Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -6.30 (-0.54%)
  • HNX-Index 264.83 +1.41 (+0.54%)
  • UPCOM-Index 79.54 +0.12 (+0.15%)
CTCP Vận tải Biển Vinaship
Vinaship Joint Stock Company
Mã CK:      VNA      5      -0.10 (-2.00%)      (cập nhật 16:45 09/03/2021)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vinaship.com.vn
VNA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/03/2021 5,000 -0.10 -2.00 5,100 5,300 5,000 290,000 1,450,000,000
08/03/2021 5,200 0.40 7.69 4,800 5,300 4,900 337,000 1,752,400,000
05/03/2021 4,900 0.40 8.16 4,500 4,900 4,500 136,500 668,850,000
04/03/2021 4,600 0.00 ■■ 0.00 4,600 4,800 4,400 221,900 1,020,740,000
03/03/2021 4,800 0.10 2.08 4,700 4,800 4,500 163,500 784,800,000
02/03/2021 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 136,000 625,600,000
01/03/2021 4,600 0.10 2.17 4,500 4,700 4,500 57,700 265,420,000
26/02/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 118,000 531,000,000
25/02/2021 4,600 -0.10 -2.17 4,700 4,700 4,500 110,500 508,300,000
24/02/2021 4,600 0.20 4.35 4,400 5,000 4,500 238,100 1,095,260,000
23/02/2021 4,500 0.20 4.44 4,300 4,500 4,300 180,100 810,450,000
22/02/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 77,000 331,100,000
19/02/2021 4,200 -0.10 -2.38 4,300 4,300 4,200 20,100 84,420,000
18/02/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 77,400 332,820,000
17/02/2021 4,300 0.20 4.65 4,100 4,400 4,100 92,300 396,890,000
09/02/2021 4,300 0.20 4.65 4,100 4,300 4,000 104,000 447,200,000
08/02/2021 4,000 -0.40 -10.00 4,300 4,400 3,900 217,300 869,200,000
05/02/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 36,500 156,950,000
05/01/2021 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 30,500 118,950,000
04/01/2021 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 385,800 1,543,200,000
31/12/2020 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 82,000 328,000,000
30/12/2020 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 119,800 479,200,000
29/12/2020 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 20,940 85,854,000
28/12/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 34,680 142,188,000
27/12/2020 4,200 0.20 4.76 4,000 4,300 4,000 20,250 85,050,000
25/12/2020 4,200 0.20 4.76 4,000 4,300 4,000 20,250 85,050,000
24/12/2020 4,000 -0.10 -2.50 4,100 4,300 3,900 20,420 81,680,000
23/12/2020 4,100 0.30 7.32 3,800 4,300 3,900 71,780 294,298,000
22/12/2020 3,900 0.20 5.13 3,700 3,900 3,700 25,050 97,695,000
21/12/2020 3,800 0.10 2.63 3,700 3,900 3,700 15,670 59,546,000
20/12/2020 3,700 -0.20 -5.41 3,900 3,900 3,700 20,450 75,665,000
18/12/2020 3,700 -0.20 -5.41 3,900 3,900 3,700 20,450 75,665,000
17/12/2020 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 12,000 46,800,000
16/12/2020 4,000 0.10 2.50 3,900 4,000 3,800 15,560 62,240,000
15/12/2020 4,000 0.30 7.50 3,700 4,100 3,500 59,010 236,040,000
14/12/2020 3,600 -0.20 -5.56 3,800 4,000 3,600 27,670 99,612,000
13/12/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 17,670 68,913,000
11/12/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 17,670 68,913,000
10/12/2020 4,000 -0.10 -2.50 4,100 4,100 3,900 15,410 61,640,000
09/12/2020 4,100 0.00 ■■ 0.00 4,100 4,400 3,900 20,000 82,000,000
08/12/2020 4,300 0.40 9.30 3,900 4,400 3,800 38,060 163,658,000
07/12/2020 4,000 -0.10 -2.50 4,100 4,100 3,700 58,450 233,800,000
04/12/2020 3,900 0.00 ■■ 0.00 3,900 4,400 3,900 374,400 1,460,160,000
03/12/2020 4,000 0.50 12.50 3,500 4,000 3,800 44,020 176,080,000
02/12/2020 3,600 0.40 11.11 3,200 3,600 3,200 96,370 346,932,000
01/12/2020 3,200 -0.10 -3.13 3,300 3,200 3,100 9,620 30,784,000
30/11/2020 3,300 -0.10 -3.03 3,100 3,400 3,200 95,900 316,470,000
27/11/2020 3,400 0.30 8.82 3,100 3,500 3,000 385,700 1,311,380,000
26/11/2020 3,100 0.10 3.23 3,000 3,100 3,000 53,000 164,300,000
25/11/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 41,900 125,700,000
24/11/2020 3,000 0.10 3.33 2,900 3,200 2,900 97,200 291,600,000
23/11/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 56,800 164,720,000
20/11/2020 2,900 0.00 ■■ 0.00 2,900 3,100 2,800 17,800 51,620,000
19/11/2020 3,000 -0.20 -6.67 3,200 3,100 2,800 141,300 423,900,000
18/11/2020 3,200 0.00 ■■ 0.00 3,200 3,400 3,100 15,900 50,880,000
