Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 925.47 +6.39 (+0.70%)
  • HNX-Index 135.34 +0.97 (+0.73%)
  • UPCOM-Index 62.85 +0.12 (+0.18%)
CTCP Đầu Tư Thương Mại Thủy Sản
Investment Commerce Fisheries Corporation
Mã CK:      ICF      1.70      +0.10 (+5.88%)      (cập nhật 23:15 30/10/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.incomfish.com
ICF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/10/2020 1,700 0.10 5.88 1,600 1,700 1,700 100 170,000
29/10/2020 1,600 0.10 6.25 1,500 1,700 1,500 6,200 9,920,000
28/10/2020 1,600 0.10 6.25 1,500 1,600 1,500 5,300 8,480,000
27/10/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 1,340 2,010,000
26/10/2020 1,500 0.10 6.67 1,400 1,500 1,500 10 15,000
23/10/2020 1,400 -0.10 -7.14 1,500 1,500 1,400 610 854,000
22/10/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 210 315,000
21/10/2020 1,500 0.10 6.67 1,400 1,500 1,500 400 600,000
20/10/2020 1,400 0.10 7.14 1,300 1,400 1,400 10 14,000
19/10/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 170 221,000
16/10/2020 1,300 -0.20 -15.38 1,500 1,300 1,300 100 130,000
15/10/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 1,800 2,700,000
14/10/2020 1,500 0.10 6.67 1,400 1,600 1,400 2,760 4,140,000
13/10/2020 1,400 -0.10 -7.14 1,500 1,500 1,400 6,000 8,400,000
12/10/2020 1,500 -0.10 -6.67 1,600 1,500 1,500 20 30,000
09/10/2020 1,500 -0.10 -6.67 1,600 1,600 1,500 5,200 7,800,000
08/10/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 210 357,000
07/10/2020 1,600 -1.70 -106.25 1,700 0 0 0 0
06/10/2020 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 3,800 6,080,000
05/10/2020 1,600 0.10 6.25 1,500 1,600 1,600 10,000 16,000,000
02/10/2020 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 1,100 1,650,000
01/10/2020 1,600 0.10 6.25 1,500 1,600 1,500 19,900 31,840,000
30/09/2020 1,500 0.00 ■■ 0.00 1,500 1,700 1,500 1,210 1,815,000
29/09/2020 1,600 0.10 6.25 1,500 1,600 1,400 2,390 3,824,000
28/09/2020 1,700 0.20 11.76 1,500 1,700 1,300 26,300 44,710,000
25/09/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,100 3,150,000
24/09/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 2,040 3,060,000
23/09/2020 1,600 -0.10 -6.25 1,700 1,600 1,500 1,890 3,024,000
22/09/2020 1,700 -0.10 -5.88 1,800 1,800 1,700 560 952,000
21/09/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 4,100 7,380,000
18/09/2020 1,900 0.10 5.26 1,800 1,900 1,700 1,090 2,071,000
17/09/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 2,800 5,040,000
16/09/2020 1,900 -0.10 -5.26 2,000 1,900 1,800 38,000 72,200,000
15/09/2020 1,900 -0.30 -15.79 2,200 2,100 1,900 4,480 8,512,000
14/09/2020 2,200 0.10 4.55 2,100 2,300 2,100 520 1,144,000
11/09/2020 2,100 0.20 9.52 1,900 2,100 1,900 56,800 119,280,000
10/09/2020 2,000 -0.20 -10.00 2,200 2,000 1,900 10,180 20,360,000
09/09/2020 2,000 -0.20 -10.00 2,200 2,500 2,000 84,500 169,000,000
08/09/2020 2,300 0.30 13.04 2,000 2,300 2,000 2,910 6,693,000
07/09/2020 2,000 0.20 10.00 1,800 2,000 1,800 3,370 6,740,000
04/09/2020 1,800 0.20 11.11 1,600 1,800 1,400 23,810 42,858,000
03/09/2020 1,600 0.20 12.50 1,400 1,600 1,600 50 80,000
01/09/2020 1,400 0.10 7.14 1,300 1,400 1,400 440 616,000
31/08/2020 1,300 0.10 7.69 1,200 1,300 1,300 2,100 2,730,000
28/08/2020 1,200 0.10 8.33 1,100 1,200 1,200 17,900 21,480,000
27/08/2020 1,100 0.10 9.09 1,000 1,100 1,100 600 660,000
26/08/2020 1,000 0.10 10.00 900 1,000 1,000 2,700 2,700,000
25/08/2020 900 0.00 ■■ 0.00 900 900 900 500 450,000
24/08/2020 900 0.00 ■■ 0.00 900 900 900 8,000 7,200,000
21/08/2020 900 0.00 ■■ 0.00 900 1,000 900 300 270,000
20/08/2020 900 0.00 ■■ 0.00 900 900 900 5,700 5,130,000
19/08/2020 900 -0.90 -100.00 900 0 0 0 0
18/08/2020 900 -0.90 -100.00 900 0 0 0 0
17/08/2020 900 -0.90 -100.00 900 0 0 0 0
14/08/2020 900 0.00 ■■ 0.00 900 900 900 5,050 4,545,000
13/08/2020 900 -0.90 -100.00 900 0 0 0 0
12/08/2020 900 0.00 ■■ 0.00 900 900 900 80 72,000
11/08/2020 900 0.00 ■■ 0.00 900 900 900 1,000 900,000
10/08/2020 900 -0.10 -11.11 1,000 900 900 500 450,000
07/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
06/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
05/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
04/08/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 120 120,000
03/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
31/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
30/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
29/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
28/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
27/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
24/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
23/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
22/07/2020 1,000 0.10 10.00 900 1,000 1,000 10 10,000
21/07/2020 900 -0.90 -100.00 900 0 0 0 0
20/07/2020 900 -0.90 -100.00 900 0 0 0 0
17/07/2020 900 -0.90 -100.00 900 0 0 0 0
16/07/2020 900 0.00 ■■ 0.00 900 900 900 130 117,000
15/07/2020 900 0.00 ■■ 0.00 900 900 900 10 9,000
14/07/2020 900 -0.90 -100.00 900 0 0 0 0
13/07/2020 900 -0.10 -11.11 1,000 900 900 190 171,000
10/07/2020 1,000 -0.10 -10.00 1,100 1,000 1,000 150 150,000
09/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
08/07/2020 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 130 143,000
07/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
06/07/2020 1,100 -0.10 -9.09 1,200 1,100 1,100 10 11,000
03/07/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
02/07/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
01/07/2020 1,200 0.10 8.33 1,100 1,200 1,200 10 12,000
30/06/2020 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 1,250 1,375,000
29/06/2020 1,100 -0.10 -9.09 1,200 1,300 1,100 270 297,000
26/06/2020 1,200 0.10 8.33 1,100 1,200 1,100 130 156,000
25/06/2020 1,200 0.10 8.33 1,100 1,200 1,000 21,000 25,200,000
24/06/2020 1,100 -0.10 -9.09 1,200 1,200 1,100 10,300 11,330,000
23/06/2020 1,200 0.10 8.33 1,100 1,200 1,100 55,000 66,000,000
22/06/2020 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 1,600 1,760,000
19/06/2020 1,100 0.10 9.09 1,000 1,100 1,100 30,700 33,770,000
18/06/2020 1,000 0.10 10.00 900 1,000 1,000 110 110,000
17/06/2020 900 0.10 11.11 800 900 900 4,110 3,699,000
16/06/2020 900 0.10 11.11 800 900 800 400 360,000
15/06/2020 800 -0.10 -12.50 900 900 800 1,610 1,288,000
12/06/2020 900 0.00 ■■ 0.00 900 900 900 200 180,000
11/06/2020 900 0.10 11.11 800 900 800 6,260 5,634,000
10/06/2020 900 0.10 11.11 800 900 800 170 153,000
09/06/2020 800 0.10 12.50 700 800 700 7,880 6,304,000
08/06/2020 800 0.00 ■■ 0.00 800 800 700 20,300 16,240,000
06/06/2020 800 0.00 ■■ 0.00 800 800 800 1,410 1,128,000
05/06/2020 800 0.00 ■■ 0.00 800 800 800 1,410 1,128,000
04/06/2020 900 0.10 11.11 800 900 800 4,030 3,627,000
03/06/2020 700 -0.10 -14.29 800 800 700 1,200 840,000
02/06/2020 800 0.10 12.50 700 800 800 100 80,000
01/06/2020 800 0.00 ■■ 0.00 800 800 700 1,280 1,024,000
31/05/2020 800 0.00 ■■ 0.00 800 800 800 20 16,000
29/05/2020 800 0.00 ■■ 0.00 800 800 800 20 16,000
28/05/2020 800 0.00 ■■ 0.00 800 800 800 1,600 1,280,000
27/05/2020 800 -0.10 -12.50 900 900 800 3,060 2,448,000
26/05/2020 900 0.10 11.11 800 900 800 460 414,000
25/05/2020 800 -0.80 -100.00 800 0 0 0 0
24/05/2020 800 0.00 ■■ 0.00 800 800 800 20 16,000
22/05/2020 800 0.00 ■■ 0.00 800 800 800 20 16,000
21/05/2020 800 -0.10 -12.50 900 800 800 160 128,000
20/05/2020 900 0.00 ■■ 0.00 900 900 900 60 54,000
19/05/2020 900 -0.10 -11.11 1,000 900 900 50 45,000
18/05/2020 900 -0.10 -11.11 1,000 900 900 50 45,000
17/05/2020 1,000 0.00 ■■ 0.00 1,000 1,100 900 60 60,000
15/05/2020 1,000 0.00 ■■ 0.00 1,000 1,100 900 60 60,000
14/05/2020 1,100 0.10 9.09 1,000 1,100 900 30 33,000
13/05/2020 1,000 0.10 10.00 900 1,000 1,000 10 10,000
12/05/2020 800 0.00 ■■ 0.00 800 900 800 20 16,000
11/05/2020 900 0.10 11.11 800 900 800 440 396,000
10/05/2020 800 -0.10 -12.50 900 800 800 110 88,000
08/05/2020 800 -0.10 -12.50 900 800 800 110 88,000
07/05/2020 900 -0.10 -11.11 1,000 900 900 100 90,000
06/05/2020 900 -1.00 -111.11 1,000 0 0 0 0
05/05/2020 900 -1.00 -111.11 1,000 0 0 0 0
01/05/2020 900 -0.10 -11.11 1,000 1,100 900 80 72,000
30/04/2020 900 -0.10 -11.11 1,000 1,100 900 80 72,000
29/04/2020 900 -0.10 -11.11 1,000 1,100 900 80 72,000
28/04/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 20 20,000
27/04/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 20 20,000
26/04/2020 1,000 0.10 10.00 900 1,000 1,000 10 10,000
24/04/2020 1,000 0.10 10.00 900 1,000 1,000 10 10,000
23/04/2020 900 0.10 11.11 800 900 800 40 36,000
22/04/2020 800 0.10 12.50 700 800 800 10 8,000
21/04/2020 700 -0.10 -14.29 800 800 700 40 28,000
20/04/2020 800 -0.80 -100.00 800 0 0 0 0
16/04/2020 800 -0.80 -100.00 800 0 0 0 0
15/04/2020 800 -0.80 -100.00 800 0 0 0 0
14/04/2020 800 0.00 ■■ 0.00 800 800 800 40 32,000
13/04/2020 800 -0.10 -12.50 900 800 800 50 40,000
12/04/2020 900 -0.10 -11.11 1,000 900 900 10 9,000
10/04/2020 900 -0.10 -11.11 1,000 900 900 10 9,000
09/04/2020 1,000 -0.10 -10.00 1,100 1,000 1,000 10 10,000
08/04/2020 1,100 -0.10 -9.09 1,200 1,100 1,100 30 33,000
07/04/2020 1,200 -0.10 -8.33 1,300 1,200 1,200 30 36,000
06/04/2020 1,400 0.10 7.14 1,300 1,400 1,200 20 28,000
03/04/2020 1,300 -0.20 -15.38 1,500 1,300 1,300 10 13,000
02/04/2020 1,300 -0.20 -15.38 1,500 1,300 1,300 10 13,000
01/04/2020 1,300 -0.20 -15.38 1,500 1,300 1,300 10 13,000
31/03/2020 1,500 -0.20 -13.33 1,700 1,500 1,500 10 15,000
27/03/2020 1,700 -1.70 -100.00 1,700 0 0 0 0
26/03/2020 1,700 -0.20 -11.76 1,900 1,700 1,700 60 102,000
24/03/2020 1,900 -1.90 -100.00 1,900 0 0 0 0
23/03/2020 1,900 -1.90 -100.00 1,900 0 0 0 0
22/03/2020 1,900 0.20 10.53 1,700 1,900 1,900 10 19,000
20/03/2020 1,900 0.20 10.53 1,700 1,900 1,900 10 19,000
19/03/2020 1,700 -0.20 -11.76 1,900 1,700 1,700 10 17,000
18/03/2020 1,900 0.10 5.26 1,800 1,900 1,900 10 19,000
17/03/2020 1,900 -1.80 -94.74 1,800 0 0 0 0
16/03/2020 1,900 -1.80 -94.74 1,800 0 0 0 0
13/03/2020 1,900 0.10 5.26 1,800 1,900 1,700 800 1,520,000
12/03/2020 2,000 -0.10 -5.00 2,100 2,000 1,800 3,500 7,000,000
11/03/2020 2,200 0.10 4.55 2,100 2,200 2,100 1,200 2,640,000
10/03/2020 2,200 0.20 9.09 2,000 2,300 1,700 70 154,000
06/03/2020 2,000 0.10 5.00 1,900 2,000 2,000 220 440,000
05/03/2020 1,900 -1.90 -100.00 1,900 0 0 0 0
03/03/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 120 228,000
02/03/2020 1,900 0.20 10.53 1,700 1,900 1,900 360 684,000
28/02/2020 1,700 0.20 11.76 1,500 1,700 1,700 40 68,000
27/02/2020 1,600 0.20 12.50 1,400 1,600 1,500 1,470 2,352,000
26/02/2020 1,400 0.10 7.14 1,300 1,400 1,400 10 14,000
25/02/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,200 400 520,000
24/02/2020 1,300 0.10 7.69 1,200 1,300 1,300 110 143,000
21/02/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
20/02/2020 1,200 0.10 8.33 1,100 1,200 1,200 180 216,000
19/02/2020 1,100 0.10 9.09 1,000 1,100 1,100 10 11,000
18/02/2020 1,000 0.10 10.00 900 1,000 1,000 10 10,000
17/02/2020 900 0.10 11.11 800 900 900 3,700 3,330,000
15/02/2020 800 0.10 12.50 700 800 800 30 24,000
14/02/2020 800 0.10 12.50 700 800 800 30 24,000
13/02/2020 700 0.10 14.29 600 700 700 10 7,000
12/02/2020 600 0.00 ■■ 0.00 600 600 600 100 60,000
11/02/2020 600 -0.60 -100.00 600 0 0 0 0
10/02/2020 600 -0.60 -100.00 600 0 0 0 0
09/02/2020 600 -0.40 -66.67 1,000 600 600 10 6,000
07/02/2020 600 -0.40 -66.67 1,000 600 600 10 6,000
05/02/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
04/02/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
03/02/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
31/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
30/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
21/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
20/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
