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 Biển Việt Nam
Viet Nam Ocean Shipping Joint Stock Company
Mã CK:      VOS      1.59      +0.10 (+6.29%)      (cập nhật 23:45 27/11/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vosco.vn
VOS » 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 1,590 0.10 6.29 1,490 1,590 1,520 1,381,480 2,196,553,200
26/11/2020 1,490 0.02 1.34 1,470 1,500 1,440 571,230 851,132,700
25/11/2020 1,470 -0.01 -0.68 1,480 1,500 1,470 139,030 204,374,100
24/11/2020 1,480 0.05 3.38 1,430 1,490 1,430 386,430 571,916,400
23/11/2020 1,430 0.02 1.40 1,410 1,430 1,410 130,680 186,872,400
20/11/2020 1,410 0.00 ■■ 0.00 1,420 1,420 1,400 17,399 24,532,590
19/11/2020 1,420 0.00 ■■ 0.00 1,410 1,420 1,400 18,083 25,677,860
18/11/2020 1,410 -0.02 -1.42 1,430 1,420 1,400 121,690 171,582,900
17/11/2020 1,430 0.00 ■■ 0.00 1,400 1,430 1,390 19,789 28,298,270
16/11/2020 1,400 0.00 ■■ 0.00 1,420 1,430 1,400 5,854 8,195,600
15/11/2020 1,420 0.00 ■■ 0.00 1,430 1,420 1,400 11,898 16,895,160
13/11/2020 1,420 0.00 ■■ 0.00 1,430 1,420 1,400 11,898 16,895,160
12/11/2020 1,430 0.00 ■■ 0.00 1,440 1,440 1,430 3,175 4,540,250
11/11/2020 1,440 0.00 ■■ 0.00 1,450 1,450 1,410 36,954 53,213,760
10/11/2020 1,450 0.10 6.90 1,400 1,450 1,400 34,103 49,449,350
09/11/2020 1,400 0.00 ■■ 0.00 1,400 1,420 1,400 11,463 16,048,200
06/11/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,330 12,174 17,043,600
05/11/2020 1,400 0.00 ■■ 0.00 1,420 1,430 1,400 12,126 16,976,400
04/11/2020 1,420 0.00 ■■ 0.00 1,440 1,450 1,410 36,152 51,335,840
03/11/2020 1,440 0.00 ■■ 0.00 1,420 1,440 1,420 11,164 16,076,160
02/11/2020 1,420 0.00 ■■ 0.00 1,390 1,420 1,390 13,151 18,674,420
30/10/2020 1,390 0.00 ■■ 0.00 1,370 1,390 1,380 12,174 16,921,860
29/10/2020 1,370 0.00 ■■ 0.00 1,370 1,400 1,360 8,325 11,405,250
28/10/2020 1,370 0.00 ■■ 0.00 1,420 1,410 1,370 9,073 12,430,010
27/10/2020 1,420 0.00 ■■ 0.00 1,420 1,420 1,400 5,908 8,389,360
26/10/2020 1,420 0.00 ■■ 0.00 1,420 1,440 1,410 9,303 13,210,260
24/10/2020 1,420 0.00 ■■ 0.00 1,430 1,430 1,390 30,058 42,682,360
23/10/2020 1,420 0.00 ■■ 0.00 1,430 1,430 1,390 30,058 42,682,360
22/10/2020 1,430 0.00 ■■ 0.00 1,430 1,430 1,400 9,052 12,944,360
21/10/2020 1,430 0.00 ■■ 0.00 1,430 1,440 1,420 5,927 8,475,610
20/10/2020 1,430 0.00 ■■ 0.00 1,440 1,440 1,420 6,859 9,808,370
19/10/2020 1,440 0.00 ■■ 0.00 1,450 1,450 1,430 6,486 9,339,840
18/10/2020 1,450 0.00 ■■ 0.00 1,450 1,450 1,440 7,435 10,780,750
16/10/2020 1,450 0.00 ■■ 0.00 1,450 1,450 1,440 7,435 10,780,750
15/10/2020 1,450 0.02 1.38 1,430 1,460 1,420 138,020 200,129,000
14/10/2020 1,430 0.00 ■■ 0.00 1,450 1,470 1,430 21,124 30,207,320
13/10/2020 1,450 0.00 ■■ 0.00 1,460 1,480 1,420 24,353 35,311,850
12/10/2020 1,460 0.00 ■■ 0.00 1,450 1,510 1,460 25,385 37,062,100
11/10/2020 1,450 0.00 ■■ 0.00 1,490 1,490 1,450 26,180 37,961,000
09/10/2020 1,450 0.00 ■■ 0.00 1,490 1,490 1,450 26,180 37,961,000
08/10/2020 1,490 0.00 ■■ 0.00 1,480 1,500 1,470 31,041 46,251,090
07/10/2020 1,480 0.00 ■■ 0.00 1,500 1,500 1,480 8,809 13,037,320
06/10/2020 1,500 0.00 ■■ 0.00 1,470 1,510 1,460 40,109 60,163,500
05/10/2020 1,470 0.00 ■■ 0.00 1,470 1,480 1,450 11,882 17,466,540
04/10/2020 1,470 0.00 ■■ 0.00 1,500 1,500 1,450 24,307 35,731,290
02/10/2020 1,470 0.00 ■■ 0.00 1,500 1,500 1,450 24,307 35,731,290
01/10/2020 1,500 0.00 ■■ 0.00 1,490 1,510 1,480 35,306 52,959,000
30/09/2020 1,490 0.00 ■■ 0.00 1,480 1,490 1,450 14,158 21,095,420
29/09/2020 1,480 0.00 ■■ 0.00 1,470 1,500 1,470 29,575 43,771,000
28/09/2020 1,470 0.10 6.80 1,380 1,470 1,390 14,365 21,116,550
25/09/2020 1,380 -0.10 -7.25 1,450 1,470 1,350 22,786 31,444,680
24/09/2020 1,450 0.00 ■■ 0.00 1,470 1,470 1,440 38,231 55,434,950
23/09/2020 1,470 0.00 ■■ 0.00 1,470 1,500 1,450 23,591 34,678,770
22/09/2020 1,470 0.00 ■■ 0.00 1,500 1,500 1,470 28,268 41,553,960
21/09/2020 1,500 0.00 ■■ 0.00 1,500 1,510 1,490 13,308 19,962,000
18/09/2020 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 12,938 19,407,000
17/09/2020 1,480 0.00 ■■ 0.00 1,500 1,500 1,470 23,504 34,785,920
16/09/2020 1,500 0.00 ■■ 0.00 1,500 1,510 1,470 12,530 18,795,000
15/09/2020 1,500 0.00 ■■ 0.00 1,500 1,540 1,480 21,978 32,967,000
14/09/2020 1,500 0.00 ■■ 0.00 1,500 1,520 1,500 28,132 42,198,000
11/09/2020 1,500 0.00 ■■ 0.00 1,510 1,530 1,500 9,875 14,812,500
10/09/2020 1,510 0.00 ■■ 0.00 1,520 1,550 1,500 11,857 17,904,070
09/09/2020 1,520 0.05 3.29 1,470 1,520 1,450 221,980 337,409,600
08/09/2020 1,470 0.00 ■■ 0.00 1,460 1,500 1,440 11,575 17,015,250
07/09/2020 1,460 0.00 ■■ 0.00 1,480 1,530 1,460 26,755 39,062,300
04/09/2020 1,480 -0.10 -6.76 1,530 1,530 1,460 28,356 41,966,880
03/09/2020 1,530 0.00 ■■ 0.00 1,540 1,570 1,490 29,351 44,907,030
01/09/2020 1,540 -0.10 -6.49 1,600 1,580 1,510 34,783 53,565,820
31/08/2020 1,600 0.00 ■■ 0.00 1,570 1,640 1,550 51,370 82,192,000
30/08/2020 1,570 0.10 6.37 1,470 1,570 1,490 63,376 99,500,320
28/08/2020 1,570 0.10 6.37 1,470 1,570 1,490 63,376 99,500,320
27/08/2020 1,470 0.10 6.80 1,410 1,490 1,400 20,971 30,827,370
26/08/2020 1,410 0.00 ■■ 0.00 1,410 1,450 1,380 20,156 28,419,960
25/08/2020 1,410 0.00 ■■ 0.00 1,430 1,470 1,390 16,030 22,602,300
24/08/2020 1,430 0.00 ■■ 0.00 1,410 1,450 1,410 11,426 16,339,180
23/08/2020 1,410 0.00 ■■ 0.00 1,420 1,430 1,410 7,720 10,885,200
21/08/2020 1,410 0.00 ■■ 0.00 1,420 1,430 1,410 7,720 10,885,200
20/08/2020 1,420 0.00 ■■ 0.00 1,420 1,430 1,400 4,070 5,779,400
19/08/2020 1,420 0.00 ■■ 0.00 1,420 1,440 1,410 8,880 12,609,600
18/08/2020 1,420 0.00 ■■ 0.00 1,450 1,500 1,420 8,856 12,575,520
17/08/2020 1,450 0.00 ■■ 0.00 1,410 1,450 1,380 27,141 39,354,450
16/08/2020 1,410 0.00 ■■ 0.00 1,390 1,410 1,380 16,650 23,476,500
14/08/2020 1,410 0.00 ■■ 0.00 1,390 1,410 1,380 16,650 23,476,500
13/08/2020 1,390 0.00 ■■ 0.00 1,390 1,400 1,360 1,544 2,146,160
12/08/2020 1,390 0.00 ■■ 0.00 1,390 1,400 1,370 23,798 33,079,220
11/08/2020 1,390 0.00 ■■ 0.00 1,390 1,400 1,360 4,259 5,920,010
10/08/2020 1,390 0.00 ■■ 0.00 1,390 1,400 1,360 6,313 8,775,070
09/08/2020 1,390 0.00 ■■ 0.00 1,380 1,390 1,360 2,714 3,772,460
07/08/2020 1,390 0.00 ■■ 0.00 1,380 1,390 1,360 2,714 3,772,460
06/08/2020 1,380 0.00 ■■ 0.00 1,360 1,390 1,350 12,844 17,724,720
05/08/2020 1,360 0.00 ■■ 0.00 1,360 1,370 1,330 11,009 14,972,240
04/08/2020 1,360 0.00 ■■ 0.00 1,320 1,380 1,330 4,171 5,672,560
03/08/2020 1,320 0.00 ■■ 0.00 1,290 1,330 1,300 7,215 9,523,800
01/08/2020 1,290 0.00 ■■ 0.00 1,260 1,290 1,260 24,429 31,513,410
31/07/2020 1,290 0.00 ■■ 0.00 1,260 1,290 1,260 24,429 31,513,410
30/07/2020 1,260 0.00 ■■ 0.00 1,260 1,310 1,240 6,811 8,581,860
29/07/2020 1,260 -0.10 -7.94 1,310 1,310 1,250 15,993 20,151,180
28/07/2020 1,310 0.00 ■■ 0.00 1,310 1,330 1,260 30,063 39,382,530
27/07/2020 1,310 -0.10 -7.63 1,400 1,370 1,310 42,086 55,132,660
24/07/2020 1,400 -0.10 -7.14 1,450 1,470 1,380 25,580 35,812,000
23/07/2020 1,450 0.00 ■■ 0.00 1,450 1,450 1,420 18,404 26,685,800
22/07/2020 1,450 0.00 ■■ 0.00 1,480 1,500 1,440 5,679 8,234,550
21/07/2020 1,480 0.00 ■■ 0.00 1,450 1,480 1,430 30,594 45,279,120
20/07/2020 1,450 0.00 ■■ 0.00 1,460 1,460 1,440 28,412 41,197,400
19/07/2020 1,460 0.00 ■■ 0.00 1,460 1,480 1,450 5,170 7,548,200
17/07/2020 1,460 0.00 ■■ 0.00 1,460 1,480 1,450 5,170 7,548,200
16/07/2020 1,460 0.00 ■■ 0.00 1,470 1,500 1,440 15,986 23,339,560
15/07/2020 1,470 0.00 ■■ 0.00 1,470 1,510 1,450 15,840 23,284,800
14/07/2020 1,470 0.00 ■■ 0.00 1,480 1,490 1,460 8,526 12,533,220
13/07/2020 1,480 0.00 ■■ 0.00 1,500 1,520 1,450 43,157 63,872,360
12/07/2020 1,500 0.00 ■■ 0.00 1,500 1,530 1,490 5,812 8,718,000
10/07/2020 1,500 0.00 ■■ 0.00 1,500 1,530 1,490 5,812 8,718,000
09/07/2020 1,500 0.00 ■■ 0.00 1,500 1,520 1,460 32,204 48,306,000
08/07/2020 1,500 0.00 ■■ 0.00 1,500 1,570 1,500 14,905 22,357,500
07/07/2020 1,500 -0.10 -6.67 1,550 1,590 1,500 16,699 25,048,500
06/07/2020 1,550 0.10 6.45 1,480 1,580 1,470 15,199 23,558,450
05/07/2020 1,480 0.10 6.76 1,430 1,500 1,430 9,245 13,682,600
03/07/2020 1,480 0.10 6.76 1,430 1,500 1,430 9,245 13,682,600
02/07/2020 1,430 -0.10 -6.99 1,480 1,470 1,420 7,343 10,500,490
01/07/2020 1,480 0.10 6.76 1,420 1,480 1,410 12,745 18,862,600
30/06/2020 1,420 -0.10 -7.04 1,470 1,530 1,420 26,133 37,108,860
29/06/2020 1,470 -0.10 -6.80 1,560 1,560 1,460 47,386 69,657,420
26/06/2020 1,560 -0.02 -1.28 1,580 1,600 1,550 63,580 99,184,800
25/06/2020 1,580 0.00 ■■ 0.00 1,570 1,600 1,530 12,750 20,145,000
24/06/2020 1,570 0.00 ■■ 0.00 1,610 1,630 1,570 21,945 34,453,650
23/06/2020 1,610 0.00 ■■ 0.00 1,640 1,640 1,600 23,768 38,266,480
22/06/2020 1,640 0.00 ■■ 0.00 1,680 1,700 1,610 30,195 49,519,800
21/06/2020 1,680 0.00 ■■ 0.00 1,700 1,700 1,640 32,244 54,169,920
19/06/2020 1,680 0.00 ■■ 0.00 1,700 1,700 1,640 32,244 54,169,920
18/06/2020 1,700 0.00 ■■ 0.00 1,700 1,710 1,660 22,749 38,673,300
17/06/2020 1,700 -0.04 -2.35 1,740 1,760 1,690 308,620 524,654,000
16/06/2020 1,740 0.10 5.75 1,660 1,750 1,630 70,930 123,418,200
15/06/2020 1,660 0.00 ■■ 0.00 1,700 1,760 1,620 68,277 113,339,820
14/06/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,590 79,323 134,849,100
12/06/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,590 79,323 134,849,100
11/06/2020 1,700 0.00 ■■ 0.00 1,660 1,770 1,700 138,027 234,645,900
10/06/2020 1,660 0.10 6.02 1,560 1,660 1,500 162,686 270,058,760
09/06/2020 1,510 -0.10 -6.62 1,610 1,660 1,560 51,672 78,024,720
08/06/2020 1,610 0.00 ■■ 0.00 1,570 1,660 1,580 83,184 133,926,240
06/06/2020 1,570 0.10 6.37 1,480 1,570 1,460 69,011 108,347,270
05/06/2020 1,570 0.10 6.37 1,480 1,570 1,460 69,011 108,347,270
04/06/2020 1,480 0.00 ■■ 0.00 1,490 1,500 1,450 44,358 65,649,840
03/06/2020 1,490 0.00 ■■ 0.00 1,490 1,500 1,460 18,291 27,253,590
02/06/2020 1,490 0.00 ■■ 0.00 1,480 1,510 1,480 44,607 66,464,430
01/06/2020 1,480 0.00 ■■ 0.00 1,440 1,510 1,400 87,563 129,593,240
31/05/2020 1,440 0.00 ■■ 0.00 1,400 1,450 1,380 34,985 50,378,400
29/05/2020 1,440 0.00 ■■ 0.00 1,400 1,450 1,380 34,985 50,378,400
28/05/2020 1,400 0.00 ■■ 0.00 1,420 1,430 1,400 2,425 3,395,000
27/05/2020 1,420 0.00 ■■ 0.00 1,420 1,450 1,410 19,642 27,891,640
26/05/2020 1,420 0.00 ■■ 0.00 1,390 1,460 1,370 41,955 59,576,100
25/05/2020 1,390 -0.10 -7.19 1,440 1,440 1,370 25,612 35,600,680
24/05/2020 1,440 0.00 ■■ 0.00 1,470 1,470 1,420 15,593 22,453,920
22/05/2020 1,440 0.00 ■■ 0.00 1,470 1,470 1,420 15,593 22,453,920
21/05/2020 1,470 0.10 6.80 1,380 1,470 1,370 101,133 148,665,510
20/05/2020 1,380 0.00 ■■ 0.00 1,370 1,410 1,360 17,966 24,793,080
19/05/2020 1,370 0.00 ■■ 0.00 1,390 1,390 1,370 6,990 9,576,300
18/05/2020 1,390 0.00 ■■ 0.00 1,400 1,400 1,380 7,710 10,716,900
17/05/2020 1,400 0.00 ■■ 0.00 1,420 1,420 1,370 9,908 13,871,200
15/05/2020 1,400 0.00 ■■ 0.00 1,420 1,420 1,370 9,908 13,871,200
14/05/2020 1,420 0.00 ■■ 0.00 1,430 1,430 1,400 12,393 17,598,060
13/05/2020 1,430 0.10 6.99 1,360 1,450 1,360 32,821 46,934,030
12/05/2020 1,360 0.00 ■■ 0.00 1,360 1,380 1,350 5,104 6,941,440
11/05/2020 1,360 0.00 ■■ 0.00 1,360 1,360 1,330 15,370 20,903,200
10/05/2020 1,360 0.00 ■■ 0.00 1,360 1,380 1,340 7,677 10,440,720
08/05/2020 1,360 0.00 ■■ 0.00 1,360 1,380 1,340 7,677 10,440,720
07/05/2020 1,360 0.00 ■■ 0.00 1,360 1,360 1,340 9,992 13,589,120
06/05/2020 1,360 0.00 ■■ 0.00 1,370 1,370 1,350 7,338 9,979,680
05/05/2020 1,370 0.00 ■■ 0.00 1,350 1,370 1,350 3,357 4,599,090
04/05/2020 1,350 0.00 ■■ 0.00 1,400 1,400 1,350 8,058 10,878,300
01/05/2020 1,400 0.00 ■■ 0.00 1,400 1,410 1,380 4,383 6,136,200
30/04/2020 1,400 0.00 ■■ 0.00 1,400 1,410 1,380 4,383 6,136,200
29/04/2020 1,400 0.00 ■■ 0.00 1,400 1,410 1,380 4,383 6,136,200
28/04/2020 1,400 0.00 ■■ 0.00 1,360 1,400 1,330 1,972 2,760,800
27/04/2020 1,360 0.00 ■■ 0.00 1,400 1,430 1,340 8,028 10,918,080
26/04/2020 1,400 -0.10 -7.14 1,460 1,450 1,360 23,930 33,502,000
24/04/2020 1,400 -0.10 -7.14 1,460 1,450 1,360 23,930 33,502,000
23/04/2020 1,460 0.00 ■■ 0.00 1,430 1,460 1,400 5,221 7,622,660
22/04/2020 1,430 0.00 ■■ 0.00 1,400 1,430 1,350 10,907 15,597,010
21/04/2020 1,400 -0.10 -7.14 1,490 1,450 1,390 22,407 31,369,800
20/04/2020 1,490 0.10 6.71 1,420 1,490 1,400 28,784 42,888,160
19/04/2020 1,420 0.10 7.04 1,360 1,430 1,350 11,935 16,947,700
17/04/2020 1,420 0.10 7.04 1,360 1,430 1,350 11,935 16,947,700
16/04/2020 1,360 0.00 ■■ 0.00 1,360 1,360 1,320 29,900 40,664,000
15/04/2020 1,360 0.00 ■■ 0.00 1,340 1,360 1,320 7,868 10,700,480
14/04/2020 1,340 0.00 ■■ 0.00 1,340 1,360 1,310 5,676 7,605,840
13/04/2020 1,340 0.00 ■■ 0.00 1,370 1,370 1,340 18,507 24,799,380