17/11/2020 3,200 0.10 3.13 3,100 3,200 3,100 73,900 236,480,000
16/11/2020 3,100 0.30 9.68 2,800 3,200 2,900 26,860 83,266,000
13/11/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 11,500 32,200,000
12/11/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 31,200 87,360,000
11/11/2020 2,900 0.10 3.45 2,800 2,900 2,800 49,000 142,100,000
10/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 86,500 250,850,000
09/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 32,500 94,250,000
06/11/2020 3,000 0.10 3.33 2,900 3,000 2,900 8,400 25,200,000
05/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 37,100 107,590,000
04/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 46,900 136,010,000
03/11/2020 3,000 0.10 3.33 2,900 3,000 2,900 25,100 75,300,000
02/11/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 89,300 258,970,000
30/10/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 12,000 36,000,000
29/10/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 36,700 110,100,000
28/10/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 27,500 82,500,000
27/10/2020 3,000 -0.10 -3.33 3,100 3,100 3,000 92,800 278,400,000
26/10/2020 3,000 -0.10 -3.33 3,100 3,100 3,000 43,900 131,700,000
23/10/2020 3,200 0.20 6.25 3,000 3,200 3,100 9,700 31,040,000
22/10/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,650 5,115,000
21/10/2020 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 64,200 199,020,000
20/10/2020 3,200 0.10 3.13 3,100 3,200 3,000 12,050 38,560,000
19/10/2020 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 83,300 249,900,000
16/10/2020 3,000 -0.10 -3.33 3,100 3,100 3,000 790 2,370,000
15/10/2020 3,100 -0.10 -3.23 3,200 3,200 3,000 105,000 325,500,000
14/10/2020 3,300 0.20 6.06 3,100 3,300 3,100 13,780 45,474,000
13/10/2020 3,200 0.10 3.13 3,100 3,200 3,000 40,900 130,880,000
12/10/2020 3,100 -0.10 -3.23 3,200 3,200 3,100 8,790 27,249,000
09/10/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 73,500 235,200,000
08/10/2020 3,100 -0.10 -3.23 3,200 3,200 3,100 89,600 277,760,000
07/10/2020 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 161,000 515,200,000
06/10/2020 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 61,000 195,200,000
05/10/2020 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 108,800 348,160,000
02/10/2020 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 3,950 12,640,000
01/10/2020 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 268,600 859,520,000
30/09/2020 3,200 -0.10 -3.13 3,300 3,200 3,100 10,220 32,704,000
29/09/2020 3,200 0.00 ■■ 0.00 3,200 3,400 3,200 74,400 238,080,000
28/09/2020 3,200 0.10 3.13 3,100 3,300 3,100 102,300 327,360,000
25/09/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 177,800 568,960,000
24/09/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 81,500 268,950,000
23/09/2020 3,200 -0.10 -3.13 3,300 3,400 3,200 94,600 302,720,000
22/09/2020 3,400 0.10 2.94 3,300 3,400 3,200 17,090 58,106,000
21/09/2020 3,300 -0.10 -3.03 3,400 3,400 3,300 149,200 492,360,000
18/09/2020 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 93,800 318,920,000
17/09/2020 3,500 0.20 5.71 3,300 3,600 3,400 243,600 852,600,000
16/09/2020 3,400 0.10 2.94 3,300 3,400 3,200 98,500 334,900,000
15/09/2020 3,400 0.10 2.94 3,300 3,400 3,300 209,600 712,640,000
14/09/2020 3,400 0.00 ■■ 0.00 3,400 3,500 3,200 230,200 782,680,000
11/09/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 55,700 194,950,000
10/09/2020 3,600 0.30 8.33 3,300 3,600 3,300 373,300 1,343,880,000
09/09/2020 3,400 0.40 11.76 3,000 3,400 3,000 782,800 2,661,520,000
08/09/2020 3,100 0.10 3.23 3,000 3,100 3,000 72,900 225,990,000
07/09/2020 3,100 0.10 3.23 3,000 3,100 3,000 131,700 408,270,000
04/09/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 134,000 415,400,000
03/09/2020 3,100 0.10 3.23 3,000 3,100 3,000 149,500 463,450,000
01/09/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 196,000 588,000,000
31/08/2020 3,000 -0.10 -3.33 3,100 3,100 2,900 129,300 387,900,000
28/08/2020 3,100 -0.10 -3.23 3,200 3,200 3,000 309,600 959,760,000
27/08/2020 3,200 0.00 ■■ 0.00 3,200 3,400 3,100 159,200 509,440,000
26/08/2020 3,200 0.10 3.13 3,100 3,400 3,000 396,200 1,267,840,000
25/08/2020 3,200 0.40 12.50 2,800 3,200 2,800 395,900 1,266,880,000
