Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
CTCP ĐT Hạ Tầng & Đô Thị Dầu Khí
PVC Petro Capital & Infrastructure Investment., JSC
Mã CK:      PTL      5.67      -0.07 (-1.23%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.petroland.com.vn
PTL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 5,670 -0.07 -1.23 5,740 5,670 5,340 1,680 9,525,600
10/06/2021 5,740 0.01 0.17 5,740 5,760 5,400 3,350 19,229,000
09/06/2021 5,740 -0.01 -0.17 5,750 5,740 5,400 1,060 6,084,400
08/06/2021 5,750 -0.25 -4.35 6,000 6,000 5,580 3,830 22,022,500
07/06/2021 6,000 0.05 0.83 5,950 6,360 6,000 5,310 31,860,000
04/06/2021 5,950 0.35 5.88 5,600 5,990 5,950 4,290 25,525,500
03/06/2021 5,600 0.36 6.43 5,240 5,600 5,300 8,480 47,488,000
02/06/2021 5,240 -0.06 -1.15 5,300 5,480 5,220 1,190 6,235,600
01/06/2021 5,300 -0.20 -3.77 5,500 5,600 5,240 790 4,187,000
31/05/2021 5,500 -0.04 -0.73 5,540 5,540 5,260 530 2,915,000
28/05/2021 5,540 -0.06 -1.08 5,600 5,570 5,300 1,590 8,808,600
27/05/2021 5,600 -0.01 -0.18 5,600 5,600 5,400 110 616,000
26/05/2021 5,600 0.05 0.89 5,550 5,600 5,260 410 2,296,000
25/05/2021 5,550 -0.15 -2.70 5,700 5,580 5,410 1,040 5,772,000
24/05/2021 5,700 0.11 1.93 5,590 5,980 5,410 750 4,275,000
21/05/2021 5,590 -0.03 -0.54 5,620 5,590 5,400 580 3,242,200
20/05/2021 5,620 -0.32 -5.69 5,620 5,630 5,300 840 4,720,800
19/05/2021 5,620 0.20 3.56 5,420 5,630 5,420 4,300 24,166,000
18/05/2021 5,420 -0.21 -3.87 5,630 5,640 5,410 2,690 14,579,800
17/05/2021 5,630 -0.02 -0.36 5,650 5,660 5,500 1,210 6,812,300
15/05/2021 5,650 0.05 0.88 5,600 5,650 5,400 3,170 17,910,500
14/05/2021 5,650 0.05 0.88 5,600 5,650 5,400 3,170 17,910,500
13/05/2021 5,600 -0.03 -0.54 5,630 5,880 5,450 2,110 11,816,000
12/05/2021 5,630 0.36 6.39 5,270 5,630 5,360 4,780 26,911,400
11/05/2021 5,270 0.02 0.38 5,250 5,270 5,100 2,820 14,861,400
10/05/2021 5,250 -0.25 -4.76 5,500 5,300 5,120 3,330 17,482,500
09/05/2021 5,500 -0.24 -4.36 5,500 5,510 5,260 1,690 9,295,000
07/05/2021 5,500 -0.24 -4.36 5,500 5,510 5,260 1,690 9,295,000
06/05/2021 5,500 -0.05 -0.91 5,550 5,650 5,300 3,740 20,570,000
05/05/2021 5,550 -0.05 -0.90 5,600 5,650 5,500 2,200 12,210,000
04/05/2021 5,600 -0.10 -1.79 5,700 5,940 5,310 940 5,264,000
03/05/2021 6,420 0.42 6.54 6,000 6,420 5,580 320 2,054,400
29/04/2021 5,700 0.10 1.75 5,600 5,700 5,500 4,350 24,795,000
28/04/2021 5,600 -0.30 -5.36 5,900 5,890 5,600 4,580 25,648,000
27/04/2021 5,900 -0.09 -1.53 5,990 5,900 5,600 4,030 23,777,000
26/04/2021 5,990 -0.01 -0.17 6,000 6,100 5,830 1,100 6,589,000
23/04/2021 6,000 -0.18 -3.00 6,180 6,500 5,850 1,610 9,660,000
22/04/2021 6,180 0.38 6.15 5,800 6,200 6,120 10,220 63,159,600
20/04/2021 5,800 -0.17 -2.93 5,970 5,950 5,600 2,840 16,472,000
19/04/2021 5,970 -0.03 -0.50 6,000 6,000 5,700 3,700 22,089,000
16/04/2021 6,000 -0.36 -6.00 6,360 6,360 6,000 5,040 30,240,000
15/04/2021 6,360 0.01 0.16 6,350 6,390 6,000 6,760 42,993,600
14/04/2021 6,350 -0.16 -2.52 6,510 6,500 6,060 9,400 59,690,000
13/04/2021 6,510 -0.33 -5.07 6,840 7,050 6,500 10,150 66,076,500
12/04/2021 6,840 0.54 7.89 6,450 6,900 6,450 14,310 97,880,400
10/04/2021 6,000 -0.03 -0.50 6,030 6,450 6,090 9,330 55,980,000
09/04/2021 6,450 0.42 6.51 6,030 6,450 6,090 11,690 75,400,500
08/04/2021 6,030 0.03 0.50 6,000 6,200 6,030 6,810 41,064,300
07/04/2021 6,000 0.10 1.67 6,000 6,100 5,950 1,700 10,200,000
06/04/2021 6,000 0.04 0.67 5,960 6,000 5,950 3,800 22,800,000
05/04/2021 5,960 0.01 0.17 5,950 6,100 5,950 1,980 11,800,800
03/04/2021 6,420 0.42 6.54 6,000 6,000 5,810 320 2,054,400
02/04/2021 5,950 -0.05 -0.84 6,000 6,000 5,810 4,380 26,061,000
01/04/2021 6,000 -0.10 -1.67 6,100 6,100 5,900 120 720,000
31/03/2021 6,100 0.10 1.64 6,000 6,200 5,990 1,910 11,651,000
30/03/2021 6,000 0.01 0.17 5,990 6,100 5,800 1,730 10,380,000
29/03/2021 5,990 0.39 6.51 5,600 5,990 5,800 3,180 19,048,200
26/03/2021 5,600 -0.40 -7.14 6,000 6,100 5,600 1,080 6,048,000
25/03/2021 6,000 0.10 1.67 6,000 6,200 5,800 1,130 6,780,000
24/03/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 820 4,920,000
23/03/2021 6,000 -0.10 -1.67 6,100 6,100 6,000 2,290 13,740,000
22/03/2021 6,100 -0.02 -0.33 6,100 6,100 6,080 2,210 13,481,000
19/03/2021 6,100 0.00 ■■ 0.00 6,100 6,120 6,080 2,350 14,335,000
18/03/2021 6,100 -0.10 -1.64 6,200 6,150 6,080 2,550 15,555,000
17/03/2021 6,200 -0.10 -1.61 6,300 6,300 6,000 2,280 14,136,000
16/03/2021 6,300 0.12 1.90 6,180 6,500 6,200 1,130 7,119,000
15/03/2021 6,180 -0.04 -0.65 6,220 6,230 5,900 2,610 16,129,800
12/03/2021 6,220 -0.08 -1.29 6,300 6,300 6,200 2,760 17,167,200
11/03/2021 6,300 -0.30 -4.76 6,600 6,940 6,200 2,230 14,049,000
10/03/2021 6,600 0.40 6.06 6,200 6,600 6,200 4,940 32,604,000
09/03/2021 6,200 0.40 6.45 5,800 6,200 6,200 13,200 81,840,000
08/03/2021 5,800 0.10 1.72 5,700 6,000 5,800 5,570 32,306,000
05/03/2021 5,700 0.10 1.75 5,600 5,700 5,600 1,650 9,405,000
04/03/2021 5,600 -0.19 -3.39 5,790 5,800 5,600 2,280 12,768,000
03/03/2021 5,790 0.16 2.76 5,630 5,870 5,630 170 984,300
02/03/2021 5,630 -0.02 -0.36 5,650 5,650 5,600 730 4,109,900
01/03/2021 5,650 0.03 0.53 5,650 5,680 5,500 1,600 9,040,000
26/02/2021 5,650 0.15 2.65 5,500 5,670 5,500 320 1,808,000
25/02/2021 5,500 -0.20 -3.64 5,700 5,750 5,460 200 1,100,000
24/02/2021 5,700 0.09 1.58 5,700 6,000 5,700 390 2,223,000
23/02/2021 5,700 -0.01 -0.18 5,700 5,700 5,500 1,300 7,410,000
22/02/2021 5,700 -0.10 -1.75 5,800 5,700 5,600 240 1,368,000
19/02/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10 58,000
18/02/2021 5,800 0.20 3.45 5,600 5,800 5,550 1,140 6,612,000
17/02/2021 5,600 -0.34 -6.07 5,940 6,000 5,550 2,700 15,120,000
09/02/2021 5,940 0.34 5.72 5,600 5,940 5,940 90 534,600
08/02/2021 5,600 0.01 0.18 5,590 5,680 5,590 1,510 8,456,000
05/02/2021 5,590 -0.10 -1.79 5,690 5,640 5,500 1,080 6,037,200
05/01/2021 6,300 -0.10 -1.59 6,400 6,310 6,300 460 2,898,000
04/01/2021 6,400 -0.20 -3.13 6,600 6,550 6,300 1,970 12,608,000
31/12/2020 6,600 0.10 1.52 6,500 6,950 6,510 67,640 446,424,000
30/12/2020 6,500 0.42 6.46 6,080 6,500 6,450 43,680 283,920,000
29/12/2020 6,080 0.40 6.58 5,690 6,080 5,690 3,254 19,784,320
28/12/2020 5,690 0.00 ■■ 0.00 5,700 5,700 5,320 6,775 38,549,750
27/12/2020 5,700 0.00 ■■ 0.00 5,700 6,000 5,410 178 1,014,600
25/12/2020 5,700 0.00 ■■ 0.00 5,700 6,000 5,410 178 1,014,600
24/12/2020 5,700 0.00 ■■ 0.00 5,700 6,060 5,600 753 4,292,100
23/12/2020 5,700 0.10 1.75 5,600 5,800 5,600 2,339 13,332,300
22/12/2020 5,600 -0.10 -1.79 5,650 5,650 5,500 3,506 19,633,600
21/12/2020 5,650 0.20 3.54 5,500 5,700 5,600 934 5,277,100
20/12/2020 5,500 -0.10 -1.82 5,610 5,780 5,450 1,806 9,933,000
18/12/2020 5,500 -0.10 -1.82 5,610 5,780 5,450 1,806 9,933,000
17/12/2020 5,610 0.00 ■■ 0.00 5,610 5,700 5,610 75 420,750
16/12/2020 5,610 -0.10 -1.78 5,690 5,690 5,450 1,939 10,877,790
15/12/2020 5,690 0.00 ■■ 0.00 5,700 5,700 5,310 1,432 8,148,080
14/12/2020 5,700 0.00 ■■ 0.00 5,650 5,900 5,680 1,343 7,655,100
13/12/2020 5,650 -0.10 -1.77 5,730 5,730 5,330 1,284 7,254,600
11/12/2020 5,650 -0.10 -1.77 5,730 5,730 5,330 1,284 7,254,600
10/12/2020 5,730 0.00 ■■ 0.00 5,730 5,730 5,550 169 968,370
09/12/2020 5,730 0.00 ■■ 0.00 5,730 5,730 5,510 1,373 7,867,290
08/12/2020 5,730 0.10 1.75 5,650 5,770 5,600 1,002 5,741,460
07/12/2020 5,650 0.10 1.77 5,600 5,700 5,600 1,340 7,571,000
04/12/2020 5,700 -0.08 -1.40 5,780 5,730 5,700 3,760 21,432,000
03/12/2020 5,780 -0.10 -1.73 5,880 5,880 5,480 973 5,623,940
02/12/2020 5,880 -0.10 -1.70 5,940 5,910 5,540 1,727 10,154,760
01/12/2020 5,940 -0.10 -1.68 6,070 5,940 5,650 3,742 22,227,480
30/11/2020 6,070 -0.06 -0.99 6,130 6,070 5,750 450 2,731,500
27/11/2020 6,130 0.22 3.59 5,910 6,300 5,910 1,500 9,195,000
26/11/2020 5,910 0.30 5.08 5,610 5,930 5,400 8,200 48,462,000
25/11/2020 5,610 -0.34 -6.06 5,950 5,940 5,540 24,420 136,996,200
24/11/2020 5,950 0.20 3.36 5,950 6,340 5,950 2,230 13,268,500
23/11/2020 5,950 -0.44 -7.39 6,390 6,300 5,950 1,760 10,472,000
20/11/2020 6,390 0.00 ■■ 0.00 6,430 6,390 6,100 101 645,390
19/11/2020 6,430 -0.10 -1.56 6,500 6,440 6,050 1,026 6,597,180
18/11/2020 6,500 0.41 6.31 6,090 6,510 6,500 1,570 10,205,000
17/11/2020 6,090 -0.50 -8.21 6,540 6,950 6,090 1,186 7,222,740
16/11/2020 6,540 0.00 ■■ 0.00 6,570 6,540 6,120 2,914 19,057,560
14/11/2020 6,570 0.00 ■■ 0.00 6,580 6,570 6,130 407 2,673,990
13/11/2020 6,570 0.00 ■■ 0.00 6,580 6,570 6,130 407 2,673,990
12/11/2020 6,580 0.30 4.56 6,250 6,590 5,900 116 763,280
11/11/2020 6,250 -0.50 -8.00 6,700 7,100 6,250 10 62,500
10/11/2020 6,700 -0.20 -2.99 6,900 6,990 6,430 18 120,600
09/11/2020 6,900 0.40 5.80 6,470 6,900 6,020 481 3,318,900
06/11/2020 6,470 -0.50 -7.73 6,950 7,000 6,470 326 2,109,220
05/11/2020 6,950 0.00 ■■ 0.00 7,000 6,950 6,510 60 417,000
04/11/2020 7,000 -0.10 -1.43 7,100 7,000 6,610 1,341 9,387,000
02/11/2020 7,100 0.10 1.41 7,000 7,100 7,100 1 7,100
30/10/2020 7,000 0.40 5.71 6,650 7,090 6,500 13 91,000
29/10/2020 6,650 -0.50 -7.52 7,150 7,190 6,650 85 565,250
28/10/2020 7,150 -0.10 -1.40 7,240 7,240 6,790 781 5,584,150
27/10/2020 7,240 0.50 6.91 6,790 7,240 7,240 1 7,240
26/10/2020 6,790 -0.20 -2.95 6,940 6,800 6,790 144 977,760
24/10/2020 6,940 0.00 ■■ 0.00 6,950 6,940 6,490 502 3,483,880
23/10/2020 6,940 0.00 ■■ 0.00 6,950 6,940 6,490 502 3,483,880
22/10/2020 6,950 0.00 ■■ 0.00 6,960 6,960 6,480 263 1,827,850
21/10/2020 6,960 -0.10 -1.44 7,050 6,960 6,960 191 1,329,360
20/10/2020 7,050 0.00 ■■ 0.00 7,100 7,050 6,620 129 909,450
19/10/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1 7,100
16/10/2020 7,100 0.00 ■■ 0.00 7,140 7,140 6,650 124 880,400
15/10/2020 7,140 -0.04 -0.56 7,180 7,160 6,680 21,970 156,865,800
14/10/2020 7,180 -0.50 -6.96 7,720 7,400 7,180 1,449 10,403,820
13/10/2020 7,720 0.00 ■■ 0.00 7,690 7,780 7,210 311 2,400,920
12/10/2020 7,690 0.00 ■■ 0.00 7,690 7,700 7,600 1,940 14,918,600
09/10/2020 7,690 0.00 ■■ 0.00 7,700 7,700 7,300 72 553,680
08/10/2020 7,700 -0.10 -1.30 7,800 7,890 7,270 692 5,328,400
07/10/2020 7,800 0.50 6.41 7,290 7,800 6,780 4,689 36,574,200
06/10/2020 7,290 0.50 6.86 6,840 7,290 6,840 2,247 16,380,630
05/10/2020 6,840 0.40 5.85 6,400 6,840 6,200 4,747 32,469,480
02/10/2020 6,400 0.10 1.56 6,280 6,500 6,280 16,019 102,521,600
01/10/2020 6,280 0.10 1.59 6,190 6,450 6,200 7,880 49,486,400
30/09/2020 6,190 0.00 ■■ 0.00 6,190 6,290 6,000 10,734 66,443,460
29/09/2020 6,190 0.00 ■■ 0.00 6,200 6,190 5,770 10,326 63,917,940
28/09/2020 6,200 0.00 ■■ 0.00 6,200 6,200 5,770 42 260,400
26/09/2020 6,200 0.40 6.45 5,830 6,230 5,830 9,060 56,172,000
25/09/2020 6,200 0.40 6.45 5,830 6,230 5,830 9,060 56,172,000
24/09/2020 5,830 0.40 6.86 5,450 5,830 5,460 9,485 55,297,550
23/09/2020 5,450 0.40 7.34 5,100 5,450 4,820 2,937 16,006,650
22/09/2020 5,100 -0.40 -7.84 5,470 5,400 5,100 1,171 5,972,100
21/09/2020 5,470 -0.20 -3.66 5,640 5,490 5,250 314 1,717,580
18/09/2020 5,640 -0.10 -1.77 5,700 5,640 5,310 1,398 7,884,720
17/09/2020 5,700 -0.10 -1.75 5,850 0 0 959 5,466,300
16/09/2020 5,850 0.00 ■■ 0.00 5,850 5,850 5,450 4,721 27,617,850
15/09/2020 5,850 0.00 ■■ 0.00 5,860 5,900 5,600 1,244 7,277,400
14/09/2020 5,860 0.00 ■■ 0.00 5,890 5,870 5,490 2,242 13,138,120
11/09/2020 5,890 0.00 ■■ 0.00 5,890 6,000 5,500 445 2,621,050
10/09/2020 5,890 -0.10 -1.70 6,000 6,000 5,610 987 5,813,430
09/09/2020 6,000 0.15 2.50 5,850 6,000 5,500 15,820 94,920,000
08/09/2020 5,850 -0.40 -6.84 6,250 6,250 5,850 1,573 9,202,050
07/09/2020 6,250 -0.10 -1.60 6,370 6,250 5,930 12,029 75,181,250
04/09/2020 6,370 -0.50 -7.85 6,840 6,370 6,370 957 6,096,090
03/09/2020 6,840 -0.50 -7.31 7,350 6,840 6,840 734 5,020,560
01/09/2020 7,350 -0.60 -8.16 7,900 7,350 7,350 394 2,895,900
31/08/2020 7,900 -0.60 -7.59 8,490 7,900 7,900 2,644 20,887,600
28/08/2020 8,490 0.20 2.36 8,280 8,500 8,200 10,537 89,459,130
27/08/2020 8,280 0.50 6.04 7,740 8,280 7,200 61,780 511,538,400
26/08/2020 7,740 0.50 6.46 7,260 7,760 7,200 116,241 899,705,340
25/08/2020 7,260 0.50 6.89 6,790 7,260 6,320 25,491 185,064,660
24/08/2020 6,790 0.40 5.89 6,360 6,800 6,400 17,675 120,013,250
21/08/2020 6,360 0.40 6.29 5,950 6,360 6,360 25,913 164,806,680
20/08/2020 5,950 0.40 6.72 5,570 5,950 5,950 10,037 59,720,150
19/08/2020 5,570 0.40 7.18 5,210 5,570 5,500 13,001 72,415,570
