,000 5,900 5,700 34,200,000
22/02/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/02/2017 6,400 0.10 1.59 6,400 6,400 6,400 7,000 44,800,000
20/02/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/02/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/02/2017 6,300 0.50 8.62 6,300 6,300 6,300 220 1,386,000
15/02/2017 5,800 -0.60 -9.38 6,900 6,900 5,800 820 4,756,000
14/02/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/02/2017 6,400 0.40 6.67 6,200 6,400 6,200 800 5,120,000
10/02/2017 6,000 0.00 ■■ 0.00 5,400 6,000 5,400 7,800 46,800,000
09/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,600 9,600,000
08/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 6,600 39,600,000
07/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/02/2017 6,000 -0.30 -4.76 6,000 6,000 6,000 100 600,000
03/02/2017 6,300 0.10 1.61 6,200 6,700 6,200 2,200 13,860,000
02/02/2017 6,200 0.50 8.77 6,200 6,200 6,200 200 1,240,000
25/01/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
24/01/2017 5,700 -0.10 -1.72 6,300 6,300 5,700 200 1,140,000
23/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
20/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
19/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
18/01/2017 5,800 -0.20 -3.33 5,800 5,800 5,800 5,100 29,580,000
17/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
16/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
13/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/01/2017 6,000 -0.30 -4.76 6,000 6,000 6,000 100 600,000
11/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
09/01/2017 6,300 0.40 6.78 6,000 6,300 6,000 6,100 38,430,000
06/01/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
05/01/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
04/01/2017 5,900 0.10 1.72 5,900 5,900 5,900 400 2,360,000
03/01/2017 5,800 -0.30 -4.92 5,800 5,800 5,800 600 3,480,000
30/12/2016 6,100 0.40 7.02 6,100 6,100 6,100 200 1,220,000
29/12/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
28/12/2016 5,700 0.20 3.64 6,000 6,000 5,700 600 3,420,000
27/12/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 30 165,000
26/12/2016 5,500 -0.50 -8.33 5,500 5,500 5,500 800 4,400,000
23/12/2016 6,000 0.10 1.69 6,400 6,400 6,000 700 4,200,000
22/12/2016 5,900 0.50 9.26 5,300 5,900 5,300 500 2,950,000
21/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
20/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
16/12/2016 5,400 -0.30 -5.26 5,400 5,400 5,400 100 540,000
15/12/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
14/12/2016 5,700 -0.30 -5.00 5,700 5,700 5,700 100 570,000
13/12/2016 6,000 -0.20 -3.23 6,000 6,000 6,000 100 600,000
12/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
09/12/2016 6,200 -0.60 -8.82 6,200 6,200 6,200 100 620,000
08/12/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
07/12/2016 6,800 0.50 7.94 6,800 6,800 6,800 100 680,000
06/12/2016 6,300 0.50 8.62 6,300 6,300 6,300 200 1,260,000
05/12/2016 5,800 -0.40 -6.45 5,800 5,800 5,800 100 580,000
02/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/12/2016 6,200 -0.30 -4.62 6,800 6,800 6,200 500 3,100,000
30/11/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
29/11/2016 6,500 0.10 1.56 6,900 6,900 6,500 300 1,950,000
28/11/2016 6,400 0.50 8.47 6,400 6,400 6,400 10,000 64,000,000
25/11/2016 5,900 -0.50 -7.81 6,000 6,000 5,900 600 3,540,000
24/11/2016 6,400 -0.40 -5.88 7,200 7,200 6,400 200 1,280,000
23/11/2016 6,800 0.60 9.68 6,800 6,800 6,800 10,300 70,040,000
22/11/2016 6,200 -0.20 -3.12 6,900 6,900 6,200 21,400 132,680,000
21/11/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/11/2016 6,400 -0.50 -7.25 6,400 7,200 6,400 300 1,920,000
17/11/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
16/11/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
15/11/2016 6,900 0.40 6.15 6,900 6,900 6,900 100 690,000
14/11/2016 6,500 -0.20 -2.99 6,300 7,000 6,300 300 1,950,000
11/11/2016 6,700 -0.20 -2.90 6,300 7,000 6,300 500 3,350,000
10/11/2016 6,900 0.30 4.55 6,900 6,900 6,900 200 1,380,000
09/11/2016 6,600 0.10 1.54 6,600 6,600 6,600 200 1,320,000
08/11/2016 6,500 -0.10 -1.52 7,000 7,000 6,500 3,400 22,100,000
07/11/2016 6,600 0.50 8.20 6,600 6,600 6,600 200 1,320,000
04/11/2016 6,100 -0.60 -8.96 6,100 6,100 6,100 500 3,050,000
03/11/2016 6,700 -0.40 -5.63 6,400 6,700 6,400 400 2,680,000
02/11/2016 7,100 0.40 5.97 7,100 7,100 7,100 100 710,000
01/11/2016 6,700 0.40 6.35 6,700 6,700 5,700 8,100 54,270,000
31/10/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
28/10/2016 6,300 -0.30 -4.55 6,700 6,700 6,300 8,100 51,030,000
27/10/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
26/10/2016 6,600 0.30 4.76 6,500 6,600 6,500 5,000 33,000,000
25/10/2016 6,300 0.40 6.78 6,300 6,300 6,300 5,000 31,500,000
24/10/2016 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 6,300 37,170,000
21/10/2016 5,900 -0.40 -6.35 5,900 5,900 5,900 500 2,950,000
20/10/2016 6,300 0.50 8.62 6,300 6,300 6,300 500 3,150,000
19/10/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 800 4,640,000