12/04/2020 1,370 0.00 ■■ 0.00 1,370 1,390 1,350 6,775 9,281,750
10/04/2020 1,370 0.00 ■■ 0.00 1,370 1,390 1,350 6,775 9,281,750
09/04/2020 1,370 0.00 ■■ 0.00 1,340 1,380 1,320 21,465 29,407,050
08/04/2020 1,340 0.00 ■■ 0.00 1,350 1,340 1,310 5,206 6,976,040
07/04/2020 1,350 0.00 ■■ 0.00 1,340 1,350 1,310 4,962 6,698,700
06/04/2020 1,340 0.00 ■■ 0.00 1,350 1,340 1,310 33,519 44,915,460
05/04/2020 1,350 0.10 7.41 1,280 1,360 1,280 16,549 22,341,150
03/04/2020 1,350 0.10 7.41 1,280 1,360 1,280 16,549 22,341,150
02/04/2020 1,280 0.00 ■■ 0.00 1,240 1,280 1,220 3,406 4,359,680
01/04/2020 1,280 0.00 ■■ 0.00 1,240 1,280 1,220 3,406 4,359,680
31/03/2020 1,240 0.00 ■■ 0.00 1,240 1,290 1,190 10,750 13,330,000
30/03/2020 1,240 -0.10 -8.06 1,330 1,330 1,240 4,367 5,415,080
29/03/2020 1,330 0.00 ■■ 0.00 1,340 1,360 1,310 6,339 8,430,870
27/03/2020 1,330 0.00 ■■ 0.00 1,340 1,360 1,310 6,339 8,430,870
26/03/2020 1,370 0.00 ■■ 0.00 1,390 1,380 1,340 8,607 11,791,590
25/03/2020 1,390 0.00 ■■ 0.00 1,370 1,450 1,350 14,128 19,637,920
24/03/2020 1,370 0.00 ■■ 0.00 1,370 1,440 1,340 6,057 8,298,090
23/03/2020 1,370 0.00 ■■ 0.00 1,420 1,440 1,330 19,991 27,387,670
22/03/2020 1,420 0.10 7.04 1,330 1,420 1,370 28,669 40,709,980
20/03/2020 1,420 0.10 7.04 1,330 1,420 1,370 28,669 40,709,980
19/03/2020 1,330 -0.10 -7.52 1,390 1,390 1,330 12,408 16,502,640
18/03/2020 1,390 0.00 ■■ 0.00 1,390 1,410 1,330 21,139 29,383,210
17/03/2020 1,390 0.00 ■■ 0.00 1,420 1,390 1,340 8,371 11,635,690
16/03/2020 1,420 0.02 1.41 1,400 1,430 1,330 109,760 155,859,200
13/03/2020 1,400 0.04 2.86 1,360 1,400 1,270 321,600 450,240,000
12/03/2020 1,360 -0.10 -7.35 1,460 1,460 1,360 610,610 830,429,600
11/03/2020 1,460 -0.08 -5.48 1,540 1,580 1,440 242,150 353,539,000
10/03/2020 1,540 0.10 6.49 1,490 1,550 1,400 4,159 6,404,860
09/03/2020 1,490 -0.10 -6.71 1,600 1,550 1,490 53,093 79,108,570
06/03/2020 1,600 0.00 ■■ 0.00 1,620 1,620 1,590 17,395 27,832,000
05/03/2020 1,620 0.00 ■■ 0.00 1,580 1,650 1,570 49,878 80,802,360
04/03/2020 1,580 0.00 ■■ 0.00 1,560 1,580 1,560 9,160 14,472,800
03/03/2020 1,560 0.00 ■■ 0.00 1,530 1,600 1,530 15,870 24,757,200
02/03/2020 1,530 0.00 ■■ 0.00 1,570 1,570 1,530 31,040 47,491,200
28/02/2020 1,570 0.00 ■■ 0.00 1,570 1,600 1,550 9,779 15,353,030
27/02/2020 1,570 0.00 ■■ 0.00 1,610 1,610 1,570 4,809 7,550,130
26/02/2020 1,610 0.00 ■■ 0.00 1,620 1,620 1,550 7,518 12,103,980
25/02/2020 1,620 0.10 6.17 1,570 1,620 1,520 8,529 13,816,980
24/02/2020 1,570 -0.10 -6.37 1,670 1,650 1,560 34,327 53,893,390
21/02/2020 1,670 0.00 ■■ 0.00 1,670 1,780 1,620 31,792 53,092,640
20/02/2020 1,670 0.00 ■■ 0.00 1,690 1,700 1,610 15,076 25,176,920
19/02/2020 1,690 0.10 5.92 1,580 1,690 1,550 31,624 53,444,560
18/02/2020 1,580 0.00 ■■ 0.00 1,590 1,600 1,560 16,062 25,377,960
17/02/2020 1,590 0.00 ■■ 0.00 1,610 1,640 1,570 7,267 11,554,530
15/02/2020 1,610 -0.10 -6.21 1,670 1,670 1,600 11,516 18,540,760
14/02/2020 1,610 -0.10 -6.21 1,670 1,670 1,600 11,516 18,540,760
13/02/2020 1,670 0.00 ■■ 0.00 1,630 1,670 1,600 14,187 23,692,290
12/02/2020 1,630 0.00 ■■ 0.00 1,590 1,670 1,590 3,372 5,496,360
11/02/2020 1,590 -0.10 -6.29 1,690 1,690 1,580 31,573 50,201,070
10/02/2020 1,690 -0.10 -5.92 1,760 1,760 1,650 13,412 22,666,280
09/02/2020 1,760 -0.10 -5.68 1,820 1,820 1,710 11,523 20,280,480
07/02/2020 1,760 -0.10 -5.68 1,820 1,820 1,710 11,523 20,280,480
06/02/2020 1,820 0.10 5.49 1,740 1,860 1,740 86,595 157,602,900
05/02/2020 1,740 0.10 5.75 1,660 1,760 1,700 22,935 39,906,900
04/02/2020 1,660 0.10 6.02 1,560 1,660 1,500 25,115 41,690,900
03/02/2020 1,560 0.00 ■■ 0.00 1,580 1,560 1,470 5,631 8,784,360
02/02/2020 1,580 0.00 ■■ 0.00 1,580 1,580 1,510 5,866 9,268,280
31/01/2020 1,580 0.00 ■■ 0.00 1,580 1,580 1,510 5,866 9,268,280
30/01/2020 1,580 0.00 ■■ 0.00 1,600 1,600 1,550 16,888 26,683,040
29/01/2020 1,600 0.00 ■■ 0.00 1,590 1,600 1,590 1,029 1,646,400
28/01/2020 1,600 0.00 ■■ 0.00 1,590 1,600 1,590 1,029 1,646,400
27/01/2020 1,600 0.00 ■■ 0.00 1,590 1,600 1,590 1,029 1,646,400
26/01/2020 1,600 0.00 ■■ 0.00 1,590 1,600 1,590 1,029 1,646,400
24/01/2020 1,600 0.00 ■■ 0.00 1,590 1,600 1,590 1,029 1,646,400
23/01/2020 1,600 0.00 ■■ 0.00 1,590 1,600 1,590 1,029 1,646,400
22/01/2020 1,600 0.00 ■■ 0.00 1,590 1,600 1,590 1,029 1,646,400
21/01/2020 1,590 -0.05 -3.14 1,590 1,600 1,540 21,800 34,662,000
20/01/2020 1,590 0.03 1.89 1,560 1,620 1,510 107,140 170,352,600
17/01/2020 1,560 -0.01 -0.64 1,570 1,590 1,510 40,150 62,634,000
16/01/2020 1,570 0.02 1.27 1,550 1,570 1,500 30,890 48,497,300
15/01/2020 1,550 -0.01 -0.65 1,560 1,570 1,520 17,020 26,381,000
14/01/2020 1,520 -0.01 -0.66 1,530 1,560 1,500 3,520 5,350,400
13/01/2020 1,530 0.00 ■■ 0.00 1,570 1,570 1,530 4,586 7,016,580
10/01/2020 1,570 0.00 ■■ 0.00 1,560 1,570 1,550 4,980 7,818,600
09/01/2020 1,560 0.00 ■■ 0.00 1,560 1,580 1,560 2,423 3,779,880
08/01/2020 1,560 0.00 ■■ 0.00 1,600 1,600 1,560 10,993 17,149,080
07/01/2020 1,600 0.00 ■■ 0.00 1,580 1,600 1,560 6,400 10,240,000
06/01/2020 1,580 0.00 ■■ 0.00 1,630 1,630 1,580 2,910 4,597,800
03/01/2020 1,630 0.00 ■■ 0.00 1,580 1,640 1,560 59,135 96,390,050
02/01/2020 1,580 -0.10 -6.33 1,650 1,650 1,580 12,006 18,969,480
31/12/2019 1,650 0.00 ■■ 0.00 1,670 1,670 1,580 4,336 7,154,400
30/12/2019 1,670 0.00 ■■ 0.00 1,620 1,680 1,580 21,012 35,090,040
27/12/2019 1,620 0.00 ■■ 0.00 1,670 1,670 1,610 21,682 35,124,840
26/12/2019 1,670 0.00 ■■ 0.00 1,660 1,670 1,610 33,296 55,604,320
25/12/2019 1,660 0.00 ■■ 0.00 1,640 1,660 1,610 7,403 12,288,980
24/12/2019 1,640 0.00 ■■ 0.00 1,660 1,670 1,630 12,925 21,197,000
23/12/2019 1,660 0.00 ■■ 0.00 1,640 1,670 1,650 1,580 2,622,800
20/12/2019 1,640 -0.01 -0.61 1,650 1,660 1,630 19,870 32,586,800
19/12/2019 1,650 0.00 ■■ 0.00 1,660 1,660 1,630 5,002 8,253,300
18/12/2019 1,660 0.00 ■■ 0.00 1,650 1,680 1,630 10,278 17,061,480
17/12/2019 1,650 0.00 ■■ 0.00 1,670 1,670 1,600 9,613 15,861,450
16/12/2019 1,670 0.00 ■■ 0.00 1,680 1,680 1,610 1,953 3,261,510
14/12/2019 1,680 0.00 ■■ 0.00 1,650 1,690 1,650 564 947,520
13/12/2019 1,680 0.00 ■■ 0.00 1,650 1,690 1,650 564 947,520
12/12/2019 1,650 0.00 ■■ 0.00 1,620 1,700 1,630 1,287 2,123,550
11/12/2019 1,620 0.00 ■■ 0.00 1,620 1,630 1,620 1,584 2,566,080
10/12/2019 1,620 0.00 ■■ 0.00 1,640 1,650 1,580 14,001 22,681,620
09/12/2019 1,640 0.00 ■■ 0.00 1,640 1,640 1,600 5,391 8,841,240
06/12/2019 1,640 0.00 ■■ 0.00 1,620 1,640 1,600 4,319 7,083,160
05/12/2019 1,620 0.00 ■■ 0.00 1,650 1,650 1,610 9,026 14,622,120
04/12/2019 1,650 0.00 ■■ 0.00 1,670 0 0 3,415 5,634,750
03/12/2019 1,670 0.00 ■■ 0.00 1,650 1,670 1,600 2,047 3,418,490
02/12/2019 1,650 0.00 ■■ 0.00 1,650 1,740 1,640 8,074 13,322,100
29/11/2019 1,650 -0.10 -6.06 1,770 1,750 1,650 32,550 53,707,500
28/11/2019 1,770 0.10 5.65 1,690 1,770 1,660 7,739 13,698,030
27/11/2019 1,690 -0.10 -5.92 1,740 1,770 1,660 7,620 12,877,800
26/11/2019 1,740 0.00 ■■ 0.00 1,760 1,750 1,660 7,412 12,896,880
25/11/2019 1,760 0.00 ■■ 0.00 1,750 1,760 1,680 2,277 4,007,520
22/11/2019 1,750 0.00 ■■ 0.00 1,750 1,790 1,680 308 539,000
21/11/2019 1,750 -0.10 -5.71 1,800 1,800 1,700 4,501 7,876,750
20/11/2019 1,800 0.10 5.56 1,750 1,840 1,680 6,442 11,595,600
19/11/2019 1,750 -0.10 -5.71 1,800 1,820 1,740 6,495 11,366,250
18/11/2019 1,800 0.00 ■■ 0.00 1,840 1,870 1,790 4,221 7,597,800
15/11/2019 1,840 0.10 5.43 1,750 1,870 1,700 27,771 51,098,640
14/11/2019 1,750 0.00 ■■ 0.00 1,740 1,790 1,700 2,919 5,108,250
13/11/2019 1,740 0.00 ■■ 0.00 1,770 1,760 1,720 4,476 7,788,240
12/11/2019 1,770 0.00 ■■ 0.00 1,730 1,770 1,730 1,449 2,564,730
11/11/2019 1,730 0.00 ■■ 0.00 1,700 1,750 1,690 768 1,328,640
08/11/2019 1,700 0.00 ■■ 0.00 1,710 1,750 1,700 3,529 5,999,300
07/11/2019 1,710 0.00 ■■ 0.00 1,710 1,750 1,700 1,708 2,920,680
06/11/2019 1,710 0.00 ■■ 0.00 1,750 1,770 1,710 1,366 2,335,860
05/11/2019 1,750 0.10 5.71 1,700 1,750 1,680 2,046 3,580,500
04/11/2019 1,700 -0.10 -5.88 1,760 1,800 1,700 29,262 49,745,400
01/11/2019 1,760 0.00 ■■ 0.00 1,770 1,770 1,700 7,802 13,731,520
31/10/2019 1,770 0.00 ■■ 0.00 1,750 1,770 1,710 3,990 7,062,300
30/10/2019 1,750 0.00 ■■ 0.00 1,760 1,850 1,710 1,252 2,191,000
29/10/2019 1,760 0.00 ■■ 0.00 1,720 1,800 1,720 10,587 18,633,120
28/10/2019 1,720 0.00 ■■ 0.00 1,720 1,840 1,720 2,251 3,871,720
25/10/2019 1,720 0.00 ■■ 0.00 1,750 1,790 1,710 7,972 13,711,840
24/10/2019 1,750 -0.10 -5.71 1,800 1,800 1,700 6,804 11,907,000
23/10/2019 1,800 -0.10 -5.56 1,850 1,920 1,800 514 925,200
22/10/2019 1,850 0.10 5.41 1,740 1,860 1,810 15,448 28,578,800
21/10/2019 1,740 0.10 5.75 1,630 1,740 1,630 22,993 40,007,820
18/10/2019 1,630 -0.10 -6.13 1,700 1,780 1,630 8,377 13,654,510
17/10/2019 1,700 -0.10 -5.88 1,780 1,790 1,700 6,247 10,619,900
16/10/2019 1,780 0.00 ■■ 0.00 1,750 1,800 1,770 5,627 10,016,060
15/10/2019 1,750 0.00 ■■ 0.00 1,770 1,800 1,750 11,631 20,354,250
14/10/2019 1,770 0.00 ■■ 0.00 1,800 1,800 1,750 1,518 2,686,860
11/10/2019 1,800 0.00 ■■ 0.00 1,790 1,840 1,760 5,304 9,547,200
10/10/2019 1,790 0.00 ■■ 0.00 1,790 1,840 1,790 2,133 3,818,070
09/10/2019 1,790 0.00 ■■ 0.00 1,820 1,800 1,750 3,212 5,749,480
08/10/2019 1,820 0.00 ■■ 0.00 1,790 1,820 1,700 3,328 6,056,960
07/10/2019 1,790 -0.10 -5.59 1,850 1,890 1,790 9,920 17,756,800
04/10/2019 1,850 0.00 ■■ 0.00 1,850 1,860 1,840 3,093 5,722,050
03/10/2019 1,850 0.00 ■■ 0.00 1,900 1,930 1,850 2,116 3,914,600
02/10/2019 1,900 0.00 ■■ 0.00 1,940 1,940 1,870 8,259 15,692,100
01/10/2019 1,940 0.00 ■■ 0.00 1,900 1,990 1,900 9,028 17,514,320
30/09/2019 1,900 0.00 ■■ 0.00 1,890 1,980 1,880 17,823 33,863,700
27/09/2019 1,890 -0.10 -5.29 1,960 1,970 1,880 10,143 19,170,270
26/09/2019 1,960 0.00 ■■ 0.00 1,950 1,980 1,930 530 1,038,800
25/09/2019 1,950 0.00 ■■ 0.00 1,990 2,020 1,860 13,294 25,923,300
24/09/2019 1,990 0.00 ■■ 0.00 1,970 2,020 1,960 5,371 10,688,290
23/09/2019 1,970 0.00 ■■ 0.00 1,980 2,050 1,970 18,191 35,836,270
20/09/2019 1,980 0.00 ■■ 0.00 2,000 2,050 1,970 8,714 17,253,720
19/09/2019 2,000 0.00 ■■ 0.00 1,990 2,040 1,950 6,374 12,748,000
18/09/2019 1,990 0.00 ■■ 0.00 1,970 2,050 1,990 8,941 17,792,590
17/09/2019 1,970 -0.10 -5.08 2,050 2,050 1,960 16,422 32,351,340
16/09/2019 2,050 -0.10 -4.88 2,120 2,190 2,030 7,096 14,546,800
13/09/2019 2,120 0.00 ■■ 0.00 2,140 2,150 2,100 15,658 33,194,960
12/09/2019 2,140 0.10 4.67 2,030 2,170 2,080 44,530 95,294,200
11/09/2019 2,030 -0.10 -4.93 2,090 2,080 1,950 11,054 22,439,620
10/09/2019 2,110 -0.06 -2.84 2,170 2,210 2,020 30,520 64,397,200
09/09/2019 2,170 0.00 ■■ 0.00 2,200 2,300 2,150 19,225 41,718,250
06/09/2019 2,200 0.10 4.55 2,120 2,260 2,020 44,851 98,672,200
05/09/2019 2,120 -0.10 -4.72 2,200 2,150 2,050 32,932 69,815,840
04/09/2019 2,200 -0.20 -9.09 2,360 2,420 2,200 121,664 267,660,800
03/09/2019 2,360 0.10 4.24 2,220 2,360 2,220 108,628 256,362,080
30/08/2019 2,220 0.10 4.50 2,150 2,300 2,150 81,423 180,759,060
29/08/2019 2,150 0.10 4.65 2,010 2,150 2,050 115,704 248,763,600
28/08/2019 2,010 0.10 4.98 1,880 2,010 1,980 79,116 159,023,160
27/08/2019 1,880 0.10 5.32 1,760 1,880 1,750 71,267 133,981,960
26/08/2019 1,760 0.00 ■■ 0.00 1,780 1,770 1,730 10,866 19,124,160
23/08/2019 1,780 0.00 ■■ 0.00 1,770 1,790 1,710 12,941 23,034,980
22/08/2019 1,770 0.10 5.65 1,690 1,770 1,690 3,381 5,984,370
21/08/2019 1,690 -0.10 -5.92 1,760 1,760 1,680 16,347 27,626,430
20/08/2019 1,760 -0.10 -5.68 1,820 1,810 1,750 13,050 22,968,000
19/08/2019 1,820 0.00 ■■ 0.00 1,800 1,880 1,760 8,330 15,160,600
16/08/2019 1,800 0.00 ■■ 0.00 1,810 1,880 1,700 17,629 31,732,200
15/08/2019 1,810 0.10 5.52 1,700 1,810 1,660 54,286 98,257,660
14/08/2019 1,700 -0.10 -5.88 1,760 1,740 1,650 13,351 22,696,700
13/08/2019 1,760 -0.10 -5.68 1,890 1,890 1,760 21,694 38,181,440
12/08/2019 1,890 0.10 5.29 1,770 1,890 1,800 77,190 145,889,100
09/08/2019 1,770 0.10 5.65 1,660 1,770 1,660 43,671 77,297,670
08/08/2019 1,660 0.10 6.02 1,560 1,660 1,570 61,443 101,995,380
07/08/2019 1,560 0.00 ■■ 0.00 1,560 1,560 1,540 34,078 53,161,680
06/08/2019 1,560 0.00 ■■ 0.00 1,560 1,560 1,520 26,244 40,940,640
05/08/2019 1,560 0.00 ■■ 0.00 1,520 1,570 1,510 28,574 44,575,440
02/08/2019 1,520 0.00 ■■ 0.00 1,500 1,530 1,470 19,791 30,082,320
01/08/2019 1,500 0.00 ■■ 0.00 1,470 1,500 1,470 6,152 9,228,000
31/07/2019 1,470 0.00 ■■ 0.00 1,470 1,490 1,410 11,621 17,082,870
30/07/2019 1,470 0.00 ■■ 0.00 1,450 1,500 1,430 9,087 13,357,890
29/07/2019 1,450 0.00 ■■ 0.00 1,470 1,480 1,410 6,746 9,781,700
26/07/2019 1,470 0.00 ■■ 0.00 1,470 1,480 1,430 3,595 5,284,650
25/07/2019 1,470 0.00 ■■ 0.00 1,470 1,480 1,430 4,416 6,491,520