18/08/2020 5,210 0.30 5.76 4,870 5,210 4,530 2,200 11,462,000
17/08/2020 4,870 0.00 ■■ 0.00 4,900 4,870 4,560 958 4,665,460
14/08/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1 4,900
13/08/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,560 347 1,700,300
12/08/2020 4,900 0.10 2.04 4,850 4,900 4,520 1,110 5,439,000
11/08/2020 4,850 -0.10 -2.06 4,900 4,850 4,710 1,129 5,475,650
10/08/2020 4,900 0.20 4.08 4,700 5,000 4,700 3,149 15,430,100
07/08/2020 4,700 0.00 ■■ 0.00 4,690 4,700 4,500 236 1,109,200
06/08/2020 4,690 0.30 6.40 4,400 4,690 4,100 6,456 30,278,640
05/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 30 132,000
04/08/2020 4,400 0.00 ■■ 0.00 4,390 4,680 4,090 615 2,706,000
03/08/2020 4,390 0.00 ■■ 0.00 4,400 4,390 4,100 122 535,580
30/07/2020 4,400 0.10 2.27 4,300 4,550 4,000 1,342 5,904,800
29/07/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 84 361,200
28/07/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 11 48,400
27/07/2020 4,400 -0.30 -6.82 4,650 4,650 4,330 6,834 30,069,600
24/07/2020 4,650 0.00 ■■ 0.00 4,680 4,690 4,500 10,071 46,830,150
23/07/2020 4,680 0.30 6.41 4,390 4,680 4,100 2,331 10,909,080
22/07/2020 4,390 0.30 6.83 4,110 4,390 4,350 3,990 17,516,100
21/07/2020 4,110 0.30 7.30 3,850 4,110 3,610 10,712 44,026,320
20/07/2020 3,850 -0.30 -7.79 4,100 3,850 3,830 2,562 9,863,700
17/07/2020 4,100 -0.30 -7.32 4,400 4,110 4,100 3,636 14,907,600
16/07/2020 4,400 0.10 2.27 4,320 4,620 4,050 9,813 43,177,200
15/07/2020 4,320 0.30 6.94 4,040 4,320 4,320 2,566 11,085,120
14/07/2020 4,040 0.30 7.43 3,780 4,040 4,040 2,306 9,316,240
13/07/2020 3,780 0.20 5.29 3,540 3,780 3,780 1,162 4,392,360
10/07/2020 3,540 0.20 5.65 3,310 3,540 3,320 3,370 11,929,800
09/07/2020 3,310 0.20 6.04 3,100 3,310 3,250 2,058 6,811,980
08/07/2020 3,100 -0.10 -3.23 3,240 3,100 3,100 3,135 9,718,500
07/07/2020 3,240 0.00 ■■ 0.00 3,290 3,240 3,060 1,709 5,537,160
06/07/2020 3,290 -0.20 -6.08 3,450 3,290 3,290 2 6,580
05/07/2020 3,450 0.20 5.80 3,230 3,450 3,010 237 817,650
03/07/2020 3,450 0.20 5.80 3,230 3,450 3,010 237 817,650
02/07/2020 3,230 -0.20 -6.19 3,470 3,450 3,230 351 1,133,730
01/07/2020 3,470 0.20 5.76 3,290 3,470 3,200 1,090 3,782,300
30/06/2020 3,290 -0.20 -6.08 3,470 3,470 3,230 580 1,908,200
29/06/2020 3,470 0.00 ■■ 0.00 3,480 3,470 3,250 502 1,741,940
26/06/2020 3,480 -0.02 -0.57 3,500 3,500 3,270 30 104,400
25/06/2020 3,500 0.00 ■■ 0.00 3,530 3,500 3,290 737 2,579,500
24/06/2020 3,530 0.10 2.83 3,450 3,540 3,220 358 1,263,740
23/06/2020 3,450 0.10 2.90 3,400 3,490 3,350 2,308 7,962,600
22/06/2020 3,400 0.00 ■■ 0.00 3,440 3,430 3,350 471 1,601,400
19/06/2020 3,440 0.00 ■■ 0.00 3,450 3,450 3,400 504 1,733,760
18/06/2020 3,450 0.10 2.90 3,400 3,450 3,400 1,289 4,447,050
17/06/2020 3,400 0.06 1.76 3,340 3,400 3,110 30,950 105,230,000
16/06/2020 3,340 -0.30 -8.98 3,590 3,500 3,340 486 1,623,240
15/06/2020 3,590 0.20 5.57 3,400 3,600 3,590 208 746,720
12/06/2020 3,400 -0.10 -2.94 3,450 3,680 3,300 1,756 5,970,400
11/06/2020 3,450 0.10 2.90 3,330 3,450 3,340 3,147 10,857,150
10/06/2020 3,330 0.20 6.01 3,150 3,330 3,150 1,985 6,610,050
09/06/2020 3,160 -0.10 -3.16 3,250 3,150 3,080 1,999 6,316,840
08/06/2020 3,250 0.10 3.08 3,130 3,300 3,100 2,789 9,064,250
06/06/2020 3,130 0.00 ■■ 0.00 3,150 3,200 3,130 1,640 5,133,200
05/06/2020 3,130 0.00 ■■ 0.00 3,150 3,200 3,130 1,640 5,133,200
04/06/2020 3,150 0.00 ■■ 0.00 3,130 3,150 3,000 5,573 17,554,950
03/06/2020 3,130 0.00 ■■ 0.00 3,150 3,130 2,930 1,011 3,164,430
02/06/2020 3,150 0.00 ■■ 0.00 3,150 3,150 3,000 1,164 3,666,600
01/06/2020 3,150 -0.20 -6.35 3,380 3,160 3,150 950 2,992,500
31/05/2020 3,380 0.00 ■■ 0.00 3,350 3,380 3,120 615 2,078,700
29/05/2020 3,380 0.00 ■■ 0.00 3,350 3,380 3,120 615 2,078,700
28/05/2020 3,350 0.20 5.97 3,180 3,350 3,000 842 2,820,700
27/05/2020 3,180 -0.20 -6.29 3,360 3,180 3,180 3 9,540
26/05/2020 3,360 0.00 ■■ 0.00 3,400 3,360 3,180 31 104,160
25/05/2020 3,400 0.20 5.88 3,240 3,400 3,040 567 1,927,800
24/05/2020 3,240 -0.10 -3.09 3,300 3,240 3,070 2,001 6,483,240
22/05/2020 3,240 -0.10 -3.09 3,300 3,240 3,070 2,001 6,483,240
21/05/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 1,394 4,600,200
20/05/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 36 118,800
19/05/2020 3,300 -0.10 -3.03 3,400 3,300 3,200 1,467 4,841,100
18/05/2020 3,400 -0.10 -2.94 3,490 3,400 3,250 100 340,000
17/05/2020 3,490 0.10 2.87 3,350 3,500 3,120 1,045 3,647,050
15/05/2020 3,490 0.10 2.87 3,350 3,500 3,120 1,045 3,647,050
14/05/2020 3,350 -0.30 -8.96 3,600 3,350 3,350 2,942 9,855,700
13/05/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 201 723,600
12/05/2020 3,600 0.00 ■■ 0.00 3,650 3,600 3,400 14 50,400
11/05/2020 3,650 0.00 ■■ 0.00 3,600 3,650 3,650 5 18,250
10/05/2020 3,600 0.10 2.78 3,480 3,600 3,400 136 489,600
08/05/2020 3,600 0.10 2.78 3,480 3,600 3,400 136 489,600
07/05/2020 3,480 0.20 5.75 3,260 3,480 3,150 88 306,240
06/05/2020 3,260 -0.20 -6.13 3,500 3,300 3,260 1,092 3,559,920
05/05/2020 3,500 0.00 ■■ 0.00 3,490 3,500 3,300 36 126,000
04/05/2020 3,490 0.00 ■■ 0.00 3,500 3,500 3,260 122 425,780
29/04/2020 3,500 0.00 ■■ 0.00 3,500 3,600 3,490 37 129,500
28/04/2020 3,500 0.00 ■■ 0.00 3,500 3,600 3,490 37 129,500
27/04/2020 3,500 0.20 5.71 3,310 3,540 3,500 60 210,000
26/04/2020 3,310 -0.20 -6.04 3,550 3,500 3,310 530 1,754,300
24/04/2020 3,310 -0.20 -6.04 3,550 3,500 3,310 530 1,754,300
23/04/2020 3,550 -0.10 -2.82 3,600 3,550 3,500 8 28,400
22/04/2020 3,600 0.10 2.78 3,550 3,600 3,320 6 21,600
21/04/2020 3,550 0.00 ■■ 0.00 3,500 3,550 3,550 2 7,100
20/04/2020 3,500 0.10 2.86 3,400 3,550 3,170 311 1,088,500
19/04/2020 3,400 -0.20 -5.88 3,600 3,400 3,400 201 683,400
17/04/2020 3,400 -0.20 -5.88 3,600 3,400 3,400 201 683,400
16/04/2020 3,600 0.10 2.78 3,540 3,600 3,300 1,898 6,832,800
15/04/2020 3,540 -0.20 -5.65 3,690 3,540 3,440 17 60,180
14/04/2020 3,690 0.00 ■■ 0.00 3,690 3,690 3,690 1 3,690
13/04/2020 3,690 0.00 ■■ 0.00 3,680 3,690 3,690 1 3,690
12/04/2020 3,680 0.00 ■■ 0.00 3,690 3,680 3,440 1,084 3,989,120
10/04/2020 3,680 0.00 ■■ 0.00 3,690 3,680 3,440 1,084 3,989,120
09/04/2020 3,690 0.00 ■■ 0.00 3,700 3,690 3,450 265 977,850
08/04/2020 3,700 -0.20 -5.41 3,880 3,700 3,610 102 377,400
07/04/2020 3,880 0.20 5.15 3,650 3,900 3,650 419 1,625,720
06/04/2020 3,650 0.20 5.48 3,500 3,740 3,490 537 1,960,050
05/04/2020 3,500 -0.10 -2.86 3,560 3,500 3,320 171 598,500
03/04/2020 3,500 -0.10 -2.86 3,560 3,500 3,320 171 598,500
02/04/2020 3,560 0.00 ■■ 0.00 3,560 3,560 3,320 117 416,520
01/04/2020 3,560 0.00 ■■ 0.00 3,560 3,560 3,320 117 416,520
31/03/2020 3,560 0.00 ■■ 0.00 3,560 3,560 3,560 1 3,560
30/03/2020 3,560 0.00 ■■ 0.00 3,560 3,560 3,560 1 3,560
29/03/2020 3,560 0.00 ■■ 0.00 3,570 3,560 3,560 4 14,240
27/03/2020 3,560 0.00 ■■ 0.00 3,570 3,560 3,560 4 14,240
26/03/2020 3,330 -0.30 -9.01 3,580 3,570 3,330 178 592,740
25/03/2020 3,580 0.20 5.59 3,350 3,580 3,120 941 3,368,780
24/03/2020 3,580 0.20 5.59 3,350 3,580 3,120 941 3,368,780
23/03/2020 3,350 -0.30 -8.96 3,600 3,350 3,350 6,701 22,448,350
22/03/2020 3,600 0.10 2.78 3,500 3,600 3,260 146 525,600
20/03/2020 3,600 0.10 2.78 3,500 3,600 3,260 146 525,600
19/03/2020 3,500 0.10 2.86 3,420 3,500 3,190 5,391 18,868,500
18/03/2020 3,420 0.20 5.85 3,200 3,420 3,410 209 714,780
17/03/2020 3,200 -0.20 -6.25 3,440 3,250 3,200 333 1,065,600
16/03/2020 3,440 -0.25 -7.27 3,690 3,440 3,440 8,000 27,520,000
13/03/2020 3,690 -0.11 -2.98 3,800 3,690 3,540 11,740 43,320,600
12/03/2020 3,800 -0.07 -1.84 3,870 3,800 3,600 10,110 38,418,000
11/03/2020 3,870 0.00 ■■ 0.00 3,870 3,870 3,870 10 38,700
10/03/2020 3,870 -0.10 -2.58 3,950 3,870 3,680 198 766,260
09/03/2020 3,950 0.10 2.53 3,900 3,950 3,950 11 43,450
06/03/2020 3,900 0.00 ■■ 0.00 3,880 3,900 3,900 1 3,900
05/03/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
04/03/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
03/03/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 31 120,280
02/03/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
28/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
27/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
26/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
25/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
24/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
21/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,610 77 298,760
20/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
19/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,880 1 3,880
18/02/2020 3,880 0.20 5.15 3,670 3,880 3,420 1,052 4,081,760
17/02/2020 3,670 -0.30 -8.17 3,940 3,680 3,670 354 1,299,180
15/02/2020 3,940 0.00 ■■ 0.00 3,940 3,940 3,940 1 3,940
14/02/2020 3,940 0.00 ■■ 0.00 3,940 3,940 3,940 1 3,940
13/02/2020 3,940 0.10 2.54 3,880 3,940 3,940 35 137,900
12/02/2020 3,880 0.00 ■■ 0.00 3,880 3,880 3,610 2,289 8,881,320
11/02/2020 3,880 0.10 2.58 3,790 3,880 3,700 101 391,880
10/02/2020 3,790 -0.20 -5.28 4,000 3,790 3,720 338 1,281,020
09/02/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 15 60,000
07/02/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 15 60,000
06/02/2020 4,000 0.10 2.50 3,890 4,000 3,640 716 2,864,000
05/02/2020 3,890 0.00 ■■ 0.00 3,930 3,890 3,890 24 93,360
04/02/2020 3,930 0.10 2.54 3,840 3,930 3,600 4 15,720
03/02/2020 3,840 -0.10 -2.60 3,920 3,840 3,660 252 967,680
02/02/2020 3,920 0.00 ■■ 0.00 3,940 3,920 3,680 291 1,140,720
31/01/2020 3,920 0.00 ■■ 0.00 3,940 3,920 3,680 291 1,140,720
30/01/2020 3,940 0.20 5.08 3,770 3,940 3,940 63 248,220
22/01/2020 3,770 0.20 5.31 3,530 3,770 3,690 171 644,670
21/01/2020 3,770 0.24 6.37 3,530 3,770 3,690 1,710 6,446,700
20/01/2020 3,530 -0.26 -7.37 3,790 3,990 3,530 2,010 7,095,300
17/01/2020 3,790 0.09 2.37 3,700 3,790 3,700 170 644,300
16/01/2020 3,700 -0.01 -0.27 3,710 3,700 3,460 7,880 29,156,000
15/01/2020 3,710 -0.27 -7.28 3,980 4,230 3,710 2,150 7,976,500
14/01/2020 4,120 0.23 5.58 3,890 4,120 4,120 10 41,200
13/01/2020 3,890 0.30 7.71 3,640 3,890 3,720 51 198,390
10/01/2020 3,640 -0.30 -8.24 3,910 3,640 3,640 3,980 14,487,200
09/01/2020 3,910 -0.30 -7.67 4,200 3,910 3,910 1,597 6,244,270
08/01/2020 4,200 0.00 ■■ 0.00 4,230 4,230 4,200 701 2,944,200
07/01/2020 4,230 -0.30 -7.09 4,540 4,250 4,230 496 2,098,080
06/01/2020 4,540 0.00 ■■ 0.00 4,540 4,540 4,540 1 4,540
03/01/2020 4,540 0.00 ■■ 0.00 4,540 4,590 4,300 109 494,860
02/01/2020 4,540 0.00 ■■ 0.00 4,590 4,540 4,270 3 13,620
31/12/2019 4,590 0.00 ■■ 0.00 4,590 4,590 4,590 1 4,590
30/12/2019 4,590 0.10 2.18 4,500 4,590 4,200 37 169,830
27/12/2019 4,500 -0.10 -2.22 4,600 4,500 4,300 203 913,500
26/12/2019 4,600 0.10 2.17 4,500 4,600 4,600 1 4,600
25/12/2019 4,500 -0.20 -4.44 4,680 4,500 4,370 109 490,500
24/12/2019 4,680 0.00 ■■ 0.00 4,700 4,680 4,380 883 4,132,440
23/12/2019 4,700 0.20 4.26 4,500 4,700 4,700 1 4,700
20/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 920 4,140,000
19/12/2019 4,500 -0.10 -2.22 4,600 4,500 4,350 570 2,565,000
18/12/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 511 2,350,600
17/12/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 151 694,600
16/12/2019 4,600 -0.10 -2.17 4,720 4,600 4,400 58 266,800
13/12/2019 4,720 0.30 6.36 4,420 4,720 4,210 11,961 56,455,920
12/12/2019 4,420 -0.30 -6.79 4,710 4,700 4,390 2,111 9,330,620
11/12/2019 4,710 0.20 4.25 4,560 4,710 4,600 2,263 10,658,730
10/12/2019 4,560 -0.30 -6.58 4,900 4,570 4,560 861 3,926,160
09/12/2019 4,900 0.30 6.12 4,620 4,900 4,300 2,038 9,986,200
06/12/2019 4,620 0.30 6.49 4,320 4,620 4,060 127 586,740
05/12/2019 4,320 -0.30 -6.94 4,640 4,750 4,320 218 941,760
04/12/2019 4,640 0.30 6.47 4,390 0 0 236,087 1,095,443,680
03/12/2019 4,390 0.30 6.83 4,110 4,390 4,390 3,966 17,410,740
02/12/2019 4,110 -0.20 -4.87 4,350 4,500 4,110 502 2,063,220
29/11/2019 4,350 -0.30 -6.90 4,670 4,800 4,350 2,209 9,609,150
28/11/2019 4,670 0.30 6.42 4,380 4,670 4,150 434 2,026,780
27/11/2019 4,380 0.30 6.85 4,100 4,380 4,110 108 473,040
26/11/2019 4,100 -0.30 -7.32 4,400 4,700 4,100 533 2,185,300
25/11/2019 4,400 -0.30 -6.82 4,680 4,400 4,370 11 48,400
22/11/2019 4,680 0.30 6.41 4,410 4,680 4,410 781 3,655,080
21/11/2019 4,410 -0.30 -6.80 4,690 4,410 4,390 201 886,410