17/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
16/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
15/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
13/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
09/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
08/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
06/01/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
31/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
30/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
27/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
26/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
24/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
23/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
20/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
19/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
16/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
13/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
12/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
11/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
10/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
09/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
06/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
04/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
03/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
02/12/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
29/11/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
28/11/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
27/11/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
26/11/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
25/11/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
22/11/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
21/11/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
20/11/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 10 10,000
19/11/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
18/11/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
15/11/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
14/11/2019 1,100 0.10 9.09 1,000 1,100 1,100 10 11,000
13/11/2019 1,100 -1.00 -90.91 1,000 0 0 0 0
12/11/2019 1,100 0.10 9.09 1,000 1,100 900 200 220,000
11/11/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
08/11/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 10 10,000
07/11/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
06/11/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
05/11/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
04/11/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
01/11/2019 1,100 0.10 9.09 1,000 1,100 1,100 10 11,000
31/10/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
30/10/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
29/10/2019 1,000 0.10 10.00 900 1,000 1,000 10 10,000
28/10/2019 900 -0.90 -100.00 900 0 0 0 0
25/10/2019 900 -0.10 -11.11 1,000 900 900 100 90,000
24/10/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 10 10,000
23/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
22/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
21/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
18/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
17/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
16/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
15/10/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 200 220,000
14/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
11/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
10/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
09/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
08/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
07/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
04/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
03/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
02/10/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
30/09/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
27/09/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
26/09/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
25/09/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
24/09/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
23/09/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 10 11,000
20/09/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
19/09/2019 1,100 0.10 9.09 1,000 1,100 1,100 20 22,000
18/09/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
17/09/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
16/09/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
13/09/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
12/09/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
11/09/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
10/09/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
09/09/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
06/09/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
05/09/2019 1,000 -1.00 -100.00 1,000 0 0 0 0
04/09/2019 1,000 0.10 10.00 900 1,000 1,000 200 200,000
30/08/2019 900 0.00 ■■ 0.00 900 1,000 900 70 63,000
28/08/2019 900 0.00 ■■ 0.00 900 900 900 500 450,000
26/08/2019 900 0.00 ■■ 0.00 900 900 900 10 9,000
23/08/2019 900 0.00 ■■ 0.00 900 900 900 10 9,000
20/08/2019 800 -0.10 -12.50 900 1,000 800 320 256,000
16/08/2019 900 0.10 11.11 800 900 900 290 261,000
14/08/2019 900 0.00 ■■ 0.00 900 900 800 1,670 1,503,000
12/08/2019 900 -0.10 -11.11 1,000 900 900 890 801,000
09/08/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 10 10,000
08/08/2019 1,100 -0.10 -9.09 1,200 1,100 1,100 100 110,000
01/08/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 320 384,000
26/07/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 3,010 3,612,000
24/07/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,170 1,404,000
23/07/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 300 360,000
22/07/2019 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 780 936,000
19/07/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 500 600,000
17/07/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 200 240,000
12/07/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 400 480,000
11/07/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 160 192,000
27/06/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,510 1,812,000
26/06/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 620 744,000
24/06/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 500 600,000
21/06/2019 1,200 0.10 8.33 1,100 1,200 1,200 510 612,000
20/06/2019 1,100 0.10 9.09 1,000 1,100 900 120 132,000
19/06/2019 1,200 0.10 8.33 1,100 1,200 1,000 860 1,032,000
18/06/2019 1,200 0.10 8.33 1,100 1,200 1,000 860 1,032,000
17/06/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 10 11,000
16/06/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 650 780,000
14/06/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 650 780,000
13/06/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,050 1,260,000
11/06/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 100 140,000
10/06/2019 1,400 -0.20 -14.29 1,600 1,500 1,400 1,040 1,456,000
09/06/2019 1,400 0.00 ■■ 0.00 1,400 1,600 1,400 810 1,134,000
07/06/2019 1,400 0.00 ■■ 0.00 1,400 1,600 1,400 810 1,134,000
06/06/2019 1,400 0.10 7.14 1,300 1,400 1,300 1,950 2,730,000
05/06/2019 1,300 0.10 7.69 1,200 1,300 1,200 770 1,001,000
04/06/2019 1,200 0.10 8.33 1,100 1,200 1,200 3,380 4,056,000
03/06/2019 1,100 0.10 9.09 1,000 1,100 1,100 1,810 1,991,000
02/06/2019 1,000 0.10 10.00 900 1,000 900 890 890,000
31/05/2019 1,000 0.10 10.00 900 1,000 900 890 890,000
30/05/2019 900 -0.10 -11.11 1,000 1,000 900 1,840 1,656,000
29/05/2019 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 110 110,000
28/05/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 50 50,000
27/05/2019 1,000 -0.10 -10.00 1,100 1,200 1,000 440 440,000
26/05/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 50 55,000
24/05/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 50 55,000
23/05/2019 1,100 0.10 9.09 1,000 1,100 1,100 460 506,000
22/05/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 160 160,000
21/05/2019 1,100 -0.10 -9.09 1,200 1,200 1,100 470 517,000
20/05/2019 1,200 0.30 25.00 900 1,200 1,100 30 36,000
13/05/2019 900 0.00 ■■ 0.00 870 930 870 594 534,600
12/05/2019 900 0.00 ■■ 0.00 870 930 870 594 534,600
10/05/2019 900 0.00 ■■ 0.00 870 930 870 594 534,600
09/05/2019 870 0.10 11.49 820 870 770 877 762,990
08/05/2019 820 -0.10 -12.20 880 930 820 97 79,540
07/05/2019 880 -0.10 -11.36 940 990 880 2,914 2,564,320
06/05/2019 940 -0.10 -10.64 1,010 1,070 940 205 192,700
05/05/2019 1,010 0.00 ■■ 0.00 1,030 1,030 960 7,032 7,102,320
03/05/2019 1,010 0.00 ■■ 0.00 1,030 1,030 960 7,032 7,102,320
02/05/2019 1,030 -0.10 -9.71 1,100 1,100 1,030 803 827,090
01/05/2019 1,100 0.00 ■■ 0.00 1,100 1,110 1,030 104 114,400
30/04/2019 1,100 0.00 ■■ 0.00 1,100 1,110 1,030 104 114,400
29/04/2019 1,100 0.00 ■■ 0.00 1,100 1,110 1,030 104 114,400
28/04/2019 1,100 0.00 ■■ 0.00 1,100 1,110 1,030 104 114,400
26/04/2019 1,100 0.00 ■■ 0.00 1,100 1,110 1,030 104 114,400
25/04/2019 1,100 0.10 9.09 1,030 1,100 960 905 995,500
24/04/2019 1,030 -0.10 -9.71 1,100 1,030 1,030 78 80,340
23/04/2019 1,100 0.10 9.09 1,040 1,110 970 790 869,000
22/04/2019 1,040 -0.10 -9.62 1,110 1,150 1,040 5 5,200
21/04/2019 1,110 0.00 ■■ 0.00 1,130 1,130 1,060 1,918 2,128,980
19/04/2019 1,110 0.00 ■■ 0.00 1,130 1,130 1,060 1,918 2,128,980
18/04/2019 1,130 0.00 ■■ 0.00 1,110 1,160 1,040 526 594,380
17/04/2019 1,110 0.10 9.01 1,050 1,110 980 1,083 1,202,130
16/04/2019 1,050 0.00 ■■ 0.00 1,080 1,100 1,010 703 738,150
15/04/2019 1,080 -0.10 -9.26 1,160 1,200 1,080 1,252 1,352,160
14/04/2019 1,080 -0.10 -9.26 1,160 1,200 1,080 1,252 1,352,160
12/04/2019 1,080 -0.10 -9.26 1,160 1,200 1,080 1,252 1,352,160
11/04/2019 1,160 0.10 8.62 1,090 1,160 1,020 963 1,117,080
10/04/2019 1,090 0.00 ■■ 0.00 1,110 1,140 1,050 216 235,440
09/04/2019 1,110 0.00 ■■ 0.00 1,100 1,160 1,030 542 601,620
08/04/2019 1,100 0.00 ■■ 0.00 1,060 1,130 990 288 316,800
07/04/2019 1,060 -0.10 -9.43 1,120 1,160 1,060 193 204,580
05/04/2019 1,060 -0.10 -9.43 1,120 1,160 1,060 193 204,580
04/04/2019 1,120 -0.10 -8.93 1,190 1,180 1,110 3,569 3,997,280
03/04/2019 1,190 0.00 ■■ 0.00 1,200 1,200 1,120 884 1,051,960
02/04/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,180 426 511,200
01/04/2019 1,200 -0.10 -8.33 1,280 1,200 1,200 6,926 8,311,200
30/03/2019 1,520 -0.11 -7.24 1,630 1,520 1,520 10 15,200
29/03/2019 1,280 0.10 7.81 1,200 1,280 1,200 201 257,280
28/03/2019 1,200 0.00 ■■ 0.00 1,200 1,280 1,120 879 1,054,800
27/03/2019 1,200 -0.10 -8.33 1,280 1,200 1,200 189 226,800
26/03/2019 1,280 0.00 ■■ 0.00 1,320 1,280 1,280 5 6,400
25/03/2019 1,320 0.00 ■■ 0.00 1,320 1,320 1,320 11 14,520
24/03/2019 1,850 0.23 12.43 1,620 1,700 1,510 130 240,500
22/03/2019 1,320 0.00 ■■ 0.00 1,330 1,320 1,240 2 2,640
21/03/2019 1,330 0.00 ■■ 0.00 1,340 1,340 1,330 40 53,200
20/03/2019 1,340 0.00 ■■ 0.00 1,350 1,340 1,260 615 824,100
19/03/2019 1,350 0.10 7.41 1,270 1,350 1,280 2 2,700
18/03/2019 1,270 0.10 7.87 1,190 1,270 1,200 1,215 1,543,050
17/03/2019 2,120 0.17 8.02 1,270 1,250 1,190 100 212,000
15/03/2019 1,190 -0.10 -8.40 1,270 1,250 1,190 225 267,750
14/03/2019 1,270 0.10 7.87 1,190 1,270 1,190 238 302,260
13/03/2019 1,190 0.00 ■■ 0.00 1,190 1,270 1,190 107 127,330
12/03/2019 1,190 -0.10 -8.40 1,270 1,300 1,190 437 520,030
11/03/2019 1,270 0.00 ■■ 0.00 1,270 1,270 1,190 107 135,890
08/03/2019 1,270 0.00 ■■ 0.00 1,260 1,300 1,260 230 292,100
07/03/2019 1,970 0.12 6.09 1,850 1,970 1,970 10 19,700
06/03/2019 1,260 0.10 7.94 1,190 1,260 1,200 612 771,120
05/03/2019 1,190 -0.10 -8.40 1,270 1,270 1,190 519 617,610
04/03/2019 1,270 0.00 ■■ 0.00 1,270 1,270 1,190 3,480 4,419,600