24/07/2019 1,470 0.00 ■■ 0.00 1,460 1,490 1,400 4,765 7,004,550
23/07/2019 1,460 0.00 ■■ 0.00 1,500 1,500 1,460 4,301 6,279,460
22/07/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,480 2,532 3,798,000
19/07/2019 1,500 0.00 ■■ 0.00 1,500 1,510 1,480 9,090 13,635,000
18/07/2019 1,500 0.00 ■■ 0.00 1,520 1,520 1,500 26,924 40,386,000
17/07/2019 1,520 0.00 ■■ 0.00 1,540 1,540 1,500 15,538 23,617,760
16/07/2019 1,540 0.10 6.49 1,480 1,540 1,460 18,375 28,297,500
15/07/2019 1,480 0.00 ■■ 0.00 1,480 1,490 1,460 2,077 3,073,960
12/07/2019 1,480 0.00 ■■ 0.00 1,450 1,480 1,450 15,201 22,497,480
11/07/2019 1,450 0.00 ■■ 0.00 1,480 1,490 1,450 5,919 8,582,550
10/07/2019 1,480 0.00 ■■ 0.00 1,460 1,510 1,440 6,701 9,917,480
09/07/2019 1,460 0.00 ■■ 0.00 1,460 1,470 1,430 814 1,188,440
08/07/2019 1,460 0.00 ■■ 0.00 1,440 1,470 1,440 3,503 5,114,380
05/07/2019 1,440 0.00 ■■ 0.00 1,450 1,470 1,440 3,382 4,870,080
04/07/2019 1,450 0.00 ■■ 0.00 1,470 1,470 1,450 8,567 12,422,150
03/07/2019 1,470 0.00 ■■ 0.00 1,480 1,490 1,450 5,267 7,742,490
02/07/2019 1,480 0.00 ■■ 0.00 1,480 1,500 1,450 2,008 2,971,840
01/07/2019 1,480 0.00 ■■ 0.00 1,450 1,500 1,450 10,147 15,017,560
28/06/2019 1,450 -0.10 -6.90 1,540 1,510 1,450 11,581 16,792,450
27/06/2019 1,540 0.00 ■■ 0.00 1,510 1,550 1,500 3,117 4,800,180
26/06/2019 1,510 0.00 ■■ 0.00 1,480 1,570 1,500 8,950 13,514,500
25/06/2019 1,480 0.00 ■■ 0.00 1,520 1,540 1,420 62,896 93,086,080
24/06/2019 1,520 0.00 ■■ 0.00 1,520 1,550 1,520 2,934 4,459,680
21/06/2019 1,520 0.00 ■■ 0.00 1,520 1,570 1,510 3,456 5,253,120
20/06/2019 1,520 0.00 ■■ 0.00 1,540 1,580 1,520 1,322 2,009,440
19/06/2019 1,540 -0.10 -6.49 1,590 1,590 1,540 2,603 4,008,620
18/06/2019 1,590 0.00 ■■ 0.00 1,580 1,590 1,500 2,035 3,235,650
17/06/2019 1,580 0.00 ■■ 0.00 1,600 1,600 1,520 1,847 2,918,260
16/06/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,570 330 528,000
14/06/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,570 330 528,000
13/06/2019 1,600 0.10 6.25 1,520 1,600 1,520 8,085 12,936,000
11/06/2019 1,560 0.00 ■■ 0.00 1,560 1,570 1,500 8,962 13,980,720
10/06/2019 1,560 0.00 ■■ 0.00 1,560 1,560 1,530 2,684 4,187,040
09/06/2019 1,560 0.00 ■■ 0.00 1,550 1,580 1,550 3,353 5,230,680
07/06/2019 1,560 0.00 ■■ 0.00 1,550 1,580 1,550 3,353 5,230,680
06/06/2019 1,550 -0.10 -6.45 1,600 1,600 1,550 6,540 10,137,000
05/06/2019 1,600 0.00 ■■ 0.00 1,610 1,630 1,550 1,987 3,179,200
04/06/2019 1,610 0.00 ■■ 0.00 1,610 1,610 1,530 2,059 3,314,990
03/06/2019 1,610 0.00 ■■ 0.00 1,630 1,630 1,590 636 1,023,960
02/06/2019 1,630 0.00 ■■ 0.00 1,620 1,650 1,580 890 1,450,700
31/05/2019 1,630 0.00 ■■ 0.00 1,620 1,650 1,580 890 1,450,700
30/05/2019 1,620 0.00 ■■ 0.00 1,620 1,630 1,600 10,016 16,225,920
29/05/2019 1,620 0.00 ■■ 0.00 1,640 1,650 1,620 10,835 17,552,700
28/05/2019 1,640 0.00 ■■ 0.00 1,620 1,650 1,620 8,455 13,866,200
27/05/2019 1,620 0.10 6.17 1,570 1,640 1,570 17,576 28,473,120
26/05/2019 1,570 0.10 6.37 1,520 1,590 1,550 24,428 38,351,960
24/05/2019 1,570 0.10 6.37 1,520 1,590 1,550 24,428 38,351,960
23/05/2019 1,520 0.00 ■■ 0.00 1,550 1,550 1,510 9,635 14,645,200
22/05/2019 1,550 0.00 ■■ 0.00 1,540 1,550 1,500 2,580 3,999,000
21/05/2019 1,540 0.00 ■■ 0.00 1,550 1,550 1,510 9,786 15,070,440
20/05/2019 1,550 0.00 ■■ 0.00 1,550 1,580 1,510 4,623 7,165,650
19/05/2019 1,550 -0.10 -6.45 1,600 1,600 1,550 12,948 20,069,400
17/05/2019 1,550 -0.10 -6.45 1,600 1,600 1,550 12,948 20,069,400
16/05/2019 1,600 0.00 ■■ 0.00 1,620 1,620 1,590 1,604 2,566,400
15/05/2019 1,620 0.00 ■■ 0.00 1,600 1,690 1,600 12,773 20,692,260
14/05/2019 1,600 0.10 6.25 1,500 1,600 1,510 45,692 73,107,200
13/05/2019 1,500 0.00 ■■ 0.00 1,540 1,540 1,500 3,030 4,545,000
12/05/2019 1,540 0.00 ■■ 0.00 1,510 1,540 1,510 1,585 2,440,900
10/05/2019 1,540 0.00 ■■ 0.00 1,510 1,540 1,510 1,585 2,440,900
09/05/2019 1,510 0.00 ■■ 0.00 1,520 1,530 1,510 3,160 4,771,600
08/05/2019 1,520 0.00 ■■ 0.00 1,500 1,530 1,490 1,347 2,047,440
07/05/2019 1,500 0.00 ■■ 0.00 1,510 1,530 1,490 10,391 15,586,500
06/05/2019 1,510 0.00 ■■ 0.00 1,540 1,560 1,500 11,714 17,688,140
05/05/2019 1,540 0.00 ■■ 0.00 1,570 1,580 1,540 6,119 9,423,260
03/05/2019 1,540 0.00 ■■ 0.00 1,570 1,580 1,540 6,119 9,423,260
02/05/2019 1,570 0.00 ■■ 0.00 1,570 1,570 1,530 555 871,350
01/05/2019 1,570 0.00 ■■ 0.00 1,590 1,600 1,530 14,441 22,672,370
30/04/2019 1,570 0.00 ■■ 0.00 1,590 1,600 1,530 14,441 22,672,370
29/04/2019 1,570 0.00 ■■ 0.00 1,590 1,600 1,530 14,441 22,672,370
28/04/2019 1,570 0.00 ■■ 0.00 1,590 1,600 1,530 14,441 22,672,370
26/04/2019 1,570 0.00 ■■ 0.00 1,590 1,600 1,530 14,441 22,672,370
25/04/2019 1,590 0.00 ■■ 0.00 1,600 1,600 1,570 1,406 2,235,540
24/04/2019 1,600 0.00 ■■ 0.00 1,580 1,610 1,580 9,196 14,713,600
23/04/2019 1,580 0.00 ■■ 0.00 1,600 1,600 1,570 5,796 9,157,680
22/04/2019 1,600 0.00 ■■ 0.00 1,620 1,640 1,560 10,385 16,616,000
21/04/2019 1,620 0.10 6.17 1,520 1,620 1,500 6,045 9,792,900
19/04/2019 1,620 0.10 6.17 1,520 1,620 1,500 6,045 9,792,900
18/04/2019 1,520 0.00 ■■ 0.00 1,550 1,570 1,520 6,227 9,465,040
17/04/2019 1,550 -0.10 -6.45 1,600 1,600 1,550 4,042 6,265,100
16/04/2019 1,600 0.00 ■■ 0.00 1,580 1,600 1,560 3,255 5,208,000
15/04/2019 1,580 0.00 ■■ 0.00 1,600 1,610 1,570 3,852 6,086,160
12/04/2019 1,580 0.00 ■■ 0.00 1,600 1,610 1,570 3,852 6,086,160
11/04/2019 1,600 0.00 ■■ 0.00 1,570 1,600 1,560 3,615 5,784,000
10/04/2019 1,570 0.00 ■■ 0.00 1,580 1,590 1,560 4,896 7,686,720
09/04/2019 1,580 0.00 ■■ 0.00 1,580 1,600 1,570 21,681 34,255,980
08/04/2019 1,580 0.00 ■■ 0.00 1,600 1,600 1,580 2,096 3,311,680
05/04/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,590 5,453 8,724,800
04/04/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,560 40,228 64,364,800
03/04/2019 1,600 0.00 ■■ 0.00 1,590 1,610 1,580 3,522 5,635,200
02/04/2019 1,590 0.00 ■■ 0.00 1,590 1,620 1,550 14,640 23,277,600
01/04/2019 1,590 0.00 ■■ 0.00 1,580 1,600 1,580 3,370 5,358,300
30/03/2019 1,740 0.11 6.32 1,630 1,740 1,670 296,200 515,388,000
29/03/2019 1,580 0.00 ■■ 0.00 1,580 1,660 1,580 6,426 10,153,080
28/03/2019 1,580 0.00 ■■ 0.00 1,600 1,640 1,570 5,795 9,156,100
27/03/2019 1,600 0.00 ■■ 0.00 1,600 1,630 1,580 2,469 3,950,400
26/03/2019 1,600 0.00 ■■ 0.00 1,570 1,640 1,570 1,262 2,019,200
25/03/2019 1,570 -0.10 -6.37 1,620 1,660 1,570 8,566 13,448,620
22/03/2019 1,620 0.00 ■■ 0.00 1,630 1,660 1,610 4,190 6,787,800
21/03/2019 1,630 0.00 ■■ 0.00 1,640 1,690 1,610 5,986 9,757,180
20/03/2019 1,640 -0.10 -6.10 1,690 1,680 1,620 16,681 27,356,840
19/03/2019 1,690 0.00 ■■ 0.00 1,660 1,690 1,620 8,932 15,095,080
18/03/2019 1,660 0.00 ■■ 0.00 1,680 1,700 1,640 12,363 20,522,580
15/03/2019 1,680 0.00 ■■ 0.00 1,670 1,690 1,650 7,804 13,110,720
14/03/2019 1,670 0.00 ■■ 0.00 1,690 1,700 1,640 12,644 21,115,480
13/03/2019 1,690 0.00 ■■ 0.00 1,690 1,700 1,650 4,223 7,136,870
12/03/2019 1,690 0.00 ■■ 0.00 1,650 1,700 1,650 7,734 13,070,460
11/03/2019 1,650 0.00 ■■ 0.00 1,670 1,690 1,620 2,090 3,448,500
08/03/2019 1,670 0.00 ■■ 0.00 1,700 1,730 1,650 4,571 7,633,570
07/03/2019 1,700 0.10 5.88 1,650 1,730 1,650 20,050 34,085,000
06/03/2019 1,650 0.00 ■■ 0.00 1,690 1,690 1,650 7,432 12,262,800
05/03/2019 1,690 0.00 ■■ 0.00 1,690 1,720 1,610 11,390 19,249,100
04/03/2019 1,690 0.00 ■■ 0.00 1,660 1,700 1,650 2,429 4,105,010
01/03/2019 1,660 0.00 ■■ 0.00 1,670 1,700 1,600 11,214 18,615,240
28/02/2019 1,670 0.00 ■■ 0.00 1,680 1,710 1,630 4,934 8,239,780
27/02/2019 1,680 0.00 ■■ 0.00 1,690 1,720 1,660 5,204 8,742,720
26/02/2019 1,690 -0.10 -5.92 1,750 1,750 1,680 3,854 6,513,260
25/02/2019 1,750 0.10 5.71 1,690 1,750 1,680 58,357 102,124,750
22/02/2019 1,690 0.00 ■■ 0.00 1,690 1,710 1,600 2,961 5,004,090
21/02/2019 1,690 0.00 ■■ 0.00 1,690 1,720 1,650 2,992 5,056,480
20/02/2019 1,690 0.00 ■■ 0.00 1,690 1,720 1,690 3,695 6,244,550
19/02/2019 1,690 0.00 ■■ 0.00 1,730 1,750 1,650 10,719 18,115,110
18/02/2019 1,730 0.00 ■■ 0.00 1,720 1,760 1,680 5,735 9,921,550
15/02/2019 1,720 0.00 ■■ 0.00 1,700 1,750 1,700 10,439 17,955,080
14/02/2019 1,700 -0.10 -5.88 1,780 1,780 1,700 24,931 42,382,700
13/02/2019 1,780 0.10 5.62 1,730 1,800 1,740 2,558 4,553,240
12/02/2019 1,730 -0.10 -5.78 1,800 1,800 1,730 2,974 5,145,020
11/02/2019 1,800 0.10 5.56 1,720 1,820 1,710 4,957 8,922,600
01/02/2019 1,720 -0.10 -5.81 1,790 1,890 1,720 1,458 2,507,760
31/01/2019 1,790 0.00 ■■ 0.00 1,800 1,850 1,790 2,047 3,664,130
30/01/2019 1,800 0.00 ■■ 0.00 1,760 1,810 1,700 27,215 48,987,000
29/01/2019 1,760 0.00 ■■ 0.00 1,780 1,780 1,760 3,757 6,612,320
28/01/2019 1,780 0.00 ■■ 0.00 1,770 1,790 1,730 4,451 7,922,780
25/01/2019 1,770 0.00 ■■ 0.00 1,800 1,800 1,760 3,854 6,821,580
24/01/2019 1,800 0.00 ■■ 0.00 1,780 1,820 1,700 3,637,000 6,546,600,000
23/01/2019 1,780 0.10 5.62 1,700 1,800 1,700 1,916,000 3,410,480,000
22/01/2019 1,700 -0.10 -5.88 1,780 1,880 1,660 5,226,000 8,884,200,000
21/01/2019 1,780 -0.01 -0.56 1,790 1,820 1,700 120,050 213,689,000
18/01/2019 1,790 -0.05 -2.79 1,840 1,840 1,790 86,000 153,940,000
17/01/2019 1,840 -0.01 -0.54 1,850 1,850 1,800 93,760 172,518,400
16/01/2019 1,850 0.01 0.54 1,850 1,920 1,800 206,600 382,210,000
15/01/2019 1,850 -0.01 -0.54 1,850 1,850 1,770 40,220 74,407,000
14/01/2019 1,850 -0.01 -0.54 1,850 1,860 1,800 197,190 364,801,500
11/01/2019 1,850 0.08 4.32 1,770 1,850 1,670 82,420 152,477,000
10/01/2019 1,770 -0.11 -6.21 1,880 1,880 1,770 90,760 160,645,200
09/01/2019 1,880 0.02 1.06 1,880 1,940 1,750 162,020 304,597,600
08/01/2019 1,880 0.12 6.38 1,760 1,880 1,720 707,010 1,329,178,800
07/01/2019 1,760 0.11 6.25 1,650 1,760 1,650 319,500 562,320,000
04/01/2019 1,650 0.03 1.82 1,620 1,650 1,610 44,110 72,781,500
03/01/2019 1,620 -0.01 -0.62 1,620 1,650 1,610 152,690 247,357,800
02/01/2019 1,620 -0.01 -0.62 1,630 1,690 1,610 34,140 55,306,800
30/12/2018 1,630 -0.08 -4.91 1,710 1,710 1,600 109,090 177,816,700
28/12/2018 1,630 -0.08 -4.91 1,710 1,710 1,600 109,090 177,816,700
27/12/2018 1,710 0.09 5.26 1,620 1,730 1,620 109,760 187,689,600
26/12/2018 1,620 -0.01 -0.62 1,620 1,690 1,610 89,750 145,395,000
25/12/2018 1,620 0.02 1.23 1,600 1,630 1,600 61,850 100,197,000
24/12/2018 1,600 0.02 1.25 1,600 1,650 1,600 69,700 111,520,000
21/12/2018 1,600 -0.02 -1.25 1,620 1,680 1,580 103,170 165,072,000
20/12/2018 1,620 -0.08 -4.94 1,700 1,720 1,620 37,360 60,523,200
19/12/2018 1,700 -0.05 -2.94 1,750 1,760 1,640 32,930 55,981,000
18/12/2018 1,750 0.09 5.14 1,660 1,770 1,660 590,400 1,033,200,000
17/12/2018 1,660 0.10 6.02 1,560 1,660 1,600 613,420 1,018,277,200
14/12/2018 1,560 -0.02 -1.28 1,580 1,590 1,560 52,280 81,556,800
13/12/2018 1,580 -0.01 -0.63 1,580 1,600 1,560 351,590 555,512,200
12/12/2018 1,580 -0.03 -1.90 1,580 1,590 1,550 93,520 147,761,600
11/12/2018 1,580 -0.02 -1.27 1,600 1,600 1,580 44,850 70,863,000
10/12/2018 1,600 -0.01 -0.63 1,610 1,640 1,600 13,740 21,984,000
07/12/2018 1,610 0.02 1.24 1,590 1,610 1,560 40,140 64,625,400
06/12/2018 1,590 -0.01 -0.63 1,600 1,640 1,560 79,110 125,784,900
05/12/2018 1,600 -0.02 -1.25 1,620 1,610 1,550 46,240 73,984,000
04/12/2018 1,620 -0.04 -2.47 1,660 1,620 1,570 63,430 102,756,600
03/12/2018 1,660 -0.08 -4.82 1,740 1,850 1,660 155,590 258,279,400
30/11/2018 1,740 0.11 6.32 1,630 1,740 1,670 296,200 515,388,000
29/11/2018 1,630 0.10 6.13 1,530 1,630 1,540 277,090 451,656,700
28/11/2018 1,530 -0.04 -2.61 1,570 1,580 1,530 43,980 67,289,400
27/11/2018 1,570 0.02 1.27 1,550 1,580 1,550 49,470 77,667,900
26/11/2018 1,550 -0.02 -1.29 1,550 1,590 1,500 10,860 16,833,000
24/11/2018 1,550 -0.04 -2.58 1,590 1,600 1,550 22,950 35,572,500
23/11/2018 1,550 -0.04 -2.58 1,590 1,600 1,550 22,950 35,572,500
22/11/2018 1,590 0.01 0.63 1,580 1,600 1,550 15,850 25,201,500
21/11/2018 1,580 -0.02 -1.27 1,600 1,600 1,550 29,330 46,341,400
20/11/2018 1,600 -0.03 -1.88 1,630 1,630 1,560 18,820 30,112,000
19/11/2018 1,630 0.05 3.07 1,580 1,630 1,540 37,540 61,190,200
16/11/2018 1,580 0.04 2.53 1,540 1,590 1,530 29,730 46,973,400
15/11/2018 1,540 -0.01 -0.65 1,550 1,580 1,540 96,850 149,149,000
14/11/2018 1,550 0.01 0.65 1,540 1,580 1,540 40,690 63,069,500
13/11/2018 1,540 -0.04 -2.60 1,580 1,580 1,530 39,580 60,953,200
12/11/2018 1,580 -0.02 -1.27 1,600 1,610 1,500 24,700 39,026,000
11/11/2018 1,600 -0.02 -1.25 1,620 1,640 1,560 52,370 83,792,000
09/11/2018 1,600 -0.02 -1.25 1,620 1,640 1,560 52,370 83,792,000
08/11/2018 1,620 0.04 2.47 1,580 1,650 1,600 33,450 54,189,000
07/11/2018 1,580 0.02 1.27 1,580 1,670 1,580 140,290 221,658,200
06/11/2018 1,580 0.01 0.63 1,570 1,600 1,530 17,500 27,650,000
05/11/2018 1,570 -0.01 -0.64 1,570 1,570 1,520 40,160 63,051,200