18/10/2016 5,800 -0.40 -6.45 5,800 6,800 5,800 2,900 16,820,000
17/10/2016 6,200 -0.20 -3.12 5,800 6,200 5,800 400 2,480,000
14/10/2016 6,400 0.00 ■■ 0.00 6,000 6,400 6,000 300 1,920,000
13/10/2016 6,400 0.10 1.59 6,400 6,400 6,400 100 640,000
12/10/2016 6,300 -0.10 -1.56 6,300 6,300 5,800 10,200 64,260,000
11/10/2016 6,400 0.20 3.23 6,000 6,400 6,000 1,000 6,400,000
10/10/2016 6,200 0.40 6.90 6,200 6,200 6,200 5,710 35,402,000
07/10/2016 5,800 -0.60 -9.38 5,800 5,800 5,800 400 2,320,000
06/10/2016 6,400 0.20 3.23 5,800 6,400 5,800 200 1,280,000
05/10/2016 6,200 0.40 6.90 6,200 6,200 6,200 3,000 18,600,000
04/10/2016 5,800 -0.40 -6.45 6,200 6,200 5,800 2,130 12,354,000
03/10/2016 6,200 0.40 6.90 6,200 6,200 6,200 3,100 19,220,000
30/09/2016 5,800 -0.50 -7.94 5,800 5,800 5,800 100 580,000
29/09/2016 6,300 0.20 3.28 5,700 6,300 5,700 2,100 13,230,000
28/09/2016 6,100 -0.10 -1.61 6,100 6,100 6,100 8,400 51,240,000
27/09/2016 6,200 0.40 6.90 6,200 6,200 5,500 3,100 19,220,000
26/09/2016 5,800 -0.40 -6.45 6,000 6,400 5,800 4,100 23,780,000
23/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,300 26,660,000
22/09/2016 6,200 0.00 ■■ 0.00 6,400 6,400 5,800 5,100 31,620,000
21/09/2016 6,200 0.40 6.90 5,500 6,200 5,500 2,200 13,640,000
20/09/2016 5,800 -0.50 -7.94 6,800 6,800 5,800 500 2,900,000
19/09/2016 6,300 0.20 3.28 6,400 6,400 5,600 500 3,150,000
16/09/2016 6,100 0.10 1.67 5,600 6,200 5,600 2,900 17,690,000
15/09/2016 6,000 0.50 9.09 6,000 6,000 6,000 18,500 111,000,000
14/09/2016 5,500 -0.50 -8.33 6,300 6,300 5,500 200 1,100,000
13/09/2016 6,000 -0.10 -1.64 6,100 6,100 6,000 9,200 55,200,000
12/09/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5,000 30,500,000
09/09/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
08/09/2016 6,100 0.20 3.39 6,100 6,100 6,100 600 3,660,000
07/09/2016 5,900 0.10 1.72 5,300 5,900 5,300 1,200 7,080,000
06/09/2016 5,800 0.30 5.45 5,800 5,800 5,800 1,800 10,440,000
05/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
01/09/2016 5,500 -0.40 -6.78 5,500 5,500 5,500 1,000 5,500,000
31/08/2016 5,900 0.30 5.36 5,900 5,900 5,900 200 1,180,000
30/08/2016 5,600 0.10 1.82 5,100 5,600 5,100 700 3,920,000
29/08/2016 5,500 -0.40 -6.78 5,500 5,500 5,500 1,000 5,500,000
26/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 500 2,950,000
25/08/2016 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 600 3,540,000
24/08/2016 5,900 0.30 5.36 5,200 5,900 5,200 2,400 14,160,000
23/08/2016 5,600 -0.30 -5.08 5,600 5,600 5,600 1,800 10,080,000
22/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
19/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
18/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
17/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
15/08/2016 5,900 0.50 9.26 5,100 5,900 5,100 210 1,239,000
12/08/2016 5,400 0.10 1.89 5,400 5,400 5,400 11,100 59,940,000
11/08/2016 5,300 0.10 1.92 4,700 5,300 4,700 200 1,060,000
10/08/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/08/2016 5,200 -0.10 -1.89 5,000 5,200 5,000 200 1,040,000
08/08/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10,100 53,530,000
05/08/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
04/08/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
03/08/2016 5,300 -0.30 -5.36 5,200 5,400 5,200 4,100 21,730,000
02/08/2016 5,600 -0.60 -9.68 5,600 5,600 5,600 100 560,000
01/08/2016 6,200 0.20 3.33 6,200 6,200 5,600 300 1,860,000
29/07/2016 6,000 0.30 5.26 5,200 6,000 5,200 200 1,200,000
28/07/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
27/07/2016 5,700 0.40 7.55 5,700 5,700 5,700 300 1,710,000
26/07/2016 5,300 -0.30 -5.36 5,300 5,300 5,300 100 530,000
25/07/2016 5,600 -0.50 -8.20 5,600 5,600 5,600 100 560,000
22/07/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
21/07/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
20/07/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
19/07/2016 6,100 0.10 1.67 6,100 6,100 6,100 3,000 18,300,000
18/07/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/07/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
14/07/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
13/07/2016 6,000 0.20 3.45 5,700 6,000 5,700 600 3,600,000
12/07/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
11/07/2016 5,800 0.20 3.57 6,100 6,100 5,800 2,900 16,820,000
08/07/2016 5,600 -0.10 -1.75 6,200 6,200 5,500 400 2,240,000
07/07/2016 5,700 -0.50 -8.06 6,000 6,200 5,700 3,800 21,660,000
06/07/2016 6,200 0.10 1.64 5,500 6,200 5,500 4,400 27,280,000
05/07/2016 6,100 0.50 8.93 6,100 6,100 6,100 400 2,440,000
04/07/2016 5,600 0.30 5.66 5,800 5,800 5,600 600 3,360,000
01/07/2016 5,300 -0.20 -3.64 6,000 6,000 5,300 200 1,060,000
30/06/2016 5,500 -0.50 -8.33 5,500 5,500 5,500 100 550,000
29/06/2016 6,000 0.40 7.14 6,000 6,000 6,000 2,100 12,600,000
28/06/2016 5,600 -0.40 -6.67 6,300 6,300 5,600 200 1,120,000
27/06/2016 6,000 -0.60 -9.09 7,000 7,000 6,000 2,500 15,000,000
24/06/2016 6,600 0.10 1.54 6,300 6,600 5,900 18,100 119,460,000