20/11/2019 4,690 0.00 ■■ 0.00 4,690 4,690 4,370 217 1,017,730
19/11/2019 4,690 0.30 6.40 4,410 4,690 4,200 1,126 5,280,940
18/11/2019 4,410 -0.20 -4.54 4,630 4,900 4,310 119 524,790
15/11/2019 4,630 0.00 ■■ 0.00 4,630 4,630 4,410 922 4,268,860
14/11/2019 4,630 -0.20 -4.32 4,810 4,810 4,490 3,083 14,274,290
13/11/2019 4,810 0.30 6.24 4,500 4,810 4,500 6,948 33,419,880
12/11/2019 4,500 0.30 6.67 4,210 4,500 4,210 2,030 9,135,000
11/11/2019 4,210 0.30 7.13 3,940 4,210 3,920 2,278 9,590,380
08/11/2019 3,940 -0.10 -2.54 4,030 4,260 3,900 2,706 10,661,640
07/11/2019 4,030 -0.20 -4.96 4,260 4,440 4,010 435 1,753,050
06/11/2019 4,260 0.20 4.69 4,060 4,280 4,000 1,384 5,895,840
05/11/2019 4,060 -0.30 -7.39 4,350 4,100 4,050 7,160 29,069,600
04/11/2019 4,350 -0.30 -6.90 4,670 4,400 4,350 5,717 24,868,950
01/11/2019 4,670 -0.30 -6.42 5,010 4,900 4,660 16,751 78,227,170
31/10/2019 5,010 -0.40 -7.98 5,380 5,020 5,010 3,055 15,305,550
30/10/2019 5,380 0.10 1.86 5,310 5,450 4,940 2,205 11,862,900
29/10/2019 5,310 -0.40 -7.53 5,700 5,400 5,310 3,681 19,546,110
28/10/2019 5,700 0.00 ■■ 0.00 5,690 5,790 5,400 2,853 16,262,100
25/10/2019 5,690 0.30 5.27 5,350 5,700 5,250 8,464 48,160,160
24/10/2019 5,350 0.40 7.48 5,000 5,350 5,000 12,169 65,104,150
23/10/2019 5,000 0.00 ■■ 0.00 4,950 5,000 5,000 569 2,845,000
22/10/2019 4,950 0.00 ■■ 0.00 4,900 5,200 4,560 5,497 27,210,150
21/10/2019 4,900 -0.10 -2.04 5,000 4,990 4,650 1,061 5,198,900
18/10/2019 5,000 -0.20 -4.00 5,190 5,000 4,830 145 725,000
17/10/2019 5,190 0.00 ■■ 0.00 5,200 5,200 5,050 376 1,951,440
16/10/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 3,511 18,257,200
15/10/2019 5,200 0.10 1.92 5,090 5,200 5,090 2,591 13,473,200
14/10/2019 5,090 0.00 ■■ 0.00 5,070 5,090 4,720 203 1,033,270
11/10/2019 5,070 0.00 ■■ 0.00 5,050 5,100 4,710 545 2,763,150
10/10/2019 5,050 -0.10 -1.98 5,190 5,190 5,000 1,370 6,918,500
09/10/2019 5,190 0.20 3.85 5,000 5,200 5,000 2,002 10,390,380
08/10/2019 5,000 0.00 ■■ 0.00 5,000 5,200 4,700 4,957 24,785,000
07/10/2019 5,000 0.30 6.00 4,740 5,000 4,540 5,242 26,210,000
04/10/2019 4,740 0.30 6.33 4,480 4,740 4,180 1,973 9,352,020
03/10/2019 4,480 0.30 6.70 4,190 4,480 3,910 8,112 36,341,760
02/10/2019 4,190 0.00 ■■ 0.00 4,200 4,280 3,910 1,007 4,219,330
01/10/2019 4,200 0.30 7.14 3,950 4,220 4,000 1,068 4,485,600
30/09/2019 3,950 0.10 2.53 3,810 3,950 3,810 469 1,852,550
27/09/2019 3,810 -0.30 -7.87 4,090 4,100 3,810 3,830 14,592,300
26/09/2019 4,090 0.00 ■■ 0.00 4,100 4,090 3,820 305 1,247,450
25/09/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,050 811 3,325,100
24/09/2019 4,100 0.00 ■■ 0.00 4,090 4,100 4,050 510 2,091,000
23/09/2019 4,090 0.10 2.44 3,950 4,090 3,950 1,420 5,807,800
20/09/2019 3,950 0.20 5.06 3,790 3,950 3,790 1,396 5,514,200
19/09/2019 3,790 0.00 ■■ 0.00 3,790 3,790 3,700 102 386,580
18/09/2019 3,790 0.10 2.64 3,680 3,790 3,430 904 3,426,160
17/09/2019 3,680 -0.30 -8.15 3,950 3,950 3,680 1,525 5,612,000
16/09/2019 3,950 0.00 ■■ 0.00 3,950 3,950 3,680 3,791 14,974,450
13/09/2019 3,950 0.00 ■■ 0.00 4,000 3,950 3,760 301 1,188,950
12/09/2019 4,000 -0.10 -2.50 4,100 4,000 3,820 1,132 4,528,000
11/09/2019 4,100 0.10 2.44 3,950 4,100 3,950 651 2,669,100
10/09/2019 3,950 0.00 ■■ 0.00 3,950 3,950 3,750 3,990 15,760,500
09/09/2019 3,950 0.00 ■■ 0.00 3,950 3,950 3,950 1 3,950
06/09/2019 3,950 0.30 7.59 3,700 3,950 3,700 320 1,264,000
05/09/2019 3,700 -0.20 -5.41 3,900 3,800 3,700 241 891,700
04/09/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,830 3,001 11,703,900
03/09/2019 3,900 0.00 ■■ 0.00 3,900 3,950 3,900 4,381 17,085,900
30/08/2019 3,900 -0.10 -2.56 4,000 4,000 3,830 981 3,825,900
29/08/2019 4,000 0.00 ■■ 0.00 3,990 4,000 3,990 200 800,000
28/08/2019 3,990 0.00 ■■ 0.00 3,950 4,220 3,990 4,049 16,155,510
27/08/2019 3,950 0.30 7.59 3,700 3,950 3,500 8,122 32,081,900
26/08/2019 3,700 0.10 2.70 3,600 3,700 3,600 7,039 26,044,300
23/08/2019 3,600 0.10 2.78 3,520 3,600 3,400 21 75,600
22/08/2019 3,520 0.10 2.84 3,440 3,520 3,520 2 7,040
21/08/2019 3,440 0.20 5.81 3,260 3,440 3,260 453 1,558,320
20/08/2019 3,260 -0.20 -6.13 3,500 3,260 3,260 100 326,000
19/08/2019 3,410 0.00 ■■ 0.00 3,410 3,500 3,410 298 1,016,180
16/08/2019 3,410 0.00 ■■ 0.00 3,410 3,410 3,410 250 852,500
15/08/2019 3,410 0.10 2.93 3,330 3,410 3,120 2,822 9,623,020
14/08/2019 3,330 0.00 ■■ 0.00 3,360 3,330 3,200 104 346,320
13/08/2019 3,360 -0.20 -5.95 3,600 3,400 3,360 615 2,066,400
12/08/2019 3,600 0.00 ■■ 0.00 3,620 3,600 3,370 1,070 3,852,000
09/08/2019 3,620 0.00 ■■ 0.00 3,590 3,620 3,340 2,404 8,702,480
08/08/2019 3,590 0.10 2.79 3,530 3,590 3,300 1,002 3,597,180
07/08/2019 3,530 0.20 5.67 3,300 3,530 3,500 2,520 8,895,600
06/08/2019 3,300 0.00 ■■ 0.00 3,300 3,530 3,300 2,818 9,299,400
05/08/2019 3,300 -0.20 -6.06 3,540 3,300 3,300 97 320,100
02/08/2019 3,540 -0.30 -8.47 3,800 3,540 3,540 101 357,540
01/08/2019 3,800 0.20 5.26 3,570 3,800 3,330 3,870 14,706,000
31/07/2019 3,570 0.00 ■■ 0.00 3,570 3,570 3,330 546 1,949,220
30/07/2019 3,570 0.00 ■■ 0.00 3,580 3,570 3,570 500 1,785,000
29/07/2019 3,580 0.00 ■■ 0.00 3,610 3,610 3,400 445 1,593,100
26/07/2019 3,610 0.00 ■■ 0.00 3,640 3,610 3,400 1,122 4,050,420
25/07/2019 3,640 0.00 ■■ 0.00 3,690 3,640 3,440 2,502 9,107,280
24/07/2019 3,690 0.00 ■■ 0.00 3,730 3,690 3,470 202 745,380
23/07/2019 3,730 0.00 ■■ 0.00 3,740 3,730 3,480 102 380,460
22/07/2019 3,740 0.10 2.67 3,660 3,740 3,660 1,798 6,724,520
19/07/2019 3,660 0.00 ■■ 0.00 3,660 3,660 3,420 306 1,119,960
18/07/2019 3,660 0.00 ■■ 0.00 3,660 3,660 3,660 392 1,434,720
17/07/2019 3,660 0.00 ■■ 0.00 3,670 3,660 3,600 2,100 7,686,000
16/07/2019 3,670 0.00 ■■ 0.00 3,640 3,670 3,600 1,519 5,574,730
15/07/2019 3,640 0.00 ■■ 0.00 3,640 3,640 3,640 1 3,640
12/07/2019 3,640 0.00 ■■ 0.00 3,650 3,650 3,410 3,220 11,720,800
11/07/2019 3,650 0.20 5.48 3,450 3,660 3,650 1,988 7,256,200
10/07/2019 3,450 -0.30 -8.70 3,700 3,450 3,450 200 690,000
09/07/2019 3,700 0.20 5.41 3,500 3,700 3,500 64 236,800
08/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1 3,500
05/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 260 910,000
04/07/2019 3,500 -0.20 -5.71 3,660 3,500 3,440 335 1,172,500
03/07/2019 3,660 0.00 ■■ 0.00 3,670 3,660 3,650 110 402,600
02/07/2019 3,670 0.00 ■■ 0.00 3,670 3,670 3,670 6 22,020
01/07/2019 3,670 0.00 ■■ 0.00 3,690 3,670 3,450 29 106,430
28/06/2019 3,690 0.20 5.42 3,500 3,690 3,500 830 3,062,700
27/06/2019 3,500 -0.20 -5.71 3,720 3,720 3,470 345 1,207,500
26/06/2019 3,720 0.20 5.38 3,550 3,720 3,500 41 152,520
25/06/2019 3,550 -0.20 -5.63 3,730 3,550 3,550 20 71,000
24/06/2019 3,730 0.00 ■■ 0.00 3,730 3,730 3,730 2 7,460
21/06/2019 3,730 -0.10 -2.68 3,800 3,800 3,550 313 1,167,490
20/06/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1 3,800
19/06/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 60 228,000
18/06/2019 3,800 0.20 5.26 3,600 3,800 3,460 49 186,200
17/06/2019 3,600 -0.10 -2.78 3,690 3,850 3,450 815 2,934,000
16/06/2019 3,690 0.00 ■■ 0.00 3,690 3,690 3,440 1,421 5,243,490
14/06/2019 3,690 0.00 ■■ 0.00 3,690 3,690 3,440 1,421 5,243,490
13/06/2019 3,690 0.00 ■■ 0.00 3,690 3,690 3,690 2,420 8,929,800
11/06/2019 3,640 -0.30 -8.24 3,910 3,800 3,640 7,973 29,021,720
10/06/2019 3,910 -0.20 -5.12 4,090 4,050 3,810 6,187 24,191,170
09/06/2019 4,090 0.10 2.44 4,000 4,210 3,980 6,420 26,257,800
07/06/2019 4,090 0.10 2.44 4,000 4,210 3,980 6,420 26,257,800
06/06/2019 4,000 0.00 ■■ 0.00 3,960 4,220 3,750 22,881 91,524,000
05/06/2019 3,960 0.30 7.58 3,710 3,960 3,960 34,620 137,095,200
04/06/2019 3,710 0.20 5.39 3,470 3,710 3,710 5,170 19,180,700
03/06/2019 3,470 0.20 5.76 3,250 3,470 3,470 6,622 22,978,340
02/06/2019 3,250 0.20 6.15 3,040 3,250 2,990 6,970 22,652,500
31/05/2019 3,250 0.20 6.15 3,040 3,250 2,990 6,970 22,652,500
30/05/2019 3,040 0.00 ■■ 0.00 3,000 3,040 3,000 4,643 14,114,720
29/05/2019 3,000 -0.10 -3.33 3,070 3,070 3,000 1,512 4,536,000
28/05/2019 3,070 0.10 3.26 3,000 3,070 2,800 3,489 10,711,230
27/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,101 3,303,000
26/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,000 18,000,000
24/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,000 18,000,000
23/05/2019 3,000 0.00 ■■ 0.00 2,990 3,000 2,800 5,283 15,849,000
22/05/2019 2,990 0.00 ■■ 0.00 3,000 2,990 2,800 1,020 3,049,800
21/05/2019 3,000 0.00 ■■ 0.00 2,950 3,000 2,950 540 1,620,000
20/05/2019 2,950 0.00 ■■ 0.00 2,980 2,950 2,780 6,876 20,284,200
19/05/2019 2,980 -0.10 -3.36 3,100 2,980 2,890 312 929,760
17/05/2019 2,980 -0.10 -3.36 3,100 2,980 2,890 312 929,760
16/05/2019 3,100 0.10 3.23 3,000 3,100 2,790 1,656 5,133,600
15/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 11 33,000
14/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 11 33,000
13/05/2019 3,000 0.20 6.67 2,830 3,000 3,000 7 21,000
12/05/2019 2,830 -0.20 -7.07 3,040 2,830 2,830 5 14,150
10/05/2019 2,830 -0.20 -7.07 3,040 2,830 2,830 5 14,150
09/05/2019 3,040 0.00 ■■ 0.00 3,040 3,040 3,040 11 33,440
08/05/2019 3,040 0.00 ■■ 0.00 3,040 3,040 2,830 431 1,310,240
07/05/2019 3,040 0.00 ■■ 0.00 3,050 3,040 2,840 291 884,640
06/05/2019 3,050 0.00 ■■ 0.00 3,050 3,050 3,050 21 64,050
05/05/2019 3,050 0.00 ■■ 0.00 3,050 3,050 3,050 51 155,550
03/05/2019 3,050 0.00 ■■ 0.00 3,050 3,050 3,050 51 155,550
02/05/2019 3,050 0.20 6.56 2,890 3,050 2,880 3,118 9,509,900
01/05/2019 2,890 0.00 ■■ 0.00 2,910 2,910 2,890 21 60,690
30/04/2019 2,890 0.00 ■■ 0.00 2,910 2,910 2,890 21 60,690
29/04/2019 2,890 0.00 ■■ 0.00 2,910 2,910 2,890 21 60,690
28/04/2019 2,890 0.00 ■■ 0.00 2,910 2,910 2,890 21 60,690
26/04/2019 2,890 0.00 ■■ 0.00 2,910 2,910 2,890 21 60,690
25/04/2019 2,910 0.00 ■■ 0.00 2,920 2,910 2,910 12 34,920
24/04/2019 2,920 0.20 6.85 2,740 2,920 2,900 26 75,920
23/04/2019 2,740 0.20 7.30 2,570 2,740 2,560 688 1,885,120
22/04/2019 2,570 -0.20 -7.78 2,750 2,600 2,570 1,055 2,711,350
21/04/2019 2,750 -0.20 -7.27 2,950 3,140 2,750 804 2,211,000
19/04/2019 2,750 -0.20 -7.27 2,950 3,140 2,750 804 2,211,000
18/04/2019 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 21 61,950
17/04/2019 2,950 0.00 ■■ 0.00 2,950 2,950 2,800 32 94,400
16/04/2019 2,950 0.00 ■■ 0.00 2,970 3,100 2,950 8,891 26,228,450
15/04/2019 2,970 0.00 ■■ 0.00 2,970 2,970 2,900 351 1,042,470
12/04/2019 2,970 0.00 ■■ 0.00 2,970 2,970 2,900 351 1,042,470
11/04/2019 2,970 0.00 ■■ 0.00 2,950 3,000 2,900 18,174 53,976,780
10/04/2019 2,950 0.00 ■■ 0.00 2,950 2,950 2,950 211 622,450
09/04/2019 2,950 0.10 3.39 2,850 2,950 2,670 736 2,171,200
08/04/2019 2,850 0.00 ■■ 0.00 2,900 2,850 2,710 65 185,250
05/04/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10 29,000
04/04/2019 2,900 0.00 ■■ 0.00 2,930 2,900 2,900 11 31,900
03/04/2019 2,930 -0.10 -3.41 3,000 2,930 2,790 144 421,920
02/04/2019 3,000 0.20 6.67 2,850 3,000 2,840 373 1,119,000
01/04/2019 2,850 0.10 3.51 2,800 2,850 2,800 294 837,900
30/03/2019 2,820 0.04 1.42 2,780 2,820 2,600 9,990 28,171,800
29/03/2019 2,800 0.10 3.57 2,660 2,800 2,650 633 1,772,400
28/03/2019 2,660 0.00 ■■ 0.00 2,650 2,660 2,510 208 553,280
27/03/2019 2,650 0.20 7.55 2,500 2,650 2,550 1,041 2,758,650
26/03/2019 2,500 -0.20 -8.00 2,680 2,650 2,500 648 1,620,000
25/03/2019 2,680 0.00 ■■ 0.00 2,680 2,680 2,680 26 69,680
22/03/2019 2,680 0.10 3.73 2,630 2,680 2,680 12 32,160
21/03/2019 2,630 0.00 ■■ 0.00 2,670 2,630 2,490 231 607,530
20/03/2019 2,670 0.00 ■■ 0.00 2,670 2,670 2,670 9 24,030
19/03/2019 2,670 0.00 ■■ 0.00 2,670 2,670 2,670 11 29,370
18/03/2019 2,670 0.20 7.49 2,510 2,670 2,670 6 16,020
15/03/2019 2,510 -0.10 -3.98 2,570 2,530 2,500 358 898,580
14/03/2019 2,570 0.00 ■■ 0.00 2,590 2,570 2,450 116 298,120
13/03/2019 2,590 0.10 3.86 2,510 2,590 2,500 2,099 5,436,410
12/03/2019 2,510 -0.20 -7.97 2,670 2,510 2,510 6 15,060
11/03/2019 2,670 0.10 3.75 2,570 2,670 2,670 3 8,010
08/03/2019 2,570 -0.10 -3.89 2,690 2,570 2,520 675 1,734,750
07/03/2019 2,690 0.00 ■■ 0.00 2,690 2,690 2,690 2 5,380
06/03/2019 2,690 0.00 ■■ 0.00 2,690 2,690 2,690 3 8,070
05/03/2019 2,690 0.10 3.72 2,620 2,690 2,690 3 8,070
04/03/2019 2,620 0.00 ■■ 0.00 2,620 2,620 2,620 11 28,820
03/03/2019 2,940 0.00 ■■ 0.00 2,940 2,940 2,740 110 323,400
01/03/2019 2,620 0.00 ■■ 0.00 2,620 2,620 2,530 34 89,080