01/03/2019 1,270 0.10 7.87 1,200 1,270 1,120 11 13,970
28/02/2019 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 111 133,200
27/02/2019 1,200 -0.10 -8.33 1,280 1,280 1,200 88 105,600
26/02/2019 1,280 -0.10 -7.81 1,370 1,280 1,280 109 139,520
25/02/2019 1,370 0.00 ■■ 0.00 1,370 1,370 1,280 201 275,370
24/02/2019 1,850 0.23 12.43 1,620 1,700 1,510 130 240,500
22/02/2019 1,370 -0.10 -7.30 1,440 1,440 1,370 81 110,970
21/02/2019 1,440 0.00 ■■ 0.00 1,400 1,440 1,310 80 115,200
20/02/2019 1,400 0.10 7.14 1,310 1,400 1,300 217 303,800
19/02/2019 1,310 -0.10 -7.63 1,400 1,310 1,310 298 390,380
18/02/2019 1,400 -0.10 -7.14 1,500 1,400 1,400 52 72,800
17/02/2019 2,120 0.17 8.02 1,610 1,500 1,500 100 212,000
15/02/2019 1,500 -0.10 -6.67 1,610 1,500 1,500 20 30,000
14/02/2019 1,610 -0.10 -6.21 1,730 1,610 1,610 6 9,660
13/02/2019 1,640 -0.22 -13.41 1,860 1,730 1,730 12,190 19,991,600
12/02/2019 1,730 -0.10 -5.78 1,860 1,730 1,730 6 10,380
01/02/2019 1,860 0.00 ■■ 0.00 1,850 1,970 1,730 5 9,300
31/01/2019 1,850 -0.10 -5.41 1,980 1,850 1,850 1 1,850
30/01/2019 1,520 -0.11 -7.24 1,630 1,520 1,520 10 15,200
29/01/2019 1,980 -0.10 -5.05 2,120 1,980 1,980 1 1,980
24/01/2019 1,850 -0.01 -0.54 1,860 1,850 1,800 130 240,500
17/01/2019 2,120 0.04 1.89 2,080 2,120 2,120 100 212,000
16/01/2019 2,080 0.13 6.25 1,950 2,080 1,820 700 1,456,000
14/01/2019 1,950 -0.01 -0.51 1,960 1,950 1,950 40 78,000
11/01/2019 1,960 -0.14 -7.14 2,100 1,960 1,960 10 19,600
10/01/2019 2,100 0.13 6.19 1,970 2,100 1,840 1,430 3,003,000
07/01/2019 1,970 0.12 6.09 1,850 1,970 1,970 10 19,700
24/12/2018 1,850 -0.01 -0.54 1,860 1,850 1,800 130 240,500
21/12/2018 1,860 0.00 ■■ 0.00 1,860 1,860 1,800 250 465,000
20/12/2018 1,860 0.06 3.23 1,800 1,860 1,830 3,760 6,993,600
18/12/2018 1,800 0.06 3.33 1,740 1,800 1,800 40 72,000
17/12/2018 1,740 -0.06 -3.45 1,740 1,740 1,680 480 835,200
14/12/2018 1,740 0.10 5.75 1,640 1,740 1,740 210 365,400
13/12/2018 1,640 -0.11 -6.71 1,750 1,760 1,630 12,190 19,991,600
12/12/2018 1,750 0.05 2.86 1,700 1,750 1,590 2,630 4,602,500
11/12/2018 1,700 0.07 4.12 1,630 1,700 1,650 1,120 1,904,000
10/12/2018 1,630 0.08 4.91 1,550 1,630 1,450 14,120 23,015,600
08/12/2018 1,550 -0.08 -5.16 1,630 1,550 1,520 5,010 7,765,500
07/12/2018 1,550 -0.08 -5.16 1,630 1,550 1,520 5,010 7,765,500
06/12/2018 1,630 0.10 6.13 1,530 1,630 1,500 110 179,300
05/12/2018 1,530 0.10 6.54 1,430 1,530 1,330 540 826,200
03/12/2018 1,430 -0.09 -6.29 1,520 1,620 1,420 380 543,400
30/11/2018 1,520 -0.11 -7.24 1,630 1,520 1,520 10 15,200
29/11/2018 1,630 0.00 ■■ 0.00 1,630 1,630 1,630 70 114,100
28/11/2018 1,630 -0.12 -7.36 1,750 1,630 1,630 400 652,000
26/11/2018 1,750 0.05 2.86 1,700 1,750 1,750 150 262,500
23/11/2018 1,700 0.08 4.71 1,620 1,700 1,510 260 442,000
22/11/2018 1,620 -0.09 -5.56 1,710 1,620 1,620 120 194,400
21/11/2018 1,710 0.08 4.68 1,630 1,710 1,630 50 85,500
20/11/2018 1,630 -0.12 -7.36 1,750 1,630 1,630 3,300 5,379,000
16/11/2018 1,750 -0.12 -6.86 1,750 1,750 1,630 2,450 4,287,500
15/11/2018 1,750 -0.05 -2.86 1,800 1,750 1,750 20 35,000
14/11/2018 1,800 0.01 0.56 1,790 1,800 1,800 30 54,000
13/11/2018 1,790 0.09 5.03 1,700 1,790 1,720 40 71,600
12/11/2018 1,700 0.10 5.88 1,600 1,700 1,700 10 17,000
09/11/2018 1,600 0.02 1.25 1,580 1,600 1,600 10 16,000
08/11/2018 1,580 0.10 6.33 1,480 1,580 1,580 5,050 7,979,000
07/11/2018 1,480 -0.01 -0.68 1,480 1,480 1,380 4,380 6,482,400
05/11/2018 1,480 0.09 6.08 1,390 1,480 1,300 70 103,600
02/11/2018 1,390 -0.10 -7.19 1,490 1,390 1,390 4,020 5,587,800
01/11/2018 1,490 -0.11 -7.38 1,600 1,490 1,490 2,680 3,993,200
31/10/2018 1,600 -0.12 -7.50 1,720 1,600 1,600 1,260 2,016,000
29/10/2018 1,720 0.03 1.74 1,690 1,720 1,720 30 51,600
23/10/2018 1,690 0.01 0.59 1,680 1,690 1,570 810 1,368,900
22/10/2018 1,680 -0.12 -7.14 1,800 1,680 1,680 410 688,800
19/10/2018 1,800 0.02 1.11 1,780 1,800 1,800 10 18,000
17/10/2018 1,780 -0.01 -0.56 1,790 1,780 1,670 960 1,708,800
16/10/2018 1,790 0.05 2.79 1,740 1,860 1,790 1,150 2,058,500
15/10/2018 1,740 0.10 5.75 1,640 1,740 1,530 40 69,600
12/10/2018 1,640 -0.12 -7.32 1,760 1,770 1,640 2,350 3,854,000
10/10/2018 1,760 0.09 5.11 1,670 1,760 1,760 10 17,600
09/10/2018 1,670 -0.12 -7.19 1,790 1,750 1,670 650 1,085,500
08/10/2018 1,790 0.10 5.59 1,690 1,800 1,700 34,610 61,951,900
04/10/2018 1,690 -0.01 -0.59 1,700 1,700 1,590 3,180 5,374,200
03/10/2018 1,700 -0.06 -3.53 1,760 1,700 1,640 3,400 5,780,000
01/10/2018 1,760 -0.04 -2.27 1,800 1,760 1,680 2,110 3,713,600
28/09/2018 1,800 0.10 5.56 1,700 1,800 1,590 540 972,000
27/09/2018 1,700 -0.11 -6.47 1,700 1,810 1,590 3,820 6,494,000
26/09/2018 1,700 -0.11 -6.47 1,700 1,700 1,590 3,460 5,882,000
25/09/2018 1,700 -0.12 -7.06 1,820 1,700 1,700 560 952,000
24/09/2018 1,820 -0.13 -7.14 1,950 1,820 1,820 1,010 1,838,200
21/09/2018 1,950 -0.05 -2.56 2,000 1,950 1,950 10 19,500
20/09/2018 2,000 0.10 5.00 1,900 2,000 2,000 10 20,000
19/09/2018 1,900 -0.03 -1.58 1,930 2,000 1,900 1,110 2,109,000
18/09/2018 1,930 0.13 6.74 1,930 2,060 1,930 1,040 2,007,200
17/09/2018 1,930 0.12 6.22 1,810 1,930 1,900 2,020 3,898,600
14/09/2018 1,810 0.11 6.08 1,700 1,810 1,700 3,080 5,574,800
06/09/2018 1,700 0.02 1.18 1,680 1,700 1,700 100 170,000
05/09/2018 1,680 0.08 4.76 1,600 1,680 1,680 200 336,000
04/09/2018 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 600 960,000
30/08/2018 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 230 368,000
28/08/2018 1,600 0.01 0.63 1,590 1,600 1,600 20 32,000
27/08/2018 1,590 -0.11 -6.92 1,700 1,590 1,590 2,130 3,386,700
24/08/2018 1,700 -0.10 -5.88 1,800 1,700 1,700 200 340,000
22/08/2018 1,800 0.10 5.56 1,700 1,800 1,590 2,230 4,014,000
21/08/2018 1,700 -0.11 -6.47 1,700 1,700 1,590 2,800 4,760,000
20/08/2018 1,700 0.02 1.18 1,680 1,700 1,700 10 17,000
17/08/2018 1,680 -0.12 -7.14 1,800 1,700 1,680 1,710 2,872,800
16/08/2018 1,800 0.10 5.56 1,700 1,800 1,800 10 18,000
15/08/2018 1,700 0.10 5.88 1,600 1,700 1,600 20 34,000
14/08/2018 1,600 -0.11 -6.88 1,600 1,600 1,490 110 176,000
13/08/2018 1,600 -0.12 -7.50 1,720 1,600 1,600 1,010 1,616,000
10/08/2018 1,720 -0.12 -6.98 1,840 1,720 1,720 820 1,410,400
08/08/2018 1,840 0.00 ■■ 0.00 1,840 1,840 1,840 20 36,800
07/08/2018 1,840 0.12 6.52 1,720 1,840 1,700 140 257,600
06/08/2018 1,720 0.11 6.40 1,610 1,720 1,500 40 68,800
03/08/2018 1,610 -0.12 -7.45 1,730 1,610 1,610 1,440 2,318,400
02/08/2018 1,730 -0.13 -7.51 1,860 1,730 1,730 210 363,300
01/08/2018 1,860 -0.14 -7.53 2,000 1,860 1,860 160 297,600
26/07/2018 2,000 -0.14 -7.00 2,140 2,000 2,000 10 20,000
25/07/2018 2,140 -0.16 -7.48 2,300 2,460 2,140 20 42,800
20/07/2018 2,300 0.08 3.48 2,220 2,300 2,300 20 46,000
12/07/2018 2,220 0.00 ■■ 0.00 2,220 2,220 2,220 10 22,200
29/06/2018 2,220 -0.16 -7.21 2,380 0 0 110 244,200
28/06/2018 2,380 0.15 6.30 2,230 2,380 2,380 10 23,800
26/06/2018 2,230 0.14 6.28 2,090 2,230 2,230 10 22,300
21/06/2018 2,090 0.01 0.48 2,080 2,090 2,090 10 20,900
20/06/2018 2,080 0.05 2.40 2,030 2,080 2,080 30 62,400
18/06/2018 2,030 -2.03 -100.00 2,030 2,030 2,030 1,200 2,436,000
15/06/2018 2,030 0.13 6.40 1,900 2,030 2,030 10 20,300
14/06/2018 1,900 0.02 1.05 1,880 1,900 1,900 10 19,000
13/06/2018 1,880 -0.14 -7.45 2,020 1,880 1,880 1,000 1,880,000
12/06/2018 2,020 0.12 5.94 1,900 2,020 2,020 10 20,200
11/06/2018 1,900 -0.14 -7.37 2,040 2,000 1,900 610 1,159,000
08/06/2018 2,040 0.12 5.88 1,920 2,040 2,040 40 81,600
07/06/2018 1,920 0.12 6.25 1,800 1,920 1,800 30 57,600
05/06/2018 1,800 -0.01 -0.56 1,800 1,800 1,790 30 54,000
04/06/2018 1,800 0.11 6.11 1,690 1,800 1,800 10 18,000
31/05/2018 1,690 0.09 5.33 1,600 1,690 1,690 10 16,900
30/05/2018 1,600 0.05 3.13 1,550 1,600 1,600 10 16,000
29/05/2018 1,550 0.09 5.81 1,460 1,550 1,550 120 186,000
28/05/2018 1,460 0.00 ■■ 0.00 1,460 1,460 1,460 1,930 2,817,800
25/05/2018 1,460 -0.09 -6.16 1,550 1,460 1,460 10 14,600
24/05/2018 1,550 0.00 ■■ 0.00 1,550 1,550 1,550 2,000 3,100,000
23/05/2018 1,550 0.00 ■■ 0.00 1,550 1,550 1,550 1,000 1,550,000
22/05/2018 1,550 -0.09 -5.81 1,640 1,550 1,550 10,000 15,500,000
21/05/2018 1,640 0.08 4.88 1,560 1,640 1,640 10 16,400
19/05/2018 1,560 0.01 0.64 1,550 1,560 1,560 1,510 2,355,600
18/05/2018 1,560 0.01 0.64 1,550 1,560 1,560 1,510 2,355,600
15/05/2018 1,550 0.05 3.23 1,500 1,550 1,400 710 1,100,500
14/05/2018 1,500 0.04 2.67 1,460 1,500 1,460 330 495,000
11/05/2018 1,460 -0.09 -6.16 1,550 1,550 1,460 660 963,600
10/05/2018 1,550 0.03 1.94 1,520 1,550 1,480 2,050 3,177,500
09/05/2018 1,520 0.04 2.63 1,480 1,520 1,380 3,880 5,897,600
08/05/2018 1,480 -0.08 -5.41 1,560 1,480 1,480 10 14,800
07/05/2018 1,560 0.02 1.28 1,540 1,560 1,450 3,860 6,021,600
04/05/2018 1,540 -0.01 -0.65 1,550 1,550 1,540 40 61,600
03/05/2018 1,550 0.06 3.87 1,490 1,550 1,550 10 15,500
02/05/2018 1,490 -0.07 -4.70 1,560 1,490 1,490 2,000 2,980,000
27/04/2018 1,560 0.08 5.13 1,480 1,560 1,480 3,100 4,836,000
26/04/2018 1,480 -0.10 -6.76 1,580 1,580 1,480 6,310 9,338,800
24/04/2018 1,580 -0.01 -0.63 1,590 1,580 1,480 4,000 6,320,000
23/04/2018 1,590 0.01 0.63 1,580 1,590 1,500 2,630 4,181,700
20/04/2018 1,580 -0.02 -1.27 1,600 1,620 1,510 1,500 2,370,000
19/04/2018 1,600 0.05 3.13 1,600 1,650 1,600 2,200 3,520,000
18/04/2018 1,600 -0.10 -6.25 1,600 1,600 1,500 1,200 1,920,000
15/04/2018 1,720 -0.03 -1.74 1,750 1,720 1,720 20 34,400
13/04/2018 1,720 -0.03 -1.74 1,750 1,720 1,720 20 34,400
11/04/2018 1,750 -0.10 -5.71 1,750 1,760 1,630 2,940 5,145,000
10/04/2018 1,750 0.01 0.57 1,740 1,750 1,750 1,000 1,750,000
09/04/2018 1,740 -0.10 -5.75 1,840 1,780 1,720 3,290 5,724,600
05/04/2018 1,840 -0.03 -1.63 1,870 1,870 1,740 5,480 10,083,200
04/04/2018 1,870 -0.02 -1.07 1,890 1,890 1,800 2,210 4,132,700
03/04/2018 1,890 0.08 4.23 1,810 1,890 1,780 8,610 16,272,900
02/04/2018 1,810 0.02 1.10 1,790 1,810 1,780 3,110 5,629,100
30/03/2018 1,790 0.10 5.59 1,690 1,790 1,750 7,220 12,923,800
29/03/2018 1,690 0.11 6.51 1,580 1,690 1,470 7,900 13,351,000
28/03/2018 1,580 -0.11 -6.96 1,690 1,580 1,580 1,110 1,753,800
27/03/2018 1,690 -0.11 -6.51 1,800 1,770 1,690 3,200 5,408,000
26/03/2018 1,800 0.10 5.56 1,700 1,800 1,800 160 288,000
23/03/2018 1,800 0.10 5.56 1,700 1,800 1,800 160 288,000
22/03/2018 1,700 0.11 6.47 1,700 1,810 1,700 2,970 5,049,000
21/03/2018 1,700 -0.25 -14.71 1,820 1,800 1,700 7,010 11,917,000
20/03/2018 1,820 -0.13 -7.14 1,950 1,950 1,820 8,130 14,796,600
19/03/2018 1,950 -0.05 -2.56 2,000 1,950 1,950 5,320 10,374,000
16/03/2018 2,000 0.10 5.00 1,900 2,000 1,780 370 740,000
15/03/2018 1,900 0.12 6.32 1,780 1,900 1,770 2,780 5,282,000
14/03/2018 1,780 -0.12 -6.74 1,900 2,030 1,770 30 53,400
13/03/2018 1,900 -0.10 -5.26 2,000 2,000 1,900 5,310 10,089,000
12/03/2018 2,000 0.05 2.50 2,000 2,050 2,050 2,550 5,100,000
11/03/2018 2,050 0.05 2.44 2,000 2,050 2,050 60 123,000
09/03/2018 2,050 0.05 2.44 2,000 2,050 2,050 60 123,000
08/03/2018 2,000 -0.05 -2.50 2,050 2,040 1,910 730 1,460,000
07/03/2018 2,050 0.05 2.44 2,000 2,050 1,900 980 2,009,000
06/03/2018 2,000 0.10 5.00 1,900 2,000 1,900 330 660,000
02/03/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,610 4,959,000
01/03/2018 1,900 -0.10 -5.26 2,000 1,900 1,900 230 437,000
27/02/2018 2,000 -0.05 -2.50 2,050 2,000 2,000 10 20,000
26/02/2018 2,050 0.01 0.49 2,040 2,050 2,000 11,200 22,960,000
23/02/2018 2,040 0.12 5.88 1,920 2,040 2,020 510 1,040,400
22/02/2018 1,920 0.12 6.25 1,800 1,920 1,830 1,910 3,667,200
13/02/2018 1,900 -0.03 -1.58 1,930 1,900 1,800 1,330 2,527,000
11/02/2018 1,930 -0.07 -3.63 2,000 2,000 1,860 1,780 3,435,400
09/02/2018 1,930 -0.07 -3.63 2,000 2,000 1,860 1,780 3,435,400
08/02/2018 2,000 0.06 3.00 1,940 2,000 1,810 11,010 22,020,000
07/02/2018 1,940 0.21 10.82 1,730 1,940 1,790 6,350 12,319,000
06/02/2018 1,820 0.09 4.95 1,730 0 0 5,300 9,646,000
05/02/2018 1,730 -0.12 -6.94 1,850 1,800 1,730 6,260 10,829,800