23/06/2016 6,500 0.20 3.17 6,500 6,500 6,500 100 650,000
22/06/2016 6,300 0.50 8.62 5,900 6,300 5,800 14,100 88,830,000
21/06/2016 5,800 0.50 9.43 5,800 5,800 5,800 3,900 22,620,000
20/06/2016 5,300 -0.30 -5.36 5,600 6,100 5,300 10,100 53,530,000
17/06/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
16/06/2016 5,600 0.00 ■■ 0.00 5,700 6,000 5,600 7,100 39,760,000
15/06/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,400 13,440,000
14/06/2016 5,600 0.20 3.70 5,500 5,800 5,500 13,100 73,360,000
13/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,700 14,580,000
10/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
09/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 4,700 25,380,000
08/06/2016 5,400 0.40 8.00 5,400 5,400 5,400 10,000 54,000,000
07/06/2016 5,000 -0.10 -1.96 5,000 5,000 5,000 100 500,000
06/06/2016 5,100 -0.40 -7.27 5,800 5,800 5,100 200 1,020,000
03/06/2016 5,500 -0.30 -5.17 5,500 5,500 5,500 500 2,750,000
02/06/2016 5,800 0.30 5.45 5,800 5,800 5,800 100 580,000
01/06/2016 5,500 0.20 3.77 5,500 5,600 5,500 1,800 9,900,000
31/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
30/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,300 6,890,000
27/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 300 1,590,000
26/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
25/05/2016 5,300 -0.20 -3.64 5,500 5,500 5,300 700 3,710,000
24/05/2016 5,500 0.30 5.77 5,200 5,500 5,200 1,600 8,800,000
23/05/2016 5,200 0.20 4.00 5,200 5,200 5,200 300 1,560,000
20/05/2016 5,000 0.10 2.04 5,000 5,000 5,000 200 1,000,000
19/05/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
18/05/2016 4,900 -0.20 -3.92 5,100 5,100 4,900 4,110 20,139,000
17/05/2016 5,100 0.00 ■■ 0.00 5,500 5,500 5,100 210 1,071,000
16/05/2016 5,100 0.10 2.00 5,100 5,100 5,100 5,570 28,407,000
13/05/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
12/05/2016 5,000 -0.50 -9.09 5,000 5,000 5,000 100 500,000
11/05/2016 5,500 -0.40 -6.78 5,800 6,100 5,500 300 1,650,000
10/05/2016 5,900 0.40 7.27 5,900 6,000 5,900 5,500 32,450,000
09/05/2016 5,500 -0.60 -9.84 6,500 6,500 5,500 200 1,100,000
06/05/2016 6,100 0.30 5.17 6,100 6,100 5,500 4,100 25,010,000
05/05/2016 5,800 0.20 3.57 5,900 5,900 5,800 2,100 12,180,000
04/05/2016 5,600 0.50 9.80 5,600 5,600 5,600 6,100 34,160,000
29/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
28/04/2016 5,100 -0.40 -7.27 5,000 5,500 5,000 2,500 12,750,000
27/04/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
26/04/2016 5,500 0.00 ■■ 0.00 5,900 5,900 5,500 3,600 19,800,000
25/04/2016 5,500 0.00 ■■ 0.00 5,900 5,900 5,500 200 1,100,000
22/04/2016 5,500 -0.60 -9.84 6,500 6,500 5,500 200 1,100,000
21/04/2016 6,100 0.20 3.39 6,200 6,200 6,100 300 1,830,000
20/04/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
19/04/2016 5,900 -0.10 -1.67 5,900 5,900 5,900 100 590,000
15/04/2016 6,000 -0.20 -3.23 6,000 6,000 6,000 100 600,000
14/04/2016 6,200 0.40 6.90 6,200 6,200 6,200 100 620,000
13/04/2016 5,800 0.20 3.57 5,800 5,800 5,700 3,600 20,880,000
12/04/2016 5,600 0.10 1.82 5,800 5,800 5,600 2,100 11,760,000
11/04/2016 5,500 -0.20 -3.51 5,500 5,500 5,500 200 1,100,000
08/04/2016 5,700 -0.10 -1.72 5,900 5,900 5,600 1,700 9,690,000
07/04/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 3,100 17,980,000
06/04/2016 5,800 -0.10 -1.69 5,900 5,900 5,600 7,400 42,920,000
05/04/2016 5,900 0.00 ■■ 0.00 6,100 6,100 5,400 500 2,950,000
04/04/2016 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 300 1,770,000
01/04/2016 5,900 0.00 ■■ 0.00 6,200 6,200 5,400 660 3,894,000
31/03/2016 5,900 0.00 ■■ 0.00 6,200 6,200 5,600 8,600 50,740,000
30/03/2016 5,900 0.30 5.36 5,700 5,900 5,400 9,420 55,578,000
29/03/2016 5,600 0.20 3.70 5,600 5,600 5,400 390 2,184,000
28/03/2016 5,400 0.20 3.85 5,600 5,600 5,400 10,400 56,160,000
25/03/2016 5,200 -0.40 -7.14 5,600 5,600 5,200 200 1,040,000
24/03/2016 5,600 0.00 ■■ 0.00 6,000 6,000 5,200 1,100 6,160,000
23/03/2016 5,600 0.30 5.66 5,700 5,700 5,200 6,800 38,080,000
22/03/2016 5,300 -0.40 -7.02 5,700 5,700 5,200 400 2,120,000
21/03/2016 5,700 -0.10 -1.72 6,000 6,000 5,400 3,470 19,779,000
18/03/2016 5,800 0.00 ■■ 0.00 6,200 6,200 5,600 380 2,204,000
17/03/2016 5,800 -0.40 -6.45 6,000 6,000 5,800 1,100 6,380,000
16/03/2016 6,200 0.40 6.90 6,100 6,200 5,400 9,800 60,760,000
15/03/2016 5,800 0.20 3.57 6,000 6,000 5,100 7,700 44,660,000
14/03/2016 5,600 0.00 ■■ 0.00 6,000 6,000 5,500 6,100 34,160,000
11/03/2016 5,600 0.40 7.69 5,600 5,600 5,600 1,100 6,160,000
10/03/2016 5,200 -0.40 -7.14 5,200 5,200 5,200 1,000 5,200,000
09/03/2016 5,600 0.40 7.69 5,600 5,600 5,600 110 616,000
08/03/2016 5,200 0.00 ■■ 0.00 5,600 5,600 5,200 11,340 58,968,000
07/03/2016 5,200 -0.50 -8.77 5,700 5,700 5,200 3,700 19,240,000
04/03/2016 5,700 0.40 7.55 5,700 5,700 5,300 7,000 39,900,000
03/03/2016 5,300 0.30 6.00 5,200 5,400 5,200 4,410 23,373,000
02/03/2016 5,000 -0.30 -5.66 5,700 5,700 5,000 2,690 13,450,000
01/03/2016 5,300 0.00 ■■ 0.00 5,400 5,400 5,100 11,240 59,572,000