24/08/2020 2,900 0.10 3.45 2,800 3,000 2,800 207,300 601,170,000
21/08/2020 3,000 0.10 3.33 2,900 3,100 2,600 440,900 1,322,700,000
20/08/2020 2,900 -0.50 -17.24 3,400 3,200 2,900 354,000 1,026,600,000
19/08/2020 3,200 0.00 ■■ 0.00 3,200 3,600 3,000 693,500 2,219,200,000
18/08/2020 3,200 0.40 12.50 2,800 3,200 3,000 391,200 1,251,840,000
17/08/2020 2,800 0.30 10.71 2,500 2,800 2,600 368,000 1,030,400,000
14/08/2020 2,500 0.10 4.00 2,400 2,500 2,300 117,000 292,500,000
13/08/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 51,100 122,640,000
12/08/2020 2,400 0.10 4.17 2,300 2,500 2,300 29,100 69,840,000
11/08/2020 2,400 0.20 8.33 2,200 2,500 2,200 166,100 398,640,000
10/08/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 46,000 101,200,000
07/08/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 25,800 56,760,000
06/08/2020 2,300 0.10 4.35 2,200 2,300 2,200 2,630 6,049,000
05/08/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 101,700 223,740,000
04/08/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 51,000 112,200,000
03/08/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 118,900 261,580,000
31/07/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 19,800 43,560,000
30/07/2020 2,200 0.20 9.09 2,000 2,300 2,200 4,500 9,900,000
29/07/2020 2,000 -0.20 -10.00 2,200 2,200 2,000 45,600 91,200,000
28/07/2020 2,300 0.30 13.04 2,000 2,300 2,000 2,140 4,922,000
27/07/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,000 140,400 322,920,000
24/07/2020 2,200 -0.20 -9.09 2,400 2,400 2,200 34,300 75,460,000
23/07/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 12,100 29,040,000
22/07/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 17,700 42,480,000
21/07/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 2,200 5,280,000
20/07/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 25,500 61,200,000
17/07/2020 2,400 -0.10 -4.17 2,500 2,500 2,400 25,900 62,160,000
16/07/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 24,100 60,250,000
15/07/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 57,600 144,000,000
14/07/2020 2,500 0.10 4.00 2,400 2,500 2,400 28,700 71,750,000
13/07/2020 2,400 0.10 4.17 2,300 2,500 2,400 43,500 104,400,000
10/07/2020 2,300 -0.10 -4.35 2,400 2,400 2,300 56,300 129,490,000
09/07/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 20,900 50,160,000
08/07/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 3,280 7,872,000
07/07/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 13,500 32,400,000
06/07/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 27,900 66,960,000
03/07/2020 2,500 0.10 4.00 2,400 2,500 2,400 38,300 95,750,000
02/07/2020 2,400 0.10 4.17 2,300 2,500 2,300 44,000 105,600,000
01/07/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 1,500 3,450,000
30/06/2020 2,300 -0.10 -4.35 2,400 2,500 2,200 105,900 243,570,000
29/06/2020 2,400 -0.10 -4.17 2,500 2,500 2,300 7,240 17,376,000
26/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 96,900 242,250,000
25/06/2020 2,500 -0.10 -4.00 2,600 2,600 2,500 94,200 235,500,000
24/06/2020 2,500 -0.10 -4.00 2,600 2,600 2,500 37,500 93,750,000
23/06/2020 2,600 -0.10 -3.85 2,700 2,700 2,500 120,600 313,560,000
22/06/2020 2,600 0.10 3.85 2,500 2,700 2,500 47,800 124,280,000
19/06/2020 2,600 0.10 3.85 2,500 2,600 2,500 83,000 215,800,000
18/06/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 106,800 277,680,000
17/06/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 27,700 72,020,000
16/06/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 79,000 205,400,000
15/06/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 117,800 306,280,000
12/06/2020 2,600 -0.40 -15.38 3,000 2,800 2,600 178,200 463,320,000
11/06/2020 2,800 -0.10 -3.57 2,900 3,100 2,800 316,400 885,920,000
10/06/2020 2,900 0.30 10.34 2,600 2,900 2,600 394,200 1,143,180,000
09/06/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 193,200 502,320,000
08/06/2020 2,600 0.10 3.85 2,500 2,700 2,500 127,800 332,280,000
06/06/2020 2,600 0.10 3.85 2,500 2,600 2,400 4,790 12,454,000
05/06/2020 2,600 0.10 3.85 2,500 2,600 2,400 4,790 12,454,000
04/06/2020 2,600 0.10 3.85 2,500 2,600 2,500 5,860 15,236,000
03/06/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 9,770 25,402,000