28/02/2019 2,620 -0.10 -3.82 2,700 2,620 2,530 258 675,960
27/02/2019 2,700 0.00 ■■ 0.00 2,740 2,700 2,550 81 218,700
26/02/2019 2,740 0.00 ■■ 0.00 2,700 2,740 2,700 22 60,280
25/02/2019 2,700 0.00 ■■ 0.00 2,660 2,700 2,600 101 272,700
22/02/2019 2,660 0.00 ■■ 0.00 2,640 2,660 2,500 269 715,540
21/02/2019 2,640 0.00 ■■ 0.00 2,660 2,640 2,500 96 253,440
20/02/2019 2,660 0.20 7.52 2,490 2,660 2,630 393 1,045,380
19/02/2019 2,490 -0.20 -8.03 2,670 2,670 2,490 207 515,430
18/02/2019 2,670 0.00 ■■ 0.00 2,670 2,670 2,670 33 88,110
15/02/2019 2,670 0.20 7.49 2,520 2,670 2,670 31 82,770
14/02/2019 2,520 -0.20 -7.94 2,690 2,520 2,520 502 1,265,040
13/02/2019 2,690 0.00 ■■ 0.00 2,680 2,690 2,690 31 83,390
12/02/2019 2,680 0.00 ■■ 0.00 2,690 2,680 2,510 344 921,920
11/02/2019 2,690 0.10 3.72 2,610 2,690 2,690 201 540,690
01/02/2019 2,610 -0.20 -7.66 2,790 2,610 2,610 10 26,100
31/01/2019 2,790 0.00 ■■ 0.00 2,790 2,790 2,790 21 58,590
30/01/2019 2,790 0.00 ■■ 0.00 2,790 2,790 2,790 12 33,480
29/01/2019 2,790 0.00 ■■ 0.00 2,790 2,790 2,790 25 69,750
28/01/2019 2,790 0.00 ■■ 0.00 2,740 2,790 2,790 11 30,690
25/01/2019 2,740 0.00 ■■ 0.00 2,730 2,740 2,740 76 208,240
24/01/2019 2,730 0.00 ■■ 0.00 2,750 2,750 2,570 81,000 221,130,000
23/01/2019 2,750 0.00 ■■ 0.00 2,750 2,750 2,750 21,000 57,750,000
22/01/2019 2,750 0.00 ■■ 0.00 2,750 2,750 2,750 21,000 57,750,000
21/01/2019 2,750 -2.80 -101.82 2,750 2,750 2,750 1,500 4,125,000
19/01/2019 2,750 0.00 ■■ 0.00 2,780 2,750 2,740 321,000 882,750,000
18/01/2019 2,750 -0.03 -1.09 2,780 2,750 2,740 3,210 8,827,500
17/01/2019 2,780 0.03 1.08 2,750 2,780 2,560 4,370 12,148,600
16/01/2019 2,750 0.10 3.64 2,650 2,750 2,750 110 302,500
15/01/2019 2,650 -0.19 -7.17 2,840 2,650 2,650 2,230 5,909,500
14/01/2019 2,840 0.04 1.41 2,800 2,840 2,840 110 312,400
11/01/2019 2,800 0.01 0.36 2,790 2,800 2,610 1,610 4,508,000
10/01/2019 2,790 -0.01 -0.36 2,800 2,790 2,610 4,760 13,280,400
09/01/2019 2,800 -0.19 -6.79 2,800 2,800 2,610 280 784,000
08/01/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 110 308,000
07/01/2019 2,800 -0.14 -5.00 2,940 2,800 2,740 80,300 224,840,000
04/01/2019 2,940 0.00 ■■ 0.00 2,940 2,940 2,940 110 323,400
03/01/2019 2,940 0.00 ■■ 0.00 2,940 2,940 2,940 110 323,400
02/01/2019 2,940 -0.20 -6.80 2,940 2,940 2,740 9,940 29,223,600
29/12/2018 2,940 -0.19 -6.46 2,940 2,940 2,750 550 1,617,000
28/12/2018 2,940 -0.19 -6.46 2,940 2,940 2,750 550 1,617,000
27/12/2018 2,940 -0.01 -0.34 2,950 2,940 2,750 140 411,600
26/12/2018 2,950 0.05 1.69 2,900 2,950 2,950 110 324,500
25/12/2018 2,900 -0.10 -3.45 3,000 3,060 2,790 13,270 38,483,000
24/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 110 330,000
21/12/2018 3,000 0.13 4.33 2,870 3,000 3,000 110 330,000
20/12/2018 2,870 0.17 5.92 2,700 2,870 2,550 110 315,700
19/12/2018 2,700 -0.20 -7.41 2,900 2,700 2,700 10 27,000
18/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 510 1,479,000
17/12/2018 2,900 0.05 1.72 2,850 2,900 2,900 20 58,000
14/12/2018 2,850 0.01 0.35 2,840 2,850 2,850 20 57,000
13/12/2018 2,840 0.04 1.41 2,800 2,840 2,800 710 2,016,400
12/12/2018 2,800 0.13 4.64 2,670 2,800 2,800 20 56,000
11/12/2018 2,670 -0.18 -6.74 2,850 2,850 2,670 800 2,136,000
10/12/2018 2,850 0.15 5.26 2,700 2,850 2,700 12,820 36,537,000
07/12/2018 2,700 -0.20 -7.41 2,900 2,750 2,700 170 459,000
06/12/2018 2,900 0.06 2.07 2,840 2,900 2,900 2,540 7,366,000
05/12/2018 2,840 0.12 4.23 2,720 2,850 2,710 8,570 24,338,800
04/12/2018 2,720 -0.20 -7.35 2,920 2,750 2,720 1,310 3,563,200
03/12/2018 2,920 0.10 3.42 2,820 2,920 2,700 28,240 82,460,800
30/11/2018 2,820 0.04 1.42 2,780 2,820 2,600 9,990 28,171,800
29/11/2018 2,780 0.08 2.88 2,700 2,780 2,690 6,780 18,848,400
28/11/2018 2,700 0.01 0.37 2,690 2,700 2,550 12,810 34,587,000
27/11/2018 2,690 0.05 1.86 2,640 2,700 2,550 23,160 62,300,400
26/11/2018 2,640 0.09 3.41 2,550 2,640 2,380 25,810 68,138,400
23/11/2018 2,550 -0.14 -5.49 2,690 2,550 2,510 10,210 26,035,500
22/11/2018 2,690 -0.06 -2.23 2,750 2,700 2,560 1,540 4,142,600
21/11/2018 2,750 -0.03 -1.09 2,780 2,750 2,590 4,710 12,952,500
20/11/2018 2,780 0.08 2.88 2,700 2,780 2,690 1,860 5,170,800
19/11/2018 2,700 0.05 1.85 2,650 2,700 2,470 1,270 3,429,000
16/11/2018 2,650 0.18 6.79 2,650 2,830 2,650 16,120 42,718,000
15/11/2018 2,650 0.05 1.89 2,600 2,650 2,470 1,960 5,194,000
14/11/2018 2,600 0.09 3.46 2,510 2,600 2,600 10 26,000
13/11/2018 2,510 -0.18 -7.17 2,690 2,530 2,510 9,590 24,070,900
12/11/2018 2,690 -0.17 -6.32 2,690 2,690 2,510 860 2,313,400
11/11/2018 2,690 0.12 4.46 2,570 2,690 2,690 20 53,800
09/11/2018 2,690 0.12 4.46 2,570 2,690 2,690 20 53,800
08/11/2018 2,570 -0.19 -7.39 2,760 2,790 2,570 7,120 18,298,400
07/11/2018 2,760 0.00 ■■ 0.00 2,760 2,760 2,760 2,000 5,520,000
06/11/2018 2,760 0.07 2.54 2,690 2,790 2,510 6,230 17,194,800
05/11/2018 2,700 0.11 4.07 2,590 2,700 2,690 40 108,000
02/11/2018 2,590 0.03 1.16 2,560 2,600 2,400 5,970 15,462,300
01/11/2018 2,560 -0.19 -7.42 2,750 2,750 2,560 32,810 83,993,600
31/10/2018 2,750 0.05 1.82 2,700 2,800 2,520 10,910 30,002,500
30/10/2018 2,700 -0.20 -7.41 2,900 2,700 2,700 1,410 3,807,000
29/10/2018 2,900 0.10 3.45 2,800 2,990 2,900 1,310 3,799,000
26/10/2018 2,800 0.05 1.79 2,750 2,800 2,800 1,020 2,856,000
25/10/2018 2,750 -0.02 -0.73 2,770 2,750 2,590 5,350 14,712,500
24/10/2018 2,770 -0.10 -3.61 2,870 2,770 2,670 5,510 15,262,700
23/10/2018 2,870 0.09 3.14 2,780 2,870 2,590 1,100 3,157,000
22/10/2018 2,780 -0.09 -3.24 2,870 2,850 2,670 4,310 11,981,800
19/10/2018 2,870 0.00 ■■ 0.00 2,870 2,870 2,870 510 1,463,700
18/10/2018 2,870 0.06 2.09 2,810 2,870 2,870 600 1,722,000
17/10/2018 2,810 0.12 4.27 2,690 2,810 2,810 510 1,433,100
16/10/2018 2,690 0.03 1.12 2,660 2,690 2,600 4,720 12,696,800
15/10/2018 2,660 -0.03 -1.13 2,690 2,660 2,510 4,020 10,693,200
12/10/2018 2,690 -0.04 -1.49 2,730 2,690 2,600 10,000 26,900,000
11/10/2018 2,730 0.04 1.47 2,690 2,730 2,510 560 1,528,800
10/10/2018 2,690 -0.04 -1.49 2,730 2,730 2,550 560 1,506,400
09/10/2018 2,730 0.06 2.20 2,670 2,730 2,500 2,690 7,343,700
08/10/2018 2,670 0.02 0.75 2,650 2,690 2,670 130 347,100
07/10/2018 2,650 -0.13 -4.91 2,780 2,700 2,650 1,550 4,107,500
05/10/2018 2,650 -0.13 -4.91 2,780 2,700 2,650 1,550 4,107,500
04/10/2018 2,780 -0.12 -4.32 2,780 2,800 2,600 6,350 17,653,000
03/10/2018 2,780 0.15 5.40 2,630 2,780 2,600 9,100 25,298,000
02/10/2018 2,630 -0.15 -5.70 2,780 2,700 2,630 1,350 3,550,500
01/10/2018 2,780 -0.02 -0.72 2,800 2,780 2,640 7,210 20,043,800
28/09/2018 2,800 -0.10 -3.57 2,800 2,800 2,700 12,650 35,420,000
27/09/2018 2,800 -0.05 -1.79 2,850 2,850 2,800 7,140 19,992,000
26/09/2018 2,850 -0.02 -0.70 2,870 2,960 2,700 12,480 35,568,000
25/09/2018 2,870 -0.02 -0.70 2,890 2,890 2,700 5,210 14,952,700
24/09/2018 2,890 -0.01 -0.35 2,900 2,890 2,800 110 317,900
21/09/2018 2,900 0.03 1.03 2,870 2,900 2,700 7,940 23,026,000
20/09/2018 2,870 0.18 6.27 2,690 2,870 2,690 2,520 7,232,400
19/09/2018 2,690 0.00 ■■ 0.00 2,690 2,690 2,690 10,030 26,980,700
18/09/2018 2,690 0.04 1.49 2,650 2,690 2,550 1,000 2,690,000
17/09/2018 2,650 -0.03 -1.13 2,680 2,680 2,590 2,440 6,466,000
14/09/2018 2,680 0.14 5.22 2,540 2,690 2,650 200 536,000
13/09/2018 2,540 -0.16 -6.30 2,700 2,550 2,530 29,080 73,863,200
12/09/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 20 54,000
11/09/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 250 675,000
10/09/2018 2,700 -0.15 -5.56 2,700 2,700 2,550 1,060 2,862,000
07/09/2018 2,700 0.16 5.93 2,700 2,860 2,530 7,120 19,224,000
06/09/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 150 405,000
05/09/2018 2,700 -0.01 -0.37 2,700 2,700 2,520 12,840 34,668,000
04/09/2018 2,700 -0.04 -1.48 2,740 2,740 2,700 6,760 18,252,000
31/08/2018 2,740 0.09 3.28 2,650 2,740 2,580 1,460 4,000,400
30/08/2018 2,650 -0.17 -6.42 2,820 2,860 2,630 21,850 57,902,500
29/08/2018 2,820 0.00 ■■ 0.00 2,820 2,820 2,820 550 1,551,000
28/08/2018 2,820 -0.08 -2.84 2,900 2,820 2,810 1,010 2,848,200
27/08/2018 2,900 -0.02 -0.69 2,920 2,900 2,730 4,510 13,079,000
24/08/2018 2,920 0.17 5.82 2,750 2,930 2,920 60 175,200
23/08/2018 2,750 0.05 1.82 2,750 2,940 2,750 810 2,227,500
22/08/2018 2,750 -0.13 -4.73 2,880 2,860 2,750 11,850 32,587,500
21/08/2018 2,880 -0.11 -3.82 2,990 2,990 2,810 5,870 16,905,600
20/08/2018 2,990 0.19 6.35 2,800 2,990 2,990 2,100 6,279,000
17/08/2018 2,800 -0.08 -2.86 2,880 2,810 2,800 3,690 10,332,000
16/08/2018 2,880 -0.18 -6.25 2,880 2,880 2,700 10,140 29,203,200
15/08/2018 2,880 0.00 ■■ 0.00 2,880 2,880 2,880 1,010 2,908,800
14/08/2018 2,880 0.08 2.78 2,800 2,880 2,800 2,130 6,134,400
13/08/2018 2,800 -0.12 -4.29 2,920 2,820 2,720 17,250 48,300,000
10/08/2018 2,660 -0.16 -6.02 2,820 2,920 2,660 10 26,600
09/08/2018 2,820 -0.03 -1.06 2,850 2,840 2,670 5,380 15,171,600
08/08/2018 2,850 -0.11 -3.86 2,960 2,890 2,850 2,350 6,697,500
07/08/2018 2,960 0.06 2.03 2,900 3,000 2,750 60 177,600
06/08/2018 2,900 -0.12 -4.14 2,900 2,900 2,780 1,910 5,539,000
03/08/2018 2,900 -0.08 -2.76 2,980 2,930 2,780 87,020 252,358,000
02/08/2018 2,980 -0.17 -5.70 3,150 3,000 2,930 17,200 51,256,000
01/08/2018 3,150 -0.23 -7.30 3,380 3,150 3,150 2,910 9,166,500
31/07/2018 3,380 -0.23 -6.80 3,380 3,380 3,150 29,550 99,879,000
30/07/2018 3,380 0.15 4.44 3,230 3,380 3,380 810 2,737,800
28/07/2018 3,230 0.05 1.55 3,180 3,230 2,960 660 2,131,800
27/07/2018 3,230 0.05 1.55 3,180 3,230 2,960 660 2,131,800
26/07/2018 3,180 -0.06 -1.89 3,240 3,180 3,020 4,570 14,532,600
25/07/2018 3,240 0.04 1.23 3,200 3,240 3,240 750 2,430,000
24/07/2018 3,200 0.20 6.25 3,000 3,200 3,000 1,820 5,824,000
23/07/2018 3,000 -0.19 -6.33 3,190 3,380 3,000 370 1,110,000
20/07/2018 3,190 -0.05 -1.57 3,240 3,370 3,020 2,710 8,644,900
19/07/2018 3,240 -0.24 -7.41 3,480 3,240 3,240 30 97,200
18/07/2018 3,480 0.03 0.86 3,450 3,480 3,480 520 1,809,600
17/07/2018 3,450 0.19 5.51 3,260 3,450 3,440 610 2,104,500
16/07/2018 3,260 0.19 5.83 3,070 3,260 2,880 2,350 7,661,000
13/07/2018 3,070 -0.20 -6.51 3,070 3,070 2,870 6,220 19,095,400
12/07/2018 3,070 -0.23 -7.49 3,300 3,300 3,070 2,240 6,876,800
11/07/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 510 1,683,000
10/07/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,020 6,666,000
09/07/2018 3,300 0.15 4.55 3,150 3,300 3,300 310 1,023,000
07/07/2018 3,150 0.05 1.59 3,100 3,150 2,910 1,520 4,788,000
06/07/2018 3,150 0.05 1.59 3,100 3,150 2,910 1,520 4,788,000
05/07/2018 3,100 0.01 0.32 3,090 3,100 3,100 510 1,581,000
04/07/2018 3,090 0.03 0.97 3,060 3,090 3,090 1,510 4,665,900
03/07/2018 3,060 -0.22 -7.19 3,280 3,450 3,060 1,870 5,722,200
02/07/2018 3,280 0.04 1.22 3,240 3,280 3,020 5,600 18,368,000
29/06/2018 3,240 0.08 2.47 3,160 0 0 1,650 5,346,000
28/06/2018 3,160 -0.23 -7.28 3,390 3,170 3,160 10,260 32,421,600
27/06/2018 3,390 -0.01 -0.29 3,400 3,390 3,170 2,010 6,813,900
26/06/2018 3,400 0.12 3.53 3,280 3,480 3,060 3,690 12,546,000
25/06/2018 3,280 0.21 6.40 3,070 3,280 2,880 7,800 25,584,000
22/06/2018 3,070 0.20 6.51 2,870 3,070 2,710 4,060 12,464,200
21/06/2018 2,870 -0.21 -7.32 3,080 3,000 2,870 14,590 41,873,300
20/06/2018 3,080 0.00 ■■ 0.00 3,080 3,080 3,070 4,200 12,936,000
19/06/2018 3,080 -0.04 -1.30 3,120 3,100 2,930 16,880 51,990,400
18/06/2018 3,120 0.03 0.96 3,090 3,120 3,080 8,150 25,428,000
15/06/2018 3,090 0.08 2.59 3,010 3,090 2,900 7,250 22,402,500
14/06/2018 3,010 -0.10 -3.32 3,110 3,110 3,000 3,800 11,438,000
13/06/2018 3,110 0.10 3.22 3,010 3,140 3,050 1,720 5,349,200
12/06/2018 3,010 0.17 5.65 3,010 3,180 3,010 1,660 4,996,600
11/06/2018 3,010 -0.09 -2.99 3,100 3,240 3,010 3,140 9,451,400
08/06/2018 3,100 -0.21 -6.77 3,310 3,300 3,080 8,640 26,784,000
07/06/2018 3,310 0.10 3.02 3,210 3,360 3,220 3,400 11,254,000
06/06/2018 3,210 -0.24 -7.48 3,450 3,450 3,210 11,620 37,300,200
05/06/2018 3,450 -0.04 -1.16 3,490 3,450 3,260 3,480 12,006,000
04/06/2018 3,490 0.19 5.44 3,300 3,490 3,070 5,580 19,474,200
03/06/2018 3,300 -0.24 -7.27 3,540 3,570 3,300 5,010 16,533,000
01/06/2018 3,300 -0.24 -7.27 3,540 3,570 3,300 5,010 16,533,000
31/05/2018 3,540 0.03 0.85 3,510 3,540 3,500 5,810 20,567,400
30/05/2018 3,510 -0.01 -0.28 3,520 3,510 3,510 2,500 8,775,000