29/02/2016 5,300 0.20 3.92 5,500 5,500 5,300 400 2,120,000
26/02/2016 5,100 0.00 ■■ 0.00 5,500 5,500 5,000 700 3,570,000
25/02/2016 5,100 -0.20 -3.77 5,700 5,700 5,100 800 4,080,000
24/02/2016 5,300 0.30 6.00 5,100 5,300 5,100 2,200 11,660,000
23/02/2016 5,000 -0.20 -3.85 5,500 5,500 5,000 2,800 14,000,000
22/02/2016 5,200 0.20 4.00 5,200 5,200 5,200 400 2,080,000
19/02/2016 5,000 0.00 ■■ 0.00 5,400 5,400 5,000 4,600 23,000,000
18/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 930 4,650,000
17/02/2016 5,000 -0.40 -7.41 5,800 5,800 5,000 700 3,500,000
16/02/2016 5,400 0.10 1.89 5,700 5,700 5,300 400 2,160,000
15/02/2016 5,300 0.10 1.92 5,600 5,600 5,300 400 2,120,000
05/02/2016 5,200 0.30 6.12 5,200 5,200 4,900 2,200 11,440,000
04/02/2016 4,900 0.10 2.08 5,100 5,100 4,800 1,700 8,330,000
03/02/2016 4,800 -0.30 -5.88 5,500 5,500 4,800 200 960,000
02/02/2016 5,100 0.00 ■■ 0.00 5,500 5,500 5,100 300 1,530,000
01/02/2016 5,100 0.30 6.25 5,000 5,100 4,800 8,400 42,840,000
29/01/2016 4,800 -0.40 -7.69 5,500 5,500 4,800 200 960,000
28/01/2016 5,200 0.10 1.96 5,400 5,400 5,200 300 1,560,000
27/01/2016 5,100 0.20 4.08 5,000 5,200 5,000 1,500 7,650,000
26/01/2016 4,900 0.30 6.52 5,000 5,000 4,900 1,800 8,820,000
25/01/2016 4,600 -0.30 -6.12 5,000 5,000 4,600 1,300 5,980,000
22/01/2016 4,900 0.30 6.52 4,900 4,900 4,900 300 1,470,000
21/01/2016 4,600 -0.50 -9.80 5,500 5,500 4,600 20,600 94,760,000
20/01/2016 5,100 0.20 4.08 5,200 5,200 5,100 300 1,530,000
19/01/2016 4,900 -0.30 -5.77 5,600 5,600 4,900 200 980,000
18/01/2016 5,200 0.20 4.00 5,200 5,200 5,200 300 1,560,000
15/01/2016 5,000 0.40 8.70 5,000 5,000 5,000 1,400 7,000,000
14/01/2016 4,600 -0.30 -6.12 5,200 5,200 4,600 200 920,000
13/01/2016 4,900 0.40 8.89 4,900 4,900 4,900 5,810 28,469,000
12/01/2016 4,500 -0.10 -2.17 5,000 5,000 4,500 1,400 6,300,000
11/01/2016 4,600 -0.20 -4.17 5,100 5,100 4,600 200 920,000
08/01/2016 4,800 -0.10 -2.04 5,200 5,200 4,800 1,900 9,120,000
07/01/2016 4,900 -0.30 -5.77 5,700 5,700 4,800 1,420 6,958,000
06/01/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 500 2,600,000
05/01/2016 5,200 -0.50 -8.77 5,900 5,900 5,200 800 4,160,000
04/01/2016 5,700 -0.30 -5.00 6,300 6,300 5,700 600 3,420,000
31/12/2015 6,000 0.20 3.45 6,000 6,000 6,000 110 660,000
30/12/2015 5,800 0.30 5.45 6,000 6,000 5,800 600 3,480,000
29/12/2015 5,500 0.30 5.77 5,600 5,600 5,500 600 3,300,000
28/12/2015 5,200 0.10 1.96 5,500 5,500 5,200 800 4,160,000
25/12/2015 5,100 -0.50 -8.93 5,700 5,800 5,100 4,400 22,440,000
24/12/2015 5,600 0.20 3.70 5,600 5,600 5,600 100 560,000
23/12/2015 5,400 0.30 5.88 5,300 5,600 5,300 7,000 37,800,000
22/12/2015 5,100 0.10 2.00 5,400 5,400 5,100 400 2,040,000
21/12/2015 5,000 -0.50 -9.09 5,700 5,700 5,000 200 1,000,000
18/12/2015 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 300 1,770,000
17/12/2015 5,900 0.40 7.27 5,900 5,900 5,500 600 3,540,000
16/12/2015 5,500 0.20 3.77 5,400 5,500 5,400 18,000 99,000,000
15/12/2015 5,300 0.00 ■■ 0.00 5,500 5,500 5,300 6,300 33,390,000
14/12/2015 5,300 0.00 ■■ 0.00 5,600 5,600 5,300 4,500 23,850,000
11/12/2015 5,300 0.10 1.92 5,100 5,300 5,100 200 1,060,000
10/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
09/12/2015 5,200 0.10 1.96 5,200 5,200 5,200 100 520,000
08/12/2015 5,100 -0.10 -1.92 5,200 5,200 5,100 500 2,550,000
07/12/2015 5,200 -0.20 -3.70 5,800 5,800 5,200 600 3,120,000
04/12/2015 5,400 0.30 5.88 5,400 5,400 5,400 100 540,000
03/12/2015 5,100 0.20 4.08 5,100 5,100 5,100 100 510,000
02/12/2015 4,900 0.30 6.52 5,000 5,000 4,600 4,200 20,580,000
01/12/2015 4,600 -0.50 -9.80 5,400 5,400 4,600 600 2,760,000
30/11/2015 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 1,100 5,610,000
27/11/2015 5,100 0.00 ■■ 0.00 5,300 5,300 5,100 4,500 22,950,000
26/11/2015 5,100 0.00 ■■ 0.00 5,500 5,500 5,100 1,900 9,690,000
25/11/2015 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 600 3,060,000
24/11/2015 5,100 0.00 ■■ 0.00 5,500 5,500 5,000 14,100 71,910,000
23/11/2015 5,100 0.20 4.08 5,100 5,100 5,100 3,100 15,810,000
20/11/2015 4,900 -0.40 -7.55 5,400 5,400 4,900 200 980,000
19/11/2015 5,300 -0.10 -1.85 5,400 5,400 5,300 300 1,590,000
18/11/2015 5,400 0.30 5.88 5,400 5,400 5,400 100 540,000
17/11/2015 5,100 0.00 ■■ 0.00 5,500 5,500 5,000 8,300 42,330,000
16/11/2015 5,100 0.10 2.00 5,400 5,400 4,800 7,400 37,740,000
13/11/2015 5,000 -0.40 -7.41 5,800 5,800 5,000 200 1,000,000
12/11/2015 5,400 0.40 8.00 5,400 5,400 5,400 2,300 12,420,000
11/11/2015 5,000 -0.20 -3.85 5,600 5,600 5,000 13,900 69,500,000
10/11/2015 5,200 -0.30 -5.45 5,500 5,500 5,200 15,600 81,120,000
09/11/2015 5,500 -0.50 -8.33 6,300 6,300 5,500 12,400 68,200,000
06/11/2015 6,000 0.00 ■■ 0.00 6,500 6,500 5,800 21,060 126,360,000
05/11/2015 6,000 0.40 7.14 6,000 6,000 6,000 600 3,600,000
04/11/2015 5,600 0.30 5.66 5,600 5,600 5,500 10,600 59,360,000
03/11/2015 5,300 -0.50 -8.62 6,000 6,000 5,300 530 2,809,000
02/11/2015 5,800 0.30 5.45 5,800 5,800 5,800 300 1,740,000
30/10/2015 5,500 -0.60 -9.84 6,200 6,200 5,500 700 3,850,000