02/06/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 3,750 9,750,000
01/06/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 12,640 32,864,000
31/05/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 6,680 17,368,000
29/05/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 6,680 17,368,000
28/05/2020 2,700 0.10 3.70 2,600 2,700 2,500 9,330 25,191,000
27/05/2020 2,600 -0.10 -3.85 2,700 2,700 2,500 21,300 55,380,000
26/05/2020 2,600 -0.20 -7.69 2,800 3,000 2,600 55,910 145,366,000
25/05/2020 3,000 0.30 10.00 2,700 3,000 2,600 11,990 35,970,000
24/05/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,500 15,280 42,784,000
22/05/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,500 15,280 42,784,000
21/05/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 7,320 20,496,000
20/05/2020 2,800 0.20 7.14 2,600 2,900 2,700 19,330 54,124,000
19/05/2020 2,700 0.10 3.70 2,600 2,700 2,600 18,660 50,382,000
18/05/2020 2,700 0.10 3.70 2,600 2,700 2,500 7,490 20,223,000
17/05/2020 2,600 0.10 3.85 2,500 2,700 2,500 35,100 91,260,000
15/05/2020 2,600 0.10 3.85 2,500 2,700 2,500 35,100 91,260,000
14/05/2020 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 11,800 29,500,000
13/05/2020 2,600 0.10 3.85 2,500 2,600 2,500 7,700 20,020,000
12/05/2020 2,500 0.20 8.00 2,300 2,600 2,400 22,130 55,325,000
11/05/2020 2,500 0.30 12.00 2,200 2,500 2,200 16,270 40,675,000
10/05/2020 2,300 0.10 4.35 2,200 2,400 2,200 10,460 24,058,000
08/05/2020 2,300 0.10 4.35 2,200 2,400 2,200 10,460 24,058,000
07/05/2020 2,200 -0.10 -4.55 2,300 2,300 2,200 14,600 32,120,000
06/05/2020 2,400 0.10 4.17 2,300 2,400 2,300 1,130 2,712,000
05/05/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 4,960 11,408,000
04/05/2020 2,300 -0.10 -4.35 2,400 2,400 2,200 3,640 8,372,000
01/05/2020 2,400 0.10 4.17 2,300 2,500 2,300 3,220 7,728,000
30/04/2020 2,400 0.10 4.17 2,300 2,500 2,300 3,220 7,728,000
29/04/2020 2,400 0.10 4.17 2,300 2,500 2,300 3,220 7,728,000
28/04/2020 2,300 0.10 4.35 2,200 2,300 2,200 5,420 12,466,000
27/04/2020 2,200 -0.20 -9.09 2,400 2,400 2,200 7,160 15,752,000
26/04/2020 2,300 -0.10 -4.35 2,400 2,500 2,300 8,460 19,458,000
24/04/2020 2,300 -0.10 -4.35 2,400 2,500 2,300 8,460 19,458,000
23/04/2020 2,600 0.20 7.69 2,400 2,600 2,300 6,240 16,224,000
22/04/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,300 4,230 10,998,000
21/04/2020 2,300 -0.20 -8.70 2,500 2,800 2,300 18,940 43,562,000
20/04/2020 2,500 0.30 12.00 2,200 2,500 2,400 25,090 62,725,000
19/04/2020 2,300 0.30 13.04 2,000 2,300 2,000 19,160 44,068,000
17/04/2020 2,300 0.30 13.04 2,000 2,300 2,000 19,160 44,068,000
16/04/2020 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 3,790 7,580,000
15/04/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 2,880 6,048,000
14/04/2020 2,100 0.10 4.76 2,000 2,200 2,000 2,990 6,279,000
13/04/2020 2,100 0.20 9.52 1,900 2,100 1,900 3,320 6,972,000
12/04/2020 1,900 -0.20 -10.53 2,100 2,100 1,900 5,480 10,412,000
10/04/2020 1,900 -0.20 -10.53 2,100 2,100 1,900 5,480 10,412,000
09/04/2020 2,100 0.00 ■■ 0.00 2,100 2,200 1,900 2,250 4,725,000
08/04/2020 2,100 0.10 4.76 2,000 2,100 2,000 1,820 3,822,000
07/04/2020 2,100 0.10 4.76 2,000 2,100 2,000 3,450 7,245,000
06/04/2020 2,000 0.20 10.00 1,800 2,000 1,900 8,690 17,380,000
05/04/2020 1,800 0.20 11.11 1,600 1,800 1,800 2,240 4,032,000
03/04/2020 1,800 0.20 11.11 1,600 1,800 1,800 2,240 4,032,000
02/04/2020 1,800 0.10 5.56 1,700 1,900 1,500 11,220 20,196,000
01/04/2020 1,800 0.10 5.56 1,700 1,900 1,500 11,220 20,196,000
31/03/2020 1,900 0.10 5.26 1,800 2,000 1,700 1,120 2,128,000
30/03/2020 1,800 -0.20 -11.11 2,000 2,000 1,700 5,040 9,072,000
29/03/2020 2,100 0.10 4.76 2,000 2,100 1,900 360 756,000
27/03/2020 2,100 0.10 4.76 2,000 2,100 1,900 360 756,000
26/03/2020 2,000 -0.10 -5.00 2,100 2,200 2,000 8,340 16,680,000
25/03/2020 2,100 0.10 4.76 2,000 2,200 2,100 1,500 3,150,000
24/03/2020 2,100 0.10 4.76 2,000 2,100 2,000 1,900 3,990,000
23/03/2020 2,000 -0.30 -15.00 2,300 2,100 2,000 7,410 14,820,000
22/03/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 2,600 5,980,000
20/03/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 2,600 5,980,000
19/03/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,100 5,260 12,098,000