03/02/2018 1,850 -0.13 -7.03 1,980 1,850 1,850 440 814,000
02/02/2018 1,850 -0.13 -7.03 1,980 1,850 1,850 440 814,000
01/02/2018 1,980 0.02 1.01 1,960 2,050 1,980 540 1,069,200
31/01/2018 1,960 -0.14 -7.14 2,100 2,020 1,960 8,310 16,287,600
29/01/2018 2,100 -0.09 -4.29 2,190 2,100 2,050 1,090 2,289,000
25/01/2018 2,190 -0.01 -0.46 2,200 2,190 2,050 3,960 8,672,400
24/01/2018 2,180 0.06 2.75 2,120 2,260 2,100 15,030 32,765,400
22/01/2018 2,200 0.08 3.64 2,120 2,260 2,100 4,050 8,910,000
20/01/2018 2,120 0.02 0.94 2,100 2,120 1,970 3,140 6,656,800
19/01/2018 2,120 0.02 0.94 2,100 2,120 1,970 3,140 6,656,800
18/01/2018 2,100 -0.11 -5.24 2,210 2,350 2,100 16,460 34,566,000
17/01/2018 2,210 -0.02 -0.90 2,230 2,210 2,080 10,980 24,265,800
16/01/2018 2,230 -0.16 -7.17 2,390 2,230 2,230 1,240 2,765,200
15/01/2018 2,390 -0.07 -2.93 2,460 2,460 2,390 630 1,505,700
12/01/2018 2,460 -0.01 -0.41 2,460 2,600 2,450 1,210 2,976,600
11/01/2018 2,460 0.15 6.10 2,310 2,470 2,310 20,790 51,143,400
10/01/2018 2,310 0.15 6.49 2,160 2,310 2,160 9,960 23,007,600
09/01/2018 2,050 0.14 6.83 2,020 2,160 2,050 19,780 40,549,000
08/01/2018 2,020 -0.05 -2.48 2,070 2,070 2,020 1,310 2,646,200
05/01/2018 2,070 0.00 ■■ 0.00 2,070 2,070 2,070 7,120 14,738,400
04/01/2018 2,070 0.07 3.38 2,000 2,070 1,900 6,010 12,440,700
03/01/2018 2,000 -0.01 -0.50 2,010 2,070 2,000 5,320 10,640,000
02/01/2018 2,010 -0.08 -3.98 2,090 2,010 2,000 2,610 5,246,100
29/12/2017 2,090 0.00 ■■ 0.00 2,090 2,090 2,090 90 188,100
28/12/2017 2,090 -0.04 -1.91 2,090 2,100 2,050 160 334,400
27/12/2017 2,090 0.06 2.87 2,030 2,100 2,090 1,300 2,717,000
26/12/2017 2,030 -0.07 -3.45 2,100 2,100 2,000 1,110 2,253,300
25/12/2017 2,100 -0.05 -2.38 2,150 2,100 2,100 50 105,000
22/12/2017 2,150 -0.05 -2.33 2,200 2,150 2,100 100 215,000
21/12/2017 2,200 0.13 5.91 2,070 2,200 2,200 20 44,000
20/12/2017 2,070 -0.03 -1.45 2,100 2,120 2,030 7,690 15,918,300
19/12/2017 2,100 0.01 0.48 2,090 2,100 2,100 10 21,000
18/12/2017 2,120 -0.03 -1.42 2,150 2,120 2,120 500 1,060,000
15/12/2017 2,150 0.00 ■■ 0.00 2,150 2,150 2,150 100 215,000
14/12/2017 2,100 -0.10 -4.76 2,200 2,100 2,100 10 21,000
13/12/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 400 880,000
12/12/2017 2,150 0.00 ■■ 0.00 2,150 2,150 2,150 2,000 4,300,000
11/12/2017 2,150 -0.05 -2.33 2,150 2,150 2,100 1,990 4,278,500
08/12/2017 2,100 -0.13 -6.19 2,230 2,100 2,100 1,000 2,100,000
07/12/2017 2,230 -0.02 -0.90 2,200 2,200 2,050 5,620 12,532,600
05/12/2017 2,200 -0.05 -2.22 2,110 2,200 2,110 210 462,000
04/12/2017 2,250 0.02 0.90 2,200 2,280 2,100 2,020 4,545,000
01/12/2017 2,230 0.00 ■■ 0.00 2,230 2,230 2,230 0 0
30/11/2017 2,230 0.06 2.76 2,240 2,240 2,090 160 356,800
29/11/2017 2,170 0.00 ■■ 0.00 2,170 2,170 2,140 1,300 2,821,000
28/11/2017 2,170 0.11 5.34 2,060 2,170 2,060 880 1,909,600
27/11/2017 2,060 -0.12 -5.50 2,170 2,170 2,060 130 267,800
24/11/2017 2,180 0.14 6.86 2,000 2,180 2,000 15,030 32,765,400
23/11/2017 2,040 -0.14 -6.42 2,150 2,150 2,040 580 1,183,200
22/11/2017 2,180 0.00 ■■ 0.00 2,030 2,180 2,030 20 43,600
21/11/2017 2,180 -0.02 -0.91 2,100 2,180 2,100 3,100 6,758,000
20/11/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
17/11/2017 2,200 -0.04 -1.79 2,200 2,200 2,200 6,010 13,222,000
16/11/2017 2,240 0.14 6.67 2,110 2,240 2,100 2,110 4,726,400
15/11/2017 2,100 -0.01 -0.47 2,100 2,100 2,100 10 21,000
14/11/2017 2,110 -0.09 -4.09 2,110 2,110 2,110 60 126,600
13/11/2017 2,200 -0.04 -1.79 2,100 2,200 2,100 950 2,090,000
10/11/2017 2,240 0.00 ■■ 0.00 2,120 2,240 2,120 180 403,200
09/11/2017 2,240 0.00 ■■ 0.00 2,200 2,240 2,090 730 1,635,200
08/11/2017 2,240 0.07 3.23 2,170 2,240 2,170 20 44,800
07/11/2017 2,170 -0.05 -2.25 2,240 2,240 2,170 1,550 3,363,500
06/11/2017 2,220 0.14 6.73 2,100 2,220 2,100 3,240 7,192,800
03/11/2017 2,080 -0.10 -4.59 2,070 2,290 2,070 230 478,400
02/11/2017 2,180 -0.12 -5.22 2,300 2,300 2,180 6,510 14,191,800
01/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 220 506,000
31/10/2017 2,300 0.00 ■■ 0.00 2,350 2,350 2,180 1,150 2,645,000
30/10/2017 2,300 0.00 ■■ 0.00 2,300 2,350 2,210 950 2,185,000
27/10/2017 2,300 0.07 3.14 2,300 2,300 2,300 30 69,000
26/10/2017 2,230 0.03 1.36 2,300 2,300 2,220 11,700 26,091,000
25/10/2017 2,200 -0.12 -5.17 2,320 2,320 2,200 20 44,000
24/10/2017 2,320 0.00 ■■ 0.00 2,190 2,320 2,190 270 626,400
23/10/2017 2,320 0.14 6.42 2,190 2,320 2,180 3,220 7,470,400
20/10/2017 2,180 -0.16 -6.84 2,180 2,180 2,180 540 1,177,200
19/10/2017 2,340 0.00 ■■ 0.00 2,340 2,340 2,340 0 0
18/10/2017 2,340 0.00 ■■ 0.00 2,340 2,340 2,340 0 0
17/10/2017 2,340 0.00 ■■ 0.00 2,340 2,340 2,340 1,610 3,767,400
16/10/2017 2,340 0.04 1.74 2,330 2,340 2,210 760 1,778,400
13/10/2017 2,300 0.05 2.22 2,300 2,300 2,150 7,550 17,365,000
12/10/2017 2,250 -0.05 -2.17 2,250 2,250 2,250 900 2,025,000
11/10/2017 2,300 0.10 4.55 2,150 2,300 2,150 2,010 4,623,000
10/10/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
09/10/2017 2,200 0.00 ■■ 0.00 2,250 2,250 2,200 3,200 7,040,000
06/10/2017 2,200 -0.05 -2.22 2,250 2,250 2,200 7,460 16,412,000
05/10/2017 2,250 0.00 ■■ 0.00 2,250 2,250 2,140 2,650 5,962,500
04/10/2017 2,250 0.00 ■■ 0.00 2,250 2,250 2,250 530 1,192,500
03/10/2017 2,250 0.05 2.27 2,250 2,250 2,250 160 360,000
02/10/2017 2,200 0.05 2.33 2,300 2,300 2,200 2,950 6,490,000
29/09/2017 2,150 -0.15 -6.52 2,150 2,150 2,150 1,720 3,698,000
28/09/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 90 207,000
27/09/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 40 92,000
26/09/2017 2,300 0.05 2.22 2,110 2,300 2,110 1,730 3,979,000
25/09/2017 2,250 0.00 ■■ 0.00 2,250 2,250 2,250 3,070 6,907,500
22/09/2017 2,250 -0.13 -5.46 2,360 2,360 2,250 3,700 8,325,000
21/09/2017 2,380 0.00 ■■ 0.00 2,380 2,380 2,380 0 0
20/09/2017 2,380 0.08 3.48 2,300 2,380 2,300 1,870 4,450,600
19/09/2017 2,300 -0.06 -2.54 2,340 2,340 2,270 1,800 4,140,000
18/09/2017 2,360 0.02 0.85 2,360 2,360 2,360 10 23,600
15/09/2017 2,340 -0.02 -0.85 2,210 2,360 2,210 50 117,000
14/09/2017 2,360 0.00 ■■ 0.00 2,360 2,360 2,360 520 1,227,200
13/09/2017 2,360 0.00 ■■ 0.00 2,360 2,360 2,360 10 23,600
12/09/2017 2,360 0.11 4.89 2,380 2,380 2,300 2,910 6,867,600
11/09/2017 2,250 -0.02 -0.88 2,330 2,330 2,210 1,320 2,970,000
08/09/2017 2,270 -0.03 -1.30 2,270 2,270 2,270 3,000 6,810,000
07/09/2017 2,300 -0.03 -1.29 2,300 2,300 2,300 1,050 2,415,000
06/09/2017 2,330 -0.01 -0.43 2,340 2,340 2,250 2,440 5,685,200
05/09/2017 2,340 0.09 4.00 2,250 2,350 2,250 2,120 4,960,800
01/09/2017 2,250 -0.10 -4.26 2,350 2,350 2,250 1,140 2,565,000
31/08/2017 2,350 0.00 ■■ 0.00 2,330 2,350 2,300 2,370 5,569,500
30/08/2017 2,350 -0.04 -1.67 2,390 2,390 2,300 8,350 19,622,500
29/08/2017 2,390 -0.01 -0.42 2,350 2,400 2,350 1,540 3,680,600
28/08/2017 2,400 -0.05 -2.04 2,430 2,430 2,320 3,310 7,944,000
25/08/2017 2,450 0.06 2.51 2,320 2,450 2,320 1,110 2,719,500
24/08/2017 2,390 -0.06 -2.45 2,420 2,450 2,300 15,720 37,570,800
23/08/2017 2,450 -0.03 -1.21 2,400 2,450 2,350 230 563,500
22/08/2017 2,480 0.00 ■■ 0.00 2,480 2,480 2,480 0 0
21/08/2017 2,480 0.00 ■■ 0.00 2,480 2,480 2,400 5,040 12,499,200
18/08/2017 2,480 -0.01 -0.40 2,450 2,480 2,450 2,110 5,232,800
17/08/2017 2,490 0.04 1.63 2,490 2,490 2,490 10 24,900
16/08/2017 2,450 -0.04 -1.61 2,470 2,470 2,450 5,040 12,348,000
15/08/2017 2,490 0.01 0.40 2,490 2,490 2,490 10 24,900
14/08/2017 2,480 0.03 1.22 2,500 2,500 2,450 6,070 15,053,600
11/08/2017 2,450 -0.05 -2.00 2,410 2,500 2,410 9,570 23,446,500
10/08/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 7,420 18,550,000
09/08/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 2,130 5,325,000
08/08/2017 2,500 0.10 4.17 2,400 2,500 2,400 7,670 19,175,000
07/08/2017 2,400 -0.15 -5.88 2,500 2,550 2,400 24,160 57,984,000
04/08/2017 2,550 0.00 ■■ 0.00 2,500 2,550 2,400 530 1,351,500
03/08/2017 2,550 0.07 2.82 2,470 2,600 2,470 17,500 44,625,000
02/08/2017 2,480 -0.17 -6.42 2,600 2,600 2,480 2,320 5,753,600
01/08/2017 2,650 -0.01 -0.38 2,650 2,650 2,650 40 106,000
31/07/2017 2,660 -0.01 -0.37 2,490 2,690 2,490 5,470 14,550,200
28/07/2017 2,670 0.00 ■■ 0.00 2,670 2,670 2,490 6,140 16,393,800
27/07/2017 2,670 -0.03 -1.11 2,550 2,670 2,550 400 1,068,000
26/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
25/07/2017 2,700 0.04 1.50 2,500 2,700 2,500 8,110 21,897,000
24/07/2017 2,660 -0.01 -0.37 2,660 2,660 2,660 220 585,200
21/07/2017 2,670 -0.01 -0.37 2,620 2,680 2,620 270 720,900
20/07/2017 2,680 0.00 ■■ 0.00 2,680 2,680 2,680 0 0
19/07/2017 2,680 -0.01 -0.37 2,680 2,680 2,680 30 80,400
18/07/2017 2,690 -0.01 -0.37 2,690 2,700 2,690 1,740 4,680,600
17/07/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 3,710 10,017,000
14/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 6,360 17,172,000
13/07/2017 2,700 0.10 3.85 2,770 2,770 2,580 3,210 8,667,000
12/07/2017 2,600 -0.08 -2.99 2,680 2,680 2,600 10,170 26,442,000
11/07/2017 2,680 0.00 ■■ 0.00 2,650 2,680 2,600 2,090 5,601,200
10/07/2017 2,680 0.09 3.47 2,560 2,750 2,560 57,780 154,850,400
07/07/2017 2,590 0.00 ■■ 0.00 2,590 2,590 2,550 10,000 25,900,000
06/07/2017 2,590 0.03 1.17 2,560 2,600 2,550 9,640 24,967,600
05/07/2017 2,560 0.10 4.07 2,350 2,560 2,350 5,530 14,156,800
04/07/2017 2,460 -0.08 -3.15 2,460 2,570 2,460 11,120 27,355,200
03/07/2017 2,540 0.00 ■■ 0.00 2,540 2,580 2,520 10,810 27,457,400
30/06/2017 2,540 -0.01 -0.39 2,450 2,540 2,450 150 381,000
29/06/2017 2,550 0.02 0.79 2,550 2,550 2,550 1,020 2,601,000
28/06/2017 2,530 0.05 2.02 2,520 2,550 2,400 5,340 13,510,200
27/06/2017 2,480 -0.18 -6.77 2,500 2,600 2,480 21,670 53,741,600
26/06/2017 2,660 0.10 3.91 2,410 2,660 2,410 240 638,400
23/06/2017 2,560 0.07 2.81 2,450 2,560 2,450 1,010 2,585,600
22/06/2017 2,490 -0.09 -3.49 2,450 2,600 2,400 19,280 48,007,200
21/06/2017 2,580 0.08 3.20 2,350 2,590 2,350 60 154,800
20/06/2017 2,500 -0.05 -1.96 2,500 2,600 2,500 1,050 2,625,000
19/06/2017 2,550 -0.19 -6.93 2,550 2,740 2,550 19,750 50,362,500
16/06/2017 2,740 -0.02 -0.72 2,750 2,750 2,570 11,950 32,743,000
15/06/2017 2,760 0.00 ■■ 0.00 2,760 2,760 2,760 2,000 5,520,000
14/06/2017 2,760 0.01 0.36 2,590 2,760 2,580 1,600 4,416,000
13/06/2017 2,750 0.00 ■■ 0.00 2,570 2,750 2,570 1,190 3,272,500
12/06/2017 2,750 -0.06 -2.14 2,620 2,750 2,620 9,460 26,015,000
09/06/2017 2,810 0.15 5.64 2,820 2,830 2,520 35,100 98,631,000
08/06/2017 2,660 0.17 6.83 2,540 2,660 2,540 7,430 19,763,800
07/06/2017 2,490 0.16 6.87 2,340 2,490 2,340 14,520 36,154,800
06/06/2017 2,330 -0.02 -0.85 2,300 2,350 2,300 12,530 29,194,900
05/06/2017 2,350 0.00 ■■ 0.00 2,330 2,350 2,190 3,810 8,953,500
02/06/2017 2,350 0.00 ■■ 0.00 2,350 2,350 2,350 120 282,000
01/06/2017 2,350 0.00 ■■ 0.00 2,260 2,350 2,260 440 1,034,000
31/05/2017 2,350 -0.05 -2.08 2,350 2,350 2,350 80 188,000
30/05/2017 2,400 0.02 0.84 2,380 2,400 2,380 740 1,776,000
29/05/2017 2,380 0.00 ■■ 0.00 2,230 2,380 2,230 1,030 2,451,400
26/05/2017 2,380 -0.02 -0.83 2,380 2,380 2,380 640 1,523,200
25/05/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,250 230 552,000
24/05/2017 2,400 0.04 1.69 2,350 2,400 2,350 270 648,000
23/05/2017 2,360 0.03 1.29 2,300 2,360 2,300 2,980 7,032,800
22/05/2017 2,330 -0.01 -0.43 2,340 2,340 2,300 1,250 2,912,500
19/05/2017 2,340 0.05 2.18 2,290 2,400 2,290 3,810 8,915,400
18/05/2017 2,290 0.00 ■■ 0.00 2,290 2,290 2,290 0 0
17/05/2017 2,290 -0.01 -0.43 2,300 2,300 2,210 2,840 6,503,600
16/05/2017 2,300 -0.01 -0.43 2,310 2,310 2,250 4,870 11,201,000
15/05/2017 2,310 -0.01 -0.43 2,320 2,320 2,250 3,580 8,269,800
09/05/2017 2,390 -0.05 -2.05 2,270 2,410 2,270 1,910 4,564,900
08/05/2017 2,440 0.00 ■■ 0.00 2,440 2,440 2,440 0 0
05/05/2017 2,440 -0.05 -2.01 2,380 2,440 2,350 720 1,756,800
04/05/2017 2,490 0.00 ■■ 0.00 2,340 2,490 2,340 140 348,600
03/05/2017 2,490 0.02 0.81 2,310 2,490 2,310 100 249,000
28/04/2017 2,470 0.08 3.35 2,390 2,470 2,230 6,100 15,067,000