29/05/2018 3,520 0.22 6.25 3,300 3,520 3,300 3,480 12,249,600
28/05/2018 3,300 -0.24 -7.27 3,540 3,400 3,300 13,180 43,494,000
25/05/2018 3,540 0.04 1.13 3,500 3,540 3,260 520 1,840,800
24/05/2018 3,500 0.01 0.29 3,490 3,500 3,500 1,000 3,500,000
23/05/2018 3,490 0.09 2.58 3,400 3,490 3,400 6,300 21,987,000
22/05/2018 3,400 -0.19 -5.59 3,590 3,580 3,400 2,070 7,038,000
21/05/2018 3,590 -0.19 -5.29 3,590 3,590 3,400 1,660 5,959,400
20/05/2018 3,590 0.04 1.11 3,550 3,590 3,400 2,470 8,867,300
18/05/2018 3,590 0.04 1.11 3,550 3,590 3,400 2,470 8,867,300
17/05/2018 3,550 0.00 ■■ 0.00 3,550 3,550 3,550 10 35,500
16/05/2018 3,550 -0.04 -1.13 3,590 3,550 3,400 11,260 39,973,000
15/05/2018 3,590 -0.04 -1.11 3,590 3,590 3,550 41,810 150,097,900
14/05/2018 3,590 0.03 0.84 3,560 3,590 3,550 14,200 50,978,000
11/05/2018 3,560 0.20 5.62 3,360 3,560 3,130 17,020 60,591,200
10/05/2018 3,360 -0.24 -7.14 3,600 3,590 3,360 5,000 16,800,000
09/05/2018 3,600 0.17 4.72 3,430 3,600 3,550 4,000 14,400,000
08/05/2018 3,430 -0.17 -4.96 3,600 3,600 3,410 107,950 370,268,500
07/05/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,590 5,220 18,792,000
05/05/2018 3,600 0.10 2.78 3,500 3,600 3,600 9,020 32,472,000
04/05/2018 3,600 0.10 2.78 3,500 3,600 3,600 9,020 32,472,000
03/05/2018 3,500 0.22 6.29 3,280 3,500 3,200 29,370 102,795,000
02/05/2018 3,280 -0.01 -0.30 3,290 3,500 3,200 198,390 650,719,200
27/04/2018 3,290 -0.23 -6.99 3,520 3,290 3,290 2,000 6,580,000
26/04/2018 3,520 -0.01 -0.28 3,530 3,520 3,350 6,020 21,190,400
24/04/2018 3,530 0.08 2.27 3,450 3,600 3,400 10,360 36,570,800
23/04/2018 3,450 -0.15 -4.35 3,600 3,600 3,410 17,600 60,720,000
20/04/2018 3,600 -0.04 -1.11 3,640 3,650 3,410 5,210 18,756,000
19/04/2018 3,640 -0.24 -6.59 3,640 3,640 3,400 9,110 33,160,400
18/04/2018 3,640 -0.01 -0.27 3,650 3,640 3,420 7,000 25,480,000
13/04/2018 3,250 -0.24 -7.38 3,490 3,370 3,250 18,700 60,775,000
12/04/2018 3,490 -0.16 -4.58 3,490 3,490 3,330 560 1,954,400
11/04/2018 3,490 -0.14 -4.01 3,490 3,490 3,350 9,680 33,783,200
10/04/2018 3,490 -0.01 -0.29 3,500 3,500 3,400 26,010 90,774,900
09/04/2018 3,500 -0.09 -2.57 3,590 3,590 3,500 19,300 67,550,000
07/04/2018 3,590 -0.04 -1.11 3,590 3,600 3,550 7,000 25,130,000
06/04/2018 3,590 -0.04 -1.11 3,590 3,600 3,550 7,000 25,130,000
05/04/2018 3,590 -0.01 -0.28 3,600 3,590 3,500 4,050 14,539,500
04/04/2018 3,600 -0.02 -0.56 3,600 3,600 3,350 9,200 33,120,000
03/04/2018 3,600 -3.60 -100.00 3,600 3,600 3,590 7,100 25,560,000
02/04/2018 3,600 0.01 0.28 3,590 3,600 3,590 48,610 174,996,000
30/03/2018 3,590 -0.02 -0.56 3,610 3,800 3,400 20,250 72,697,500
29/03/2018 3,610 -0.01 -0.28 3,620 3,610 3,400 17,010 61,406,100
28/03/2018 3,620 -0.01 -0.28 3,630 3,820 3,600 17,320 62,698,400
27/03/2018 3,630 0.02 0.55 3,610 3,630 3,610 26,980 97,937,400
26/03/2018 3,610 -0.09 -2.49 3,700 3,890 3,610 7,900 28,519,000
23/03/2018 3,700 -0.09 -2.43 3,700 3,700 3,610 1,010 3,737,000
22/03/2018 3,700 -0.19 -5.14 3,700 3,700 3,510 2,690 9,953,000
21/03/2018 3,700 -0.08 -2.16 3,700 3,700 3,680 6,800 25,160,000
20/03/2018 3,700 -0.08 -2.16 3,780 3,730 3,700 3,710 13,727,000
19/03/2018 3,780 -0.04 -1.06 3,820 3,780 3,750 4,500 17,010,000
18/03/2018 3,820 0.02 0.52 3,800 3,820 3,790 2,300 8,786,000
16/03/2018 3,820 0.02 0.52 3,800 3,820 3,790 2,300 8,786,000
15/03/2018 3,800 0.03 0.79 3,770 3,970 3,580 3,220 12,236,000
14/03/2018 3,770 -0.01 -0.27 3,780 3,780 3,550 20,940 78,943,800
13/03/2018 3,780 0.18 4.76 3,600 3,840 3,550 3,960 14,968,800
12/03/2018 3,600 -0.18 -5.00 3,780 3,800 3,600 1,050 3,780,000
09/03/2018 3,790 0.01 0.26 3,780 3,800 3,600 12,700 48,133,000
08/03/2018 3,780 0.08 2.12 3,700 3,800 3,500 36,480 137,894,400
07/03/2018 3,700 0.02 0.54 3,700 3,720 3,600 12,900 47,730,000
06/03/2018 3,700 0.02 0.54 3,680 3,700 3,500 1,280 4,736,000
05/03/2018 3,680 0.09 2.45 3,590 3,680 3,500 20,950 77,096,000
02/03/2018 3,590 0.02 0.56 3,570 3,780 3,590 710 2,548,900
01/03/2018 3,570 -0.21 -5.88 3,780 3,600 3,550 11,700 41,769,000
28/02/2018 3,780 0.12 3.17 3,660 3,780 3,780 1,300 4,914,000
27/02/2018 3,660 -0.23 -6.28 3,890 3,800 3,660 10,500 38,430,000
26/02/2018 3,890 0.04 1.03 3,850 3,990 3,600 5,200 20,228,000
23/02/2018 3,850 -0.03 -0.78 3,880 3,850 3,750 16,010 61,638,500
22/02/2018 3,880 -0.10 -2.58 3,980 3,980 3,720 14,020 54,397,600
21/02/2018 3,980 -0.02 -0.50 4,000 3,980 3,720 124,210 494,355,800
13/02/2018 4,000 0.20 5.00 3,800 4,000 3,620 19,020 76,080,000
12/02/2018 3,800 0.18 4.74 3,620 3,800 3,600 8,170 31,046,000
09/02/2018 3,620 -0.26 -7.18 3,880 3,630 3,620 3,830 13,864,600
08/02/2018 3,880 -0.02 -0.52 3,900 3,880 3,650 4,800 18,624,000
07/02/2018 3,900 0.30 7.69 3,600 3,900 3,600 7,920 30,888,000
06/02/2018 3,750 0.15 4.00 3,600 0 0 73,870 277,012,500
05/02/2018 3,600 -0.20 -5.56 3,800 3,630 3,600 17,120 61,632,000
02/02/2018 3,800 -0.10 -2.63 3,800 3,800 3,580 22,740 86,412,000
01/02/2018 3,800 0.10 2.63 3,700 3,800 3,450 121,100 460,180,000
31/01/2018 3,700 -0.04 -1.08 3,740 3,800 3,700 28,470 105,339,000
30/01/2018 3,740 -0.24 -6.42 3,980 3,980 3,710 43,550 162,877,000
29/01/2018 3,980 0.06 1.51 3,920 4,030 3,660 10,100 40,198,000
26/01/2018 3,920 0.04 1.02 3,880 4,000 3,610 70,110 274,831,200
25/01/2018 3,880 -0.18 -4.64 3,860 4,000 3,700 165,630 642,644,400
24/01/2018 3,890 -0.17 -4.37 4,060 4,050 3,780 43,440 168,981,600
22/01/2018 4,050 -0.20 -4.94 4,060 4,050 3,780 51,760 209,628,000
19/01/2018 4,060 -0.02 -0.49 4,080 4,090 4,060 9,530 38,691,800
18/01/2018 4,080 0.10 2.45 3,980 4,100 4,000 25,820 105,345,600
17/01/2018 3,980 0.13 3.27 3,850 4,110 3,980 377,910 1,504,081,800
16/01/2018 3,850 -0.14 -3.64 3,990 3,980 3,850 34,460 132,671,000
15/01/2018 3,990 -0.01 -0.25 4,000 3,990 3,990 4,520 18,034,800
12/01/2018 4,000 0.15 3.75 3,850 4,000 3,990 3,720 14,880,000
11/01/2018 3,850 -0.08 -2.08 3,930 4,000 3,800 25,610 98,598,500
10/01/2018 3,930 -0.03 -0.76 3,930 4,000 3,900 40,700 159,951,000
09/01/2018 3,930 -0.07 -1.78 4,000 3,980 3,930 24,010 94,359,300
08/01/2018 4,000 -0.06 -1.50 4,000 4,000 3,930 1,520 6,080,000
05/01/2018 4,000 -0.08 -2.00 4,000 4,000 3,920 106,560 426,240,000
04/01/2018 4,000 -0.05 -1.25 4,000 4,000 3,900 91,760 367,040,000
03/01/2018 4,000 -0.03 -0.75 4,030 4,000 3,900 98,750 395,000,000
02/01/2018 4,030 -0.22 -5.46 4,250 4,100 4,030 97,680 393,650,400
29/12/2017 4,250 0.05 1.18 4,200 4,300 4,100 24,690 104,932,500
28/12/2017 4,200 -0.05 -1.19 4,250 4,200 4,000 39,070 164,094,000
27/12/2017 4,250 0.15 3.53 4,100 4,380 4,100 182,830 777,027,500
26/12/2017 4,100 -0.20 -4.88 4,100 4,100 3,900 181,250 743,125,000
25/12/2017 4,100 -0.20 -4.88 4,300 4,500 4,000 18,260 74,866,000
22/12/2017 4,300 -0.09 -2.09 4,390 4,500 4,120 152,060 653,858,000
21/12/2017 4,390 0.09 2.05 4,300 4,450 4,390 60,980 267,702,200
20/12/2017 4,300 0.10 2.33 4,200 4,320 4,200 107,810 463,583,000
19/12/2017 4,300 0.03 0.70 4,270 4,300 4,200 250 1,075,000
18/12/2017 4,470 -0.01 -0.22 4,480 4,470 4,260 5,020 22,439,400
15/12/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
14/12/2017 4,500 0.09 2.00 4,500 4,590 4,500 7,000 31,500,000
13/12/2017 4,590 0.07 1.53 4,520 4,590 4,500 22,000 100,980,000
12/12/2017 4,290 -0.08 -1.86 4,370 4,290 4,290 140 600,600
11/12/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 8,500 36,550,000
08/12/2017 4,260 0.01 0.23 4,250 4,300 4,250 5,900 25,134,000
07/12/2017 4,100 0.26 6.34 3,990 4,260 3,990 223,520 916,432,000
05/12/2017 4,000 -0.03 -0.74 4,000 4,030 3,910 186,990 747,960,000
04/12/2017 4,030 0.03 0.75 4,000 4,030 4,000 114,940 463,208,200
01/12/2017 4,000 0.18 4.71 3,890 4,000 3,890 145,110 580,440,000
30/11/2017 3,820 -0.17 -4.26 3,820 3,980 3,810 43,290 165,367,800
29/11/2017 3,990 0.09 2.31 3,720 4,000 3,720 18,130 72,338,700
28/11/2017 3,900 0.05 1.30 3,900 4,000 3,700 59,960 233,844,000
27/11/2017 3,850 -0.04 -1.03 3,900 3,900 3,750 45,420 174,867,000
24/11/2017 3,890 -0.10 -2.51 3,900 3,900 3,760 43,440 168,981,600
23/11/2017 3,990 -0.01 -0.25 4,000 4,000 3,720 24,260 96,797,400
22/11/2017 4,000 0.00 ■■ 0.00 4,090 4,090 4,000 30 120,000
21/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,790 17,420 69,680,000
20/11/2017 4,000 -0.09 -2.20 4,000 4,000 3,830 490 1,960,000
17/11/2017 4,090 -0.09 -2.15 3,920 4,090 3,920 700 2,863,000
16/11/2017 4,180 0.18 4.50 4,180 4,180 4,180 700 2,926,000
15/11/2017 4,000 -0.05 -1.23 3,780 4,040 3,780 2,180 8,720,000
14/11/2017 4,050 -0.15 -3.57 3,950 4,050 3,910 14,860 60,183,000
13/11/2017 4,200 -0.02 -0.47 4,000 4,200 4,000 41,610 174,762,000
10/11/2017 4,220 0.03 0.72 4,100 4,250 4,100 48,550 204,881,000
09/11/2017 4,190 0.09 2.20 4,290 4,290 4,000 25,330 106,132,700
08/11/2017 4,100 0.10 2.50 4,000 4,280 4,000 65,050 266,705,000
07/11/2017 4,000 0.00 ■■ 0.00 3,800 4,000 3,750 32,520 130,080,000
06/11/2017 4,000 0.00 ■■ 0.00 3,810 4,000 3,810 12,730 50,920,000
03/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,750 108,760 435,040,000
02/11/2017 4,000 0.00 ■■ 0.00 4,050 4,050 3,800 11,320 45,280,000
01/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 14,410 57,640,000
31/10/2017 4,000 0.20 5.26 3,790 4,000 3,790 34,660 138,640,000
30/10/2017 3,800 -0.14 -3.55 3,800 3,910 3,800 106,680 405,384,000
27/10/2017 3,940 -0.02 -0.51 3,960 3,960 3,730 48,070 189,395,800
26/10/2017 3,960 -0.03 -0.75 3,810 3,960 3,810 64,530 255,538,800
25/10/2017 3,990 0.00 ■■ 0.00 3,900 3,990 3,760 23,390 93,326,100
24/10/2017 3,990 0.00 ■■ 0.00 3,900 3,990 3,900 50 199,500
23/10/2017 3,990 -0.01 -0.25 4,000 4,000 3,910 19,320 77,086,800
20/10/2017 4,000 -0.05 -1.23 4,100 4,100 4,000 61,420 245,680,000
19/10/2017 4,050 -0.05 -1.22 4,160 4,160 4,000 7,330 29,686,500
18/10/2017 4,100 0.00 ■■ 0.00 4,000 4,300 3,960 131,360 538,576,000
17/10/2017 4,100 -0.08 -1.91 3,900 4,100 3,890 116,000 475,600,000
16/10/2017 4,180 -0.31 -6.90 4,490 4,490 4,180 61,170 255,690,600
13/10/2017 4,490 -0.01 -0.22 4,500 4,590 4,210 16,640 74,713,600
12/10/2017 4,500 0.06 1.35 4,500 4,600 4,310 116,900 526,050,000
11/10/2017 4,440 0.14 3.26 4,350 4,450 4,280 212,550 943,722,000
10/10/2017 4,300 0.19 4.62 4,110 4,380 4,000 93,210 400,803,000
09/10/2017 4,110 0.26 6.75 4,100 4,110 3,990 78,810 323,909,100
06/10/2017 3,850 0.25 6.94 3,800 3,850 3,800 129,320 497,882,000
05/10/2017 3,600 -0.26 -6.74 3,660 4,000 3,600 193,520 696,672,000
04/10/2017 3,860 -0.29 -6.99 3,860 3,860 3,860 188,120 726,143,200
03/10/2017 4,150 -0.31 -6.95 4,150 4,150 4,150 153,380 636,527,000
02/10/2017 4,460 -0.33 -6.89 4,700 4,700 4,460 128,480 573,020,800
29/09/2017 4,790 0.18 3.90 4,610 4,790 4,610 39,870 190,977,300
28/09/2017 4,610 0.22 5.01 4,400 4,690 4,400 139,120 641,343,200
27/09/2017 4,390 0.13 3.05 4,200 4,400 4,200 73,100 320,909,000
26/09/2017 4,260 0.01 0.24 4,250 4,300 4,250 32,750 139,515,000
25/09/2017 4,250 0.07 1.67 4,200 4,310 4,150 143,870 611,447,500
22/09/2017 4,180 0.18 4.50 4,000 4,200 4,000 12,540 52,417,200
21/09/2017 4,000 -0.05 -1.23 4,050 4,100 3,950 229,150 916,600,000
20/09/2017 4,050 0.05 1.25 4,180 4,180 3,910 15,100 61,155,000
19/09/2017 4,000 0.00 ■■ 0.00 4,000 4,050 3,900 66,220 264,880,000
18/09/2017 4,000 0.03 0.76 3,900 4,020 3,900 76,120 304,480,000
15/09/2017 3,970 0.07 1.79 3,800 4,000 3,800 32,100 127,437,000
14/09/2017 3,900 0.06 1.56 3,850 4,020 3,700 180,960 705,744,000
13/09/2017 3,840 0.04 1.05 3,830 3,840 3,800 30,050 115,392,000
12/09/2017 3,800 -0.04 -1.04 3,840 3,840 3,670 38,490 146,262,000
11/09/2017 3,840 -0.09 -2.29 3,930 3,930 3,670 45,860 176,102,400
08/09/2017 3,930 -0.01 -0.25 3,920 3,940 3,810 210,620 827,736,600
07/09/2017 3,940 -0.02 -0.51 3,950 3,960 3,900 161,640 636,861,600
06/09/2017 3,960 0.02 0.51 4,000 4,000 3,800 218,640 865,814,400
05/09/2017 3,940 0.09 2.34 3,840 3,960 3,840 110,860 436,788,400
01/09/2017 3,850 0.13 3.49 3,800 3,850 3,700 254,520 979,902,000
31/08/2017 3,720 0.20 5.68 3,520 3,720 3,520 308,100 1,146,132,000
30/08/2017 3,520 -0.01 -0.28 3,500 3,530 3,500 62,020 218,310,400
29/08/2017 3,530 0.03 0.86 3,480 3,540 3,480 329,440 1,162,923,200
28/08/2017 3,500 0.10 2.94 3,370 3,520 3,370 231,070 808,745,000
25/08/2017 3,400 -0.11 -3.13 3,500 3,540 3,400 108,320 368,288,000