18/03/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 2,550 5,865,000
17/03/2020 2,400 0.30 12.50 2,100 2,400 2,100 7,200 17,280,000
16/03/2020 2,300 0.30 13.04 2,000 2,300 1,900 45,300 104,190,000
13/03/2020 2,200 0.00 ■■ 0.00 2,200 2,200 1,900 87,000 191,400,000
12/03/2020 2,300 -0.20 -8.70 2,500 2,400 2,200 142,200 327,060,000
11/03/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 45,900 114,750,000
10/03/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 5,020 13,052,000
09/03/2020 2,400 -0.30 -12.50 2,700 2,700 2,400 7,360 17,664,000
06/03/2020 2,800 0.10 3.57 2,700 2,800 2,600 55,500 155,400,000
05/03/2020 2,700 -0.10 -3.70 2,800 2,800 2,600 19,440 52,488,000
04/03/2020 2,900 0.10 3.45 2,800 2,900 2,800 5,610 16,269,000
03/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 5,310 15,399,000
02/03/2020 3,000 0.10 3.33 2,900 3,000 2,800 1,700 5,100,000
28/02/2020 2,800 -0.10 -3.57 2,900 3,000 2,800 4,290 12,012,000
27/02/2020 3,000 0.30 10.00 2,700 3,000 2,800 72,900 218,700,000
26/02/2020 2,800 0.10 3.57 2,700 2,800 2,600 3,880 10,864,000
25/02/2020 2,900 0.10 3.45 2,800 2,900 2,600 64,200 186,180,000
24/02/2020 2,800 -0.30 -10.71 3,100 3,000 2,700 132,800 371,840,000
21/02/2020 3,000 -0.10 -3.33 3,100 3,300 3,000 31,700 95,100,000
20/02/2020 3,200 0.30 9.38 2,900 3,300 3,000 16,610 53,152,000
19/02/2020 3,100 0.40 12.90 2,700 3,100 2,700 19,620 60,822,000
18/02/2020 2,800 0.10 3.57 2,700 2,800 2,700 2,450 6,860,000
17/02/2020 2,800 0.10 3.57 2,700 2,800 2,500 76,600 214,480,000
15/02/2020 2,700 0.10 3.70 2,600 2,700 2,600 5,590 15,093,000
14/02/2020 2,700 0.10 3.70 2,600 2,700 2,600 5,590 15,093,000
13/02/2020 2,700 0.10 3.70 2,600 2,800 2,600 9,420 25,434,000
12/02/2020 2,600 -0.10 -3.85 2,700 2,800 2,600 16,620 43,212,000
11/02/2020 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 2,170 5,859,000
10/02/2020 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 1,090 2,943,000
09/02/2020 2,800 0.10 3.57 2,700 2,800 2,700 3,530 9,884,000
07/02/2020 2,800 0.10 3.57 2,700 2,800 2,700 3,530 9,884,000
06/02/2020 2,800 0.10 3.57 2,700 2,900 2,700 4,430 12,404,000
05/02/2020 2,600 -0.10 -3.85 2,700 2,800 2,600 3,310 8,606,000
04/02/2020 2,800 0.10 3.57 2,700 2,800 2,700 3,200 8,960,000
03/02/2020 2,700 -0.10 -3.70 2,800 2,700 2,600 5,750 15,525,000
02/02/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 5,260 15,254,000
31/01/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 5,260 15,254,000
30/01/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 1,720 4,988,000
29/01/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 530 1,537,000
28/01/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 530 1,537,000
27/01/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 530 1,537,000
26/01/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 530 1,537,000
24/01/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 530 1,537,000
23/01/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 530 1,537,000
22/01/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 530 1,537,000
21/01/2020 3,000 0.10 3.33 2,900 3,000 2,900 22,700 68,100,000
20/01/2020 3,000 0.10 3.33 2,900 3,000 2,900 18,700 56,100,000
17/01/2020 3,000 0.30 10.00 2,600 3,000 2,700 29,800 89,400,000
16/01/2020 2,800 0.20 7.14 2,600 2,800 2,700 21,700 60,760,000
15/01/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,500 37,700 105,560,000
13/01/2020 2,700 -0.20 -7.41 2,900 3,100 2,700 21,900 59,130,000
10/01/2020 2,900 0.00 ■■ 0.00 2,900 3,100 2,800 980 2,842,000
09/01/2020 2,900 -0.10 -3.45 3,000 2,900 2,800 16,100 46,690,000
08/01/2020 2,900 0.10 3.45 2,800 3,200 2,900 64,700 187,630,000
07/01/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 4,100 11,890,000
06/01/2020 3,000 0.00 ■■ 0.00 3,000 3,100 2,800 16,500 49,500,000
03/01/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 4,160 12,896,000
02/01/2020 3,100 0.10 3.23 3,000 3,100 3,000 3,020 9,362,000
31/12/2019 3,100 0.10 3.23 3,000 3,200 2,900 37,000 114,700,000
30/12/2019 3,100 0.30 9.68 2,800 3,100 2,900 6,430 19,933,000
27/12/2019 3,000 -0.10 -3.33 3,100 3,100 2,800 12,100 36,300,000
26/12/2019 3,100 -0.30 -9.68 3,400 3,400 3,000 63,700 197,470,000