27/04/2017 2,390 -0.17 -6.64 2,400 2,400 2,390 4,210 10,061,900
26/04/2017 2,560 0.01 0.39 2,380 2,560 2,380 510 1,305,600
25/04/2017 2,550 -0.04 -1.54 2,590 2,590 2,550 20 51,000
24/04/2017 2,590 0.00 ■■ 0.00 2,590 2,590 2,590 0 0
21/04/2017 2,590 0.00 ■■ 0.00 2,590 2,590 2,590 0 0
20/04/2017 2,590 0.00 ■■ 0.00 2,410 2,590 2,410 60 155,400
19/04/2017 2,590 0.09 3.60 2,440 2,590 2,440 170 440,300
18/04/2017 2,500 -0.10 -3.85 2,600 2,600 2,440 50 125,000
17/04/2017 2,600 0.11 4.42 2,400 2,600 2,400 2,130 5,538,000
14/04/2017 2,490 -0.01 -0.40 2,340 2,490 2,330 1,010 2,514,900
13/04/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
12/04/2017 2,500 0.08 3.31 2,270 2,500 2,260 620 1,550,000
11/04/2017 2,420 -0.17 -6.56 2,440 2,440 2,420 1,130 2,734,600
10/04/2017 2,590 0.04 1.57 2,590 2,590 2,590 10 25,900
07/04/2017 2,550 0.15 6.25 2,550 2,550 2,550 30 76,500
05/04/2017 2,400 -0.12 -4.76 2,350 2,400 2,350 11,670 28,008,000
04/04/2017 2,520 -0.18 -6.67 2,800 2,800 2,520 2,610 6,577,200
03/04/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
31/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
30/03/2017 2,700 0.10 3.85 2,450 2,700 2,450 410 1,107,000
29/03/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
28/03/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
27/03/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
24/03/2017 2,600 0.10 4.00 2,330 2,640 2,330 2,120 5,512,000
23/03/2017 2,500 -0.16 -6.02 2,500 2,500 2,500 210 525,000
22/03/2017 2,660 0.16 6.40 2,660 2,660 2,660 10 26,600
21/03/2017 2,500 0.10 4.17 2,400 2,500 2,390 6,810 17,025,000
20/03/2017 2,400 -0.05 -2.04 2,450 2,450 2,400 1,970 4,728,000
17/03/2017 2,450 0.00 ■■ 0.00 2,450 2,450 2,450 0 0
16/03/2017 2,450 0.00 ■■ 0.00 2,450 2,450 2,450 0 0
15/03/2017 2,450 0.00 ■■ 0.00 2,450 2,450 2,450 0 0
14/03/2017 2,450 0.10 4.26 2,450 2,450 2,350 1,060 2,597,000
13/03/2017 2,350 -0.14 -5.62 2,640 2,640 2,350 3,010 7,073,500
10/03/2017 2,490 0.00 ■■ 0.00 2,490 2,490 2,490 0 0
09/03/2017 2,490 0.00 ■■ 0.00 2,400 2,490 2,330 2,040 5,079,600
08/03/2017 2,490 0.01 0.40 2,450 2,490 2,450 1,500 3,735,000
07/03/2017 2,480 0.09 3.77 2,400 2,500 2,400 4,760 11,804,800
06/03/2017 2,390 -0.16 -6.27 2,500 2,500 2,390 5,640 13,479,600
03/03/2017 2,550 -0.03 -1.16 2,420 2,550 2,400 1,710 4,360,500
02/03/2017 2,580 0.00 ■■ 0.00 2,550 2,580 2,400 4,240 10,939,200
01/03/2017 2,580 -0.01 -0.39 2,500 2,590 2,450 6,900 17,802,000
28/02/2017 2,590 0.00 ■■ 0.00 2,420 2,590 2,420 9,950 25,770,500
27/02/2017 2,590 0.00 ■■ 0.00 2,590 2,590 2,590 0 0
24/02/2017 2,590 -0.01 -0.38 2,440 2,590 2,440 30 77,700
23/02/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
22/02/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,000 13,000,000
21/02/2017 2,600 0.00 ■■ 0.00 2,480 2,600 2,440 6,540 17,004,000
20/02/2017 2,600 0.01 0.39 2,590 2,600 2,430 12,250 31,850,000
17/02/2017 2,590 -0.01 -0.38 2,450 2,590 2,450 330 854,700
16/02/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
15/02/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 710 1,846,000
14/02/2017 2,600 -0.01 -0.38 2,600 2,610 2,440 5,120 13,312,000
13/02/2017 2,610 0.00 ■■ 0.00 2,610 2,610 2,610 0 0
10/02/2017 2,610 0.16 6.53 2,450 2,610 2,450 840 2,192,400
09/02/2017 2,450 0.00 ■■ 0.00 2,500 2,510 2,450 5,810 14,234,500
08/02/2017 2,450 -0.14 -5.41 2,420 2,770 2,420 9,140 22,393,000
07/02/2017 2,590 -0.10 -3.72 2,510 2,590 2,510 600 1,554,000
06/02/2017 2,690 -0.03 -1.10 2,570 2,690 2,530 4,390 11,809,100
03/02/2017 2,720 0.15 5.84 2,460 2,720 2,450 1,020 2,774,400
02/02/2017 2,570 -0.19 -6.88 2,570 2,570 2,570 240 616,800
25/01/2017 2,760 0.16 6.15 2,420 2,760 2,420 390 1,076,400
24/01/2017 2,600 -0.06 -2.26 2,670 2,670 2,600 300 780,000
23/01/2017 2,660 0.00 ■■ 0.00 2,660 2,660 2,660 0 0
20/01/2017 2,660 0.00 ■■ 0.00 2,660 2,660 2,660 0 0
19/01/2017 2,660 0.03 1.14 2,660 2,660 2,660 10 26,600
18/01/2017 2,630 0.14 5.62 2,320 2,640 2,320 7,150 18,804,500
17/01/2017 2,490 -0.18 -6.74 2,490 2,490 2,490 5,400 13,446,000
16/01/2017 2,670 0.00 ■■ 0.00 2,670 2,670 2,670 0 0
13/01/2017 2,670 0.11 4.30 2,540 2,670 2,540 2,520 6,728,400
12/01/2017 2,560 0.00 ■■ 0.00 2,560 2,560 2,560 0 0
11/01/2017 2,560 0.00 ■■ 0.00 2,560 2,560 2,400 460 1,177,600
10/01/2017 2,560 0.16 6.67 2,300 2,560 2,300 20 51,200
09/01/2017 2,400 -0.15 -5.88 2,530 2,600 2,380 13,610 32,664,000
06/01/2017 2,550 -0.05 -1.92 2,500 2,700 2,500 4,280 10,914,000
05/01/2017 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 8,980 23,348,000
04/01/2017 2,600 -0.09 -3.35 2,600 2,600 2,600 3,220 8,372,000
03/01/2017 2,690 -0.05 -1.82 2,690 2,690 2,690 400 1,076,000
30/12/2016 2,740 0.00 ■■ 0.00 2,740 2,740 2,740 0 0
29/12/2016 2,740 0.00 ■■ 0.00 2,730 2,740 2,730 1,300 3,562,000
28/12/2016 2,740 0.04 1.48 2,740 2,740 2,520 820 2,246,800
27/12/2016 2,700 -0.04 -1.46 2,550 2,700 2,550 1,130 3,051,000
26/12/2016 2,740 0.03 1.11 2,690 2,740 2,690 130 356,200
23/12/2016 2,710 0.00 ■■ 0.00 2,710 2,710 2,710 0 0
22/12/2016 2,710 0.04 1.50 2,710 2,710 2,710 10 27,100
21/12/2016 2,670 -0.01 -0.37 2,680 2,680 2,670 370 987,900
20/12/2016 2,680 0.17 6.77 2,510 2,680 2,510 1,700 4,556,000
19/12/2016 2,510 -0.09 -3.46 2,490 2,600 2,490 5,040 12,650,400
16/12/2016 2,600 -0.08 -2.99 2,540 2,600 2,540 1,620 4,212,000
15/12/2016 2,680 -0.01 -0.37 2,740 2,740 2,650 520 1,393,600
14/12/2016 2,690 0.16 6.32 2,690 2,690 2,530 420 1,129,800
13/12/2016 2,530 -0.17 -6.30 2,530 2,700 2,530 2,990 7,564,700
12/12/2016 2,700 -0.05 -1.82 2,570 2,700 2,560 770 2,079,000
09/12/2016 2,750 0.00 ■■ 0.00 2,600 2,750 2,600 410 1,127,500
08/12/2016 2,750 0.08 3.00 2,660 2,750 2,550 700 1,925,000
07/12/2016 2,670 0.02 0.75 2,720 2,720 2,510 610 1,628,700
06/12/2016 2,650 -0.05 -1.85 2,650 2,650 2,550 4,350 11,527,500
05/12/2016 2,700 0.10 3.85 2,700 2,700 2,700 110 297,000
02/12/2016 2,600 -0.14 -5.11 2,600 2,600 2,600 140 364,000
01/12/2016 2,740 0.09 3.40 2,650 2,830 2,600 5,430 14,878,200
30/11/2016 2,650 -0.14 -5.02 2,790 2,790 2,650 1,550 4,107,500
29/11/2016 2,790 0.00 ■■ 0.00 2,790 2,790 2,790 30 83,700
28/11/2016 2,790 0.00 ■■ 0.00 2,790 2,790 2,790 0 0
25/11/2016 2,790 0.00 ■■ 0.00 2,800 2,800 2,630 50 139,500
24/11/2016 2,790 -0.01 -0.36 2,650 2,790 2,650 7,300 20,367,000
23/11/2016 2,800 0.11 4.09 2,850 2,850 2,800 20 56,000
22/11/2016 2,690 0.00 ■■ 0.00 2,690 2,690 2,620 1,350 3,631,500
21/11/2016 2,690 -0.01 -0.37 2,700 2,700 2,690 940 2,528,600
18/11/2016 2,700 -0.08 -2.88 2,700 2,700 2,650 1,010 2,727,000
17/11/2016 2,780 0.04 1.46 2,780 2,780 2,780 30 83,400
16/11/2016 2,740 -0.04 -1.44 2,850 2,850 2,610 730 2,000,200
15/11/2016 2,780 0.10 3.73 2,850 2,850 2,650 30 83,400
14/11/2016 2,680 -0.20 -6.94 2,680 2,680 2,680 300 804,000
11/11/2016 2,880 0.09 3.23 2,980 2,980 2,670 2,020 5,817,600
10/11/2016 2,790 0.04 1.45 2,700 2,790 2,690 2,320 6,472,800
09/11/2016 2,750 0.11 4.17 2,610 2,750 2,610 1,010 2,777,500
08/11/2016 2,640 -0.16 -5.71 2,650 2,790 2,640 1,080 2,851,200
07/11/2016 2,800 0.02 0.72 2,600 2,900 2,600 210 588,000
04/11/2016 2,780 0.00 ■■ 0.00 2,780 2,780 2,780 0 0
03/11/2016 2,780 -0.02 -0.71 2,780 2,780 2,780 2,000 5,560,000
02/11/2016 2,800 0.12 4.48 2,830 2,830 2,610 1,350 3,780,000
01/11/2016 2,680 -0.16 -5.63 2,840 2,840 2,680 6,810 18,250,800
31/10/2016 2,840 0.09 3.27 2,840 2,840 2,840 130 369,200
28/10/2016 2,750 -0.03 -1.08 2,700 2,750 2,700 1,890 5,197,500
27/10/2016 2,780 0.00 ■■ 0.00 2,660 2,780 2,660 1,050 2,919,000
26/10/2016 2,780 0.16 6.11 2,790 2,790 2,700 10,850 30,163,000
25/10/2016 2,620 -0.19 -6.76 2,620 2,620 2,620 10 26,200
24/10/2016 2,810 0.00 ■■ 0.00 2,810 2,810 2,810 0 0
21/10/2016 2,810 0.01 0.36 2,830 2,830 2,800 640 1,798,400
20/10/2016 2,800 -0.02 -0.71 2,830 2,830 2,700 5,670 15,876,000
19/10/2016 2,820 -0.02 -0.70 2,820 2,820 2,820 220 620,400
18/10/2016 2,840 0.05 1.79 2,840 2,840 2,840 110 312,400
17/10/2016 2,790 -0.03 -1.06 2,790 2,790 2,790 100 279,000
14/10/2016 2,820 -0.07 -2.42 2,690 2,890 2,690 870 2,453,400
13/10/2016 2,890 0.09 3.21 2,890 2,890 2,890 400 1,156,000
12/10/2016 2,800 -0.05 -1.75 2,690 2,890 2,690 2,710 7,588,000
11/10/2016 2,850 0.01 0.35 2,710 2,890 2,700 3,380 9,633,000
10/10/2016 2,840 0.00 ■■ 0.00 2,830 2,850 2,830 2,500 7,100,000
07/10/2016 2,840 -0.02 -0.70 2,850 2,850 2,840 110 312,400
06/10/2016 2,860 0.16 5.93 2,800 2,860 2,800 3,900 11,154,000
05/10/2016 2,700 -0.20 -6.90 2,710 2,710 2,700 1,070 2,889,000
04/10/2016 2,900 0.10 3.57 2,650 2,900 2,610 2,970 8,613,000
03/10/2016 2,800 -0.06 -2.10 2,920 2,920 2,800 310 868,000
30/09/2016 2,860 -0.04 -1.38 2,860 2,860 2,860 10 28,600
29/09/2016 2,900 0.14 5.07 2,900 2,900 2,900 10 29,000
28/09/2016 2,760 -0.17 -5.80 2,900 2,900 2,760 2,710 7,479,600
27/09/2016 2,930 -0.02 -0.68 2,750 2,940 2,750 3,990 11,690,700
26/09/2016 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 0 0
23/09/2016 2,950 0.00 ■■ 0.00 2,760 2,950 2,760 510 1,504,500
22/09/2016 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 0 0
21/09/2016 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 0 0
20/09/2016 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 0 0
19/09/2016 2,950 -0.01 -0.34 2,800 2,950 2,800 130 383,500
16/09/2016 2,960 -0.02 -0.67 2,800 2,960 2,800 130 384,800
15/09/2016 2,980 -0.01 -0.33 2,900 2,990 2,900 410 1,221,800
14/09/2016 2,990 0.00 ■■ 0.00 2,990 2,990 2,990 0 0
13/09/2016 2,990 0.19 6.79 2,990 2,990 2,990 110 328,900
12/09/2016 2,800 -0.20 -6.67 2,800 2,800 2,800 11,000 30,800,000
09/09/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 4,030 12,090,000
08/09/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 800 2,400,000
07/09/2016 3,000 0.10 3.45 3,000 3,000 3,000 30 90,000
06/09/2016 2,900 -0.10 -3.33 2,900 2,900 2,900 1,400 4,060,000
05/09/2016 3,000 0.10 3.45 3,000 3,000 2,900 1,140 3,420,000
01/09/2016 2,900 0.10 3.57 2,900 2,900 2,900 1,640 4,756,000
31/08/2016 2,800 -0.20 -6.67 3,000 3,000 2,800 1,710 4,788,000
30/08/2016 3,000 0.10 3.45 3,000 3,000 3,000 70 210,000
29/08/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 520 1,508,000
26/08/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 1,130 3,390,000
25/08/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 6,050 18,150,000
24/08/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 7,360 22,080,000
23/08/2016 3,000 0.10 3.45 2,900 3,000 2,900 2,120 6,360,000
22/08/2016 2,900 -0.10 -3.33 2,800 3,000 2,800 11,700 33,930,000
19/08/2016 3,000 -0.20 -6.25 3,200 3,200 3,000 520 1,560,000
18/08/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 140 448,000
17/08/2016 3,200 0.10 3.23 2,900 3,300 2,900 1,010 3,232,000
16/08/2016 3,100 -0.10 -3.12 3,400 3,400 3,000 18,130 56,203,000
15/08/2016 3,200 -0.20 -5.88 3,200 3,200 3,200 220 704,000
12/08/2016 3,400 0.10 3.03 3,400 3,400 3,200 140 476,000
11/08/2016 3,300 -0.10 -2.94 3,400 3,400 3,200 7,180 23,694,000
10/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 20 68,000
09/08/2016 3,400 0.10 3.03 3,400 3,400 3,400 20 68,000
08/08/2016 3,300 0.10 3.12 3,300 3,300 3,300 50 165,000
05/08/2016 3,200 -0.10 -3.03 3,300 3,300 3,100 6,250 20,000,000
04/08/2016 3,300 0.00 ■■ 0.00 3,100 3,300 3,100 1,210 3,993,000
03/08/2016 3,300 -0.10 -2.94 3,400 3,400 3,300 1,030 3,399,000
02/08/2016 3,400 0.00 ■■ 0.00 3,500 3,500 3,200 90 306,000
01/08/2016 3,400 0.10 3.03 3,400 3,400 3,400 50 170,000
29/07/2016 3,300 0.00 ■■ 0.00 3,100 3,300 3,100 6,360 20,988,000
28/07/2016 3,300 -0.20 -5.71 3,400 3,400 3,300 510 1,683,000
27/07/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 3,680 12,880,000
26/07/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 2,020 7,070,000
25/07/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 26,050 91,175,000
22/07/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 4,970 17,395,000
21/07/2016 3,500 -0.10 -2.78 3,600 3,600 3,500 3,600 12,600,000