02/11/2018 1,570 0.04 2.55 1,530 1,600 1,530 165,890 260,447,300
01/11/2018 1,530 -0.08 -5.23 1,610 1,610 1,510 125,760 192,412,800
31/10/2018 1,610 0.01 0.62 1,600 1,630 1,550 151,380 243,721,800
30/10/2018 1,600 -0.01 -0.63 1,600 1,600 1,550 70,990 113,584,000
29/10/2018 1,600 -0.03 -1.88 1,630 1,650 1,580 33,440 53,504,000
26/10/2018 1,630 0.03 1.84 1,600 1,710 1,580 9,230 15,044,900
25/10/2018 1,600 -0.05 -3.13 1,600 1,600 1,550 63,660 101,856,000
24/10/2018 1,600 0.01 0.63 1,590 1,640 1,590 22,840 36,544,000
23/10/2018 1,590 -0.04 -2.52 1,630 1,630 1,520 207,000 329,130,000
22/10/2018 1,630 -0.06 -3.68 1,690 1,690 1,620 140,290 228,672,700
19/10/2018 1,690 0.03 1.78 1,660 1,700 1,600 127,280 215,103,200
18/10/2018 1,660 -0.05 -3.01 1,710 1,710 1,660 25,870 42,944,200
17/10/2018 1,710 -0.04 -2.34 1,750 1,760 1,700 29,960 51,231,600
16/10/2018 1,750 -0.03 -1.71 1,750 1,780 1,700 6,710 11,742,500
15/10/2018 1,750 0.04 2.29 1,710 1,790 1,700 119,760 209,580,000
14/10/2018 1,710 0.01 0.58 1,710 1,770 1,700 24,630 42,117,300
12/10/2018 1,710 0.01 0.58 1,710 1,770 1,700 24,630 42,117,300
11/10/2018 1,710 -0.08 -4.68 1,790 1,800 1,670 303,770 519,446,700
10/10/2018 1,790 -0.02 -1.12 1,810 1,900 1,790 99,430 177,979,700
09/10/2018 1,810 -0.03 -1.66 1,840 1,840 1,810 166,360 301,111,600
08/10/2018 1,840 -0.01 -0.54 1,850 1,850 1,820 61,590 113,325,600
07/10/2018 1,850 -0.02 -1.08 1,870 1,870 1,810 118,520 219,262,000
05/10/2018 1,850 -0.02 -1.08 1,870 1,870 1,810 118,520 219,262,000
04/10/2018 1,870 -0.01 -0.53 1,870 1,880 1,810 27,370 51,181,900
03/10/2018 1,870 0.07 3.74 1,800 1,900 1,800 64,590 120,783,300
02/10/2018 1,800 -0.01 -0.56 1,810 1,900 1,800 132,760 238,968,000
01/10/2018 1,810 -0.09 -4.97 1,900 1,970 1,810 75,330 136,347,300
30/09/2018 1,900 -0.01 -0.53 1,910 1,960 1,900 172,430 327,617,000
28/09/2018 1,900 -0.01 -0.53 1,910 1,960 1,900 172,430 327,617,000
27/09/2018 1,910 0.06 3.14 1,850 1,950 1,810 251,160 479,715,600
26/09/2018 1,850 -0.01 -0.54 1,850 1,860 1,800 161,800 299,330,000
25/09/2018 1,850 -0.02 -1.08 1,850 1,850 1,800 325,850 602,822,500
24/09/2018 1,850 0.01 0.54 1,840 1,900 1,810 181,410 335,608,500
21/09/2018 1,840 -0.03 -1.63 1,870 1,900 1,820 50,180 92,331,200
20/09/2018 1,870 -0.02 -1.07 1,890 1,940 1,850 75,920 141,970,400
19/09/2018 1,890 0.06 3.17 1,830 1,900 1,730 96,820 182,989,800
18/09/2018 1,830 -0.02 -1.09 1,850 1,890 1,810 217,640 398,281,200
17/09/2018 1,850 -0.12 -6.49 1,970 2,070 1,850 246,770 456,524,500
14/09/2018 1,970 -0.04 -2.03 2,010 2,000 1,900 253,480 499,355,600
13/09/2018 2,010 0.04 1.99 1,970 2,020 1,870 316,190 635,541,900
12/09/2018 1,970 0.02 1.02 1,970 2,090 1,970 423,560 834,413,200
11/09/2018 1,970 0.12 6.09 1,850 1,970 1,730 1,122,850 2,212,014,500
10/09/2018 1,850 -0.07 -3.78 1,920 1,900 1,850 407,210 753,338,500
07/09/2018 1,920 0.02 1.04 1,900 2,000 1,880 636,420 1,221,926,400
06/09/2018 1,900 0.12 6.32 1,780 1,900 1,800 1,361,370 2,586,603,000
05/09/2018 1,780 0.11 6.18 1,670 1,780 1,780 179,200 318,976,000
04/09/2018 1,670 0.10 5.99 1,570 1,670 1,580 602,840 1,006,742,800
02/09/2018 1,570 0.03 1.91 1,540 1,580 1,540 74,860 117,530,200
31/08/2018 1,570 0.03 1.91 1,540 1,580 1,540 74,860 117,530,200
30/08/2018 1,540 0.04 2.60 1,500 1,590 1,500 194,440 299,437,600
29/08/2018 1,500 0.02 1.33 1,500 1,530 1,500 50,510 75,765,000
28/08/2018 1,500 -0.04 -2.67 1,540 1,540 1,500 104,520 156,780,000
27/08/2018 1,540 -0.01 -0.65 1,540 1,610 1,520 89,770 138,245,800
26/08/2018 1,540 0.01 0.65 1,530 1,540 1,520 93,290 143,666,600
24/08/2018 1,540 0.01 0.65 1,530 1,540 1,520 93,290 143,666,600
23/08/2018 1,530 -0.01 -0.65 1,530 1,530 1,510 23,040 35,251,200
22/08/2018 1,530 -0.01 -0.65 1,530 1,540 1,510 98,830 151,209,900
21/08/2018 1,530 -0.02 -1.31 1,550 1,540 1,520 50,160 76,744,800
20/08/2018 1,550 0.01 0.65 1,540 1,560 1,520 16,750 25,962,500
19/08/2018 1,540 0.03 1.95 1,510 1,600 1,500 217,770 335,365,800
17/08/2018 1,540 0.03 1.95 1,510 1,600 1,500 217,770 335,365,800
16/08/2018 1,510 -0.01 -0.66 1,510 1,510 1,490 83,990 126,824,900
15/08/2018 1,510 0.02 1.32 1,490 1,520 1,490 62,000 93,620,000
14/08/2018 1,490 -0.03 -2.01 1,520 1,530 1,490 69,750 103,927,500
13/08/2018 1,520 0.01 0.66 1,510 1,520 1,500 207,930 316,053,600
11/08/2018 1,510 -0.02 -1.32 1,530 1,530 1,510 115,580 174,525,800
10/08/2018 1,510 -0.02 -1.32 1,530 1,530 1,510 115,580 174,525,800
09/08/2018 1,530 -0.03 -1.96 1,530 1,550 1,480 101,180 154,805,400
08/08/2018 1,530 -0.01 -0.65 1,540 1,540 1,500 49,960 76,438,800
07/08/2018 1,540 0.01 0.65 1,530 1,560 1,500 119,130 183,460,200
06/08/2018 1,530 -0.02 -1.31 1,550 1,550 1,520 54,390 83,216,700
03/08/2018 1,550 -0.01 -0.65 1,560 1,550 1,510 99,920 154,876,000
02/08/2018 1,560 -0.01 -0.64 1,560 1,560 1,530 57,180 89,200,800
01/08/2018 1,560 0.01 0.64 1,550 1,560 1,520 72,750 113,490,000
31/07/2018 1,550 0.01 0.65 1,540 1,560 1,530 78,600 121,830,000
30/07/2018 1,540 -0.08 -5.19 1,620 1,600 1,510 352,810 543,327,400
29/07/2018 1,620 -0.01 -0.62 1,630 1,630 1,570 101,130 163,830,600
27/07/2018 1,620 -0.01 -0.62 1,630 1,630 1,570 101,130 163,830,600
26/07/2018 1,630 -0.01 -0.61 1,640 1,650 1,600 72,460 118,109,800
25/07/2018 1,640 0.01 0.61 1,630 1,700 1,620 380,480 623,987,200
24/07/2018 1,630 -0.01 -0.61 1,630 1,650 1,620 172,050 280,441,500
23/07/2018 1,630 -0.03 -1.84 1,630 1,660 1,600 88,170 143,717,100
22/07/2018 1,630 0.07 4.29 1,560 1,660 1,530 124,360 202,706,800
20/07/2018 1,630 0.07 4.29 1,560 1,660 1,530 124,360 202,706,800
19/07/2018 1,560 0.01 0.64 1,550 1,560 1,520 82,990 129,464,400
18/07/2018 1,550 -0.02 -1.29 1,550 1,550 1,510 60,170 93,263,500
17/07/2018 1,550 -0.02 -1.29 1,550 1,550 1,520 35,120 54,436,000
16/07/2018 1,550 0.02 1.29 1,530 1,550 1,500 72,800 112,840,000
15/07/2018 1,530 0.02 1.31 1,510 1,550 1,500 20,860 31,915,800
13/07/2018 1,530 0.02 1.31 1,510 1,550 1,500 20,860 31,915,800
12/07/2018 1,510 0.03 1.99 1,480 1,560 1,480 27,310 41,238,100
11/07/2018 1,480 -0.09 -6.08 1,570 1,580 1,480 67,190 99,441,200
10/07/2018 1,570 0.02 1.27 1,550 1,600 1,550 89,910 141,158,700
09/07/2018 1,550 0.03 1.94 1,550 1,600 1,550 24,650 38,207,500
08/07/2018 1,550 0.03 1.94 1,550 1,610 1,520 91,600 141,980,000
06/07/2018 1,550 0.03 1.94 1,550 1,610 1,520 91,600 141,980,000
05/07/2018 1,550 -0.08 -5.16 1,630 1,610 1,550 59,480 92,194,000
04/07/2018 1,630 0.08 4.91 1,550 1,640 1,510 44,570 72,649,100
03/07/2018 1,550 -0.07 -4.52 1,620 1,600 1,550 82,280 127,534,000
02/07/2018 1,620 -0.02 -1.23 1,640 1,620 1,590 63,560 102,967,200
29/06/2018 1,640 -0.02 -1.22 1,640 0 0 79,260 129,986,400
28/06/2018 1,640 -0.08 -4.88 1,640 1,640 1,550 191,150 313,486,000
27/06/2018 1,640 -0.01 -0.61 1,650 1,660 1,540 93,750 153,750,000
26/06/2018 1,650 -0.01 -0.61 1,660 1,650 1,600 132,630 218,839,500
25/06/2018 1,660 0.02 1.20 1,640 1,690 1,640 98,370 163,294,200
22/06/2018 1,640 0.04 2.44 1,600 1,660 1,600 121,120 198,636,800
21/06/2018 1,600 0.01 0.63 1,590 1,620 1,580 35,270 56,432,000
20/06/2018 1,590 0.06 3.77 1,530 1,620 1,530 52,230 83,045,700
19/06/2018 1,530 -0.10 -6.54 1,630 1,640 1,520 576,920 882,687,600
18/06/2018 1,630 -0.03 -1.84 1,660 1,660 1,630 33,790 55,077,700
15/06/2018 1,660 0.02 1.20 1,640 1,670 1,620 51,690 85,805,400
14/06/2018 1,640 -0.01 -0.61 1,650 1,690 1,610 89,100 146,124,000
13/06/2018 1,650 0.08 4.85 1,570 1,670 1,570 57,910 95,551,500
12/06/2018 1,570 -0.05 -3.18 1,620 1,710 1,550 195,230 306,511,100
11/06/2018 1,620 -0.07 -4.32 1,690 1,690 1,620 61,070 98,933,400
09/06/2018 1,690 0.04 2.37 1,650 1,700 1,640 104,750 177,027,500
08/06/2018 1,690 0.04 2.37 1,650 1,700 1,640 104,750 177,027,500
07/06/2018 1,650 -0.10 -6.06 1,750 1,770 1,650 117,510 193,891,500
06/06/2018 1,750 -0.03 -1.71 1,780 1,780 1,670 118,690 207,707,500
05/06/2018 1,780 0.02 1.12 1,760 1,790 1,700 117,910 209,879,800
04/06/2018 1,760 0.01 0.57 1,760 1,850 1,760 169,120 297,651,200
01/06/2018 1,760 0.11 6.25 1,650 1,760 1,680 333,650 587,224,000
31/05/2018 1,650 0.10 6.06 1,550 1,650 1,560 200,010 330,016,500
30/05/2018 1,550 -0.05 -3.23 1,600 1,600 1,510 19,720 30,566,000
29/05/2018 1,600 0.03 1.88 1,570 1,600 1,500 184,120 294,592,000
28/05/2018 1,570 -0.11 -7.01 1,680 1,630 1,570 271,050 425,548,500
27/05/2018 1,680 -0.06 -3.57 1,740 1,740 1,680 114,120 191,721,600
25/05/2018 1,680 -0.06 -3.57 1,740 1,740 1,680 114,120 191,721,600
24/05/2018 1,740 -0.01 -0.57 1,750 1,790 1,740 88,760 154,442,400
23/05/2018 1,750 -0.01 -0.57 1,750 1,750 1,700 117,150 205,012,500
22/05/2018 1,750 -0.13 -7.43 1,880 1,830 1,750 316,990 554,732,500
21/05/2018 1,880 -0.05 -2.66 1,880 1,880 1,810 70,510 132,558,800
20/05/2018 1,880 -0.01 -0.53 1,890 1,910 1,820 42,720 80,313,600
18/05/2018 1,880 -0.01 -0.53 1,890 1,910 1,820 42,720 80,313,600
17/05/2018 1,890 0.04 2.12 1,850 1,900 1,830 82,950 156,775,500
16/05/2018 1,850 0.03 1.62 1,820 1,860 1,810 96,850 179,172,500
15/05/2018 1,820 0.01 0.55 1,810 1,820 1,800 189,580 345,035,600
14/05/2018 1,810 0.01 0.55 1,800 1,810 1,780 138,380 250,467,800
13/05/2018 1,800 -0.01 -0.56 1,800 1,800 1,760 63,050 113,490,000
11/05/2018 1,800 -0.01 -0.56 1,800 1,800 1,760 63,050 113,490,000
10/05/2018 1,800 -0.03 -1.67 1,830 1,840 1,800 211,550 380,790,000
09/05/2018 1,830 -0.01 -0.55 1,830 1,850 1,800 65,740 120,304,200
08/05/2018 1,830 -0.01 -0.55 1,840 1,870 1,820 104,840 191,857,200
07/05/2018 1,840 0.03 1.63 1,810 1,850 1,770 429,330 789,967,200
05/05/2018 1,810 -0.01 -0.55 1,820 1,910 1,800 216,150 391,231,500
04/05/2018 1,810 -0.01 -0.55 1,820 1,910 1,800 216,150 391,231,500
03/05/2018 1,820 -0.06 -3.30 1,880 1,890 1,800 219,920 400,254,400
02/05/2018 1,880 -0.14 -7.45 2,020 1,920 1,880 979,180 1,840,858,400
27/04/2018 2,020 -0.01 -0.50 2,030 2,080 2,000 64,130 129,542,600
26/04/2018 2,030 -0.02 -0.99 2,050 2,100 1,960 162,510 329,895,300
24/04/2018 2,050 0.13 6.34 1,920 2,050 1,910 908,640 1,862,712,000
23/04/2018 1,920 -0.14 -7.29 2,060 2,060 1,920 218,610 419,731,200
20/04/2018 2,060 -0.04 -1.94 2,100 2,100 2,050 248,250 511,395,000
19/04/2018 2,100 -0.01 -0.48 2,110 2,150 2,070 87,160 183,036,000
18/04/2018 2,110 -0.01 -0.47 2,110 2,180 2,090 235,840 497,622,400
13/04/2018 2,150 -0.01 -0.47 2,150 2,170 2,120 140,820 302,763,000
12/04/2018 2,150 0.03 1.40 2,120 2,180 2,120 166,940 358,921,000
11/04/2018 2,120 -0.08 -3.77 2,200 2,200 2,100 664,840 1,409,460,800
10/04/2018 2,200 -0.05 -2.27 2,200 2,240 2,110 141,570 311,454,000
09/04/2018 2,200 0.01 0.45 2,190 2,240 2,100 380,440 836,968,000
06/04/2018 2,190 -0.05 -2.28 2,240 2,270 2,150 476,230 1,042,943,700
05/04/2018 2,240 -0.16 -7.14 2,400 2,400 2,240 670,320 1,501,516,800
04/04/2018 2,400 0.09 3.75 2,310 2,460 2,360 874,310 2,098,344,000
03/04/2018 2,310 0.15 6.49 2,160 2,310 2,120 429,540 992,237,400
02/04/2018 2,160 -0.03 -1.39 2,190 2,290 2,120 453,990 980,618,400
01/04/2018 2,190 0.02 0.91 2,170 2,250 2,150 258,740 566,640,600
30/03/2018 2,190 0.02 0.91 2,170 2,250 2,150 258,740 566,640,600
29/03/2018 2,170 0.02 0.92 2,150 2,210 2,130 472,100 1,024,457,000
28/03/2018 2,150 -0.14 -6.51 2,290 2,280 2,150 613,590 1,319,218,500
27/03/2018 2,290 -0.07 -3.06 2,360 2,360 2,270 605,790 1,387,259,100
26/03/2018 2,360 -0.11 -4.66 2,470 2,470 2,340 307,100 724,756,000
23/03/2018 2,470 -0.01 -0.40 2,480 2,500 2,330 340,800 841,776,000
22/03/2018 2,480 0.10 4.03 2,380 2,530 2,380 580,600 1,439,888,000
21/03/2018 2,380 -0.12 -5.04 2,500 2,550 2,330 2,438,560 5,803,772,800
20/03/2018 2,500 -0.18 -7.20 2,680 2,680 2,500 477,120 1,192,800,000
19/03/2018 2,680 -0.04 -1.49 2,720 2,780 2,610 350,300 938,804,000
18/03/2018 2,720 -0.18 -6.62 2,900 2,920 2,700 1,392,150 3,786,648,000
16/03/2018 2,720 -0.18 -6.62 2,900 2,920 2,700 1,392,150 3,786,648,000
15/03/2018 2,900 0.02 0.69 2,900 2,920 2,840 770,780 2,235,262,000
14/03/2018 2,900 -0.10 -3.45 3,000 3,000 2,820 411,430 1,193,147,000
13/03/2018 3,000 0.08 2.67 2,920 3,120 2,920 2,629,050 7,887,150,000
12/03/2018 2,920 0.36 12.33 2,560 2,730 2,730 369,740 1,079,640,800
09/03/2018 2,730 0.17 6.23 2,560 2,730 2,730 176,380 481,517,400
08/03/2018 2,560 0.16 6.25 2,400 2,560 2,560 317,730 813,388,800
07/03/2018 2,400 -0.09 -3.75 2,490 2,490 2,400 326,960 784,704,000
06/03/2018 2,490 -0.06 -2.41 2,550 2,550 2,380 901,160 2,243,888,400
05/03/2018 2,550 -0.08 -3.14 2,630 2,650 2,510 263,820 672,741,000
02/03/2018 2,630 0.04 1.52 2,630 2,690 2,600 252,240 663,391,200
01/03/2018 2,630 0.17 6.46 2,460 2,630 2,400 881,380 2,318,029,400
28/02/2018 2,460 -0.12 -4.88 2,580 2,640 2,450 168,040 413,378,400