29/10/2015 6,100 0.10 1.67 6,500 6,500 5,500 2,800 17,080,000
28/10/2015 6,000 0.30 5.26 6,100 6,100 5,500 41,100 246,600,000
27/10/2015 5,700 0.10 1.79 6,000 6,000 5,600 1,200 6,840,000
26/10/2015 5,600 0.30 5.66 5,500 5,600 5,500 6,200 34,720,000
23/10/2015 5,300 0.10 1.92 5,600 5,600 5,200 400 2,120,000
22/10/2015 5,200 -0.20 -3.70 5,600 5,600 5,200 220 1,144,000
21/10/2015 5,400 0.30 5.88 5,500 5,500 5,400 3,400 18,360,000
20/10/2015 5,100 0.00 ■■ 0.00 5,400 5,400 5,100 7,300 37,230,000
19/10/2015 5,100 -0.50 -8.93 5,900 5,900 5,100 200 1,020,000
16/10/2015 5,600 0.30 5.66 5,600 5,600 5,600 100 560,000
15/10/2015 5,300 -0.10 -1.85 5,800 5,800 5,300 400 2,120,000
14/10/2015 5,400 0.00 ■■ 0.00 5,600 5,600 5,400 300 1,620,000
13/10/2015 5,400 -0.10 -1.82 5,600 5,600 5,300 5,400 29,160,000
12/10/2015 5,500 0.10 1.85 5,500 5,600 5,500 7,300 40,150,000
09/10/2015 5,400 0.00 ■■ 0.00 5,700 5,700 5,400 5,600 30,240,000
08/10/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 1,220 6,588,000
07/10/2015 5,400 0.20 3.85 5,600 5,600 5,200 2,200 11,880,000
06/10/2015 5,200 0.40 8.33 5,100 5,200 5,100 5,900 30,680,000
05/10/2015 4,800 -0.10 -2.04 5,200 5,200 4,800 200 960,000
02/10/2015 4,900 -0.10 -2.00 5,300 5,300 4,900 200 980,000
01/10/2015 5,000 -0.30 -5.66 5,300 5,300 5,000 200 1,000,000
30/09/2015 5,300 0.10 1.92 5,300 5,300 5,300 160 848,000
29/09/2015 5,200 0.10 1.96 5,300 5,300 5,000 5,400 28,080,000
28/09/2015 5,100 -0.10 -1.92 5,300 5,300 5,100 6,800 34,680,000
25/09/2015 5,200 -0.10 -1.89 5,400 5,400 5,200 6,000 31,200,000
24/09/2015 5,300 0.20 3.92 5,400 5,400 5,300 400 2,120,000
23/09/2015 5,100 0.00 ■■ 0.00 5,500 5,500 5,100 1,100 5,610,000
22/09/2015 5,100 -0.10 -1.92 5,600 5,600 5,100 200 1,020,000
21/09/2015 5,200 -0.10 -1.89 5,200 5,200 5,200 100 520,000
18/09/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 4,500 23,850,000
17/09/2015 5,300 -0.20 -3.64 5,300 5,300 5,100 2,000 10,600,000
16/09/2015 5,500 0.20 3.77 5,500 5,500 5,300 500 2,750,000
15/09/2015 5,300 -0.30 -5.36 5,600 5,600 5,300 3,400 18,020,000
14/09/2015 5,600 0.30 5.66 5,300 5,600 5,300 7,100 39,760,000
11/09/2015 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 600 3,180,000
10/09/2015 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 8,900 47,170,000
09/09/2015 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 4,400 23,320,000
08/09/2015 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 20,400 108,120,000
07/09/2015 5,300 0.10 1.92 5,600 5,600 5,100 15,900 84,270,000
04/09/2015 5,200 -0.30 -5.45 5,500 5,500 5,100 6,100 31,720,000
03/09/2015 5,500 0.20 3.77 5,700 5,700 5,200 1,800 9,900,000
01/09/2015 5,300 0.00 ■■ 0.00 5,700 5,700 5,200 5,400 28,620,000
31/08/2015 5,300 -0.10 -1.85 5,800 5,800 5,300 17,600 93,280,000
28/08/2015 5,400 -0.40 -6.90 5,800 5,800 5,400 14,100 76,140,000
27/08/2015 5,800 -0.10 -1.69 5,800 5,800 5,500 31,600 183,280,000
26/08/2015 5,900 0.40 7.27 5,500 5,900 5,400 10,700 63,130,000
25/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
24/08/2015 5,500 -0.50 -8.33 6,400 6,400 5,500 300 1,650,000
21/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/08/2015 6,000 -0.20 -3.23 6,000 6,000 6,000 100 600,000
19/08/2015 6,200 -0.60 -8.82 6,200 6,200 6,200 100 620,000
18/08/2015 6,800 0.20 3.03 6,800 6,800 6,800 100 680,000
17/08/2015 6,600 0.40 6.45 6,600 6,600 6,600 100 660,000
14/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
13/08/2015 6,200 0.20 3.33 6,200 6,200 6,200 100 620,000
12/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
11/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
10/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 130 780,000
07/08/2015 6,000 -0.30 -4.76 6,400 6,400 6,000 200 1,200,000
06/08/2015 6,300 0.30 5.00 6,300 6,300 6,300 100 630,000
05/08/2015 6,000 0.10 1.69 5,900 6,000 5,900 200 1,200,000
04/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
03/08/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 400 2,360,000
31/07/2015 5,900 -0.10 -1.67 6,000 6,000 5,900 900 5,310,000
30/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
29/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/07/2015 6,000 0.10 1.69 6,000 6,000 5,900 1,100 6,600,000
27/07/2015 5,900 -0.10 -1.67 5,900 6,000 5,900 1,200 7,080,000
24/07/2015 6,000 0.10 1.69 5,900 6,000 5,900 1,400 8,400,000
23/07/2015 5,900 -0.10 -1.67 6,000 6,000 5,900 5,400 31,860,000
22/07/2015 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 2,500 15,000,000
21/07/2015 6,000 0.30 5.26 6,000 6,000 6,000 100 600,000
20/07/2015 5,700 -0.20 -3.39 5,700 5,700 5,700 2,600 14,820,000
17/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/07/2015 5,900 -0.40 -6.35 6,000 6,000 5,900 1,300 7,670,000
15/07/2015 6,300 0.40 6.78 5,900 6,300 5,900 1,400 8,820,000
14/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
13/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 7,700 45,430,000
10/07/2015 5,900 -0.10 -1.67 6,100 6,100 5,900 1,000 5,900,000