20/07/2016 3,600 0.00 ■■ 0.00 3,700 3,800 3,500 10,710 38,556,000
19/07/2016 3,600 0.10 2.86 3,600 3,600 3,500 3,590 12,924,000
18/07/2016 3,500 0.10 2.94 3,400 3,500 3,400 1,010 3,535,000
15/07/2016 3,400 -0.10 -2.86 3,600 3,600 3,400 12,030 40,902,000
14/07/2016 3,500 -0.10 -2.78 3,500 3,700 3,500 6,830 23,905,000
13/07/2016 3,600 0.10 2.86 3,400 3,700 3,400 8,770 31,572,000
12/07/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 3,220 11,270,000
11/07/2016 3,500 0.10 2.94 3,500 3,500 3,400 6,130 21,455,000
08/07/2016 3,400 -0.10 -2.86 3,400 3,500 3,400 18,670 63,478,000
07/07/2016 3,500 0.10 2.94 3,400 3,500 3,400 7,800 27,300,000
06/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 440 1,496,000
05/07/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 29,320 99,688,000
04/07/2016 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 3,210 10,914,000
01/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
30/06/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 6,160 20,944,000
29/06/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 1,190 4,046,000
28/06/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 10,720 36,448,000
27/06/2016 3,400 -0.10 -2.86 3,300 3,500 3,300 10,730 36,482,000
24/06/2016 3,500 -0.20 -5.41 3,500 3,500 3,500 4,350 15,225,000
23/06/2016 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 14,690 54,353,000
22/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20 74,000
21/06/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 10,130 37,481,000
20/06/2016 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 530 1,961,000
17/06/2016 3,700 0.10 2.78 3,500 3,700 3,500 2,880 10,656,000
16/06/2016 3,600 0.10 2.86 3,500 3,600 3,500 13,960 50,256,000
15/06/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 16,450 57,575,000
14/06/2016 3,500 0.10 2.94 3,500 3,600 3,500 820 2,870,000
13/06/2016 3,400 -0.20 -5.56 3,500 3,600 3,400 7,860 26,724,000
10/06/2016 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 790 2,844,000
09/06/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 1,940 6,984,000
08/06/2016 3,600 0.10 2.86 3,500 3,600 3,500 9,310 33,516,000
07/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,250 4,375,000
06/06/2016 3,500 -0.10 -2.78 3,400 3,500 3,400 400 1,400,000
03/06/2016 3,600 0.10 2.86 3,500 3,600 3,500 3,500 12,600,000
02/06/2016 3,500 0.10 2.94 3,400 3,500 3,400 4,210 14,735,000
01/06/2016 3,400 0.10 3.03 3,500 3,500 3,400 12,260 41,684,000
31/05/2016 3,300 0.00 ■■ 0.00 3,500 3,500 3,300 160 528,000
30/05/2016 3,300 -0.10 -2.94 3,400 3,400 3,300 2,550 8,415,000
27/05/2016 3,400 0.10 3.03 3,400 3,400 3,400 110 374,000
26/05/2016 3,300 -0.10 -2.94 3,300 3,500 3,300 4,250 14,025,000
25/05/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 5,050 17,170,000
24/05/2016 3,400 0.10 3.03 3,400 3,400 3,400 20 68,000
23/05/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 1,990 6,567,000
20/05/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,000 3,300,000
19/05/2016 3,300 -0.10 -2.94 3,300 3,400 3,300 6,100 20,130,000
18/05/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 320 1,088,000
17/05/2016 3,400 0.10 3.03 3,300 3,400 3,300 2,870 9,758,000
16/05/2016 3,300 -0.10 -2.94 3,400 3,400 3,300 50 165,000
13/05/2016 3,400 0.20 6.25 3,400 3,400 3,400 60 204,000
12/05/2016 3,200 -0.20 -5.88 3,400 3,400 3,200 920 2,944,000
11/05/2016 3,400 0.20 6.25 3,400 3,400 3,200 1,240 4,216,000
10/05/2016 3,200 -0.20 -5.88 3,200 3,200 3,200 140 448,000
09/05/2016 3,400 -0.10 -2.86 3,300 3,400 3,300 2,010 6,834,000
06/05/2016 3,500 0.10 2.94 3,400 3,500 3,400 300 1,050,000
05/05/2016 3,400 0.20 6.25 3,400 3,400 3,400 140 476,000
04/05/2016 3,200 -0.20 -5.88 3,200 3,400 3,200 3,720 11,904,000
29/04/2016 3,400 0.10 3.03 3,100 3,400 3,100 3,680 12,512,000
28/04/2016 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 320 1,056,000
27/04/2016 3,300 -0.20 -5.71 3,300 3,300 3,300 5,590 18,447,000
26/04/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
25/04/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
22/04/2016 3,500 0.00 ■■ 0.00 3,400 3,600 3,300 19,330 67,655,000
21/04/2016 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 310 1,085,000
20/04/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 600 2,100,000
19/04/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 650 2,275,000
15/04/2016 3,500 0.00 ■■ 0.00 3,500 3,700 3,500 10,240 35,840,000
14/04/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
13/04/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 1,990 6,965,000
12/04/2016 3,500 -0.10 -2.78 3,500 3,500 3,400 15,230 53,305,000
11/04/2016 3,600 0.10 2.86 3,500 3,600 3,500 3,130 11,268,000
08/04/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 4,370 15,295,000
07/04/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 610 2,135,000
06/04/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,270 7,945,000
05/04/2016 3,500 0.20 6.06 3,400 3,500 3,300 8,500 29,750,000
04/04/2016 3,300 -0.20 -5.71 3,400 3,400 3,300 9,810 32,373,000
01/04/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 1,310 4,585,000
31/03/2016 3,500 0.10 2.94 3,500 3,500 3,500 5,560 19,460,000
30/03/2016 3,400 -0.10 -2.86 3,500 3,600 3,400 3,640 12,376,000
29/03/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 2,520 8,820,000
28/03/2016 3,500 0.10 2.94 3,400 3,500 3,400 3,660 12,810,000
25/03/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,750 9,350,000
24/03/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 30,320 103,088,000
23/03/2016 3,400 -0.10 -2.86 3,500 3,500 3,400 2,790 9,486,000
22/03/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 7,110 24,885,000
21/03/2016 3,500 -0.10 -2.78 3,600 3,600 3,400 4,600 16,100,000
18/03/2016 3,600 0.10 2.86 3,500 3,600 3,500 43,390 156,204,000
17/03/2016 3,500 0.10 2.94 3,500 3,500 3,500 3,120 10,920,000
16/03/2016 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 13,670 46,478,000
15/03/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 6,450 21,930,000
14/03/2016 3,400 -0.10 -2.86 3,500 3,500 3,400 4,790 16,286,000
11/03/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 37,350 130,725,000
10/03/2016 3,500 0.10 2.94 3,300 3,500 3,300 3,670 12,845,000
09/03/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 1,790 6,086,000
08/03/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 31,310 106,454,000
07/03/2016 3,400 0.10 3.03 3,300 3,500 3,300 43,900 149,260,000
04/03/2016 3,300 -0.20 -5.71 3,500 3,500 3,300 28,870 95,271,000
03/03/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
02/03/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 11,030 38,605,000
01/03/2016 3,500 0.10 2.94 3,400 3,500 3,400 320 1,120,000
29/02/2016 3,400 0.20 6.25 3,200 3,400 3,200 5,590 19,006,000
26/02/2016 3,200 -0.10 -3.03 3,300 3,300 3,200 1,150 3,680,000
25/02/2016 3,300 0.00 ■■ 0.00 3,400 3,500 3,100 32,200 106,260,000
24/02/2016 3,300 -0.20 -5.71 3,500 3,500 3,300 600 1,980,000
23/02/2016 3,500 0.10 2.94 3,400 3,500 3,300 4,130 14,455,000
22/02/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 5,640 19,176,000
19/02/2016 3,400 0.10 3.03 3,200 3,400 3,200 14,820 50,388,000
18/02/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 33,210 109,593,000
17/02/2016 3,300 0.10 3.12 3,300 3,300 3,100 21,400 70,620,000
16/02/2016 3,200 0.10 3.23 3,100 3,200 3,100 17,080 54,656,000
15/02/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 9,860 30,566,000
05/02/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 5,850 18,135,000
04/02/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 3,680 11,408,000
03/02/2016 3,100 0.20 6.90 3,100 3,100 3,000 7,410 22,971,000
02/02/2016 2,900 -0.20 -6.45 3,100 3,100 2,900 10,950 31,755,000
01/02/2016 3,100 -0.20 -6.06 3,100 3,200 3,100 12,180 37,758,000
29/01/2016 3,300 0.10 3.12 3,300 3,300 3,300 130 429,000
28/01/2016 3,200 -0.10 -3.03 3,100 3,300 3,100 7,660 24,512,000
27/01/2016 3,300 0.00 ■■ 0.00 3,200 3,400 3,100 91,510 301,983,000
26/01/2016 3,300 -0.20 -5.71 3,400 3,400 3,300 123,810 408,573,000
25/01/2016 3,500 -0.20 -5.41 3,500 3,500 3,500 20,380 71,330,000
22/01/2016 3,700 0.10 2.78 3,700 3,700 3,700 10 37,000
21/01/2016 3,600 -0.20 -5.26 3,600 3,700 3,600 1,650 5,940,000
20/01/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
19/01/2016 3,800 0.10 2.70 3,800 3,800 3,800 10 38,000
18/01/2016 3,700 -0.10 -2.63 3,600 3,700 3,600 510 1,887,000
15/01/2016 3,800 0.10 2.70 3,700 3,800 3,700 330 1,254,000
14/01/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 610 2,257,000
13/01/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
12/01/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 580 2,146,000
11/01/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 9,890 36,593,000
08/01/2016 3,700 -0.10 -2.63 3,800 3,800 3,700 20 74,000
07/01/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
06/01/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
05/01/2016 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 140 532,000
04/01/2016 3,800 0.10 2.70 3,800 3,800 3,800 30 114,000
31/12/2015 3,700 0.10 2.78 3,700 3,700 3,700 500 1,850,000
30/12/2015 3,600 -0.10 -2.70 3,800 3,800 3,600 510 1,836,000
29/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,000 3,700,000
28/12/2015 3,700 -0.10 -2.63 3,900 3,900 3,700 20,350 75,295,000
25/12/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 400 1,520,000
24/12/2015 3,800 0.10 2.70 3,800 3,800 3,800 420 1,596,000
23/12/2015 3,700 -0.10 -2.63 3,800 3,800 3,700 150 555,000
22/12/2015 3,800 0.10 2.70 3,600 3,800 3,600 1,570 5,966,000
21/12/2015 3,700 0.00 ■■ 0.00 3,900 3,900 3,700 8,400 31,080,000
18/12/2015 3,700 -0.20 -5.13 3,900 3,900 3,700 36,460 134,902,000
17/12/2015 3,900 0.20 5.41 3,800 3,900 3,800 3,050 11,895,000
16/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 2,360 8,732,000
15/12/2015 3,700 -0.10 -2.63 3,800 3,900 3,700 6,020 22,274,000
14/12/2015 3,800 0.10 2.70 3,700 3,800 3,600 260 988,000
11/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 9,130 33,781,000
10/12/2015 3,700 -0.20 -5.13 3,900 4,000 3,700 2,170 8,029,000
09/12/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 20 78,000
08/12/2015 3,900 0.20 5.41 3,800 3,900 3,700 3,040 11,856,000
07/12/2015 3,700 -0.10 -2.63 3,700 3,700 3,700 10 37,000
04/12/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,790 6,802,000
03/12/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 90 342,000
02/12/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 3,320 12,616,000
01/12/2015 3,800 0.10 2.70 3,700 3,900 3,700 6,030 22,914,000
30/11/2015 3,700 0.00 ■■ 0.00 3,800 3,900 3,700 10,110 37,407,000
27/11/2015 3,700 0.00 ■■ 0.00 3,900 3,900 3,700 26,610 98,457,000
26/11/2015 3,700 0.00 ■■ 0.00 3,800 3,900 3,700 10,140 37,518,000
25/11/2015 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 3,750 13,875,000
24/11/2015 3,700 -0.10 -2.63 3,800 3,900 3,700 8,230 30,451,000
23/11/2015 3,800 0.10 2.70 3,900 3,900 3,800 10,730 40,774,000
20/11/2015 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 15,210 56,277,000
19/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 3,430 12,691,000
18/11/2015 3,700 0.10 2.78 3,800 3,800 3,600 5,410 20,017,000
17/11/2015 3,600 0.00 ■■ 0.00 3,800 3,800 3,600 5,590 20,124,000
16/11/2015 3,600 -0.10 -2.70 3,600 3,800 3,600 2,350 8,460,000
13/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 7,020 25,974,000
12/11/2015 3,700 -0.10 -2.63 3,700 3,700 3,700 10 37,000
11/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,120 8,056,000
10/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 15,700 59,660,000
09/11/2015 3,800 0.10 2.70 3,800 3,800 3,800 1,110 4,218,000
06/11/2015 3,700 -0.10 -2.63 3,800 3,800 3,700 2,270 8,399,000
05/11/2015 3,800 0.10 2.70 3,600 3,800 3,600 6,260 23,788,000