27/02/2018 2,580 -0.18 -6.98 2,760 2,780 2,570 485,900 1,253,622,000
26/02/2018 2,760 0.08 2.90 2,680 2,820 2,500 720,380 1,988,248,800
23/02/2018 2,680 0.16 5.97 2,520 2,680 2,350 735,760 1,971,836,800
22/02/2018 2,520 -0.18 -7.14 2,700 2,700 2,520 456,810 1,151,161,200
21/02/2018 2,700 0.07 2.59 2,630 2,800 2,530 203,590 549,693,000
14/02/2018 2,630 0.03 1.14 2,600 2,650 2,500 198,840 522,949,200
13/02/2018 2,630 0.03 1.14 2,600 2,650 2,500 198,840 522,949,200
12/02/2018 2,600 -0.03 -1.15 2,630 2,730 2,460 128,170 333,242,000
11/02/2018 2,630 -0.03 -1.14 2,660 2,640 2,480 326,210 857,932,300
09/02/2018 2,630 -0.03 -1.14 2,660 2,640 2,480 326,210 857,932,300
08/02/2018 2,660 -0.02 -0.75 2,680 2,700 2,640 52,200 138,852,000
07/02/2018 2,680 -0.12 -4.48 2,800 2,790 2,650 267,760 717,596,800
06/02/2018 2,610 -0.19 -7.28 2,800 2,690 2,610 453,530 1,183,713,300
05/02/2018 2,800 -0.21 -7.50 3,010 3,050 2,800 252,940 708,232,000
02/02/2018 3,010 -0.01 -0.33 3,020 3,100 3,000 221,760 667,497,600
01/02/2018 3,020 -0.05 -1.66 3,070 3,150 3,000 252,400 762,248,000
31/01/2018 3,070 0.02 0.65 3,050 3,140 3,040 390,800 1,199,756,000
30/01/2018 3,050 -0.05 -1.64 3,050 3,150 3,000 153,340 467,687,000
29/01/2018 3,050 -0.07 -2.30 3,120 3,120 3,000 256,210 781,440,500
26/01/2018 3,120 -0.02 -0.64 3,120 3,200 3,100 213,430 665,901,600
25/01/2018 3,120 -0.04 -1.28 3,160 3,180 3,100 533,660 1,665,019,200
24/01/2018 2,300 -0.88 -38.26 3,180 3,200 3,150 946,840 2,177,732,000
22/01/2018 3,150 -0.02 -0.63 3,180 3,200 3,150 340,470 1,072,480,500
19/01/2018 3,180 -0.02 -0.63 3,200 3,240 3,060 711,370 2,262,156,600
18/01/2018 3,200 -0.06 -1.88 3,260 3,300 3,120 87,200 279,040,000
17/01/2018 3,260 -0.01 -0.31 3,270 3,480 3,260 727,160 2,370,541,600
16/01/2018 3,270 0.21 6.42 3,060 3,270 3,090 850,000 2,779,500,000
15/01/2018 3,060 -0.14 -4.58 3,200 3,250 3,040 535,760 1,639,425,600
12/01/2018 3,200 -0.08 -2.50 3,280 3,310 3,200 493,390 1,578,848,000
11/01/2018 3,280 -0.04 -1.22 3,320 3,360 3,280 505,470 1,657,941,600
10/01/2018 3,320 -0.01 -0.30 3,330 3,380 3,320 242,420 804,834,400
09/01/2018 3,330 -0.12 -3.60 3,450 3,500 3,280 245,100 816,183,000
08/01/2018 3,450 0.15 4.35 3,300 3,450 3,180 422,780 1,458,591,000
05/01/2018 3,300 -0.02 -0.61 3,320 3,330 3,270 321,420 1,060,686,000
04/01/2018 3,320 0.17 5.12 3,150 3,350 3,150 612,150 2,032,338,000
03/01/2018 3,150 -0.03 -0.95 3,180 3,250 3,000 523,060 1,647,639,000
02/01/2018 3,180 -0.18 -5.66 3,360 3,360 3,130 551,640 1,754,215,200
29/12/2017 3,360 0.01 0.30 3,350 3,400 3,280 292,730 983,572,800
28/12/2017 3,350 0.02 0.60 3,330 3,470 3,310 481,960 1,614,566,000
27/12/2017 3,330 -0.03 -0.90 3,360 3,390 3,300 430,770 1,434,464,100
26/12/2017 3,360 0.06 1.79 3,300 3,490 3,210 415,370 1,395,643,200
25/12/2017 3,300 -0.17 -5.15 3,470 3,480 3,280 655,070 2,161,731,000
24/12/2017 3,470 0.02 0.58 3,450 3,550 3,400 859,170 2,981,319,900
22/12/2017 3,470 0.02 0.58 3,450 3,550 3,400 859,170 2,981,319,900
21/12/2017 3,450 0.10 2.90 3,350 3,490 3,310 967,300 3,337,185,000
20/12/2017 3,350 0.15 4.48 3,200 3,400 3,200 722,360 2,419,906,000
19/12/2017 3,000 -0.10 -3.33 3,100 3,290 3,000 1,346,850 4,040,550,000
18/12/2017 3,250 0.15 4.62 3,100 3,250 3,100 170,310 553,507,500
16/12/2017 3,100 0.15 4.84 2,950 3,140 3,000 975,510 3,024,081,000
15/12/2017 3,070 0.12 3.91 2,950 3,140 3,000 133,300 409,231,000
14/12/2017 2,770 0.01 0.36 2,760 2,830 2,700 13,590 37,644,300
13/12/2017 2,720 -0.18 -6.62 2,900 2,900 2,700 1,743,040 4,741,068,800
12/12/2017 2,710 -0.19 -7.01 2,900 2,900 2,710 155,040 420,158,400
11/12/2017 3,100 0.18 5.81 2,920 3,100 2,950 218,530 677,443,000
09/12/2017 2,920 0.19 6.51 2,730 2,920 2,750 2,529,910 7,387,337,200
08/12/2017 2,730 0.17 6.23 2,560 2,730 2,410 1,357,890 3,707,039,700
07/12/2017 2,730 0.17 6.23 2,560 2,730 2,410 1,220,960 3,333,220,800
01/12/2017 2,180 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 2,180 0.00 ■■ 0.00 2,230 2,250 2,180 413,350 901,103,000
29/11/2017 2,180 -0.03 -1.36 2,190 2,210 2,170 347,320 757,157,600
28/11/2017 2,210 0.00 ■■ 0.00 2,190 2,250 2,160 321,660 710,868,600
24/11/2017 2,300 0.13 5.99 2,310 2,320 2,220 946,840 2,177,732,000
23/11/2017 2,170 0.14 6.90 2,170 2,170 2,120 420,450 912,376,500
22/11/2017 2,030 -0.04 -1.93 2,100 2,130 2,000 476,310 966,909,300
21/11/2017 2,070 0.01 0.49 2,070 2,130 2,030 441,840 914,608,800
17/11/2017 2,060 0.00 ■■ 0.00 2,100 2,150 2,030 156,080 321,524,800
16/11/2017 2,060 -0.06 -2.83 2,120 2,220 2,060 757,040 1,559,502,400
15/11/2017 2,120 -0.09 -4.07 2,210 2,210 2,120 358,260 759,511,200
14/11/2017 2,210 0.02 0.91 2,280 2,280 2,160 243,330 537,759,300
13/11/2017 2,190 -0.01 -0.45 2,170 2,300 2,170 436,760 956,504,400
10/11/2017 2,200 0.04 1.85 2,160 2,290 2,160 479,100 1,054,020,000
09/11/2017 2,160 -0.15 -6.49 2,330 2,330 2,150 697,470 1,506,535,200
08/11/2017 2,310 -0.03 -1.28 2,340 2,380 2,200 433,030 1,000,299,300
07/11/2017 2,340 0.04 1.74 2,400 2,400 2,270 306,400 716,976,000
06/11/2017 2,300 0.05 2.22 2,250 2,400 2,250 1,011,220 2,325,806,000
03/11/2017 2,250 0.09 4.17 2,260 2,310 2,170 889,570 2,001,532,500
02/11/2017 2,160 0.14 6.93 1,990 2,160 1,990 485,080 1,047,772,800
01/11/2017 2,020 -0.02 -0.98 2,000 2,040 1,980 234,590 473,871,800
31/10/2017 2,040 -0.08 -3.77 2,110 2,110 1,980 469,270 957,310,800
30/10/2017 2,120 0.00 ■■ 0.00 2,140 2,220 2,100 394,360 836,043,200
27/10/2017 2,120 0.13 6.53 2,000 2,120 2,000 516,800 1,095,616,000
26/10/2017 1,990 -0.14 -6.57 2,050 2,140 1,990 883,690 1,758,543,100
25/10/2017 2,130 -0.13 -5.75 2,290 2,330 2,130 334,720 712,953,600
24/10/2017 2,260 -0.13 -5.44 2,390 2,400 2,260 938,180 2,120,286,800
23/10/2017 2,390 0.00 ■■ 0.00 2,390 2,540 2,390 2,148,260 5,134,341,400
20/10/2017 2,390 0.15 6.70 2,120 2,390 2,120 1,258,650 3,008,173,500
19/10/2017 2,240 -0.14 -5.88 2,300 2,390 2,220 1,238,740 2,774,777,600
18/10/2017 2,380 0.02 0.85 2,520 2,520 2,200 5,537,950 13,180,321,000
17/10/2017 2,360 0.15 6.79 2,360 2,360 2,360 573,710 1,353,955,600
16/10/2017 2,210 0.14 6.76 2,210 2,210 2,210 826,570 1,826,719,700
13/10/2017 2,070 0.13 6.70 2,070 2,070 2,030 2,999,830 6,209,648,100
12/10/2017 1,940 0.12 6.59 1,820 1,940 1,810 699,510 1,357,049,400
11/10/2017 1,820 0.02 1.11 1,790 1,820 1,770 693,660 1,262,461,200
10/10/2017 1,800 0.01 0.56 1,800 1,820 1,770 837,730 1,507,914,000
09/10/2017 1,790 -0.04 -2.19 1,820 1,820 1,760 275,880 493,825,200
06/10/2017 1,830 0.06 3.39 1,780 1,840 1,780 149,050 272,761,500
05/10/2017 1,770 -0.03 -1.67 1,840 1,840 1,770 196,130 347,150,100
04/10/2017 1,800 0.01 0.56 1,780 1,810 1,780 224,930 404,874,000
03/10/2017 1,790 0.01 0.56 1,800 1,850 1,780 242,790 434,594,100
02/10/2017 1,780 -0.02 -1.11 1,800 1,830 1,780 120,860 215,130,800
29/09/2017 1,800 0.00 ■■ 0.00 1,820 1,860 1,780 261,010 469,818,000
28/09/2017 1,800 0.02 1.12 1,780 1,800 1,770 81,120 146,016,000
27/09/2017 1,780 -0.02 -1.11 1,800 1,800 1,750 409,600 729,088,000
26/09/2017 1,800 -0.05 -2.70 1,850 1,850 1,800 275,710 496,278,000
25/09/2017 1,850 0.00 ■■ 0.00 1,800 1,870 1,800 307,260 568,431,000
22/09/2017 1,850 -0.03 -1.60 1,880 1,880 1,810 301,830 558,385,500
21/09/2017 1,880 0.05 2.73 1,830 1,890 1,830 166,170 312,399,600
20/09/2017 1,830 -0.02 -1.08 1,920 1,920 1,810 466,480 853,658,400
19/09/2017 1,850 -0.05 -2.63 1,900 1,900 1,850 250,580 463,573,000
18/09/2017 1,900 0.00 ■■ 0.00 1,850 1,930 1,810 274,160 520,904,000
15/09/2017 1,900 -0.03 -1.55 1,930 1,940 1,890 588,250 1,117,675,000
14/09/2017 1,930 -0.02 -1.03 1,950 1,950 1,910 280,990 542,310,700
13/09/2017 1,950 0.03 1.56 1,950 2,030 1,920 593,060 1,156,467,000
12/09/2017 1,920 0.12 6.67 1,800 1,920 1,800 781,150 1,499,808,000
11/09/2017 1,800 0.01 0.56 1,800 1,820 1,790 185,890 334,602,000
08/09/2017 1,790 -0.01 -0.56 1,780 1,800 1,760 473,530 847,618,700
07/09/2017 1,800 -0.03 -1.64 1,830 1,830 1,780 357,560 643,608,000
06/09/2017 1,830 -0.01 -0.54 1,860 1,860 1,790 362,560 663,484,800
05/09/2017 1,840 -0.04 -2.13 1,800 1,880 1,760 661,680 1,217,491,200
01/09/2017 1,880 0.07 3.87 1,820 1,880 1,750 272,530 512,356,400
31/08/2017 1,810 -0.08 -4.23 1,930 1,930 1,770 344,110 622,839,100
30/08/2017 1,890 -0.14 -6.90 1,950 1,990 1,890 579,780 1,095,784,200
29/08/2017 2,030 0.13 6.84 2,030 2,030 2,000 948,380 1,925,211,400
28/08/2017 1,900 0.12 6.74 1,800 1,900 1,750 1,069,830 2,032,677,000
25/08/2017 1,780 0.06 3.49 1,720 1,780 1,690 655,190 1,166,238,200
24/08/2017 1,720 -0.08 -4.44 1,890 1,890 1,680 620,720 1,067,638,400
23/08/2017 1,800 -0.13 -6.74 1,930 1,930 1,800 547,820 986,076,000
22/08/2017 1,930 -0.03 -1.53 1,960 1,960 1,920 45,460 87,737,800
21/08/2017 1,960 -0.04 -2.00 1,910 2,000 1,910 51,670 101,273,200
18/08/2017 2,000 0.02 1.01 2,000 2,000 1,950 53,490 106,980,000
17/08/2017 1,980 -0.08 -3.88 2,090 2,090 1,960 179,850 356,103,000
16/08/2017 2,060 0.00 ■■ 0.00 1,940 2,100 1,940 200,140 412,288,400
15/08/2017 2,060 0.02 0.98 2,020 2,080 1,960 124,580 256,634,800
14/08/2017 2,040 0.02 0.99 2,020 2,100 1,910 229,030 467,221,200
11/08/2017 2,020 -0.13 -6.05 2,050 2,150 2,000 265,790 536,895,800
10/08/2017 2,150 0.00 ■■ 0.00 2,010 2,180 2,010 264,270 568,180,500
09/08/2017 2,150 0.00 ■■ 0.00 2,300 2,300 2,020 1,283,290 2,759,073,500
08/08/2017 2,150 0.14 6.97 2,150 2,150 2,100 645,110 1,386,986,500
07/08/2017 2,010 0.13 6.91 1,990 2,010 1,990 880,660 1,770,126,600
04/08/2017 1,880 0.12 6.82 1,760 1,880 1,760 388,680 730,718,400
03/08/2017 1,760 0.11 6.67 1,540 1,760 1,540 244,630 430,548,800
02/08/2017 1,650 -0.12 -6.78 1,770 1,770 1,650 940,880 1,552,452,000
01/08/2017 1,770 -0.13 -6.84 1,890 1,890 1,770 231,610 409,949,700
31/07/2017 1,900 0.04 2.15 1,860 1,970 1,850 124,990 237,481,000
28/07/2017 1,860 -0.09 -4.62 1,920 1,920 1,830 305,900 568,974,000
27/07/2017 1,950 -0.01 -0.51 1,950 2,000 1,900 229,970 448,441,500
26/07/2017 1,960 0.00 ■■ 0.00 1,960 1,990 1,950 178,650 350,154,000
25/07/2017 1,960 0.01 0.51 1,940 2,000 1,940 159,420 312,463,200
24/07/2017 1,950 -0.04 -2.01 2,000 2,000 1,950 159,240 310,518,000
21/07/2017 1,990 -0.01 -0.50 2,000 2,020 1,990 54,380 108,216,200
20/07/2017 2,000 0.02 1.01 1,980 2,100 1,980 237,960 475,920,000
19/07/2017 1,980 -0.08 -3.88 2,010 2,010 1,980 488,950 968,121,000
18/07/2017 2,060 -0.01 -0.48 2,050 2,120 1,960 901,280 1,856,636,800
17/07/2017 2,070 -0.07 -3.27 2,140 2,190 2,050 178,170 368,811,900
14/07/2017 2,140 0.05 2.39 2,160 2,230 2,100 901,090 1,928,332,600
13/07/2017 2,090 0.13 6.63 1,920 2,090 1,920 448,560 937,490,400
12/07/2017 1,960 -0.08 -3.92 2,000 2,100 1,960 174,040 341,118,400
11/07/2017 2,040 -0.08 -3.77 2,110 2,110 1,980 896,460 1,828,778,400
10/07/2017 2,120 -0.01 -0.47 2,190 2,190 2,120 438,880 930,425,600
07/07/2017 2,130 -0.07 -3.18 2,200 2,280 2,130 254,570 542,234,100
06/07/2017 2,200 0.08 3.77 1,980 2,240 1,980 1,034,400 2,275,680,000
05/07/2017 2,120 -0.14 -6.19 2,110 2,260 2,110 822,120 1,742,894,400
04/07/2017 2,260 -0.13 -5.44 2,520 2,520 2,230 745,520 1,684,875,200
03/07/2017 2,390 0.15 6.70 2,090 2,390 2,090 1,011,600 2,417,724,000
30/06/2017 2,240 -0.16 -6.67 2,260 2,400 2,240 711,590 1,593,961,600
29/06/2017 2,400 -0.17 -6.61 2,400 2,520 2,400 866,730 2,080,152,000
28/06/2017 2,570 0.05 1.98 2,660 2,680 2,530 678,960 1,744,927,200
27/06/2017 2,520 0.16 6.78 2,500 2,520 2,380 980,830 2,471,691,600
26/06/2017 2,360 0.15 6.79 2,060 2,360 2,060 2,524,820 5,958,575,200
23/06/2017 2,210 -0.16 -6.75 2,210 2,210 2,210 9,160 20,243,600
22/06/2017 2,370 -0.17 -6.69 2,370 2,370 2,370 14,580 34,554,600
21/06/2017 2,540 -0.19 -6.96 2,540 2,540 2,540 11,720 29,768,800
20/06/2017 2,730 -0.20 -6.83 3,130 3,130 2,730 1,067,900 2,915,367,000
19/06/2017 2,930 0.19 6.93 2,930 2,930 2,930 327,060 958,285,800
16/06/2017 2,740 0.17 6.61 2,740 2,740 2,740 305,790 837,864,600
15/06/2017 2,570 0.16 6.64 2,570 2,570 2,570 67,600 173,732,000
14/06/2017 2,410 0.15 6.64 2,410 2,410 2,410 277,760 669,401,600
13/06/2017 2,260 0.14 6.60 2,260 2,260 2,260 470,090 1,062,403,400
09/06/2017 1,990 0.13 6.99 1,990 1,990 1,950 1,245,350 2,478,246,500
08/06/2017 1,860 0.12 6.90 1,860 1,860 1,800 1,606,140 2,987,420,400
07/06/2017 1,740 0.11 6.75 1,740 1,740 1,740 7,130 12,406,200
06/06/2017 1,630 0.10 6.54 1,630 1,630 1,630 166,620 271,590,600
05/06/2017 1,530 0.10 6.99 1,530 1,530 1,500 3,170,830 4,851,369,900
02/06/2017 1,430 0.09 6.72 1,430 1,430 1,350 1,614,460 2,308,677,800
01/06/2017 1,340 0.08 6.35 1,340 1,340 1,340 170,110 227,947,400
31/05/2017 1,260 0.08 6.78 1,230 1,260 1,200 130,030 163,837,800