09/07/2015 6,000 0.00 ■■ 0.00 6,500 6,500 5,900 6,820 40,920,000
08/07/2015 6,000 -0.10 -1.64 6,100 6,100 6,000 200 1,200,000
07/07/2015 6,100 0.10 1.67 6,500 6,500 5,900 7,800 47,580,000
06/07/2015 6,000 0.10 1.69 6,300 6,300 5,900 12,300 73,800,000
03/07/2015 5,900 0.00 ■■ 0.00 6,300 6,300 5,800 11,200 66,080,000
02/07/2015 5,900 -0.40 -6.35 5,700 5,900 5,700 700 4,130,000
01/07/2015 6,300 0.50 8.62 6,300 6,300 6,300 100 630,000
30/06/2015 5,800 -0.10 -1.69 6,000 6,000 5,800 3,600 20,880,000
29/06/2015 5,900 0.00 ■■ 0.00 6,300 6,300 5,700 9,200 54,280,000
26/06/2015 5,900 -0.10 -1.67 6,500 6,500 5,800 17,320 102,188,000
25/06/2015 6,000 0.10 1.69 6,000 6,000 6,000 100 600,000
24/06/2015 5,900 -0.10 -1.67 6,100 6,100 5,900 5,100 30,090,000
23/06/2015 6,000 0.00 ■■ 0.00 6,500 6,500 5,900 7,400 44,400,000
22/06/2015 6,000 0.10 1.69 6,300 6,300 5,900 13,300 79,800,000
19/06/2015 5,900 0.40 7.27 5,900 5,900 5,900 15,400 90,860,000
18/06/2015 5,500 -0.40 -6.78 6,300 6,300 5,500 1,200 6,600,000
17/06/2015 5,900 -0.60 -9.23 6,800 6,800 5,900 25,300 149,270,000
16/06/2015 6,500 0.50 8.33 6,500 6,500 6,500 100 650,000
15/06/2015 6,000 0.10 1.69 5,400 6,000 5,400 13,900 83,400,000
12/06/2015 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 15,200 89,680,000
11/06/2015 5,900 0.10 1.72 6,000 6,000 5,800 9,200 54,280,000
10/06/2015 5,800 0.20 3.57 6,000 6,000 5,700 15,200 88,160,000
09/06/2015 5,600 0.10 1.82 5,900 5,900 5,500 2,560 14,336,000
08/06/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,800 20,900,000
05/06/2015 5,500 0.00 ■■ 0.00 5,700 5,700 5,500 22,900 125,950,000
04/06/2015 5,500 -0.10 -1.79 5,400 5,500 5,300 3,600 19,800,000
03/06/2015 5,600 0.00 ■■ 0.00 6,000 6,000 5,300 1,100 6,160,000
02/06/2015 5,600 0.10 1.82 5,600 5,600 5,600 100 560,000
01/06/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 2,700 14,850,000
29/05/2015 5,500 -0.10 -1.79 5,800 5,800 5,500 5,100 28,050,000
28/05/2015 5,600 -0.10 -1.75 5,600 5,600 5,500 17,300 96,880,000
27/05/2015 5,700 0.10 1.79 5,700 5,700 5,700 100 570,000
26/05/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 5,400 30,240,000
25/05/2015 5,600 -0.10 -1.75 5,900 5,900 5,600 2,600 14,560,000
22/05/2015 5,700 0.10 1.79 5,900 5,900 5,600 12,300 70,110,000
21/05/2015 5,600 -0.60 -9.68 6,100 6,100 5,600 800 4,480,000
20/05/2015 6,200 -0.60 -8.82 6,200 6,200 6,200 100 620,000
19/05/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
18/05/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
15/05/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
14/05/2015 6,800 0.40 6.25 6,800 6,800 6,800 100 680,000
13/05/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
12/05/2015 6,400 0.20 3.23 6,400 6,400 6,400 100 640,000
11/05/2015 6,200 0.20 3.33 6,200 6,200 6,200 100 620,000
08/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
06/05/2015 6,000 0.30 5.26 6,000 6,000 6,000 100 600,000
05/05/2015 5,700 -0.10 -1.72 6,000 6,000 5,700 1,000 5,700,000
04/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
27/04/2015 5,800 0.20 3.57 5,800 5,800 5,800 100 580,000
24/04/2015 5,600 -0.30 -5.08 5,700 5,800 5,600 9,000 50,400,000
23/04/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
22/04/2015 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 4,300 25,370,000
21/04/2015 5,900 -0.10 -1.67 6,400 6,400 5,900 1,100 6,490,000
20/04/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
17/04/2015 6,000 -0.20 -3.23 6,100 6,100 5,800 2,700 16,200,000
16/04/2015 6,200 0.20 3.33 6,100 6,200 6,100 200 1,240,000
15/04/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,100 12,600,000
14/04/2015 6,000 -0.10 -1.64 6,100 6,200 5,800 2,300 13,800,000
13/04/2015 6,100 0.00 ■■ 0.00 6,500 6,500 6,000 1,200 7,320,000
10/04/2015 6,100 0.30 5.17 6,100 6,100 6,100 100 610,000
09/04/2015 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 2,124 12,319,200
08/04/2015 5,800 -0.30 -4.92 6,100 6,100 5,800 1,800 10,440,000
07/04/2015 6,100 0.00 ■■ 0.00 6,100 6,200 5,800 7,700 46,970,000
06/04/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
03/04/2015 6,100 0.30 5.17 6,100 6,100 6,100 100 610,000
02/04/2015 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 29,900 173,420,000
01/04/2015 5,800 -0.20 -3.33 6,100 6,100 5,800 2,200 12,760,000
31/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,300 7,800,000
30/03/2015 6,000 -0.10 -1.64 6,100 6,100 5,700 400 2,400,000
27/03/2015 6,100 0.10 1.67 6,000 6,100 6,000 2,200 13,420,000
26/03/2015 6,000 -0.30 -4.76 6,100 6,100 6,000 4,300 25,800,000
25/03/2015 6,300 0.40 6.78 6,300 6,300 6,300 100 630,000
24/03/2015 5,900 -0.20 -3.28 6,000 6,000 5,900 2,550 15,045,000
23/03/2015 6,100 0.00 ■■ 0.00 6,500 6,500 6,000 400 2,440,000
20/03/2015 6,100 0.00 ■■ 0.00 6,500 6,500 6,000 3,850 23,485,000
19/03/2015 6,100 0.10 1.67 6,100 6,400 6,000 2,050 12,505,000
18/03/2015 6,000 -0.30 -4.76 6,800 6,800 6,000 3,200 19,200,000
17/03/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/03/2015 6,300 -0.20 -3.08 6,300 6,300 6,000 1,900 11,970,000