24/08/2017 3,510 0.01 0.29 3,450 3,550 3,350 128,610 451,421,100
23/08/2017 3,500 -0.07 -1.96 3,510 3,590 3,430 36,170 126,595,000
22/08/2017 3,570 -0.03 -0.83 3,600 3,600 3,500 230,770 823,848,900
21/08/2017 3,600 -0.02 -0.55 3,500 3,640 3,500 109,620 394,632,000
18/08/2017 3,620 0.02 0.56 3,600 3,640 3,500 241,430 873,976,600
17/08/2017 3,600 -0.05 -1.37 3,650 3,660 3,500 184,690 664,884,000
16/08/2017 3,650 0.00 ■■ 0.00 3,690 3,690 3,630 50,690 185,018,500
15/08/2017 3,650 0.06 1.67 3,600 3,690 3,500 436,460 1,593,079,000
14/08/2017 3,590 -0.01 -0.28 3,600 3,650 3,470 103,000 369,770,000
11/08/2017 3,600 0.03 0.84 3,570 3,650 3,500 493,960 1,778,256,000
10/08/2017 3,570 0.02 0.56 3,550 3,590 3,550 86,990 310,554,300
09/08/2017 3,550 0.00 ■■ 0.00 3,550 3,600 3,550 366,740 1,301,927,000
08/08/2017 3,550 0.00 ■■ 0.00 3,600 3,600 3,500 130,180 462,139,000
07/08/2017 3,550 0.14 4.11 3,410 3,560 3,400 408,870 1,451,488,500
04/08/2017 3,410 -0.09 -2.57 3,520 3,520 3,410 229,170 781,469,700
03/08/2017 3,500 -0.10 -2.78 3,480 3,600 3,480 192,460 673,610,000
02/08/2017 3,600 -0.10 -2.70 3,700 3,700 3,500 289,750 1,043,100,000
01/08/2017 3,700 0.09 2.49 3,730 3,730 3,590 485,760 1,797,312,000
31/07/2017 3,610 0.07 1.98 3,540 3,610 3,500 732,750 2,645,227,500
28/07/2017 3,540 0.03 0.85 3,500 3,570 3,500 304,350 1,077,399,000
27/07/2017 3,510 0.01 0.29 3,570 3,600 3,480 787,900 2,765,529,000
26/07/2017 3,500 0.09 2.64 3,460 3,530 3,440 497,570 1,741,495,000
25/07/2017 3,410 0.07 2.10 3,330 3,460 3,320 354,820 1,209,936,200
24/07/2017 3,340 0.06 1.83 3,210 3,460 3,210 514,940 1,719,899,600
21/07/2017 3,280 0.00 ■■ 0.00 3,230 3,280 3,230 154,850 507,908,000
20/07/2017 3,280 0.01 0.31 3,230 3,280 3,200 289,540 949,691,200
19/07/2017 3,270 0.05 1.55 3,190 3,320 3,190 296,470 969,456,900
18/07/2017 3,220 -0.07 -2.13 3,170 3,290 3,170 404,020 1,300,944,400
17/07/2017 3,290 -0.16 -4.64 3,450 3,450 3,260 328,220 1,079,843,800
14/07/2017 3,450 0.05 1.47 3,320 3,470 3,300 453,660 1,565,127,000
13/07/2017 3,400 -0.06 -1.73 3,500 3,600 3,300 794,230 2,700,382,000
12/07/2017 3,460 0.22 6.79 3,460 3,460 3,300 2,078,440 7,191,402,400
11/07/2017 3,240 0.11 3.51 3,000 3,250 3,000 553,590 1,793,631,600
10/07/2017 3,130 -0.16 -4.86 3,090 3,260 3,090 623,620 1,951,930,600
07/07/2017 3,290 -0.15 -4.36 3,300 3,410 3,250 588,740 1,936,954,600
06/07/2017 3,440 -0.09 -2.55 3,530 3,600 3,290 299,810 1,031,346,400
05/07/2017 3,530 0.23 6.97 3,500 3,530 3,340 822,480 2,903,354,400
04/07/2017 3,300 0.20 6.45 3,140 3,310 3,100 1,158,610 3,823,413,000
03/07/2017 3,100 0.10 3.33 3,090 3,200 2,950 571,290 1,770,999,000
30/06/2017 3,000 -0.09 -2.91 2,990 3,070 2,880 679,470 2,038,410,000
29/06/2017 3,090 -0.05 -1.59 3,140 3,140 3,020 93,170 287,895,300
28/06/2017 3,140 0.11 3.63 3,020 3,160 3,020 366,750 1,151,595,000
27/06/2017 3,030 0.10 3.41 2,930 3,100 2,930 431,850 1,308,505,500
26/06/2017 2,930 -0.06 -2.01 3,040 3,040 2,920 102,450 300,178,500
23/06/2017 2,990 -0.04 -1.32 3,030 3,060 2,900 56,600 169,234,000
22/06/2017 3,030 0.16 5.57 2,870 3,030 2,830 328,720 996,021,600
21/06/2017 2,870 0.03 1.06 2,850 2,900 2,820 84,280 241,883,600
20/06/2017 2,840 0.01 0.35 2,820 2,870 2,820 103,190 293,059,600
19/06/2017 2,830 -0.01 -0.35 2,820 2,890 2,800 127,440 360,655,200
16/06/2017 2,840 -0.07 -2.41 2,910 2,910 2,800 143,060 406,290,400
15/06/2017 2,910 0.00 ■■ 0.00 2,910 2,930 2,880 37,970 110,492,700
14/06/2017 2,910 0.01 0.34 2,870 2,950 2,820 85,150 247,786,500
13/06/2017 2,900 0.00 ■■ 0.00 2,900 2,950 2,870 67,690 196,301,000
12/06/2017 2,900 -0.08 -2.68 2,980 3,000 2,850 165,250 479,225,000
09/06/2017 2,980 0.00 ■■ 0.00 3,040 3,040 2,950 239,170 712,726,600
08/06/2017 2,980 0.05 1.71 2,930 3,040 2,850 265,330 790,683,400
07/06/2017 2,930 -0.07 -2.33 2,960 3,050 2,900 444,370 1,302,004,100
06/06/2017 3,000 0.00 ■■ 0.00 3,040 3,040 2,950 189,060 567,180,000
05/06/2017 3,000 -0.03 -0.99 3,080 3,080 2,960 159,750 479,250,000
02/06/2017 3,030 0.03 1.00 3,080 3,100 2,950 359,470 1,089,194,100
01/06/2017 3,000 -0.09 -2.91 3,030 3,090 2,990 560,510 1,681,530,000
31/05/2017 3,090 -0.01 -0.32 3,190 3,190 3,010 197,540 610,398,600
30/05/2017 3,100 -0.10 -3.12 3,200 3,290 3,050 593,970 1,841,307,000
29/05/2017 3,200 0.10 3.23 3,100 3,290 2,950 382,220 1,223,104,000
26/05/2017 3,100 -0.16 -4.91 3,260 3,260 3,090 371,770 1,152,487,000
25/05/2017 3,260 0.03 0.93 3,250 3,400 3,120 783,970 2,555,742,200
24/05/2017 3,230 0.15 4.87 3,020 3,290 3,020 1,499,550 4,843,546,500
23/05/2017 3,080 0.20 6.94 2,990 3,080 2,900 1,171,730 3,608,928,400
22/05/2017 2,880 0.18 6.67 2,800 2,880 2,700 1,099,420 3,166,329,600
19/05/2017 2,700 0.03 1.12 2,560 2,750 2,560 234,870 634,149,000
18/05/2017 2,670 -0.01 -0.37 2,680 2,720 2,650 537,990 1,436,433,300
17/05/2017 2,680 0.01 0.37 2,740 2,740 2,640 67,990 182,213,200
16/05/2017 2,670 -0.07 -2.55 2,790 2,790 2,640 198,980 531,276,600
15/05/2017 2,740 0.10 3.79 2,620 2,820 2,620 315,710 865,045,400
09/05/2017 2,620 0.14 5.65 2,560 2,650 2,500 455,740 1,194,038,800
08/05/2017 2,480 0.00 ■■ 0.00 2,480 2,560 2,450 163,420 405,281,600
05/05/2017 2,480 -0.07 -2.75 2,500 2,550 2,470 265,340 658,043,200
04/05/2017 2,550 0.00 ■■ 0.00 2,450 2,580 2,450 11,180 28,509,000
03/05/2017 2,550 0.00 ■■ 0.00 2,500 2,600 2,450 59,860 152,643,000
28/04/2017 2,550 -0.05 -1.92 2,640 2,640 2,500 92,780 236,589,000
27/04/2017 2,600 0.03 1.17 2,560 2,650 2,560 85,790 223,054,000
26/04/2017 2,570 0.03 1.18 2,560 2,600 2,550 25,450 65,406,500
25/04/2017 2,540 0.07 2.83 2,470 2,580 2,470 118,240 300,329,600
24/04/2017 2,470 0.06 2.49 2,500 2,570 2,470 221,140 546,215,800
21/04/2017 2,410 -0.13 -5.12 2,510 2,520 2,410 245,120 590,739,200
20/04/2017 2,540 0.00 ■■ 0.00 2,540 2,550 2,520 69,820 177,342,800
19/04/2017 2,540 -0.01 -0.39 2,510 2,540 2,460 353,360 897,534,400
18/04/2017 2,550 0.04 1.59 2,510 2,560 2,500 337,130 859,681,500
17/04/2017 2,510 -0.03 -1.18 2,500 2,590 2,500 202,900 509,279,000
14/04/2017 2,540 -0.16 -5.93 2,610 2,610 2,520 953,440 2,421,737,600
13/04/2017 2,700 -0.03 -1.10 2,730 2,750 2,700 76,430 206,361,000
12/04/2017 2,730 -0.05 -1.80 2,790 2,790 2,700 103,590 282,800,700
11/04/2017 2,780 0.05 1.83 2,700 2,900 2,700 466,490 1,296,842,200
10/04/2017 2,730 0.03 1.11 2,670 2,740 2,670 260,330 710,700,900
07/04/2017 2,700 0.00 ■■ 0.00 2,660 2,720 2,660 282,690 763,263,000
05/04/2017 2,700 -0.03 -1.10 2,650 2,750 2,650 244,770 660,879,000
04/04/2017 2,730 0.01 0.37 2,710 2,750 2,650 165,220 451,050,600
03/04/2017 2,720 0.02 0.74 2,650 2,750 2,630 50,090 136,244,800
31/03/2017 2,700 -0.06 -2.17 2,760 2,760 2,650 130,020 351,054,000
30/03/2017 2,760 0.13 4.94 2,640 2,810 2,640 492,760 1,360,017,600
29/03/2017 2,630 0.05 1.94 2,580 2,650 2,550 150,700 396,341,000
28/03/2017 2,580 -0.01 -0.39 2,570 2,630 2,570 191,650 494,457,000
27/03/2017 2,590 0.02 0.78 2,570 2,680 2,570 118,100 305,879,000
24/03/2017 2,570 -0.01 -0.39 2,590 2,600 2,540 315,530 810,912,100
23/03/2017 2,580 -0.01 -0.39 2,650 2,650 2,570 38,550 99,459,000
22/03/2017 2,590 -0.08 -3.00 2,800 2,800 2,590 102,550 265,604,500
21/03/2017 2,670 -0.06 -2.20 2,750 2,750 2,600 177,430 473,738,100
20/03/2017 2,730 -0.07 -2.50 2,770 2,790 2,690 234,280 639,584,400
17/03/2017 2,800 -0.04 -1.41 2,850 2,850 2,760 174,690 489,132,000
16/03/2017 2,840 0.12 4.41 2,840 2,900 2,790 560,800 1,592,672,000
15/03/2017 2,720 0.17 6.67 2,560 2,720 2,560 829,930 2,257,409,600
14/03/2017 2,550 -0.03 -1.16 2,580 2,580 2,540 66,650 169,957,500
13/03/2017 2,580 0.04 1.57 2,520 2,590 2,480 371,810 959,269,800
10/03/2017 2,540 -0.02 -0.78 2,570 2,580 2,500 154,260 391,820,400
09/03/2017 2,560 0.00 ■■ 0.00 2,570 2,580 2,540 107,040 274,022,400
08/03/2017 2,560 0.01 0.39 2,580 2,580 2,540 13,440 34,406,400
07/03/2017 2,550 -0.04 -1.54 2,550 2,600 2,530 168,280 429,114,000
06/03/2017 2,590 0.01 0.39 2,520 2,600 2,520 172,260 446,153,400
03/03/2017 2,580 -0.02 -0.77 2,600 2,600 2,530 56,950 146,931,000
02/03/2017 2,600 0.00 ■■ 0.00 2,600 2,610 2,530 375,950 977,470,000
01/03/2017 2,600 -0.02 -0.76 2,610 2,610 2,550 150,690 391,794,000
28/02/2017 2,620 0.03 1.16 2,600 2,690 2,600 51,170 134,065,400
27/02/2017 2,590 0.07 2.78 2,520 2,630 2,510 306,950 795,000,500
24/02/2017 2,520 -0.03 -1.18 2,550 2,580 2,520 284,350 716,562,000
23/02/2017 2,550 -0.02 -0.78 2,590 2,600 2,520 187,590 478,354,500
22/02/2017 2,570 -0.03 -1.15 2,610 2,610 2,550 165,310 424,846,700
21/02/2017 2,600 0.01 0.39 2,600 2,630 2,590 261,610 680,186,000
20/02/2017 2,590 -0.06 -2.26 2,610 2,650 2,590 128,520 332,866,800
17/02/2017 2,650 -0.03 -1.12 2,680 2,680 2,600 178,770 473,740,500
16/02/2017 2,680 0.15 5.93 2,530 2,700 2,510 489,650 1,312,262,000
15/02/2017 2,530 0.01 0.40 2,500 2,600 2,500 226,820 573,854,600
14/02/2017 2,520 -0.07 -2.70 2,520 2,590 2,510 305,250 769,230,000
13/02/2017 2,590 -0.01 -0.38 2,600 2,620 2,510 262,900 680,911,000
10/02/2017 2,600 0.03 1.17 2,690 2,690 2,600 99,710 259,246,000
09/02/2017 2,570 0.16 6.64 2,470 2,570 2,390 606,930 1,559,810,100
08/02/2017 2,410 -0.04 -1.63 2,590 2,590 2,400 447,130 1,077,583,300
07/02/2017 2,450 -0.13 -5.04 2,580 2,600 2,430 430,040 1,053,598,000
06/02/2017 2,580 -0.08 -3.01 2,660 2,660 2,520 152,890 394,456,200
03/02/2017 2,660 -0.04 -1.48 2,700 2,700 2,540 293,040 779,486,400
02/02/2017 2,700 -0.01 -0.37 2,780 2,780 2,650 47,920 129,384,000
25/01/2017 2,710 0.13 5.04 2,550 2,720 2,550 289,100 783,461,000
24/01/2017 2,580 0.12 4.88 2,470 2,580 2,460 195,830 505,241,400
23/01/2017 2,460 0.08 3.36 2,410 2,500 2,400 60,870 149,740,200
20/01/2017 2,380 -0.11 -4.42 2,490 2,540 2,380 212,560 505,892,800
19/01/2017 2,490 0.00 ■■ 0.00 2,530 2,530 2,400 59,590 148,379,100
18/01/2017 2,490 -0.05 -1.97 2,540 2,560 2,490 152,670 380,148,300
17/01/2017 2,540 0.01 0.40 2,590 2,590 2,500 78,940 200,507,600
16/01/2017 2,530 0.02 0.80 2,640 2,640 2,490 105,360 266,560,800
13/01/2017 2,510 -0.14 -5.28 2,650 2,690 2,500 241,080 605,110,800
12/01/2017 2,650 -0.09 -3.28 2,700 2,740 2,630 343,950 911,467,500
11/01/2017 2,740 -0.04 -1.44 2,720 2,790 2,720 288,010 789,147,400
10/01/2017 2,780 0.00 ■■ 0.00 2,780 2,780 2,720 95,820 266,379,600
09/01/2017 2,780 0.00 ■■ 0.00 2,850 2,850 2,740 86,800 241,304,000
06/01/2017 2,780 0.04 1.46 2,660 2,820 2,660 205,320 570,789,600
05/01/2017 2,740 -0.06 -2.14 2,680 2,820 2,680 231,530 634,392,200
04/01/2017 2,800 0.02 0.72 2,720 2,900 2,720 172,750 483,700,000
03/01/2017 2,780 0.18 6.92 2,600 2,780 2,600 722,170 2,007,632,600
30/12/2016 2,600 0.00 ■■ 0.00 2,620 2,630 2,570 217,940 566,644,000
29/12/2016 2,600 0.10 4.00 2,530 2,600 2,500 461,350 1,199,510,000
28/12/2016 2,500 0.00 ■■ 0.00 2,500 2,540 2,490 122,960 307,400,000
27/12/2016 2,500 0.06 2.46 2,450 2,520 2,440 236,200 590,500,000
26/12/2016 2,440 0.03 1.24 2,450 2,450 2,410 79,630 194,297,200
23/12/2016 2,410 0.02 0.84 2,400 2,470 2,400 330,230 795,854,300
22/12/2016 2,390 0.00 ■■ 0.00 2,350 2,440 2,350 147,990 353,696,100
21/12/2016 2,390 0.00 ■■ 0.00 2,360 2,390 2,350 66,710 159,436,900
20/12/2016 2,390 0.03 1.27 2,380 2,390 2,360 110,510 264,118,900
19/12/2016 2,360 -0.03 -1.26 2,390 2,400 2,350 66,290 156,444,400
16/12/2016 2,390 0.01 0.42 2,480 2,480 2,310 57,910 138,404,900
15/12/2016 2,380 0.04 1.71 2,370 2,390 2,300 164,050 390,439,000
14/12/2016 2,340 0.00 ■■ 0.00 2,370 2,370 2,310 144,980 339,253,200
13/12/2016 2,340 -0.06 -2.50 2,380 2,400 2,300 330,240 772,761,600
12/12/2016 2,400 -0.02 -0.83 2,420 2,430 2,350 130,580 313,392,000
09/12/2016 2,420 0.02 0.83 2,440 2,440 2,380 30,190 73,059,800
08/12/2016 2,400 -0.03 -1.23 2,450 2,450 2,400 138,760 333,024,000
07/12/2016 2,430 0.04 1.67 2,350 2,450 2,350 113,800 276,534,000
06/12/2016 2,390 -0.06 -2.45 2,450 2,450 2,390 251,840 601,897,600
05/12/2016 2,450 -0.02 -0.81 2,460 2,470 2,430 87,800 215,110,000
02/12/2016 2,470 0.02 0.82 2,450 2,480 2,450 59,080 145,927,600
01/12/2016 2,450 -0.01 -0.41 2,490 2,540 2,420 225,980 553,651,000
30/11/2016 2,460 0.04 1.65 2,400 2,470 2,400 228,450 561,987,000
29/11/2016 2,420 -0.05 -2.02 2,430 2,460 2,360 174,250 421,685,000
28/11/2016 2,470 -0.01 -0.40 2,480 2,480 2,400 213,560 527,493,200
25/11/2016 2,480 0.00 ■■ 0.00 2,430 2,490 2,420 106,770 264,789,600