04/11/2015 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 16,440 60,828,000
03/11/2015 3,700 -0.10 -2.63 3,700 3,900 3,700 20,620 76,294,000
02/11/2015 3,800 -0.20 -5.00 3,800 3,800 3,800 20 76,000
30/10/2015 4,000 0.10 2.56 4,000 4,000 4,000 650 2,600,000
29/10/2015 3,900 -0.10 -2.50 4,000 4,000 3,800 10,170 39,663,000
28/10/2015 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 11,510 46,040,000
27/10/2015 4,000 0.10 2.56 3,800 4,000 3,800 10,130 40,520,000
26/10/2015 3,900 0.00 ■■ 0.00 3,700 4,000 3,700 7,590 29,601,000
23/10/2015 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 19,360 75,504,000
22/10/2015 3,900 0.10 2.63 3,800 4,000 3,800 8,340 32,526,000
21/10/2015 3,800 -0.20 -5.00 3,900 3,900 3,800 86,640 329,232,000
20/10/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 2,010 8,040,000
19/10/2015 4,000 0.10 2.56 4,000 4,000 4,000 2,510 10,040,000
16/10/2015 3,900 -0.10 -2.50 3,900 4,000 3,900 2,140 8,346,000
15/10/2015 4,000 0.10 2.56 3,800 4,000 3,800 8,510 34,040,000
14/10/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 6,300 24,570,000
13/10/2015 3,900 -0.10 -2.50 4,000 4,000 3,900 1,400 5,460,000
12/10/2015 4,000 -0.10 -2.44 4,100 4,100 4,000 7,430 29,720,000
09/10/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 3,560 14,596,000
08/10/2015 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 4,010 16,441,000
07/10/2015 4,100 0.00 ■■ 0.00 4,200 4,300 4,100 8,290 33,989,000
06/10/2015 4,100 0.20 5.13 4,000 4,100 4,000 19,720 80,852,000
05/10/2015 3,900 -0.10 -2.50 3,900 3,900 3,900 7,590 29,601,000
02/10/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
01/10/2015 4,000 0.10 2.56 3,700 4,000 3,700 1,010 4,040,000
30/09/2015 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 1,360 5,304,000
29/09/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 7,900 30,810,000
28/09/2015 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 2,050 7,995,000
25/09/2015 3,900 -0.10 -2.50 3,800 4,000 3,800 3,040 11,856,000
24/09/2015 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 20 80,000
23/09/2015 4,000 0.20 5.26 3,800 4,000 3,800 14,140 56,560,000
22/09/2015 3,800 -0.20 -5.00 3,900 3,900 3,800 7,340 27,892,000
21/09/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/09/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
17/09/2015 4,000 -0.10 -2.44 4,100 4,100 3,900 2,440 9,760,000
16/09/2015 4,100 0.10 2.50 3,800 4,100 3,800 20 82,000
15/09/2015 4,000 0.10 2.56 4,000 4,000 3,900 5,130 20,520,000
14/09/2015 3,900 0.10 2.63 4,000 4,000 3,800 11,050 43,095,000
11/09/2015 3,800 -0.10 -2.56 3,900 3,900 3,800 1,300 4,940,000
10/09/2015 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 1,110 4,329,000
09/09/2015 3,900 -0.10 -2.50 4,000 4,000 3,900 280 1,092,000
08/09/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/09/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 200 800,000
04/09/2015 4,000 0.10 2.56 4,000 4,000 4,000 10 40,000
03/09/2015 3,900 -0.10 -2.50 3,900 3,900 3,900 5,510 21,489,000
01/09/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6,000 24,000,000
31/08/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
28/08/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 12,210 48,840,000
27/08/2015 4,000 0.10 2.56 4,000 4,000 4,000 210 840,000
26/08/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 6,020 23,478,000
25/08/2015 3,900 0.20 5.41 3,800 3,900 3,600 1,110 4,329,000
24/08/2015 3,700 -0.20 -5.13 3,900 4,100 3,700 12,040 44,548,000
21/08/2015 3,900 -0.10 -2.50 4,000 4,000 3,900 8,610 33,579,000
20/08/2015 4,000 -0.10 -2.44 4,000 4,000 4,000 20 80,000
19/08/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 4,410 18,081,000
18/08/2015 4,100 0.20 5.13 4,000 4,100 3,900 6,930 28,413,000
17/08/2015 3,900 -0.10 -2.50 4,100 4,100 3,900 5,720 22,308,000
14/08/2015 4,000 -0.20 -4.76 4,200 4,300 4,000 16,480 65,920,000
13/08/2015 4,200 0.10 2.44 4,300 4,300 4,100 3,060 12,852,000
12/08/2015 4,100 -0.30 -6.82 4,100 4,400 4,100 7,160 29,356,000
11/08/2015 4,400 0.10 2.33 4,100 4,400 4,100 15,140 66,616,000
10/08/2015 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 8,500 36,550,000
07/08/2015 4,300 0.10 2.38 4,300 4,400 4,200 16,610 71,423,000
06/08/2015 4,200 -0.10 -2.33 4,300 4,400 4,200 10,420 43,764,000
05/08/2015 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 15,540 66,822,000
04/08/2015 4,300 0.10 2.38 4,200 4,400 4,100 13,300 57,190,000
03/08/2015 4,200 -0.10 -2.33 4,100 4,200 4,100 20,470 85,974,000
31/07/2015 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 13,840 59,512,000
30/07/2015 4,300 0.10 2.38 4,300 4,300 4,000 32,550 139,965,000
29/07/2015 4,200 0.10 2.44 4,000 4,300 3,900 23,040 96,768,000
28/07/2015 4,100 -0.10 -2.38 4,400 4,400 4,100 5,170 21,197,000
27/07/2015 4,200 -0.20 -4.55 4,400 4,400 4,200 610 2,562,000
24/07/2015 4,400 0.10 2.33 4,300 4,400 4,200 10,340 45,496,000
23/07/2015 4,300 -0.20 -4.44 4,500 4,500 4,300 11,110 47,773,000
22/07/2015 4,500 0.10 2.27 4,400 4,600 4,200 2,730 12,285,000
21/07/2015 4,400 -0.20 -4.35 4,600 4,600 4,400 10,490 46,156,000
20/07/2015 4,600 -0.10 -2.13 4,600 4,600 4,600 550 2,530,000
17/07/2015 4,700 0.10 2.17 4,700 4,800 4,600 2,140 10,058,000
16/07/2015 4,600 0.10 2.22 4,600 4,600 4,500 4,520 20,792,000
15/07/2015 4,500 -0.10 -2.17 4,600 4,600 4,500 3,650 16,425,000
14/07/2015 4,600 -0.10 -2.13 4,700 4,700 4,500 13,360 61,456,000
13/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,010 4,747,000
10/07/2015 4,700 0.10 2.17 4,600 4,800 4,600 5,050 23,735,000
09/07/2015 4,600 -0.10 -2.13 4,700 4,800 4,600 13,760 63,296,000
08/07/2015 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 7,150 33,605,000
07/07/2015 4,700 -0.10 -2.08 4,700 4,700 4,700 15,510 72,897,000
06/07/2015 4,800 0.10 2.13 4,900 4,900 4,700 30,210 145,008,000
03/07/2015 4,700 -0.20 -4.08 4,800 4,900 4,700 12,720 59,784,000
02/07/2015 4,900 0.10 2.08 4,900 4,900 4,900 4,770 23,373,000
01/07/2015 4,800 -0.10 -2.04 4,800 4,900 4,600 53,160 255,168,000
30/06/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 60 294,000
29/06/2015 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 120 588,000
26/06/2015 4,900 -0.10 -2.00 4,900 4,900 4,900 180 882,000
25/06/2015 5,000 -0.10 -1.96 5,100 5,100 5,000 4,400 22,000,000
24/06/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 54,310 276,981,000
23/06/2015 5,100 0.10 2.00 4,900 5,100 4,900 22,700 115,770,000
22/06/2015 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 30,090 150,450,000
19/06/2015 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 73,470 367,350,000
18/06/2015 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 620 3,100,000
17/06/2015 5,000 0.10 2.04 5,100 5,100 4,900 1,200 6,000,000
16/06/2015 4,900 0.00 ■■ 0.00 4,900 5,200 4,900 53,620 262,738,000
15/06/2015 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 6,940 34,006,000
12/06/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 200 980,000
11/06/2015 4,900 0.10 2.08 4,900 4,900 4,800 3,090 15,141,000
10/06/2015 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 11,560 55,488,000
09/06/2015 4,800 -0.20 -4.00 4,900 4,900 4,800 12,360 59,328,000
08/06/2015 5,000 0.20 4.17 4,900 5,000 4,700 21,800 109,000,000
05/06/2015 4,800 -0.10 -2.04 4,700 4,800 4,600 12,750 61,200,000
04/06/2015 4,900 0.10 2.08 4,700 4,900 4,700 4,830 23,667,000
03/06/2015 4,800 0.10 2.13 4,700 4,800 4,700 6,810 32,688,000
02/06/2015 4,700 0.00 ■■ 0.00 4,900 4,900 4,700 2,730 12,831,000
01/06/2015 4,700 -0.10 -2.08 4,800 4,900 4,700 18,540 87,138,000
29/05/2015 4,800 0.10 2.13 4,900 4,900 4,800 27,780 133,344,000
28/05/2015 4,700 -0.20 -4.08 4,900 4,900 4,700 1,820 8,554,000
27/05/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 510 2,499,000
26/05/2015 4,900 -0.10 -2.00 4,700 5,000 4,700 30,880 151,312,000
25/05/2015 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 1,320 6,600,000
22/05/2015 5,000 0.10 2.04 5,000 5,000 4,900 220 1,100,000
21/05/2015 4,900 0.10 2.08 4,800 4,900 4,500 2,850 13,965,000
20/05/2015 4,800 0.10 2.13 4,700 4,900 4,700 2,930 14,064,000
19/05/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 530 2,491,000
18/05/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 8,300 39,010,000
15/05/2015 4,700 0.10 2.17 4,800 4,800 4,500 5,040 23,688,000
14/05/2015 4,600 -0.20 -4.17 4,800 4,800 4,500 28,330 130,318,000
13/05/2015 4,800 0.00 ■■ 0.00 4,800 5,100 4,600 12,760 61,248,000
12/05/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 1,280 6,144,000
11/05/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 150 720,000
08/05/2015 4,800 -0.10 -2.04 4,900 4,900 4,700 2,040 9,792,000
07/05/2015 4,900 0.00 ■■ 0.00 5,000 5,000 4,600 540 2,646,000
06/05/2015 4,900 -0.10 -2.00 4,700 4,900 4,700 9,010 44,149,000
05/05/2015 5,000 0.00 ■■ 0.00 4,700 5,100 4,700 8,780 43,900,000
04/05/2015 5,000 -0.10 -1.96 5,100 5,100 4,800 30,820 154,100,000
27/04/2015 5,100 -0.10 -1.92 5,100 5,100 5,000 1,380 7,038,000
24/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 60 312,000
23/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 110 572,000
22/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
21/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 15,820 82,264,000
20/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 20,000 104,000,000
17/04/2015 5,200 0.10 1.96 5,200 5,200 5,000 6,260 32,552,000
16/04/2015 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 2,000 10,200,000
15/04/2015 5,100 -0.10 -1.92 5,100 5,200 5,100 2,010 10,251,000
14/04/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 24,270 126,204,000
13/04/2015 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 17,950 93,340,000
10/04/2015 5,200 0.10 1.96 5,200 5,200 5,100 5,250 27,300,000
09/04/2015 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 3,150 16,065,000
08/04/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 4,340 22,134,000
07/04/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 900 4,590,000
06/04/2015 5,100 0.10 2.00 5,200 5,200 4,900 8,620 43,962,000
03/04/2015 5,000 -0.20 -3.85 5,200 5,200 5,000 810 4,050,000
02/04/2015 5,200 0.20 4.00 5,000 5,200 5,000 2,420 12,584,000
01/04/2015 5,000 -0.20 -3.85 5,200 5,200 5,000 8,570 42,850,000
31/03/2015 5,200 0.10 1.96 5,100 5,200 5,000 6,780 35,256,000
30/03/2015 5,100 -0.10 -1.92 5,000 5,300 5,000 5,450 27,795,000
27/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,050 10,660,000
26/03/2015 5,200 0.00 ■■ 0.00 5,400 5,400 5,100 5,730 29,796,000
25/03/2015 5,200 -0.10 -1.89 5,300 5,300 5,200 120 624,000
24/03/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 2,030 10,759,000
23/03/2015 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 24,010 127,253,000
20/03/2015 5,300 -0.10 -1.85 5,400 5,400 5,300 16,390 86,867,000
19/03/2015 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 12,890 69,606,000
18/03/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 63,600 343,440,000
17/03/2015 5,400 -0.10 -1.82 5,400 5,400 5,300 3,330 17,982,000
16/03/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,300 48,640 267,520,000
13/03/2015 5,500 0.20 3.77 5,300 5,500 5,300 22,790 125,345,000
12/03/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 63,680 337,504,000
11/03/2015 5,300 0.10 1.92 5,200 5,300 5,200 75,520 400,256,000
10/03/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 11,530 59,956,000
09/03/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 10,850 56,420,000
06/03/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 3,340 17,368,000
05/03/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 40,230 209,196,000
04/03/2015 5,200 0.10 1.96 5,200 5,300 5,100 53,550 278,460,000
03/03/2015 5,100 0.10 2.00 5,100 5,100 4,900 10,190 51,969,000
02/03/2015 5,000 -0.20 -3.85 5,200 5,200 5,000 2,910 14,550,000
27/02/2015 5,200 0.10 1.96 5,000 5,200 5,000 6,280 32,656,000