25/12/2019 3,500 0.40 11.43 3,100 3,500 3,300 15,310 53,585,000
24/12/2019 3,100 0.40 12.90 2,700 3,100 2,900 112,900 349,990,000
23/12/2019 2,900 0.20 6.90 2,700 2,900 2,600 8,990 26,071,000
20/12/2019 2,700 -0.10 -3.70 2,800 2,900 2,600 108,400 292,680,000
19/12/2019 2,800 -0.20 -7.14 3,000 3,000 2,700 105,500 295,400,000
18/12/2019 3,000 -0.30 -10.00 3,300 3,200 3,000 13,880 41,640,000
17/12/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 6,390 20,448,000
16/12/2019 3,200 -0.20 -6.25 3,400 3,400 3,200 94,900 303,680,000
13/12/2019 3,400 -0.10 -2.94 3,500 3,600 3,400 39,000 132,600,000
12/12/2019 3,500 -0.10 -2.86 3,600 3,600 3,500 37,400 130,900,000
11/12/2019 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 28,300 101,880,000
10/12/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 3,760 13,912,000
09/12/2019 3,700 -0.10 -2.70 3,800 3,700 3,600 17,300 64,010,000
06/12/2019 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 21,100 80,180,000
05/12/2019 3,700 0.20 5.41 3,500 3,900 3,600 37,100 137,270,000
04/12/2019 3,600 -0.20 -5.56 3,800 3,700 3,400 100,400 361,440,000
03/12/2019 3,700 -0.20 -5.41 3,900 3,900 3,700 49,600 183,520,000
02/12/2019 3,800 -0.20 -5.26 4,000 4,000 3,800 44,100 167,580,000
29/11/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 27,100 108,400,000
28/11/2019 4,000 -0.10 -2.50 4,100 4,000 4,000 45,300 181,200,000
27/11/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 18,000 73,800,000
26/11/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 72,200 296,020,000
25/11/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 5,290 21,689,000
22/11/2019 4,200 0.10 2.38 4,100 4,300 4,000 139,300 585,060,000
21/11/2019 4,100 0.10 2.44 4,000 4,300 3,900 52,200 214,020,000
20/11/2019 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 3,280 13,120,000
19/11/2019 4,000 -0.10 -2.50 4,100 4,100 4,000 69,200 276,800,000
18/11/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 8,200 33,620,000
15/11/2019 4,100 -0.20 -4.88 4,300 4,300 4,100 5,730 23,493,000
14/11/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 96,400 414,520,000
13/11/2019 4,400 0.20 4.55 4,200 4,400 4,200 47,900 210,760,000
12/11/2019 4,300 0.30 6.98 4,000 4,400 4,000 113,900 489,770,000
11/11/2019 4,100 -0.10 -2.44 4,200 4,200 3,900 117,000 479,700,000
08/11/2019 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 16,500 69,300,000
07/11/2019 4,200 -0.10 -2.38 4,300 4,400 4,100 72,000 302,400,000
06/11/2019 4,300 -0.10 -2.33 4,400 4,400 4,200 68,100 292,830,000
05/11/2019 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 60,900 261,870,000
04/11/2019 4,400 0.10 2.27 4,300 4,600 4,200 122,100 537,240,000
01/11/2019 4,300 -0.10 -2.33 4,400 4,500 4,200 112,700 484,610,000
31/10/2019 4,400 -0.10 -2.27 4,500 4,500 4,300 167,200 735,680,000
30/10/2019 4,500 -0.20 -4.44 4,700 4,600 4,400 72,100 324,450,000
29/10/2019 4,600 -0.20 -4.35 4,800 4,900 4,600 29,500 135,700,000
28/10/2019 4,800 0.40 8.33 4,400 5,000 4,300 144,000 691,200,000
25/10/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 88,800 399,600,000
24/10/2019 4,400 -0.20 -4.55 4,600 4,600 4,400 155,100 682,440,000
23/10/2019 4,600 -0.10 -2.17 4,700 4,700 4,500 28,900 132,940,000
22/10/2019 4,600 -0.10 -2.17 4,700 4,800 4,600 70,200 322,920,000
21/10/2019 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 157,300 739,310,000
18/10/2019 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 43,100 202,570,000
17/10/2019 4,600 -0.20 -4.35 4,800 4,800 4,600 83,000 381,800,000
16/10/2019 4,800 0.10 2.08 4,700 5,000 4,700 5,490 26,352,000
15/10/2019 4,700 -0.20 -4.26 4,900 4,800 4,600 93,400 438,980,000
14/10/2019 4,800 -0.10 -2.08 4,900 5,000 4,800 50,000 240,000,000
11/10/2019 4,900 -0.10 -2.04 5,000 5,000 4,800 109,700 537,530,000
10/10/2019 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 91,200 456,000,000
09/10/2019 5,000 0.30 6.00 4,700 5,200 4,800 124,000 620,000,000
08/10/2019 4,900 0.40 8.16 4,500 5,100 4,500 237,300 1,162,770,000
07/10/2019 4,500 0.10 2.22 4,400 4,700 4,400 50,600 227,700,000
04/10/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 64,700 284,680,000
03/10/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 113,300 509,850,000
02/10/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 71,100 319,950,000