13/03/2015 6,500 0.40 6.56 6,100 6,500 5,900 71,500 464,750,000
12/03/2015 6,100 -0.20 -3.17 6,600 6,600 6,000 6,700 40,870,000
11/03/2015 6,300 0.30 5.00 6,300 6,300 6,300 100 630,000
10/03/2015 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 8,100 48,600,000
09/03/2015 6,000 0.00 ■■ 0.00 6,300 6,300 5,700 4,000 24,000,000
06/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 1,500 9,000,000
05/03/2015 6,000 -0.20 -3.23 6,600 6,600 5,800 29,000 174,000,000
04/03/2015 6,200 -0.20 -3.12 6,300 6,400 5,800 21,800 135,160,000
03/03/2015 6,400 0.10 1.59 6,400 6,400 6,400 100 640,000
02/03/2015 6,300 0.00 ■■ 0.00 6,800 6,800 6,300 216 1,360,800
27/02/2015 6,300 0.20 3.28 6,600 6,600 6,300 380 2,394,000
26/02/2015 6,100 0.10 1.67 6,000 6,100 5,900 4,300 26,230,000
25/02/2015 6,000 0.00 ■■ 0.00 6,500 6,500 5,900 4,100 24,600,000
24/02/2015 6,000 0.20 3.45 6,200 6,200 5,800 2,400 14,400,000
13/02/2015 5,800 -0.50 -7.94 6,500 6,500 5,800 8,100 46,980,000
12/02/2015 6,300 -0.10 -1.56 6,300 6,400 5,800 17,200 108,360,000
11/02/2015 6,400 0.40 6.67 6,400 6,400 6,400 200 1,280,000
10/02/2015 6,000 -0.10 -1.64 6,100 6,100 5,800 6,000 36,000,000
09/02/2015 6,100 -0.10 -1.61 6,100 6,400 5,900 1,400 8,540,000
06/02/2015 6,200 0.40 6.90 6,200 6,200 6,200 200 1,240,000
05/02/2015 5,800 -0.20 -3.33 6,000 6,300 5,700 10,000 58,000,000
04/02/2015 6,000 0.10 1.69 6,000 6,000 5,900 2,300 13,800,000
03/02/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 5,000 29,500,000
02/02/2015 5,900 -0.10 -1.67 6,000 6,000 5,800 10,800 63,720,000
30/01/2015 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 8,200 49,200,000
29/01/2015 6,000 0.00 ■■ 0.00 6,500 6,500 6,000 11,600 69,600,000
28/01/2015 6,000 -0.10 -1.64 6,600 6,600 5,900 43,000 258,000,000
27/01/2015 6,100 0.00 ■■ 0.00 6,500 6,500 6,100 200 1,220,000
26/01/2015 6,100 0.10 1.67 6,000 6,100 5,900 10,800 65,880,000
23/01/2015 6,000 0.30 5.26 5,900 6,100 5,500 25,500 153,000,000
22/01/2015 5,700 0.00 ■■ 0.00 5,900 5,900 5,500 6,700 38,190,000
21/01/2015 5,700 0.00 ■■ 0.00 6,100 6,100 5,600 10,600 60,420,000
20/01/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 16,000 91,200,000
19/01/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 1,500 8,550,000
16/01/2015 5,700 -0.20 -3.39 6,000 6,000 5,700 2,000 11,400,000
15/01/2015 5,900 0.00 ■■ 0.00 6,200 6,200 5,900 1,100 6,490,000
14/01/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 2,100 12,390,000
13/01/2015 5,900 -0.10 -1.67 5,900 5,900 5,600 3,400 20,060,000
12/01/2015 6,000 -0.20 -3.23 6,200 6,200 5,800 3,200 19,200,000
09/01/2015 6,200 0.20 3.33 6,400 6,400 6,200 680 4,216,000
08/01/2015 6,000 0.10 1.69 6,000 6,000 5,700 2,300 13,800,000
07/01/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 900 5,310,000
06/01/2015 5,900 -0.10 -1.67 6,000 6,000 5,900 9,300 54,870,000
05/01/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 2,400 14,400,000
31/12/2014 6,000 0.10 1.69 5,900 6,000 5,900 1,100 6,600,000
30/12/2014 5,900 -0.50 -7.81 5,800 5,900 5,800 1,200 7,080,000
29/12/2014 6,400 0.50 8.47 6,400 6,400 6,400 100 640,000
26/12/2014 5,900 -0.30 -4.84 5,600 6,000 5,600 300 1,770,000
25/12/2014 6,200 0.20 3.33 6,200 6,200 6,200 200 1,240,000
24/12/2014 6,000 0.20 3.45 5,900 6,000 5,900 7,700 46,200,000
23/12/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,700 2,500 14,500,000
22/12/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 22,100 128,180,000
19/12/2014 5,800 -0.20 -3.33 6,000 6,000 5,800 2,100 12,180,000
18/12/2014 6,000 0.00 ■■ 0.00 5,800 6,000 5,700 1,400 8,400,000
17/12/2014 6,000 0.20 3.45 6,000 6,000 6,000 700 4,200,000
16/12/2014 5,800 -0.10 -1.69 5,900 6,100 5,800 18,000 104,400,000
15/12/2014 5,900 -0.20 -3.28 6,100 6,100 5,900 400 2,360,000
12/12/2014 6,100 0.10 1.67 6,300 6,300 5,900 900 5,490,000
11/12/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 11,600 69,600,000
10/12/2014 6,000 0.20 3.45 6,200 6,200 5,800 5,620 33,720,000
09/12/2014 5,800 -0.30 -4.92 6,500 6,500 5,800 21,800 126,440,000
08/12/2014 6,100 -0.10 -1.61 6,200 6,200 5,900 32,500 198,250,000
05/12/2014 6,200 -0.20 -3.12 6,100 6,300 6,100 18,700 115,940,000
04/12/2014 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 24,400 156,160,000
03/12/2014 6,400 0.00 ■■ 0.00 6,300 6,600 6,000 29,700 190,080,000
02/12/2014 6,400 0.20 3.23 6,500 6,500 6,400 19,200 122,880,000
01/12/2014 6,200 0.50 8.77 6,100 6,200 6,000 19,000 117,800,000
28/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 11,000 62,700,000
27/11/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 3,700 21,090,000
26/11/2014 5,700 0.20 3.64 6,000 6,000 5,600 6,800 38,760,000
25/11/2014 5,500 -0.40 -6.78 6,000 6,200 5,500 4,900 26,950,000
24/11/2014 5,900 0.40 7.27 5,700 6,000 5,500 19,060 112,454,000
21/11/2014 5,500 0.30 5.77 5,300 5,700 5,300 18,400 101,200,000
20/11/2014 5,200 -0.10 -1.89 5,300 5,300 5,200 400 2,080,000
19/11/2014 5,300 0.10 1.92 5,200 5,300 5,200 19,000 100,700,000
18/11/2014 5,200 0.10 1.96 5,500 5,500 5,200 5,600 29,120,000