30/05/2017 1,180 0.07 6.31 1,160 1,180 1,120 453,650 535,307,000
29/05/2017 1,110 0.07 6.73 1,040 1,110 1,040 385,480 427,882,800
26/05/2017 1,040 0.01 0.97 1,030 1,040 1,030 19,410 20,186,400
25/05/2017 1,030 -0.01 -0.96 1,040 1,040 1,030 2,170 2,235,100
24/05/2017 1,040 0.01 0.97 1,050 1,050 1,020 148,930 154,887,200
23/05/2017 1,030 0.00 ■■ 0.00 1,030 1,040 1,020 109,360 112,640,800
22/05/2017 1,030 -0.02 -1.90 1,050 1,050 1,020 72,660 74,839,800
19/05/2017 1,050 0.00 ■■ 0.00 1,050 1,050 1,040 32,630 34,261,500
18/05/2017 1,050 0.00 ■■ 0.00 1,030 1,060 1,030 30,770 32,308,500
17/05/2017 1,050 -0.01 -0.94 1,070 1,070 1,050 10,090 10,594,500
16/05/2017 1,060 0.00 ■■ 0.00 1,060 1,060 1,050 48,010 50,890,600
15/05/2017 1,060 0.00 ■■ 0.00 1,060 1,060 1,060 19,850 21,041,000
09/05/2017 1,060 0.02 1.92 1,050 1,070 1,050 86,520 91,711,200
08/05/2017 1,040 -0.01 -0.95 1,080 1,080 1,040 29,530 30,711,200
05/05/2017 1,050 0.00 ■■ 0.00 1,020 1,050 1,020 31,730 33,316,500
04/05/2017 1,050 -0.03 -2.78 1,070 1,070 1,050 16,500 17,325,000
03/05/2017 1,080 -0.01 -0.92 1,080 1,080 1,070 18,070 19,515,600
28/04/2017 1,090 0.00 ■■ 0.00 1,080 1,090 1,070 95,970 104,607,300
27/04/2017 1,090 0.04 3.81 1,080 1,100 1,050 121,800 132,762,000
26/04/2017 1,050 -0.03 -2.78 1,080 1,090 1,050 219,500 230,475,000
25/04/2017 1,080 0.01 0.93 1,080 1,090 1,050 58,350 63,018,000
24/04/2017 1,070 0.00 ■■ 0.00 1,070 1,090 1,070 14,840 15,878,800
21/04/2017 1,070 -0.01 -0.93 1,070 1,080 1,070 14,150 15,140,500
20/04/2017 1,080 0.00 ■■ 0.00 1,080 1,080 1,070 35,860 38,728,800
19/04/2017 1,080 0.00 ■■ 0.00 1,080 1,080 1,070 39,330 42,476,400
18/04/2017 1,080 0.00 ■■ 0.00 1,080 1,100 1,060 22,300 24,084,000
17/04/2017 1,080 -0.02 -1.82 1,100 1,100 1,070 6,320 6,825,600
14/04/2017 1,100 0.01 0.92 1,090 1,100 1,080 21,750 23,925,000
13/04/2017 1,090 -0.01 -0.91 1,090 1,100 1,050 24,270 26,454,300
12/04/2017 1,100 -0.01 -0.90 1,090 1,100 1,090 80,540 88,594,000
11/04/2017 1,110 0.01 0.91 1,100 1,120 1,070 172,890 191,907,900
10/04/2017 1,100 -0.02 -1.79 1,120 1,120 1,080 28,010 30,811,000
07/04/2017 1,120 0.02 1.82 1,080 1,120 1,070 66,590 74,580,800
05/04/2017 1,100 -0.01 -0.90 1,090 1,110 1,080 55,180 60,698,000
04/04/2017 1,110 0.02 1.83 1,090 1,120 1,080 13,080 14,518,800
03/04/2017 1,090 -0.04 -3.54 1,090 1,120 1,090 36,050 39,294,500
31/03/2017 1,130 0.00 ■■ 0.00 1,150 1,150 1,120 27,680 31,278,400
30/03/2017 1,130 0.07 6.60 1,050 1,130 1,050 213,620 241,390,600
29/03/2017 1,060 0.01 0.95 1,040 1,060 1,040 140,470 148,898,200
28/03/2017 1,050 0.00 ■■ 0.00 1,050 1,060 1,040 47,990 50,389,500
27/03/2017 1,050 -0.01 -0.94 1,060 1,060 1,040 48,790 51,229,500
24/03/2017 1,060 0.01 0.95 1,060 1,060 1,050 93,890 99,523,400
23/03/2017 1,050 -0.03 -2.78 1,060 1,080 1,020 118,960 124,908,000
22/03/2017 1,080 -0.04 -3.57 1,120 1,120 1,050 27,120 29,289,600
21/03/2017 1,120 0.01 0.90 1,140 1,140 1,110 56,990 63,828,800
20/03/2017 1,110 -0.05 -4.31 1,170 1,170 1,080 197,260 218,958,600
17/03/2017 1,160 0.00 ■■ 0.00 1,150 1,160 1,150 24,720 28,675,200
16/03/2017 1,160 -0.01 -0.85 1,150 1,170 1,150 38,870 45,089,200
15/03/2017 1,170 0.01 0.86 1,170 1,170 1,150 42,760 50,029,200
14/03/2017 1,160 0.00 ■■ 0.00 1,170 1,170 1,100 33,070 38,361,200
13/03/2017 1,160 -0.01 -0.85 1,160 1,170 1,150 46,310 53,719,600
10/03/2017 1,170 0.00 ■■ 0.00 1,160 1,180 1,160 30,810 36,047,700
09/03/2017 1,170 0.01 0.86 1,170 1,170 1,150 95,030 111,185,100
08/03/2017 1,160 -0.01 -0.85 1,180 1,180 1,150 71,710 83,183,600
07/03/2017 1,170 0.01 0.86 1,160 1,170 1,150 35,660 41,722,200
06/03/2017 1,160 -0.01 -0.85 1,180 1,180 1,150 28,470 33,025,200
03/03/2017 1,170 -0.01 -0.85 1,180 1,180 1,130 28,740 33,625,800
02/03/2017 1,180 0.00 ■■ 0.00 1,140 1,190 1,140 73,520 86,753,600
01/03/2017 1,180 0.01 0.85 1,180 1,220 1,150 78,760 92,936,800
28/02/2017 1,170 -0.02 -1.68 1,170 1,190 1,150 34,830 40,751,100
27/02/2017 1,190 0.00 ■■ 0.00 1,170 1,190 1,150 51,090 60,797,100
24/02/2017 1,190 0.01 0.85 1,180 1,210 1,160 86,850 103,351,500
23/02/2017 1,180 0.00 ■■ 0.00 1,200 1,200 1,150 16,580 19,564,400
22/02/2017 1,180 0.01 0.85 1,200 1,220 1,170 184,240 217,403,200
21/02/2017 1,170 0.02 1.74 1,110 1,220 1,110 128,930 150,848,100
20/02/2017 1,150 -0.01 -0.86 1,120 1,160 1,100 109,520 125,948,000
17/02/2017 1,160 -0.02 -1.69 1,160 1,180 1,150 45,870 53,209,200
16/02/2017 1,180 0.05 4.42 1,130 1,200 1,120 200,000 236,000,000
15/02/2017 1,130 0.05 4.63 1,060 1,140 1,060 141,450 159,838,500
14/02/2017 1,080 -0.01 -0.92 1,080 1,090 1,050 57,900 62,532,000
13/02/2017 1,090 -0.01 -0.91 1,070 1,090 1,060 36,390 39,665,100
10/02/2017 1,100 0.00 ■■ 0.00 1,100 1,100 1,090 5,200 5,720,000
09/02/2017 1,100 0.00 ■■ 0.00 1,100 1,150 1,100 103,390 113,729,000
08/02/2017 1,100 0.00 ■■ 0.00 1,070 1,100 1,060 38,950 42,845,000
07/02/2017 1,100 0.01 0.92 1,090 1,100 1,070 22,150 24,365,000
06/02/2017 1,090 0.01 0.93 1,050 1,090 1,050 59,750 65,127,500
03/02/2017 1,080 -0.03 -2.70 1,050 1,100 1,050 22,040 23,803,200
02/02/2017 1,110 0.01 0.91 1,120 1,120 1,100 1,570 1,742,700
25/01/2017 1,100 0.02 1.85 1,090 1,120 1,090 20,720 22,792,000
24/01/2017 1,080 -0.02 -1.82 1,100 1,100 1,070 87,860 94,888,800
23/01/2017 1,100 -0.01 -0.90 1,120 1,120 1,080 15,800 17,380,000
20/01/2017 1,110 0.04 3.74 1,080 1,110 1,070 48,640 53,990,400
19/01/2017 1,070 0.02 1.90 1,060 1,080 1,060 28,350 30,334,500
18/01/2017 1,050 0.00 ■■ 0.00 1,050 1,070 1,050 18,490 19,414,500
17/01/2017 1,050 0.01 0.96 1,070 1,080 1,040 70,850 74,392,500
16/01/2017 1,040 0.00 ■■ 0.00 1,030 1,050 1,030 40,630 42,255,200
13/01/2017 1,040 -0.05 -4.59 1,080 1,090 1,030 54,420 56,596,800
12/01/2017 1,090 0.01 0.93 1,060 1,090 1,060 23,300 25,397,000
11/01/2017 1,080 -0.01 -0.92 1,090 1,090 1,030 60,880 65,750,400
10/01/2017 1,090 0.00 ■■ 0.00 1,110 1,110 1,040 38,320 41,768,800
09/01/2017 1,090 0.07 6.86 1,020 1,090 1,020 119,290 130,026,100
06/01/2017 1,020 -0.04 -3.77 1,030 1,050 1,000 33,610 34,282,200
05/01/2017 1,060 0.01 0.95 1,050 1,060 1,030 75,780 80,326,800
04/01/2017 1,050 0.00 ■■ 0.00 1,070 1,070 1,050 5,640 5,922,000
03/01/2017 1,050 0.03 2.94 1,020 1,070 1,020 27,350 28,717,500
30/12/2016 1,020 -0.02 -1.92 1,070 1,070 1,020 95,010 96,910,200
29/12/2016 1,040 -0.04 -3.70 1,050 1,080 1,040 21,980 22,859,200
28/12/2016 1,080 0.06 5.88 1,050 1,090 1,050 136,720 147,657,600
27/12/2016 1,020 0.00 ■■ 0.00 1,020 1,050 1,020 68,030 69,390,600
26/12/2016 1,020 -0.01 -0.97 1,010 1,030 1,010 40,900 41,718,000
23/12/2016 1,030 0.03 3.00 1,000 1,070 1,000 35,240 36,297,200
22/12/2016 1,000 -0.05 -4.76 1,070 1,070 1,000 35,230 35,230,000
21/12/2016 1,050 0.00 ■■ 0.00 1,050 1,090 1,050 24,330 25,546,500
20/12/2016 1,050 -0.05 -4.55 1,100 1,130 1,050 62,470 65,593,500
19/12/2016 1,100 -0.03 -2.65 1,150 1,150 1,100 65,310 71,841,000
16/12/2016 1,130 0.03 2.73 1,130 1,130 1,100 39,200 44,296,000
15/12/2016 1,100 -0.08 -6.78 1,180 1,180 1,100 322,880 355,168,000
14/12/2016 1,180 -0.03 -2.48 1,260 1,260 1,130 216,800 255,824,000
13/12/2016 1,210 -0.09 -6.92 1,310 1,310 1,210 130,660 158,098,600
12/12/2016 1,300 -0.01 -0.76 1,320 1,320 1,300 310 403,000
09/12/2016 1,310 0.01 0.77 1,310 1,310 1,300 33,370 43,714,700
08/12/2016 1,300 0.00 ■■ 0.00 1,280 1,320 1,280 64,560 83,928,000
07/12/2016 1,300 -0.03 -2.26 1,330 1,330 1,300 37,380 48,594,000
06/12/2016 1,330 -0.02 -1.48 1,330 1,330 1,310 46,170 61,406,100
05/12/2016 1,350 0.06 4.65 1,300 1,360 1,300 14,740 19,899,000
02/12/2016 1,290 -0.05 -3.73 1,340 1,360 1,290 60,810 78,444,900
01/12/2016 1,340 0.00 ■■ 0.00 1,310 1,390 1,310 77,410 103,729,400
30/11/2016 1,340 -0.01 -0.74 1,350 1,350 1,270 70,260 94,148,400
29/11/2016 1,350 0.00 ■■ 0.00 1,360 1,360 1,290 25,660 34,641,000
28/11/2016 1,350 -0.04 -2.88 1,350 1,350 1,300 37,010 49,963,500
25/11/2016 1,390 -0.02 -1.42 1,360 1,390 1,320 99,010 137,623,900
24/11/2016 1,410 -0.10 -6.62 1,480 1,560 1,410 86,170 121,499,700
23/11/2016 1,510 -0.09 -5.62 1,510 1,590 1,500 76,930 116,164,300
22/11/2016 1,600 0.01 0.63 1,650 1,650 1,600 25,180 40,288,000
21/11/2016 1,590 0.09 6.00 1,550 1,600 1,550 176,110 280,014,900
18/11/2016 1,500 0.05 3.45 1,480 1,540 1,470 820,010 1,230,015,000
17/11/2016 1,450 -0.06 -3.97 1,500 1,500 1,430 20,730 30,058,500
16/11/2016 1,510 0.09 6.34 1,420 1,510 1,360 140,330 211,898,300
15/11/2016 1,420 0.09 6.77 1,330 1,420 1,330 55,660 79,037,200
14/11/2016 1,330 0.01 0.76 1,320 1,340 1,300 145,230 193,155,900
11/11/2016 1,320 0.00 ■■ 0.00 1,300 1,330 1,300 38,000 50,160,000
10/11/2016 1,320 0.00 ■■ 0.00 1,250 1,320 1,250 3,700 4,884,000
09/11/2016 1,320 0.02 1.54 1,300 1,320 1,250 3,120 4,118,400
08/11/2016 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 9,180 11,934,000
07/11/2016 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 78,490 102,037,000
04/11/2016 1,300 0.00 ■■ 0.00 1,260 1,300 1,260 11,130 14,469,000
03/11/2016 1,300 -0.04 -2.99 1,350 1,350 1,300 12,330 16,029,000
02/11/2016 1,340 -0.01 -0.74 1,350 1,350 1,300 3,050 4,087,000
01/11/2016 1,350 -0.04 -2.88 1,350 1,350 1,300 62,210 83,983,500
31/10/2016 1,390 0.01 0.72 1,380 1,390 1,380 1,000 1,390,000
28/10/2016 1,380 0.03 2.22 1,390 1,400 1,340 17,540 24,205,200
27/10/2016 1,350 0.01 0.75 1,340 1,360 1,340 6,630 8,950,500
26/10/2016 1,340 -0.06 -4.29 1,400 1,400 1,340 20,570 27,563,800
25/10/2016 1,400 0.00 ■■ 0.00 1,350 1,400 1,350 17,450 24,430,000
24/10/2016 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 3,130 4,382,000
21/10/2016 1,400 0.00 ■■ 0.00 1,400 1,430 1,360 24,640 34,496,000
20/10/2016 1,400 -0.09 -6.04 1,500 1,500 1,400 42,110 58,954,000
19/10/2016 1,490 -0.01 -0.67 1,500 1,500 1,420 10,470 15,600,300
18/10/2016 1,500 0.06 4.17 1,490 1,500 1,420 7,500 11,250,000
17/10/2016 1,440 -0.02 -1.37 1,430 1,500 1,420 5,230 7,531,200
14/10/2016 1,460 -0.02 -1.35 1,440 1,500 1,420 16,210 23,666,600
13/10/2016 1,480 -0.03 -1.99 1,410 1,610 1,410 49,000 72,520,000
12/10/2016 1,510 0.07 4.86 1,450 1,540 1,390 2,590 3,910,900
11/10/2016 1,440 0.04 2.86 1,460 1,460 1,380 22,030 31,723,200
10/10/2016 1,400 -0.01 -0.71 1,400 1,490 1,400 17,220 24,108,000
07/10/2016 1,410 -0.03 -2.08 1,400 1,540 1,400 7,710 10,871,100
06/10/2016 1,440 -0.10 -6.49 1,500 1,500 1,440 39,300 56,592,000
05/10/2016 1,540 0.10 6.94 1,380 1,540 1,340 77,120 118,764,800
04/10/2016 1,440 -0.04 -2.70 1,480 1,480 1,440 2,830 4,075,200
03/10/2016 1,480 0.09 6.47 1,400 1,480 1,390 19,840 29,363,200
30/09/2016 1,390 0.01 0.72 1,380 1,400 1,350 47,050 65,399,500
29/09/2016 1,380 -0.02 -1.43 1,420 1,420 1,380 390 538,200
28/09/2016 1,400 -0.02 -1.41 1,420 1,420 1,400 14,940 20,916,000
27/09/2016 1,420 0.00 ■■ 0.00 1,410 1,420 1,400 10,840 15,392,800
26/09/2016 1,420 -0.01 -0.70 1,410 1,430 1,410 125,380 178,039,600
23/09/2016 1,430 -0.05 -3.38 1,420 1,480 1,420 24,370 34,849,100
22/09/2016 1,480 0.01 0.68 1,480 1,480 1,450 102,430 151,596,400
21/09/2016 1,470 -0.02 -1.34 1,490 1,490 1,410 5,800 8,526,000
20/09/2016 1,490 0.01 0.68 1,480 1,500 1,380 212,580 316,744,200
19/09/2016 1,480 0.01 0.68 1,430 1,500 1,430 2,770 4,099,600
16/09/2016 1,470 -0.03 -2.00 1,480 1,490 1,420 9,730 14,303,100
15/09/2016 1,500 0.00 ■■ 0.00 1,520 1,520 1,500 76,190 114,285,000
14/09/2016 1,500 -0.05 -3.23 1,520 1,540 1,500 38,530 57,795,000
13/09/2016 1,550 -0.02 -1.27 1,510 1,580 1,510 154,920 240,126,000
12/09/2016 1,570 0.07 4.67 1,500 1,570 1,400 34,750 54,557,500
09/09/2016 1,500 -0.10 -6.25 1,600 1,600 1,500 473,950 710,925,000
08/09/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 54,990 87,984,000
07/09/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 37,090 59,344,000
06/09/2016 1,600 0.10 6.67 1,600 1,600 1,500 144,480 231,168,000
05/09/2016 1,500 -0.10 -6.25 1,500 1,600 1,500 99,570 149,355,000
01/09/2016 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 14,430 23,088,000
31/08/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 11,540 18,464,000
30/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 15,550 24,880,000
29/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 28,390 45,424,000
26/08/2016 1,600 0.00 ■■ 0.00 1,700 1,700 1,500 31,030 49,648,000
25/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 43,740 69,984,000
24/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 103,130 165,008,000
23/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 33,140 53,024,000
22/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 40,630 65,008,000
19/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 20,540 32,864,000