01/10/2019 4,600 0.20 4.35 4,400 4,600 4,400 9,300 42,780,000
30/09/2019 4,500 -0.10 -2.22 4,600 4,700 4,200 193,500 870,750,000
27/09/2019 4,600 -0.30 -6.52 4,900 5,000 4,500 307,900 1,416,340,000
26/09/2019 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 93,300 457,170,000
25/09/2019 5,000 0.00 ■■ 0.00 5,000 5,400 4,800 17,470 87,350,000
24/09/2019 5,200 -0.10 -1.92 5,300 5,200 4,700 36,930 192,036,000
23/09/2019 5,100 -0.50 -9.80 5,600 5,500 4,900 197,200 1,005,720,000
20/09/2019 5,600 0.30 5.36 5,300 5,900 5,300 35,920 201,152,000
19/09/2019 5,500 0.60 10.91 4,900 5,500 5,000 265,700 1,461,350,000
18/09/2019 5,000 0.10 2.00 4,900 5,000 4,800 131,400 657,000,000
17/09/2019 4,900 -0.10 -2.04 5,000 5,100 4,800 121,100 593,390,000
16/09/2019 5,100 -0.20 -3.92 5,300 5,200 4,900 17,210 87,771,000
13/09/2019 5,200 -0.10 -1.92 5,300 5,600 5,200 200,500 1,042,600,000
12/09/2019 5,400 0.70 12.96 4,700 5,400 4,700 469,000 2,532,600,000
11/09/2019 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 115,500 542,850,000
10/09/2019 4,800 0.20 4.17 4,600 5,000 4,500 23,990 115,152,000
09/09/2019 4,800 0.20 4.17 4,600 4,900 4,200 281,900 1,353,120,000
06/09/2019 4,500 -0.50 -11.11 5,000 5,200 4,400 274,000 1,233,000,000
05/09/2019 5,100 0.10 1.96 5,000 5,300 4,900 21,380 109,038,000
04/09/2019 5,200 0.00 ■■ 0.00 5,200 5,400 4,600 22,800 118,560,000
03/09/2019 5,100 -0.80 -15.69 5,900 5,700 5,100 70,150 357,765,000
30/08/2019 5,700 -0.90 -15.79 6,600 6,600 5,700 55,870 318,459,000
29/08/2019 7,000 0.80 11.43 6,200 7,100 6,000 64,070 448,490,000
28/08/2019 6,300 0.80 12.70 5,500 6,300 5,700 28,400 178,920,000
27/08/2019 5,800 0.70 12.07 5,100 5,800 5,200 65,660 380,828,000
26/08/2019 5,600 0.70 12.50 4,900 5,600 4,500 72,500 406,000,000
23/08/2019 5,000 0.60 12.00 4,400 5,000 4,500 36,030 180,150,000
22/08/2019 4,600 0.40 8.70 4,200 4,700 4,300 31,080 142,968,000
21/08/2019 4,400 0.40 9.09 4,000 4,500 4,000 27,530 121,132,000
20/08/2019 3,900 0.30 7.69 3,600 4,100 3,700 20,510 79,989,000
19/08/2019 3,700 -0.10 -2.70 3,800 3,800 3,500 2,000 7,400,000
16/08/2019 3,700 0.20 5.41 3,500 4,000 3,600 8,730 32,301,000
15/08/2019 3,600 0.00 ■■ 0.00 3,600 3,800 3,300 7,380 26,568,000
14/08/2019 3,600 -0.10 -2.78 3,700 3,700 3,400 8,100 29,160,000
13/08/2019 3,600 -0.40 -11.11 4,000 4,000 3,500 24,770 89,172,000
12/08/2019 3,900 0.20 5.13 3,700 4,200 3,700 23,850 93,015,000
09/08/2019 3,700 0.40 10.81 3,300 3,700 3,300 22,250 82,325,000
08/08/2019 3,300 0.40 12.12 2,900 3,300 2,900 27,670 91,311,000
07/08/2019 2,900 -0.20 -6.90 3,100 3,000 2,800 7,370 21,373,000
06/08/2019 3,000 -0.20 -6.67 3,200 3,200 3,000 10,500 31,500,000
05/08/2019 3,200 0.30 9.38 2,900 3,300 3,000 17,390 55,648,000
02/08/2019 3,000 0.10 3.33 2,900 3,000 2,700 22,070 66,210,000
01/08/2019 3,000 0.20 6.67 2,800 3,000 2,700 8,870 26,610,000
31/07/2019 2,900 0.10 3.45 2,800 3,000 2,600 9,320 27,028,000
30/07/2019 2,700 -0.30 -11.11 3,000 3,000 2,600 22,210 59,967,000
29/07/2019 2,900 -0.40 -13.79 3,300 3,100 2,900 22,230 64,467,000
26/07/2019 3,300 0.00 ■■ 0.00 3,300 3,600 3,000 17,370 57,321,000
25/07/2019 3,300 0.40 12.12 2,900 3,300 3,000 7,300 24,090,000
24/07/2019 3,000 -0.40 -13.33 3,400 3,200 2,900 34,000 102,000,000
23/07/2019 3,300 -0.50 -15.15 3,800 3,700 3,300 38,300 126,390,000
22/07/2019 3,900 -0.20 -5.13 4,100 4,300 3,500 23,480 91,572,000
19/07/2019 4,000 -0.70 -17.50 4,700 4,800 4,000 43,490 173,960,000
18/07/2019 4,600 -0.10 -2.17 4,700 5,000 4,500 15,940 73,324,000
17/07/2019 4,700 -0.10 -2.13 4,800 5,000 4,500 19,950 93,765,000
16/07/2019 4,800 0.60 12.50 4,200 4,800 4,500 37,200 178,560,000
15/07/2019 4,300 0.50 11.63 3,800 4,300 3,900 23,030 99,029,000
12/07/2019 4,100 0.20 4.88 3,900 4,200 3,600 35,550 145,755,000
11/07/2019 3,800 0.00 ■■ 0.00 3,800 4,200 3,800 27,190 103,322,000
10/07/2019 3,900 0.50 12.82 3,400 3,900 3,500 53,500 208,650,000
09/07/2019 3,400 0.40 11.76 3,000 3,400 3,000 46,310 157,454,000
08/07/2019 3,100 0.10 3.23 3,000 3,100 2,900 6,870 21,297,000
05/07/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 6,040 18,120,000
04/07/2019 2,900 -0.10 -3.45 3,000 3,100 2,900 6,280 18,212,000
03/07/2019 3,000 -0.10 -3.33 3,100 3,100 2,900 3,270 9,810,000