17/11/2014 5,100 -0.10 -1.92 5,200 5,200 5,100 11,600 59,160,000
14/11/2014 5,200 -0.10 -1.89 5,200 5,200 5,200 4,000 20,800,000
13/11/2014 5,300 0.30 6.00 5,200 5,300 5,100 13,900 73,670,000
12/11/2014 5,000 -0.20 -3.85 5,300 5,300 5,000 5,200 26,000,000
11/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,500 7,800,000
10/11/2014 5,200 0.10 1.96 5,100 5,200 5,100 8,200 42,640,000
07/11/2014 5,100 -0.10 -1.92 5,100 5,200 5,000 23,200 118,320,000
06/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
05/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
04/11/2014 5,200 0.10 1.96 5,200 5,200 5,200 100 520,000
03/11/2014 5,100 0.10 2.00 5,100 5,100 5,100 100 510,000
31/10/2014 5,000 -0.10 -1.96 5,300 5,300 5,000 5,100 25,500,000
30/10/2014 5,100 -0.20 -3.77 5,000 5,100 5,000 1,300 6,630,000
29/10/2014 5,300 -0.10 -1.85 5,100 5,300 5,100 200 1,060,000
28/10/2014 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
27/10/2014 5,000 0.00 ■■ 0.00 5,400 5,400 4,800 1,000 5,000,000
24/10/2014 5,000 -0.30 -5.66 5,600 5,600 5,000 7,200 36,000,000
23/10/2014 5,300 -0.10 -1.85 5,300 5,300 5,300 100 530,000
22/10/2014 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
21/10/2014 5,000 0.20 4.17 5,100 5,100 5,000 200 1,000,000
20/10/2014 4,800 -0.20 -4.00 5,000 5,200 4,800 3,500 16,800,000
17/10/2014 5,000 0.20 4.17 5,000 5,000 4,900 1,620 8,100,000
16/10/2014 4,800 -0.20 -4.00 5,300 5,300 4,800 800 3,840,000
15/10/2014 5,000 0.00 ■■ 0.00 5,400 5,400 4,900 2,400 12,000,000
14/10/2014 5,000 -0.30 -5.66 5,300 5,300 5,000 4,280 21,400,000
13/10/2014 5,300 0.30 6.00 5,400 5,400 5,000 9,100 48,230,000
10/10/2014 5,000 -0.30 -5.66 5,300 5,300 5,000 2,900 14,500,000
09/10/2014 5,300 -0.10 -1.85 5,600 5,600 5,100 1,900 10,070,000
08/10/2014 5,400 0.20 3.85 5,600 5,600 5,200 4,400 23,760,000
07/10/2014 5,200 0.00 ■■ 0.00 5,400 5,400 4,900 11,900 61,880,000
06/10/2014 5,200 -0.20 -3.70 5,800 5,800 5,200 200 1,040,000
03/10/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
02/10/2014 5,400 0.00 ■■ 0.00 5,500 5,500 5,000 2,200 11,880,000
01/10/2014 5,400 0.30 5.88 5,500 5,500 5,000 38,000 205,200,000
30/09/2014 5,100 0.30 6.25 5,100 5,100 4,800 10,400 53,040,000
29/09/2014 4,800 -0.40 -7.69 5,600 5,600 4,800 9,200 44,160,000
26/09/2014 5,200 0.10 1.96 5,500 5,500 4,800 1,400 7,280,000
25/09/2014 5,100 -0.50 -8.93 6,000 6,000 5,100 1,100 5,610,000
24/09/2014 5,600 0.40 7.69 5,600 5,600 5,600 100 560,000
23/09/2014 5,200 -0.30 -5.45 5,900 5,900 5,000 3,100 16,120,000
22/09/2014 5,500 0.40 7.84 5,500 5,500 5,500 100 550,000
19/09/2014 5,100 0.00 ■■ 0.00 5,500 5,500 5,000 1,600 8,160,000
18/09/2014 5,100 -0.20 -3.77 5,600 5,600 5,100 22,500 114,750,000
17/09/2014 5,300 0.10 1.92 5,600 5,600 5,200 8,500 45,050,000
16/09/2014 5,200 0.00 ■■ 0.00 5,600 5,600 4,900 11,000 57,200,000
15/09/2014 5,200 -0.10 -1.89 5,700 5,700 4,900 11,100 57,720,000
12/09/2014 5,300 -0.50 -8.62 5,800 5,800 5,300 3,000 15,900,000
11/09/2014 5,800 0.40 7.41 5,800 5,800 5,800 100 580,000
10/09/2014 5,400 0.10 1.89 5,700 5,700 5,300 300 1,620,000
09/09/2014 5,300 -0.50 -8.62 6,200 6,200 5,300 1,600 8,480,000
08/09/2014 5,800 0.40 7.41 5,800 5,800 5,800 100 580,000
05/09/2014 5,400 0.00 ■■ 0.00 5,600 5,600 4,900 900 4,860,000
04/09/2014 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
03/09/2014 5,000 -0.30 -5.66 5,700 5,700 5,000 2,200 11,000,000
29/08/2014 5,300 0.10 1.92 5,400 5,400 4,800 1,700 9,010,000
28/08/2014 5,200 0.00 ■■ 0.00 5,400 5,400 4,800 13,400 69,680,000
27/08/2014 5,200 0.30 6.12 5,200 5,200 5,000 1,000 5,200,000
26/08/2014 4,900 -0.50 -9.26 5,600 5,600 4,900 10,000 49,000,000
25/08/2014 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
22/08/2014 5,000 -0.40 -7.41 4,900 5,300 4,900 6,200 31,000,000
21/08/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
20/08/2014 5,400 0.40 8.00 5,400 5,400 5,400 600 3,240,000
19/08/2014 5,000 -0.20 -3.85 5,600 5,600 4,700 5,200 26,000,000
18/08/2014 5,200 0.30 6.12 5,200 5,200 4,700 1,400 7,280,000
15/08/2014 4,900 -0.10 -2.00 5,400 5,400 4,900 1,700 8,330,000
14/08/2014 5,000 -0.50 -9.09 5,900 5,900 5,000 4,400 22,000,000
13/08/2014 5,500 -0.60 -9.84 6,200 6,200 5,500 300 1,650,000
12/08/2014 6,100 0.40 7.02 6,100 6,100 6,100 100 610,000
11/08/2014 5,700 0.30 5.56 5,700 5,700 5,700 100 570,000
08/08/2014 5,400 -0.30 -5.26 6,100 6,100 5,400 1,200 6,480,000
07/08/2014 5,700 0.20 3.64 5,700 5,700 5,700 100 570,000
06/08/2014 5,500 0.30 5.77 5,500 5,500 5,500 100 550,000
05/08/2014 5,200 0.00 ■■ 0.00 5,600 5,600 5,000 9,810 51,012,000
04/08/2014 5,200 0.20 4.00 5,400 5,400 4,600 700 3,640,000
01/08/2014 5,000 -0.30 -5.66 5,700 5,700 4,900 2,100 10,500,000
31/07/2014 5,300 -0.10 -1.85 5,700 5,700 5,200 1,290 6,837,000
30/07/2014 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
29/07/2014 5,000 -0.10 -1.96 5,500 5,500 5,000 2,100 10,500,000
28/07/2014 5,100 -0.40 -7.27 5,900 5,900 5,000 1,600 8,160,000
25/07/2014 5,500 0.40 7.84 5,500 5,500 5,500 100 550,000
24/07/2014 5,100 -0.20 -3.77 5,000