24/11/2016 2,480 0.00 ■■ 0.00 2,480 2,480 2,460 242,870 602,317,600
23/11/2016 2,480 0.00 ■■ 0.00 2,480 2,490 2,420 266,660 661,316,800
22/11/2016 2,480 0.08 3.33 2,400 2,500 2,400 347,960 862,940,800
21/11/2016 2,400 -0.07 -2.83 2,330 2,470 2,330 993,220 2,383,728,000
18/11/2016 2,470 -0.02 -0.80 2,450 2,490 2,430 117,190 289,459,300
17/11/2016 2,490 -0.01 -0.40 2,490 2,500 2,450 54,480 135,655,200
16/11/2016 2,500 0.02 0.81 2,500 2,500 2,450 87,470 218,675,000
15/11/2016 2,480 0.01 0.40 2,470 2,490 2,450 137,970 342,165,600
14/11/2016 2,470 0.02 0.82 2,370 2,490 2,370 486,100 1,200,667,000
11/11/2016 2,450 -0.01 -0.41 2,460 2,500 2,430 251,200 615,440,000
10/11/2016 2,460 -0.03 -1.20 2,480 2,500 2,430 278,440 684,962,400
09/11/2016 2,490 0.03 1.22 2,400 2,490 2,300 598,410 1,490,040,900
08/11/2016 2,460 -0.06 -2.38 2,520 2,520 2,440 1,134,600 2,791,116,000
07/11/2016 2,520 0.00 ■■ 0.00 2,580 2,580 2,500 533,540 1,344,520,800
04/11/2016 2,520 0.02 0.80 2,580 2,600 2,500 672,660 1,695,103,200
03/11/2016 2,500 0.10 4.17 2,560 2,560 2,500 2,405,270 6,013,175,000
02/11/2016 2,400 0.13 5.73 2,210 2,400 2,210 386,070 926,568,000
01/11/2016 2,270 -0.02 -0.87 2,220 2,290 2,200 20,920 47,488,400
31/10/2016 2,290 -0.02 -0.87 2,310 2,310 2,170 163,690 374,850,100
28/10/2016 2,310 0.15 6.94 2,160 2,310 2,160 506,320 1,169,599,200
27/10/2016 2,160 0.00 ■■ 0.00 2,120 2,190 2,060 125,410 270,885,600
26/10/2016 2,160 -0.16 -6.90 2,400 2,400 2,160 887,690 1,917,410,400
25/10/2016 2,320 -0.12 -4.92 2,370 2,400 2,320 97,470 226,130,400
24/10/2016 2,440 -0.01 -0.41 2,450 2,450 2,360 240,500 586,820,000
21/10/2016 2,450 0.06 2.51 2,390 2,470 2,390 492,050 1,205,522,500
20/10/2016 2,390 0.00 ■■ 0.00 2,390 2,450 2,360 325,890 778,877,100
19/10/2016 2,390 0.09 3.91 2,310 2,450 2,300 725,590 1,734,160,100
18/10/2016 2,300 -0.03 -1.29 2,320 2,330 2,300 413,000 949,900,000
17/10/2016 2,330 0.00 ■■ 0.00 2,310 2,330 2,300 286,050 666,496,500
14/10/2016 2,330 0.00 ■■ 0.00 2,340 2,340 2,300 279,900 652,167,000
13/10/2016 2,330 0.03 1.30 2,350 2,350 2,300 203,170 473,386,100
12/10/2016 2,300 0.05 2.22 2,250 2,340 2,210 421,190 968,737,000
11/10/2016 2,250 0.00 ■■ 0.00 2,250 2,290 2,250 232,190 522,427,500
10/10/2016 2,250 -0.05 -2.17 2,290 2,300 2,250 581,920 1,309,320,000
07/10/2016 2,300 -0.02 -0.86 2,300 2,310 2,200 406,080 933,984,000
06/10/2016 2,320 0.07 3.11 2,200 2,320 2,200 280,280 650,249,600
05/10/2016 2,250 0.04 1.81 2,220 2,280 2,200 201,780 454,005,000
04/10/2016 2,210 -0.09 -3.91 2,300 2,300 2,210 125,500 277,355,000
03/10/2016 2,300 0.03 1.32 2,270 2,320 2,150 435,150 1,000,845,000
30/09/2016 2,270 0.02 0.89 2,250 2,300 2,150 146,920 333,508,400
29/09/2016 2,250 0.02 0.90 2,200 2,250 2,200 109,030 245,317,500
28/09/2016 2,230 -0.01 -0.45 2,240 2,260 2,140 311,890 695,514,700
27/09/2016 2,240 0.14 6.67 2,000 2,240 2,000 311,880 698,611,200
26/09/2016 2,100 -0.09 -4.11 2,190 2,220 2,100 134,970 283,437,000
23/09/2016 2,190 0.14 6.83 2,040 2,190 2,040 696,890 1,526,189,100
22/09/2016 2,050 0.09 4.59 1,990 2,050 1,900 232,170 475,948,500
21/09/2016 1,960 -0.04 -2.00 2,000 2,000 1,940 143,140 280,554,400
20/09/2016 2,000 -0.04 -1.96 2,080 2,080 1,990 76,710 153,420,000
19/09/2016 2,040 0.07 3.55 1,940 2,090 1,940 86,050 175,542,000
16/09/2016 1,970 0.11 5.91 1,850 1,990 1,800 448,490 883,525,300
15/09/2016 1,860 -0.14 -7.00 2,000 2,000 1,860 353,810 658,086,600
14/09/2016 2,000 -0.08 -3.85 2,080 2,080 2,000 426,880 853,760,000
13/09/2016 2,080 -0.02 -0.95 2,100 2,150 2,080 312,730 650,478,400
12/09/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 298,500 626,850,000
09/09/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 161,010 354,222,000
08/09/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 814,210 1,791,262,000
07/09/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 71,010 156,222,000
06/09/2016 2,200 0.00 ■■ 0.00 2,100 2,300 2,100 536,150 1,179,530,000
05/09/2016 2,200 -0.10 -4.35 2,200 2,300 2,200 1,531,420 3,369,124,000
01/09/2016 2,300 -0.10 -4.17 2,400 2,400 2,300 1,158,790 2,665,217,000
31/08/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 458,440 1,100,256,000
30/08/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 454,010 1,135,025,000
29/08/2016 2,500 0.10 4.17 2,400 2,500 2,400 1,517,910 3,794,775,000
26/08/2016 2,400 0.10 4.35 2,300 2,400 2,300 962,030 2,308,872,000
25/08/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 392,860 903,578,000
24/08/2016 2,300 0.10 4.55 2,200 2,300 2,200 387,760 891,848,000
23/08/2016 2,200 -0.10 -4.35 2,400 2,400 2,200 1,687,450 3,712,390,000
22/08/2016 2,300 0.10 4.55 2,300 2,300 2,300 263,870 606,901,000
19/08/2016 2,200 0.10 4.76 2,100 2,200 2,100 618,570 1,360,854,000
18/08/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 425,140 892,794,000
17/08/2016 2,200 0.10 4.76 2,200 2,200 2,000 468,800 1,031,360,000
16/08/2016 2,100 -0.10 -4.55 2,100 2,200 2,100 401,030 842,163,000
15/08/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,257,350 2,766,170,000
12/08/2016 2,200 -0.10 -4.35 2,300 2,300 2,200 531,140 1,168,508,000
11/08/2016 2,300 0.10 4.55 2,100 2,300 2,100 470,800 1,082,840,000
10/08/2016 2,200 0.10 4.76 2,200 2,200 2,100 238,610 524,942,000
09/08/2016 2,100 -0.10 -4.55 2,100 2,200 2,100 263,420 553,182,000
08/08/2016 2,200 0.10 4.76 2,200 2,200 2,100 130,680 287,496,000
05/08/2016 2,100 -0.10 -4.55 2,100 2,200 2,100 271,270 569,667,000
04/08/2016 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 277,490 610,478,000
03/08/2016 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 459,770 1,011,494,000
02/08/2016 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 846,560 1,862,432,000
01/08/2016 2,200 -0.10 -4.35 2,200 2,300 2,200 853,370 1,877,414,000
29/07/2016 2,300 0.10 4.55 2,200 2,300 2,100 335,440 771,512,000
28/07/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 409,220 900,284,000
27/07/2016 2,200 0.10 4.76 2,100 2,200 2,000 145,900 320,980,000
26/07/2016 2,100 0.00 ■■ 0.00 2,000 2,200 2,000 394,880 829,248,000
25/07/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 250,590 526,239,000
22/07/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 396,720 833,112,000
21/07/2016 2,100 0.00 ■■ 0.00 2,200 2,200 2,000 439,970 923,937,000
20/07/2016 2,100 -0.10 -4.55 2,200 2,300 2,100 390,310 819,651,000
19/07/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 471,460 1,037,212,000
18/07/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 378,130 831,886,000
15/07/2016 2,200 -0.10 -4.35 2,200 2,300 2,200 759,290 1,670,438,000
14/07/2016 2,300 0.00 ■■ 0.00 2,200 2,400 2,200 696,520 1,601,996,000
13/07/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 453,170 1,042,291,000
12/07/2016 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 213,660 491,418,000
11/07/2016 2,300 -0.10 -4.17 2,300 2,400 2,300 485,700 1,117,110,000
08/07/2016 2,400 0.10 4.35 2,400 2,400 2,300 695,440 1,669,056,000
07/07/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 501,020 1,152,346,000
06/07/2016 2,300 -0.10 -4.17 2,400 2,400 2,300 1,066,440 2,452,812,000
05/07/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 617,430 1,481,832,000
04/07/2016 2,500 0.10 4.17 2,500 2,500 2,400 875,930 2,189,825,000
01/07/2016 2,400 0.10 4.35 2,400 2,400 2,400 156,670 376,008,000
30/06/2016 2,300 0.10 4.55 2,300 2,300 2,200 290,910 669,093,000
29/06/2016 2,200 -0.10 -4.35 2,300 2,400 2,200 1,054,450 2,319,790,000
28/06/2016 2,300 -0.10 -4.17 2,400 2,400 2,300 995,800 2,290,340,000
27/06/2016 2,400 -0.10 -4.00 2,400 2,500 2,400 493,490 1,184,376,000
24/06/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 1,733,050 4,332,625,000
23/06/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 256,960 642,400,000
22/06/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 551,900 1,379,750,000
21/06/2016 2,500 -0.10 -3.85 2,600 2,700 2,500 834,450 2,086,125,000
20/06/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,500 1,047,800 2,724,280,000
17/06/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 1,253,810 3,259,906,000
16/06/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 602,350 1,626,345,000
15/06/2016 2,700 0.00 ■■ 0.00 2,800 2,800 2,600 869,040 2,346,408,000
14/06/2016 2,700 0.10 3.85 2,600 2,700 2,500 1,678,490 4,531,923,000
13/06/2016 2,600 -0.10 -3.70 2,600 2,700 2,600 1,312,270 3,411,902,000
10/06/2016 2,700 -0.10 -3.57 2,800 2,800 2,700 1,375,270 3,713,229,000
09/06/2016 2,800 -0.10 -3.45 2,800 3,000 2,700 1,098,420 3,075,576,000
08/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 1,610,790 4,671,291,000
07/06/2016 2,900 0.10 3.57 2,900 2,900 2,700 2,021,730 5,863,017,000
06/06/2016 2,800 -0.10 -3.45 3,000 3,100 2,700 5,352,760 14,987,728,000
03/06/2016 2,900 0.10 3.57 2,900 2,900 2,900 299,510 868,579,000
02/06/2016 2,800 0.10 3.70 2,800 2,800 2,800 139,200 389,760,000
01/06/2016 2,700 0.10 3.85 2,700 2,700 2,700 1,501,580 4,054,266,000
31/05/2016 2,600 0.10 4.00 2,600 2,600 2,600 2,346,440 6,100,744,000
30/05/2016 2,500 0.10 4.17 2,500 2,500 2,400 2,535,090 6,337,725,000
27/05/2016 2,400 0.00 ■■ 0.00 2,500 2,500 2,400 4,783,120 11,479,488,000
26/05/2016 2,400 0.10 4.35 2,400 2,400 2,400 257,360 617,664,000
25/05/2016 2,300 0.10 4.55 2,300 2,300 2,300 155,170 356,891,000
24/05/2016 2,200 0.10 4.76 2,200 2,200 2,200 615,940 1,355,068,000
23/05/2016 2,100 0.10 5.00 2,100 2,100 2,100 915,360 1,922,256,000
20/05/2016 2,000 0.10 5.26 2,000 2,000 2,000 892,050 1,784,100,000
19/05/2016 1,900 -0.10 -5.00 2,000 2,100 1,900 559,880 1,063,772,000
18/05/2016 2,000 -0.10 -4.76 2,000 2,100 2,000 357,680 715,360,000
17/05/2016 2,100 0.10 5.00 2,000 2,100 1,900 552,130 1,159,473,000
16/05/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 221,240 442,480,000
13/05/2016 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 610,640 1,221,280,000
12/05/2016 2,000 0.10 5.26 2,000 2,000 1,900 937,900 1,875,800,000
11/05/2016 1,900 0.10 5.56 1,800 1,900 1,700 1,356,050 2,576,495,000
10/05/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 482,540 868,572,000
09/05/2016 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 81,510 146,718,000
06/05/2016 1,800 -0.10 -5.26 1,800 1,900 1,800 116,720 210,096,000
05/05/2016 1,900 0.10 5.56 1,800 1,900 1,800 90,170 171,323,000
04/05/2016 1,800 -0.10 -5.26 1,900 1,900 1,800 602,220 1,083,996,000
29/04/2016 1,900 0.00 ■■ 0.00 1,800 2,000 1,800 345,650 656,735,000
28/04/2016 1,900 -0.10 -5.00 2,000 2,000 1,900 228,560 434,264,000
27/04/2016 2,000 0.10 5.26 2,000 2,000 1,900 794,490 1,588,980,000
26/04/2016 1,900 0.10 5.56 1,900 1,900 1,800 342,600 650,940,000
25/04/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 258,690 465,642,000
22/04/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 214,270 385,686,000
21/04/2016 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 61,400 110,520,000
20/04/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 168,570 303,426,000
19/04/2016 1,800 -0.10 -5.26 1,900 1,900 1,800 34,190 61,542,000
15/04/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 228,150 433,485,000
14/04/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 133,030 252,757,000
13/04/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 86,690 164,711,000
12/04/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 462,020 877,838,000
11/04/2016 1,900 -0.10 -5.00 2,000 2,100 1,900 471,960 896,724,000
08/04/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 288,590 577,180,000
07/04/2016 2,000 -0.10 -4.76 2,000 2,100 2,000 569,700 1,139,400,000
06/04/2016 2,100 0.10 5.00 2,000 2,100 1,900 443,680 931,728,000
05/04/2016 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 623,680 1,247,360,000
04/04/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 220,730 441,460,000
01/04/2016 2,000 -0.10 -4.76 2,100 2,100 2,000 405,060 810,120,000
31/03/2016 2,100 0.10 5.00 2,000 2,100 2,000 1,539,810 3,233,601,000
30/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 596,260 1,192,520,000
29/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 146,000 292,000,000
28/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 142,720 285,440,000
25/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 560,640 1,121,280,000