26/02/2015 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 11,030 56,253,000
25/02/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 5,890 30,039,000
24/02/2015 5,100 0.10 2.00 5,100 5,100 5,100 40 204,000
13/02/2015 5,000 0.10 2.04 5,000 5,000 4,800 30,650 153,250,000
12/02/2015 4,900 -0.30 -5.77 5,200 5,200 4,900 10,210 50,029,000
11/02/2015 5,200 0.10 1.96 5,100 5,200 5,000 17,040 88,608,000
10/02/2015 5,100 0.20 4.08 5,000 5,100 4,900 19,280 98,328,000
09/02/2015 4,900 -0.20 -3.92 5,100 5,100 4,800 22,280 109,172,000
06/02/2015 5,100 0.10 2.00 5,000 5,100 5,000 18,820 95,982,000
05/02/2015 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 12,830 64,150,000
04/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 12,110 60,550,000
03/02/2015 5,000 0.10 2.04 5,000 5,000 4,700 10,710 53,550,000
02/02/2015 4,900 -0.30 -5.77 5,000 5,200 4,900 88,640 434,336,000
30/01/2015 5,200 0.00 ■■ 0.00 5,400 5,400 5,000 7,460 38,792,000
29/01/2015 5,200 0.00 ■■ 0.00 5,100 5,500 5,100 3,350 17,420,000
28/01/2015 5,200 -0.10 -1.89 5,400 5,400 5,200 11,530 59,956,000
27/01/2015 5,300 -0.10 -1.85 5,500 5,500 5,300 43,790 232,087,000
26/01/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 27,930 150,822,000
23/01/2015 5,400 -0.20 -3.57 5,500 5,600 5,400 30,610 165,294,000
22/01/2015 5,600 -0.10 -1.75 5,700 5,700 5,500 35,430 198,408,000
21/01/2015 5,700 0.10 1.79 5,700 5,700 5,500 5,340 30,438,000
20/01/2015 5,600 0.10 1.82 5,700 5,700 5,500 1,580 8,848,000
19/01/2015 5,500 -0.30 -5.17 5,500 5,600 5,500 11,680 64,240,000
16/01/2015 5,800 0.20 3.57 5,600 5,800 5,600 1,120 6,496,000
15/01/2015 5,600 -0.10 -1.75 5,600 5,700 5,600 8,630 48,328,000
14/01/2015 5,700 0.10 1.79 5,600 5,700 5,600 12,140 69,198,000
13/01/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 630 3,528,000
12/01/2015 5,700 0.10 1.79 5,700 5,700 5,500 10,520 59,964,000
09/01/2015 5,600 -0.10 -1.75 5,600 5,600 5,500 10,800 60,480,000
08/01/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 8,100 46,170,000
07/01/2015 5,700 -0.10 -1.72 5,800 5,800 5,700 22,980 130,986,000
06/01/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,600 1,570 9,106,000
05/01/2015 5,800 0.20 3.57 5,800 5,800 5,600 23,730 137,634,000
31/12/2014 5,600 0.30 5.66 5,400 5,600 5,400 25,640 143,584,000
30/12/2014 5,300 -0.10 -1.85 5,500 5,500 5,100 22,530 119,409,000
29/12/2014 5,400 -0.40 -6.90 5,700 5,700 5,400 13,500 72,900,000
26/12/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 1,710 9,918,000
25/12/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 15,510 89,958,000
24/12/2014 5,800 0.10 1.75 5,700 5,900 5,700 19,990 115,942,000
23/12/2014 5,700 -0.30 -5.00 6,000 6,000 5,600 49,170 280,269,000
22/12/2014 6,000 -0.10 -1.64 6,000 6,200 5,700 37,650 225,900,000
19/12/2014 6,100 -0.40 -6.15 6,100 6,400 6,100 74,630 455,243,000
18/12/2014 6,500 0.10 1.56 6,500 6,800 6,500 13,440 87,360,000
17/12/2014 6,400 -0.20 -3.03 6,500 6,500 6,200 31,860 203,904,000
16/12/2014 6,600 -0.10 -1.49 6,600 6,600 6,500 5,380 35,508,000
15/12/2014 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 6,310 42,277,000
12/12/2014 6,700 0.10 1.52 6,600 6,700 6,500 13,300 89,110,000
11/12/2014 6,600 -0.10 -1.49 6,700 6,700 6,600 8,260 54,516,000
10/12/2014 6,700 0.10 1.52 6,600 6,700 6,500 16,240 108,808,000
09/12/2014 6,600 -0.20 -2.94 6,800 6,800 6,500 16,370 108,042,000
08/12/2014 6,800 0.10 1.49 6,800 6,800 6,700 4,960 33,728,000
05/12/2014 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 30,450 204,015,000
04/12/2014 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 25,880 173,396,000
03/12/2014 6,700 0.10 1.52 6,600 6,800 6,600 30,910 207,097,000
02/12/2014 6,600 -0.10 -1.49 6,700 6,700 6,500 41,250 272,250,000
01/12/2014 6,700 0.10 1.52 6,700 6,700 6,600 15,210 101,907,000
28/11/2014 6,600 0.10 1.54 6,700 6,700 6,500 7,180 47,388,000
27/11/2014 6,500 0.10 1.56 6,500 6,700 6,500 88,100 572,650,000
26/11/2014 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 60,490 387,136,000
25/11/2014 6,400 -0.20 -3.03 6,400 6,600 6,400 13,040 83,456,000
24/11/2014 6,600 0.00 ■■ 0.00 6,700 6,700 6,400 37,680 248,688,000
21/11/2014 6,600 -0.10 -1.49 6,800 6,800 6,500 62,340 411,444,000
20/11/2014 6,700 0.10 1.52 6,600 6,800 6,500 54,750 366,825,000
19/11/2014 6,600 -0.20 -2.94 6,700 6,700 6,500 26,000 171,600,000
18/11/2014 6,800 0.10 1.49 6,800 7,000 6,700 236,540 1,608,472,000
17/11/2014 6,700 0.10 1.52 6,600 6,900 6,600 161,730 1,083,591,000
14/11/2014 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 70,080 462,528,000
13/11/2014 6,600 0.10 1.54 6,600 6,600 6,500 36,590 241,494,000
12/11/2014 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 65,040 422,760,000
11/11/2014 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 27,410 178,165,000
10/11/2014 6,500 0.10 1.56 6,400 6,500 6,400 22,360 145,340,000
07/11/2014 6,400 -0.10 -1.54 6,400 6,500 6,400 22,750 145,600,000
06/11/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 7,630 49,595,000
05/11/2014 6,500 0.00 ■■ 0.00 6,600 6,600 6,300 15,750 102,375,000
04/11/2014 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 14,220 92,430,000
03/11/2014 6,500 0.20 3.17 6,400 6,600 6,400 105,950 688,675,000
31/10/2014 6,300 -0.10 -1.56 6,400 6,400 6,300 38,410 241,983,000
30/10/2014 6,400 -0.10 -1.54 6,300 6,400 6,300 8,300 53,120,000
29/10/2014 6,500 0.20 3.17 6,400 6,500 6,200 14,310 93,015,000
28/10/2014 6,300 0.20 3.28 5,900 6,300 5,900 31,250 196,875,000
27/10/2014 6,100 -0.20 -3.17 6,300 6,400 6,100 79,250 483,425,000
24/10/2014 6,300 -0.10 -1.56 6,200 6,400 6,100 21,240 133,812,000
23/10/2014 6,400 -0.20 -3.03 6,300 6,500 6,300 98,500 630,400,000
22/10/2014 6,600 -0.10 -1.49 6,700 6,700 6,400 35,310 233,046,000
21/10/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 134,260 899,542,000
20/10/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 3,700 24,790,000
17/10/2014 6,700 0.10 1.52 6,500 6,700 6,300 41,240 276,308,000
16/10/2014 6,600 -0.20 -2.94 6,600 6,800 6,400 61,260 404,316,000
15/10/2014 6,800 -0.10 -1.45 6,700 6,900 6,600 162,800 1,107,040,000
14/10/2014 6,900 0.00 ■■ 0.00 7,100 7,100 6,800 107,870 744,303,000
13/10/2014 6,900 -0.20 -2.82 7,200 7,200 6,900 93,600 645,840,000
10/10/2014 7,100 -0.30 -4.05 7,500 7,500 7,000 116,800 829,280,000
09/10/2014 7,400 0.20 2.78 7,600 7,700 7,300 226,040 1,672,696,000
08/10/2014 7,200 0.40 5.88 6,700 7,200 6,700 378,340 2,724,048,000
07/10/2014 6,800 -0.10 -1.45 6,900 6,900 6,700 54,320 369,376,000
06/10/2014 6,900 0.20 2.99 6,700 7,000 6,700 95,630 659,847,000
03/10/2014 6,700 0.10 1.52 6,600 6,700 6,600 53,370 357,579,000
02/10/2014 6,600 0.20 3.12 6,400 6,700 6,400 267,700 1,766,820,000
01/10/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 69,530 444,992,000
30/09/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 20,340 130,176,000
29/09/2014 6,400 -0.10 -1.54 6,400 6,500 6,300 21,550 137,920,000
26/09/2014 6,500 -0.10 -1.52 6,700 6,700 6,400 9,860 64,090,000
25/09/2014 6,600 0.20 3.12 6,500 6,600 6,400 6,690 44,154,000
24/09/2014 6,400 0.10 1.59 6,400 6,400 6,300 22,300 142,720,000
23/09/2014 6,300 -0.10 -1.56 6,400 6,500 6,300 53,640 337,932,000
22/09/2014 6,400 -0.30 -4.48 6,700 6,800 6,400 111,360 712,704,000
19/09/2014 6,700 -0.10 -1.47 6,700 6,900 6,600 75,030 502,701,000
18/09/2014 6,800 -0.10 -1.45 7,000 7,100 6,700 140,060 952,408,000
17/09/2014 6,900 0.20 2.99 6,800 7,100 6,800 323,800 2,234,220,000
16/09/2014 6,700 -0.10 -1.47 6,700 6,900 6,500 150,230 1,006,541,000
15/09/2014 6,800 0.10 1.49 7,000 7,000 6,700 241,270 1,640,636,000
12/09/2014 6,700 0.30 4.69 6,500 6,700 6,300 239,840 1,606,928,000
11/09/2014 6,400 0.10 1.59 6,500 6,500 6,200 65,860 421,504,000
10/09/2014 6,300 0.00 ■■ 0.00 6,000 6,300 5,900 102,030 642,789,000
09/09/2014 6,300 -0.40 -5.97 6,600 6,600 6,300 162,970 1,026,711,000
08/09/2014 6,700 0.00 ■■ 0.00 6,800 6,800 6,500 84,260 564,542,000
05/09/2014 6,700 0.30 4.69 6,500 6,700 6,500 144,660 969,222,000
04/09/2014 6,400 0.30 4.92 6,200 6,500 6,200 289,600 1,853,440,000
03/09/2014 6,100 0.20 3.39 6,000 6,100 5,900 135,380 825,818,000
29/08/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 58,490 345,091,000
28/08/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 24,130 142,367,000
27/08/2014 5,900 0.10 1.72 5,800 6,000 5,800 77,500 457,250,000
26/08/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 34,180 198,244,000
25/08/2014 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 41,390 240,062,000
22/08/2014 5,800 0.10 1.75 5,700 5,900 5,700 31,540 182,932,000
21/08/2014 5,700 -0.10 -1.72 5,800 5,800 5,700 23,640 134,748,000
20/08/2014 5,800 -0.10 -1.69 5,700 5,900 5,700 18,380 106,604,000
19/08/2014 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 39,980 235,882,000
18/08/2014 5,900 0.10 1.72 5,700 5,900 5,700 84,540 498,786,000
15/08/2014 5,800 -0.10 -1.69 5,800 5,900 5,600 35,690 207,002,000
14/08/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 40,430 238,537,000
13/08/2014 5,900 0.10 1.72 5,800 5,900 5,600 16,720 98,648,000
12/08/2014 5,800 0.10 1.75 5,700 5,900 5,700 75,490 437,842,000
11/08/2014 5,700 -0.10 -1.72 5,800 5,900 5,700 35,510 202,407,000
08/08/2014 5,800 -0.20 -3.33 6,000 6,000 5,700 76,340 442,772,000
07/08/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,700 95,010 570,060,000
06/08/2014 6,000 0.00 ■■ 0.00 6,300 6,300 5,900 111,080 666,480,000
05/08/2014 6,000 0.30 5.26 5,900 6,000 5,900 228,880 1,373,280,000
04/08/2014 5,700 0.30 5.56 5,400 5,700 5,400 188,630 1,075,191,000
01/08/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 20,030 108,162,000
31/07/2014 5,400 0.20 3.85 5,500 5,500 5,300 9,130 49,302,000
30/07/2014 5,200 -0.20 -3.70 5,500 5,500 5,200 18,440 95,888,000
29/07/2014 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 31,650 170,910,000
28/07/2014 5,400 -0.10 -1.82 5,300 5,500 5,200 94,170 508,518,000
25/07/2014 5,500 -0.20 -3.51 5,900 6,000 5,500 125,010 687,555,000
24/07/2014 5,700 0.30 5.56 5,400 5,700 5,400 200,940 1,145,358,000
23/07/2014 5,400 0.30 5.88 5,300 5,400 5,200 90,180 486,972,000
22/07/2014 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 72,670 370,617,000
21/07/2014 5,100 -0.10 -1.92 5,100 5,200 5,000 13,510 68,901,000
18/07/2014 5,200 0.10 1.96 5,200 5,200 5,000 11,650 60,580,000
17/07/2014 5,100 -0.10 -1.92 5,300 5,300 5,000 60,970 310,947,000
16/07/2014 5,200 0.00 ■■ 0.00 5,400 5,400 5,100 27,020 140,504,000
15/07/2014 5,200 0.10 1.96 5,200 5,200 5,100 28,970 150,644,000
14/07/2014 5,100 -0.20 -3.77 5,200 5,300 5,000 26,100 133,110,000
11/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 29,780 157,834,000
10/07/2014 5,300 0.00 ■■ 0.00 5,400 5,500 5,200 107,550 570,015,000
09/07/2014 5,300 0.30 6.00 5,000 5,300 5,000 155,110 822,083,000
08/07/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 37,170 185,850,000
07/07/2014 5,000 0.10 2.04 5,000 5,000 4,800 72,840 364,200,000
04/07/2014 4,900 -0.10 -2.00 5,000 5,000 4,900 22,070 108,143,000
03/07/2014 5,000 0.10 2.04 4,900 5,000 4,900 54,200 271,000,000
02/07/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 10,350 50,715,000
01/07/2014 4,900 0.10 2.08 4,800 4,900 4,800 23,750 116,375,000
30/06/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 1,430 6,864,000
27/06/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 2,610 12,528,000
26/06/2014 4,800 0.10 2.13 4,700 4,900 4,700 3,660 17,568,000
25/06/2014 4,700 -0.10 -2.08 4,900 4,900 4,600 21,030 98,841,000
24/06/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
23/06/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 420 2,016,000
20/06/2014 4,800 -0.10 -2.04 4,900 4,900 4,700 10,140 48,672,000
19/06/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 37,240 182,476,000
18/06/2014 4,900 0.10 2.08 4,900 4,900 4,800 80,940 396,606,000
17/06/2014 4,800