18/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 60,660 97,056,000
17/08/2016 1,600 -0.10 -5.88 1,600 1,700 1,600 16,480 26,368,000
16/08/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 29,230 49,691,000
15/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 31,740 53,958,000
12/08/2016 1,700 0.10 6.25 1,700 1,700 1,600 125,640 213,588,000
11/08/2016 1,600 0.10 6.67 1,500 1,600 1,400 46,790 74,864,000
10/08/2016 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 55,020 82,530,000
09/08/2016 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 44,280 66,420,000
08/08/2016 1,500 -0.10 -6.25 1,500 1,700 1,500 191,040 286,560,000
05/08/2016 1,600 -0.10 -5.88 1,700 1,700 1,600 171,760 274,816,000
04/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 205,200 348,840,000
03/08/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 15,730 26,741,000
02/08/2016 1,700 -0.10 -5.56 1,700 1,800 1,700 197,390 335,563,000
01/08/2016 1,800 0.10 5.88 1,800 1,800 1,700 51,050 91,890,000
29/07/2016 1,700 -0.10 -5.56 1,800 1,800 1,700 45,210 76,857,000
28/07/2016 1,800 -0.10 -5.26 1,900 1,900 1,800 117,930 212,274,000
27/07/2016 1,900 -0.10 -5.00 1,900 2,000 1,900 53,710 102,049,000
26/07/2016 2,000 0.10 5.26 1,900 2,000 1,900 44,400 88,800,000
25/07/2016 1,900 -0.10 -5.00 1,900 2,000 1,900 74,380 141,322,000
22/07/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 16,150 32,300,000
21/07/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 93,860 187,720,000
20/07/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 107,610 215,220,000
19/07/2016 2,000 -0.10 -4.76 2,100 2,100 2,000 227,120 454,240,000
18/07/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 147,190 309,099,000
15/07/2016 2,100 0.00 ■■ 0.00 2,200 2,200 2,000 63,980 134,358,000
14/07/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 132,320 277,872,000
13/07/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 23,670 49,707,000
12/07/2016 2,200 0.10 4.76 2,100 2,200 2,100 10,070 22,154,000
11/07/2016 2,100 -0.10 -4.55 2,300 2,300 2,100 68,000 142,800,000
08/07/2016 2,200 -0.10 -4.35 2,200 2,300 2,200 13,800 30,360,000
07/07/2016 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 26,040 59,892,000
06/07/2016 2,300 0.10 4.55 2,200 2,300 2,100 18,360 42,228,000
05/07/2016 2,200 -0.10 -4.35 2,200 2,300 2,200 78,070 171,754,000
04/07/2016 2,300 0.10 4.55 2,300 2,300 2,200 50,150 115,345,000
01/07/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 89,580 197,076,000
30/06/2016 2,200 -0.10 -4.35 2,200 2,400 2,200 169,380 372,636,000
29/06/2016 2,300 0.10 4.55 2,200 2,300 2,200 189,580 436,034,000
28/06/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 64,530 141,966,000
27/06/2016 2,200 -0.10 -4.35 2,200 2,300 2,200 192,670 423,874,000
24/06/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 199,170 458,091,000
23/06/2016 2,300 0.10 4.55 2,300 2,300 2,200 9,750 22,425,000
22/06/2016 2,200 -0.10 -4.35 2,400 2,400 2,200 12,820 28,204,000
21/06/2016 2,300 0.10 4.55 2,200 2,300 2,200 289,960 666,908,000
20/06/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 14,290 31,438,000
17/06/2016 2,200 -0.10 -4.35 2,300 2,300 2,200 41,410 91,102,000
16/06/2016 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 22,390 51,497,000
15/06/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 132,040 303,692,000
14/06/2016 2,300 0.10 4.55 2,200 2,300 2,200 34,430 79,189,000
13/06/2016 2,200 0.00 ■■ 0.00 2,300 2,300 2,200 103,830 228,426,000
10/06/2016 2,200 -0.10 -4.35 2,300 2,400 2,200 103,070 226,754,000
09/06/2016 2,300 0.00 ■■ 0.00 2,200 2,400 2,200 186,790 429,617,000
08/06/2016 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 59,740 137,402,000
07/06/2016 2,300 0.10 4.55 2,200 2,300 2,200 19,350 44,505,000
06/06/2016 2,200 -0.10 -4.35 2,300 2,300 2,200 62,050 136,510,000
03/06/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 151,270 347,921,000
02/06/2016 2,300 0.00 ■■ 0.00 2,400 2,400 2,200 74,980 172,454,000
01/06/2016 2,300 0.10 4.55 2,200 2,300 2,200 176,630 406,249,000
31/05/2016 2,200 0.10 4.76 2,200 2,200 2,100 379,740 835,428,000
30/05/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 12,380 25,998,000
27/05/2016 2,200 0.10 4.76 2,200 2,200 2,000 302,820 666,204,000
26/05/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 157,920 331,632,000
25/05/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 41,970 88,137,000
24/05/2016 2,100 -0.10 -4.55 2,100 2,200 2,100 10,470 21,987,000
23/05/2016 2,200 0.10 4.76 2,000 2,200 2,000 23,030 50,666,000
20/05/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 97,650 205,065,000
19/05/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 23,720 52,184,000
18/05/2016 2,200 0.10 4.76 2,100 2,200 2,000 44,800 98,560,000
17/05/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 18,370 38,577,000
16/05/2016 2,100 -0.10 -4.55 2,100 2,200 2,100 48,920 102,732,000
13/05/2016 2,200 0.10 4.76 2,100 2,200 2,000 44,510 97,922,000
12/05/2016 2,100 0.00 ■■ 0.00 2,200 2,200 2,100 47,960 100,716,000
11/05/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 267,650 562,065,000
10/05/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 60,120 126,252,000
09/05/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 136,990 301,378,000
06/05/2016 2,200 0.10 4.76 2,100 2,200 2,000 65,720 144,584,000
05/05/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 71,600 150,360,000
04/05/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 141,710 297,591,000
29/04/2016 2,100 -0.10 -4.55 2,200 2,300 2,100 180,700 379,470,000
28/04/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 113,170 248,974,000
27/04/2016 2,200 -0.10 -4.35 2,300 2,400 2,200 150,350 330,770,000
26/04/2016 2,300 -0.10 -4.17 2,300 2,400 2,300 87,030 200,169,000
25/04/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 58,550 140,520,000
22/04/2016 2,400 0.10 4.35 2,300 2,400 2,200 94,700 227,280,000
21/04/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 82,430 189,589,000
20/04/2016 2,300 -0.10 -4.17 2,300 2,500 2,300 154,430 355,189,000
19/04/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 365,130 876,312,000
15/04/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 575,790 1,439,475,000
14/04/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 93,870 234,675,000
13/04/2016 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 493,530 1,233,825,000
12/04/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 306,510 766,275,000
11/04/2016 2,500 0.10 4.17 2,400 2,500 2,400 67,430 168,575,000
08/04/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
07/04/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
06/04/2016 2,400 -0.10 -4.00 2,400 2,500 2,400 932,510 2,238,024,000
05/04/2016 2,500 -0.10 -3.85 2,500 2,500 2,500 7,720 19,300,000
04/04/2016 2,600 -0.10 -3.70 2,600 2,600 2,600 50,220 130,572,000
01/04/2016 2,700 -0.10 -3.57 2,700 2,800 2,700 108,720 293,544,000
31/03/2016 2,800 0.10 3.70 2,800 2,800 2,600 146,730 410,844,000
30/03/2016 2,700 -0.20 -6.90 2,900 2,900 2,700 307,390 829,953,000
29/03/2016 2,900 0.10 3.57 2,900 2,900 2,800 374,770 1,086,833,000
28/03/2016 2,800 0.10 3.70 2,700 2,800 2,700 155,880 436,464,000
25/03/2016 2,700 -0.20 -6.90 2,800 2,900 2,700 305,370 824,499,000
24/03/2016 2,900 -0.10 -3.33 2,800 3,000 2,800 349,810 1,014,449,000
23/03/2016 3,000 -0.20 -6.25 3,200 3,200 3,000 309,870 929,610,000
22/03/2016 3,200 0.10 3.23 3,200 3,300 3,100 291,530 932,896,000
21/03/2016 3,100 0.20 6.90 3,000 3,100 2,900 1,052,180 3,261,758,000
18/03/2016 2,900 0.10 3.57 2,900 2,900 2,800 662,510 1,921,279,000
17/03/2016 2,800 0.10 3.70 2,800 2,800 2,800 287,560 805,168,000
16/03/2016 2,700 0.10 3.85 2,700 2,700 2,700 42,420 114,534,000
15/03/2016 2,600 0.10 4.00 2,600 2,600 2,600 90,330 234,858,000
14/03/2016 2,500 0.10 4.17 2,400 2,500 2,400 171,740 429,350,000
11/03/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 411,600 987,840,000
10/03/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 77,990 194,975,000
09/03/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 35,520 88,800,000
08/03/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 54,320 135,800,000
07/03/2016 2,500 -0.10 -3.85 2,500 2,600 2,500 52,680 131,700,000
04/03/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 7,020 18,252,000
03/03/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 14,150 36,790,000
02/03/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 13,460 34,996,000
01/03/2016 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 30,700 79,820,000
29/02/2016 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 196,640 511,264,000
26/02/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 5,610 14,586,000
25/02/2016 2,600 0.10 4.00 2,600 2,600 2,500 4,590 11,934,000
24/02/2016 2,500 -0.10 -3.85 2,500 2,600 2,500 140,840 352,100,000
23/02/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 17,670 45,942,000
22/02/2016 2,600 0.10 4.00 2,600 2,600 2,500 8,730 22,698,000
19/02/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 37,530 93,825,000
18/02/2016 2,600 0.10 4.00 2,500 2,600 2,500 92,570 240,682,000
17/02/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 18,350 45,875,000
16/02/2016 2,500 -0.10 -3.85 2,500 2,600 2,500 41,520 103,800,000
15/02/2016 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 42,040 109,304,000
05/02/2016 2,600 0.10 4.00 2,600 2,600 2,600 59,450 154,570,000
04/02/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 70,230 175,575,000
03/02/2016 2,600 0.10 4.00 2,500 2,600 2,500 2,030 5,278,000
02/02/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,730 4,325,000
01/02/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 7,000 17,500,000
29/01/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 11,700 29,250,000
28/01/2016 2,600 0.10 4.00 2,500 2,600 2,500 34,830 90,558,000
27/01/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 11,040 27,600,000
26/01/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 91,580 238,108,000
25/01/2016 2,600 0.10 4.00 2,500 2,600 2,500 139,100 361,660,000
22/01/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 174,300 435,750,000
21/01/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 209,490 523,725,000
20/01/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 123,530 308,825,000
19/01/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 144,220 374,972,000
18/01/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 112,590 292,734,000
15/01/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 64,400 173,880,000
14/01/2016 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 30,530 82,431,000
13/01/2016 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 15,430 41,661,000
12/01/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 130,190 351,513,000
11/01/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 94,830 256,041,000
08/01/2016 2,700 -0.10 -3.57 2,700 2,800 2,700 92,950 250,965,000
07/01/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 38,440 107,632,000
06/01/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 21,470 60,116,000
05/01/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 18,190 50,932,000
04/01/2016 2,800 0.10 3.70 2,800 2,800 2,700 54,560 152,768,000
31/12/2015 2,700 -0.10 -3.57 2,700 2,800 2,700 32,170 86,859,000
30/12/2015 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 23,040 64,512,000
29/12/2015 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 2,720 7,616,000
28/12/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 17,090 47,852,000
25/12/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 20,290 56,812,000
24/12/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 35,120 98,336,000
23/12/2015 2,800 -0.10 -3.45 2,800 2,800 2,700 50,050 140,140,000
22/12/2015 2,900 0.10 3.57 2,800 2,900 2,800 11,700 33,930,000
21/12/2015 2,800 -0.10 -3.45 2,900 2,900 2,800 8,000 22,400,000
18/12/2015 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 3,900 11,310,000
17/12/2015 2,900 0.10 3.57 2,900 2,900 2,900 23,280 67,512,000
16/12/2015 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 35,340 98,952,000
15/12/2015 2,800 -0.10 -3.45 2,800 2,900 2,800 28,510 79,828,000
14/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 800 2,320,000
11/12/2015 2,900 0.10 3.57 2,800 2,900 2,700 93,930 272,397,000
10/12/2015 2,800 -0.10 -3.45 2,800 2,900 2,800 38,010 106,428,000
09/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 27,040 78,416,000
08/12/2015 2,900 0.10 3.57 2,700 2,900 2,700 24,580 71,282,000