24/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 175,160 350,320,000
23/03/2016 2,000 -0.10 -4.76 2,000 2,100 2,000 300,930 601,860,000
22/03/2016 2,100 0.10 5.00 2,000 2,100 1,900 287,710 604,191,000
21/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 283,580 567,160,000
18/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 616,090 1,232,180,000
17/03/2016 2,000 0.10 5.26 2,000 2,000 2,000 438,500 877,000,000
16/03/2016 1,900 -0.10 -5.00 2,000 2,000 1,900 110,180 209,342,000
15/03/2016 2,000 -0.10 -4.76 2,000 2,100 2,000 469,230 938,460,000
14/03/2016 2,100 0.10 5.00 2,100 2,100 1,900 494,090 1,037,589,000
11/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 247,670 495,340,000
10/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 203,280 406,560,000
09/03/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 304,820 609,640,000
08/03/2016 2,000 -0.10 -4.76 2,100 2,100 2,000 644,430 1,288,860,000
07/03/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 706,800 1,484,280,000
04/03/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 234,130 491,673,000
03/03/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 911,980 1,915,158,000
02/03/2016 2,100 0.00 ■■ 0.00 2,200 2,200 2,100 1,124,970 2,362,437,000
01/03/2016 2,100 0.10 5.00 2,100 2,100 2,000 986,410 2,071,461,000
29/02/2016 2,000 0.10 5.26 2,000 2,000 1,900 1,303,380 2,606,760,000
26/02/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 482,120 916,028,000
25/02/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 387,990 737,181,000
24/02/2016 1,900 -0.10 -5.00 1,900 2,000 1,900 467,340 887,946,000
23/02/2016 2,000 0.00 ■■ 0.00 2,100 2,100 1,900 991,720 1,983,440,000
22/02/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 252,260 504,520,000
19/02/2016 2,000 0.00 ■■ 0.00 2,100 2,100 1,900 547,830 1,095,660,000
18/02/2016 2,000 0.10 5.26 1,900 2,000 1,800 1,123,740 2,247,480,000
17/02/2016 1,900 -0.10 -5.00 2,000 2,000 1,900 685,800 1,303,020,000
16/02/2016 2,000 0.10 5.26 1,900 2,000 1,900 1,016,410 2,032,820,000
15/02/2016 1,900 -0.10 -5.00 1,900 2,000 1,900 628,280 1,193,732,000
05/02/2016 2,000 -0.10 -4.76 2,000 2,000 2,000 500,900 1,001,800,000
04/02/2016 2,100 0.10 5.00 2,100 2,100 2,000 377,660 793,086,000
03/02/2016 2,000 0.10 5.26 1,900 2,000 1,800 1,487,080 2,974,160,000
02/02/2016 1,900 0.10 5.56 1,900 1,900 1,900 2,460,540 4,675,026,000
01/02/2016 1,800 0.10 5.88 1,800 1,800 1,800 88,850 159,930,000
29/01/2016 1,700 0.10 6.25 1,700 1,700 1,700 215,710 366,707,000
28/01/2016 1,600 0.10 6.67 1,600 1,600 1,600 32,370 51,792,000
27/01/2016 1,500 0.10 7.14 1,500 1,500 1,500 187,240 280,860,000
26/01/2016 1,400 0.00 ■■ 0.00 1,300 1,500 1,300 68,450 95,830,000
25/01/2016 1,400 0.10 7.69 1,400 1,400 1,300 223,750 313,250,000
22/01/2016 1,300 -0.10 -7.14 1,400 1,500 1,300 144,710 188,123,000
21/01/2016 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 125,160 175,224,000
20/01/2016 1,400 -0.10 -6.67 1,500 1,500 1,400 261,670 366,338,000
19/01/2016 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 55,350 83,025,000
18/01/2016 1,500 -0.10 -6.25 1,500 1,600 1,500 178,670 268,005,000
15/01/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 90,700 145,120,000
14/01/2016 1,600 0.10 6.67 1,600 1,600 1,500 73,000 116,800,000
13/01/2016 1,500 -0.10 -6.25 1,600 1,700 1,500 226,240 339,360,000
12/01/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 75,120 120,192,000
11/01/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 124,570 199,312,000
08/01/2016 1,600 -0.10 -5.88 1,600 1,700 1,600 194,140 310,624,000
07/01/2016 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 314,210 534,157,000
06/01/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 42,590 72,403,000
05/01/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 248,090 421,753,000
04/01/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 65,500 111,350,000
31/12/2015 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 151,100 256,870,000
30/12/2015 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 28,830 49,011,000
29/12/2015 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 47,290 80,393,000
28/12/2015 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 265,280 450,976,000
25/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 116,580 198,186,000
24/12/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 41,610 70,737,000
23/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 79,210 134,657,000
22/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 316,990 538,883,000
21/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 223,220 379,474,000
18/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 253,870 431,579,000
17/12/2015 1,700 -0.10 -5.56 1,800 1,800 1,700 62,180 105,706,000
16/12/2015 1,800 0.10 5.88 1,700 1,800 1,600 48,950 88,110,000
15/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 130,160 221,272,000
14/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 165,970 282,149,000
11/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 145,070 246,619,000
10/12/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 179,990 305,983,000
09/12/2015 1,700 -0.10 -5.56 1,700 1,800 1,700 50,380 85,646,000
08/12/2015 1,800 0.10 5.88 1,600 1,800 1,600 148,950 268,110,000
07/12/2015 1,700 -0.10 -5.56 1,800 1,800 1,700 113,900 193,630,000
04/12/2015 1,800 0.10 5.88 1,700 1,800 1,600 247,710 445,878,000
03/12/2015 1,700 -0.10 -5.56 1,800 1,800 1,700 89,300 151,810,000
02/12/2015 1,800 0.10 5.88 1,700 1,800 1,700 130,870 235,566,000
01/12/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,600 550,990 936,683,000
30/11/2015 1,700 -0.10 -5.56 1,800 1,800 1,700 193,850 329,545,000
27/11/2015 1,800 -0.10 -5.26 2,000 2,000 1,800 799,410 1,438,938,000
26/11/2015 1,900 0.10 5.56 1,900 1,900 1,900 120,490 228,931,000
25/11/2015 1,800 0.10 5.88 1,700 1,800 1,700 723,960 1,303,128,000
24/11/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 268,130 455,821,000
23/11/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 240,430 408,731,000
20/11/2015 1,700 0.10 6.25 1,700 1,700 1,600 98,980 168,266,000
19/11/2015 1,600 -0.10 -5.88 1,700 1,800 1,600 126,480 202,368,000
18/11/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 128,670 218,739,000
17/11/2015 1,700 -0.10 -5.56 1,700 1,800 1,700 149,610 254,337,000
16/11/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 515,650 928,170,000
13/11/2015 1,800 0.10 5.88 1,700 1,800 1,700 448,510 807,318,000
12/11/2015 1,700 0.10 6.25 1,700 1,700 1,700 306,760 521,492,000
11/11/2015 1,600 -0.10 -5.88 1,800 1,800 1,600 150,290 240,464,000
10/11/2015 1,700 -0.10 -5.56 1,700 1,800 1,700 435,020 739,534,000
09/11/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 78,690 141,642,000
06/11/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 355,230 639,414,000
05/11/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 340,550 612,990,000
04/11/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 161,740 291,132,000
03/11/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 201,690 363,042,000
02/11/2015 1,800 0.00 ■■ 0.00 1,700 1,900 1,700 87,830 158,094,000
30/10/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 368,230 662,814,000
29/10/2015 1,800 0.10 5.88 1,800 1,800 1,700 263,940 475,092,000
28/10/2015 1,700 -0.10 -5.56 1,900 1,900 1,700 590,760 1,004,292,000
27/10/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 216,210 389,178,000
26/10/2015 1,800 -0.10 -5.26 1,900 1,900 1,800 138,170 248,706,000
23/10/2015 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 211,630 402,097,000
22/10/2015 1,900 0.10 5.56 1,800 1,900 1,700 672,580 1,277,902,000
21/10/2015 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 132,530 238,554,000
20/10/2015 1,800 0.10 5.88 1,800 1,800 1,700 106,120 191,016,000
19/10/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 51,520 87,584,000
16/10/2015 1,700 -0.10 -5.56 1,800 1,800 1,700 76,450 129,965,000
15/10/2015 1,800 0.00 ■■ 0.00 1,700 1,900 1,700 75,780 136,404,000
14/10/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 86,530 155,754,000
13/10/2015 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 25,210 45,378,000
12/10/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 65,340 117,612,000
09/10/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 114,130 205,434,000
08/10/2015 1,800 0.10 5.88 1,800 1,800 1,600 131,480 236,664,000
07/10/2015 1,700 0.10 6.25 1,700 1,700 1,600 218,190 370,923,000
06/10/2015 1,600 0.10 6.67 1,600 1,600 1,600 43,120 68,992,000
05/10/2015 1,500 -0.10 -6.25 1,600 1,700 1,500 132,810 199,215,000
02/10/2015 1,600 -0.10 -5.88 1,800 1,800 1,600 234,000 374,400,000
01/10/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,600 71,930 122,281,000
30/09/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 29,190 49,623,000
29/09/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 79,890 135,813,000
28/09/2015 1,700 -0.10 -5.56 1,700 1,800 1,700 17,200 29,240,000
25/09/2015 1,800 0.10 5.88 1,700 1,800 1,600 138,730 249,714,000
24/09/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 89,440 152,048,000
23/09/2015 1,700 -0.10 -5.56 1,700 1,800 1,700 71,600 121,720,000
22/09/2015 1,800 0.10 5.88 1,800 1,800 1,700 29,960 53,928,000
21/09/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 32,300 54,910,000
18/09/2015 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 44,890 76,313,000
17/09/2015 1,700 0.10 6.25 1,700 1,700 1,600 65,930 112,081,000
16/09/2015 1,600 -0.10 -5.88 1,700 1,800 1,600 17,010 27,216,000
15/09/2015 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 136,500 232,050,000
14/09/2015 1,700 -0.10 -5.56 1,800 1,800 1,700 21,230 36,091,000
11/09/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 87,610 157,698,000
10/09/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 52,800 95,040,000
09/09/2015 1,800 0.10 5.88 1,800 1,800 1,700 81,240 146,232,000
08/09/2015 1,700 -0.10 -5.56 1,800 1,900 1,700 235,180 399,806,000
07/09/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 12,470 22,446,000
04/09/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 64,700 116,460,000
03/09/2015 1,800 -0.10 -5.26 1,800 1,900 1,800 260,830 469,494,000
01/09/2015 1,900 0.00 ■■ 0.00 1,800 2,000 1,800 136,950 260,205,000
31/08/2015 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 67,560 128,364,000
28/08/2015 1,900 -0.10 -5.00 2,000 2,000 1,900 134,470 255,493,000
27/08/2015 2,000 0.10 5.26 1,900 2,000 1,900 52,410 104,820,000
26/08/2015 1,900 0.10 5.56 1,800 1,900 1,700 211,040 400,976,000
25/08/2015 1,800 -0.10 -5.26 1,800 1,900 1,800 256,170 461,106,000
24/08/2015 1,900 -0.10 -5.00 2,000 2,000 1,900 209,090 397,271,000
21/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 340,070 680,140,000
20/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 180,390 360,780,000
19/08/2015 2,000 0.00 ■■ 0.00 2,100 2,100 1,900 62,190 124,380,000
18/08/2015 2,000 0.10 5.26 1,900 2,000 1,900 207,340 414,680,000
17/08/2015 1,900 -0.10 -5.00 2,100 2,100 1,900 227,380 432,022,000
14/08/2015 2,000 -0.10 -4.76 2,100 2,200 2,000 52,150 104,300,000
13/08/2015 2,100 -0.10 -4.55 2,100 2,300 2,100 156,620 328,902,000
12/08/2015 2,200 -0.10 -4.35 2,200 2,300 2,200 50,180 110,396,000
11/08/2015 2,300 0.10 4.55 2,300 2,300 2,100 85,880 197,524,000
10/08/2015 2,200 -0.10 -4.35 2,200 2,300 2,200 9,320 20,504,000
07/08/2015 2,300 0.10 4.55 2,100 2,300 2,100 69,250 159,275,000
06/08/2015 2,200 0.00 ■■ 0.00 2,300 2,300 2,100 30,500 67,100,000
05/08/2015 2,200 0.10 4.76 2,200 2,200 2,100 120,230 264,506,000
04/08/2015 2,100 -0.10 -4.55 2,200 2,300 2,100 52,760 110,796,000
03/08/2015 2,200 -0.10 -4.35 2,300 2,300 2,200 110,350 242,770,000
31/07/2015 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 79,910 183,793,000
30/07/2015 2,300 0.10 4.55 2,300 2,300 2,100 15,710 36,133,000
29/07/2015 2,200 -0.10 -4.35 2,200 2,300 2,200 128,240 282,128,000
28/07/2015 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 276,160 635,168,000
27/07/2015 2,300 0.00 ■■ 0.00 2,400 2,400 2,200 59,900 137,770,000
24/07/2015 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 185,980 427,754,000
23/07/2015 2,300 -0.10