07/12/2015 2,800 0.10 3.70 2,700 2,800 2,700 6,490 18,172,000
04/12/2015 2,700 -0.10 -3.57 2,800 2,800 2,700 29,870 80,649,000
03/12/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 12,200 34,160,000
02/12/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 61,200 171,360,000
01/12/2015 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 5,920 16,576,000
30/11/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 58,520 163,856,000
27/11/2015 2,800 -0.10 -3.45 2,900 2,900 2,800 17,820 49,896,000
26/11/2015 2,900 -0.10 -3.33 3,000 3,000 2,900 119,080 345,332,000
25/11/2015 3,000 0.10 3.45 2,900 3,000 2,800 28,800 86,400,000
24/11/2015 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 55,730 161,617,000
23/11/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 45,860 132,994,000
20/11/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 43,330 125,657,000
19/11/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 29,920 86,768,000
18/11/2015 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 110,750 321,175,000
17/11/2015 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 78,810 228,549,000
16/11/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 40,530 117,537,000
13/11/2015 2,900 -0.10 -3.33 3,000 3,000 2,900 7,690 22,301,000
12/11/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 43,410 130,230,000
11/11/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 30,780 92,340,000
10/11/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 37,840 113,520,000
09/11/2015 3,000 -0.10 -3.23 3,100 3,100 2,900 146,110 438,330,000
06/11/2015 3,100 -0.10 -3.12 3,200 3,200 3,000 76,860 238,266,000
05/11/2015 3,200 0.20 6.67 3,200 3,200 3,200 62,330 199,456,000
04/11/2015 3,000 -0.20 -6.25 3,100 3,200 3,000 98,680 296,040,000
03/11/2015 3,200 -0.10 -3.03 3,300 3,300 3,200 19,240 61,568,000
02/11/2015 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 29,090 95,997,000
30/10/2015 3,300 0.00 ■■ 0.00 3,500 3,500 3,300 345,220 1,139,226,000
29/10/2015 3,300 0.20 6.45 3,300 3,300 3,300 64,400 212,520,000
28/10/2015 3,100 0.20 6.90 3,100 3,100 3,100 91,280 282,968,000
27/10/2015 2,900 0.10 3.57 2,800 2,900 2,800 52,150 151,235,000
26/10/2015 2,800 -0.10 -3.45 2,900 2,900 2,800 3,200 8,960,000
23/10/2015 2,900 0.10 3.57 2,800 2,900 2,800 18,560 53,824,000
22/10/2015 2,800 -0.20 -6.67 2,900 2,900 2,800 8,950 25,060,000
21/10/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 41,290 123,870,000
20/10/2015 3,000 0.10 3.45 2,900 3,000 2,900 43,620 130,860,000
19/10/2015 2,900 -0.10 -3.33 3,000 3,000 2,900 34,320 99,528,000
16/10/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 6,420 19,260,000
15/10/2015 3,000 0.10 3.45 3,000 3,000 3,000 3,300 9,900,000
14/10/2015 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 37,090 107,561,000
13/10/2015 2,900 -0.10 -3.33 3,000 3,000 2,900 45,110 130,819,000
12/10/2015 3,000 0.10 3.45 3,000 3,000 2,900 25,630 76,890,000
09/10/2015 2,900 -0.10 -3.33 3,000 3,000 2,900 44,760 129,804,000
08/10/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 16,270 48,810,000
07/10/2015 3,000 0.10 3.45 2,900 3,000 2,900 37,740 113,220,000
06/10/2015 2,900 0.10 3.57 2,800 2,900 2,800 28,650 83,085,000
05/10/2015 2,800 -0.10 -3.45 2,800 2,800 2,800 12,260 34,328,000
02/10/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,000 29,000,000
01/10/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 26,900 78,010,000
30/09/2015 2,900 0.10 3.57 2,800 2,900 2,700 16,520 47,908,000
29/09/2015 2,800 -0.10 -3.45 2,900 2,900 2,800 25,380 71,064,000
28/09/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 3,000 8,700,000
25/09/2015 2,900 -0.10 -3.33 2,900 2,900 2,900 5,380 15,602,000
24/09/2015 3,000 0.10 3.45 2,900 3,000 2,900 9,840 29,520,000
23/09/2015 2,900 -0.10 -3.33 2,900 2,900 2,900 3,110 9,019,000
22/09/2015 3,000 0.10 3.45 2,900 3,000 2,900 29,010 87,030,000
21/09/2015 2,900 -0.10 -3.33 2,900 2,900 2,900 4,470 12,963,000
18/09/2015 3,000 0.10 3.45 2,900 3,000 2,900 58,940 176,820,000
17/09/2015 2,900 -0.10 -3.33 2,900 2,900 2,900 13,880 40,252,000
16/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
15/09/2015 3,000 0.10 3.45 2,900 3,000 2,900 16,550 49,650,000
14/09/2015 2,900 -0.10 -3.33 3,000 3,000 2,900 18,200 52,780,000
11/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,030 18,090,000
10/09/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 32,010 96,030,000
09/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 59,350 178,050,000
08/09/2015 3,000 0.10 3.45 2,800 3,000 2,800 41,450 124,350,000
07/09/2015 2,900 -0.10 -3.33 2,900 2,900 2,900 48,080 139,432,000
04/09/2015 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 54,410 163,230,000
03/09/2015 3,000 0.10 3.45 2,900 3,000 2,900 52,390 157,170,000
01/09/2015 2,900 -0.10 -3.33 3,100 3,100 2,900 37,300 108,170,000
31/08/2015 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 46,070 138,210,000
28/08/2015 3,000 0.10 3.45 3,000 3,100 2,900 96,890 290,670,000
27/08/2015 2,900 0.10 3.57 2,900 2,900 2,900 36,360 105,444,000
26/08/2015 2,800 0.10 3.70 2,700 2,800 2,700 17,680 49,504,000
25/08/2015 2,700 -0.10 -3.57 2,700 2,800 2,700 92,130 248,751,000
24/08/2015 2,800 -0.20 -6.67 2,900 3,000 2,800 74,460 208,488,000
21/08/2015 3,000 0.00 ■■ 0.00 3,000 3,100 2,800 122,730 368,190,000
20/08/2015 3,000 -0.20 -6.25 3,100 3,200 3,000 87,790 263,370,000
19/08/2015 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 28,410 90,912,000
18/08/2015 3,200 0.10 3.23 3,200 3,300 3,100 56,390 180,448,000
17/08/2015 3,100 -0.10 -3.12 3,100 3,300 3,100 47,900 148,490,000
14/08/2015 3,200 -0.10 -3.03 3,100 3,300 3,100 51,960 166,272,000
13/08/2015 3,300 -0.20 -5.71 3,500 3,500 3,300 218,180 719,994,000
12/08/2015 3,500 0.10 2.94 3,400 3,500 3,400 55,890 195,615,000
11/08/2015 3,400 -0.10 -2.86 3,300 3,600 3,300 78,530 267,002,000
10/08/2015 3,500 0.20 6.06 3,400 3,500 3,400 27,820 97,370,000
07/08/2015 3,300 -0.10 -2.94 3,400 3,500 3,300 13,040 43,032,000
06/08/2015 3,400 -0.20 -5.56 3,500 3,600 3,400 37,300 126,820,000
05/08/2015 3,600 0.10 2.86 3,500 3,600 3,500 11,750 42,300,000
04/08/2015 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 50 175,000
03/08/2015 3,500 0.10 2.94 3,400 3,500 3,400 93,310 326,585,000
31/07/2015 3,400 -0.10 -2.86 3,500 3,600 3,400 20,920 71,128,000
30/07/2015 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 77,640 271,740,000
29/07/2015 3,500 0.10 2.94 3,400 3,600 3,400 151,860 531,510,000
28/07/2015 3,400 -0.10 -2.86 3,400 3,600 3,400 29,670 100,878,000
27/07/2015 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 158,810 555,835,000
24/07/2015 3,500 -0.10 -2.78 3,600 3,600 3,500 154,970 542,395,000
23/07/2015 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 96,560 347,616,000
22/07/2015 3,600 -0.10 -2.70 3,700 3,700 3,600 9,500 34,200,000
21/07/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 119,410 441,817,000
20/07/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 41,010 151,737,000
17/07/2015 3,700 0.10 2.78 3,600 3,700 3,600 72,540 268,398,000
16/07/2015 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 48,710 175,356,000
15/07/2015 3,600 -0.10 -2.70 3,600 3,700 3,600 35,460 127,656,000
14/07/2015 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 103,310 382,247,000
13/07/2015 3,700 -0.10 -2.63 3,700 3,800 3,700 190,110 703,407,000
10/07/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 42,240 160,512,000
09/07/2015 3,800 -0.10 -2.56 3,800 3,800 3,700 63,590 241,642,000
08/07/2015 3,900 0.10 2.63 3,800 3,900 3,800 72,580 283,062,000
07/07/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 142,690 542,222,000
06/07/2015 3,800 -0.10 -2.56 3,900 4,000 3,800 221,840 842,992,000
03/07/2015 3,900 0.10 2.63 3,800 3,900 3,800 102,910 401,349,000
02/07/2015 3,800 0.10 2.70 3,700 3,800 3,600 76,630 291,194,000
01/07/2015 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 115,610 427,757,000
30/06/2015 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 59,990 221,963,000
29/06/2015 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 49,050 181,485,000
26/06/2015 3,700 -0.10 -2.63 3,800 3,800 3,700 39,820 147,334,000
25/06/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 60,790 231,002,000
24/06/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 174,590 663,442,000
23/06/2015 3,800 -0.10 -2.56 3,900 3,900 3,800 119,920 455,696,000
22/06/2015 3,900 0.10 2.63 3,800 4,000 3,800 192,920 752,388,000
19/06/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 135,290 514,102,000
18/06/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 52,340 198,892,000
17/06/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 168,260 639,388,000
16/06/2015 3,800 0.10 2.70 3,700 3,900 3,700 93,860 356,668,000
15/06/2015 3,700 -0.10 -2.63 3,800 3,900 3,700 33,450 123,765,000
12/06/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 150,500 571,900,000
11/06/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 273,800 1,040,440,000
10/06/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 206,440 784,472,000
09/06/2015 3,800 -0.10 -2.56 3,900 3,900 3,800 205,720 781,736,000
08/06/2015 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 147,160 573,924,000
05/06/2015 3,900 0.10 2.63 3,800 3,900 3,800 272,010 1,060,839,000
04/06/2015 3,800 -0.10 -2.56 3,900 3,900 3,800 107,270 407,626,000
03/06/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 31,640 123,396,000
02/06/2015 3,900 0.10 2.63 3,800 3,900 3,800 74,220 289,458,000
01/06/2015 3,800 -0.10 -2.56 3,800 4,000 3,800 57,060 216,828,000
29/05/2015 3,900 -0.10 -2.50 3,900 3,900 3,800 60,990 237,861,000
28/05/2015 4,000 0.10 2.56 3,800 4,000 3,800 115,390 461,560,000
27/05/2015 3,900 0.10 2.63 3,900 3,900 3,800 163,360 637,104,000
26/05/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 145,520 552,976,000
25/05/2015 3,800 -0.20 -5.00 4,000 4,000 3,800 277,340 1,053,892,000
22/05/2015 4,000 0.10 2.56 3,900 4,000 3,900 87,930 351,720,000
21/05/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 58,520 228,228,000
20/05/2015 3,900 0.20 5.41 3,600 3,900 3,600 104,350 406,965,000
19/05/2015 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 90,450 334,665,000
18/05/2015 3,700 -0.20 -5.13 3,700 3,800 3,700 240,720 890,664,000
15/05/2015 3,900 -0.20 -4.88 3,900 4,000 3,900 234,420 914,238,000
14/05/2015 4,100 0.20 5.13 4,000 4,100 3,900 110,200 451,820,000
13/05/2015 3,900 -0.20 -4.88 4,000 4,000 3,900 51,340 200,226,000
12/05/2015 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 41,280 169,248,000
11/05/2015 4,100 0.20 5.13 3,900 4,100 3,900 153,030 627,423,000
08/05/2015 3,900 0.10 2.63 3,700 4,000 3,700 131,020 510,978,000
07/05/2015 3,800 -0.10 -2.56 3,900 3,900 3,800 90,000 342,000,000
06/05/2015 3,900 -0.10 -2.50 4,000 4,000 3,800 403,350 1,573,065,000
05/05/2015 4,000 -0.20 -4.76 4,000 4,200 4,000 265,370 1,061,480,000
04/05/2015 4,200 -0.30 -6.67 4,300 4,300 4,200 282,540 1,186,668,000
27/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 137,200 617,400,000
24/04/2015 4,500 -0.10 -2.17 4,500 4,600 4,400 110,390 496,755,000
23/04/2015 4,600 0.10 2.22 4,600 4,600 4,300 202,030 929,338,000
22/04/2015 4,500 -0.20 -4.26 4,500 4,700 4,500 236,700 1,065,150,000
21/04/2015 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 107,140 503,558,000
20/04/2015 4,700 -0.20 -4.08 4,800 4,800 4,700 112,960 530,912,000
17/04/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 242,530 1,188,397,000
16/04/2015 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 149,920 734,608,000
15/04/2015 4,900 0.10 2.08 4,900 5,000 4,800 314,910 1,543,059,000
14/04/2015 4,800 -0.20 -4.00 5,000 5,000 4,800 264,730 1,270,704,000
13/04/2015 5,000 0.10 2.04 4,800 5,000 4,800 247,310 1,236,550,000
10/04/2015 4,900 0.10 2.08 4,800 4,900 4,700 234,730 1,150,177,000
09/04/2015 4,800 0.20 4.35 4,600 4,800 4,500 244,500 1,173,600,000
08/04/2015 4,600 -0.10 -2.13 4,700 4,800 4,500 45,980 211,508,000
07/04/2015 4,700 0.20 4.44 4,400 4,700 4,300 491,060 2,307,982,000
06/04/2015 4,500 -0.30 -6.25 4,800 4,900 4,500 432,470 1,946,115,000
03/04/2015 4,800 -0.20 -4.00 5,000 5,000 4,800 183,170 879,216,000
02/04/2015 5,000 0.00 ■■ 0.00 4,900 5,000 4,700 290,770 1,453,850,000
01/04/2015 5,000 -0.30 -5.66 5,300 5,300 5,000 385,660 1,928,300,000
31/03/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 168,440 892,732,000
30/03/2015 5,300 -0.30 -5.36 5,500 5,500 5,300 516,840 2,739,252,000
27/03/2015 5,600 0.10 1.82 5,600 5,600 5,500 189,250 1,059,800,000
26/03/2015 5,500 0.00 ■■ 0.00 5,400 5,600 5,40