02/07/2019 3,000 0.10 3.33 2,900 3,200 3,000 13,980 41,940,000
01/07/2019 3,000 0.20 6.67 2,800 3,100 2,800 12,960 38,880,000
28/06/2019 2,800 -0.10 -3.57 2,900 2,900 2,700 8,170 22,876,000
27/06/2019 2,800 -0.30 -10.71 3,100 3,100 2,800 6,980 19,544,000
26/06/2019 3,100 0.10 3.23 3,000 3,100 3,000 5,860 18,166,000
25/06/2019 3,000 0.20 6.67 2,800 3,100 2,800 9,650 28,950,000
24/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 5,760 16,128,000
21/06/2019 2,900 -0.10 -3.45 3,000 2,900 2,700 8,180 23,722,000
20/06/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 8,780 26,340,000
19/06/2019 3,000 0.30 10.00 2,700 3,100 2,900 17,700 53,100,000
18/06/2019 2,800 0.30 10.71 2,500 2,800 2,600 5,750 16,100,000
17/06/2019 2,500 -0.10 -4.00 2,600 2,600 2,400 6,130 15,325,000
16/06/2019 2,600 -0.10 -3.85 2,700 2,700 2,600 8,960 23,296,000
14/06/2019 2,600 -0.10 -3.85 2,700 2,700 2,600 8,960 23,296,000
13/06/2019 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 5,020 13,554,000
11/06/2019 2,800 -0.10 -3.57 2,900 3,000 2,700 11,420 31,976,000
10/06/2019 3,000 0.10 3.33 2,900 3,000 2,900 4,560 13,680,000
09/06/2019 3,000 0.10 3.33 2,900 3,000 2,800 8,870 26,610,000
07/06/2019 3,000 0.10 3.33 2,900 3,000 2,800 8,870 26,610,000
06/06/2019 2,900 -0.10 -3.45 3,000 3,000 2,800 11,700 33,930,000
05/06/2019 3,000 -0.20 -6.67 3,200 3,200 2,900 15,500 46,500,000
04/06/2019 3,200 0.10 3.13 3,100 3,300 3,100 6,930 22,176,000
03/06/2019 3,200 0.20 6.25 3,000 3,300 3,000 6,330 20,256,000
02/06/2019 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 19,150 61,280,000
31/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 19,150 61,280,000
30/05/2019 3,300 -0.10 -3.03 3,400 3,400 3,100 8,600 28,380,000
29/05/2019 3,200 -0.50 -15.63 3,700 3,800 3,200 21,000 67,200,000
28/05/2019 3,700 0.30 8.11 3,400 3,900 3,300 21,990 81,363,000
27/05/2019 3,600 0.40 11.11 3,200 3,600 3,200 31,230 112,428,000
26/05/2019 3,500 0.40 11.43 3,100 3,500 3,000 19,330 67,655,000
24/05/2019 3,500 0.40 11.43 3,100 3,500 3,000 19,330 67,655,000
23/05/2019 3,200 0.40 12.50 2,800 3,200 2,800 45,780 146,496,000
22/05/2019 2,900 -0.20 -6.90 3,100 3,100 2,700 34,380 99,702,000
21/05/2019 3,200 0.00 ■■ 0.00 3,200 3,400 3,000 9,670 30,944,000
20/05/2019 3,200 0.40 12.50 2,800 3,200 2,600 16,910 54,112,000
19/05/2019 3,000 -0.10 -3.33 3,100 3,500 2,700 45,760 137,280,000
17/05/2019 3,000 -0.10 -3.33 3,100 3,500 2,700 45,760 137,280,000
16/05/2019 3,100 -0.50 -16.13 3,600 3,300 3,100 4,310 13,361,000
15/05/2019 3,300 -0.40 -12.12 3,700 4,100 3,200 32,560 107,448,000
14/05/2019 3,700 0.40 10.81 3,300 3,700 3,500 43,650 161,505,000
13/05/2019 3,300 0.40 12.12 2,900 3,300 3,100 48,570 160,281,000
12/05/2019 2,900 0.30 10.34 2,600 2,900 2,700 40,130 116,377,000
10/05/2019 2,900 0.30 10.34 2,600 2,900 2,700 40,130 116,377,000
09/05/2019 2,600 0.30 11.54 2,300 2,600 2,600 14,010 36,426,000
08/05/2019 2,500 0.30 12.00 2,200 2,500 1,900 23,160 57,900,000
07/05/2019 2,000 -0.10 -5.00 2,100 2,400 1,900 25,940 51,880,000
06/05/2019 2,100 0.20 9.52 1,900 2,100 2,100 7,000 14,700,000
05/05/2019 1,900 0.20 10.53 1,700 1,900 1,900 6,410 12,179,000
03/05/2019 1,900 0.20 10.53 1,700 1,900 1,900 6,410 12,179,000
02/05/2019 1,700 0.20 11.76 1,500 1,700 1,700 4,570 7,769,000
01/05/2019 1,600 0.20 12.50 1,400 1,600 1,500 7,420 11,872,000
30/04/2019 1,600 0.20 12.50 1,400 1,600 1,500 7,420 11,872,000
29/04/2019 1,600 0.20 12.50 1,400 1,600 1,500 7,420 11,872,000
28/04/2019 1,600 0.20 12.50 1,400 1,600 1,500 7,420 11,872,000
26/04/2019 1,600 0.20 12.50 1,400 1,600 1,500 7,420 11,872,000
25/04/2019 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 600 840,000
24/04/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 1,990 2,786,000
23/04/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 2,700 3,780,000
19/04/2019 1,400 0.10 7.14 1,300 1,400 1,400 410 574,000
18/04/2019 1,400 0.10 7.14 1,300 1,400 1,400 410 574,000
17/04/2019 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 30 39,000
11/04/2019 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 10 13,000
10/04/2019 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 10 13,000
08/04/2019 1,300 -0.10 -7.69 1,400 1,400 1,300 600 780,000
07/04/2019 1,300 -0.10 -7.69 1,400 1,400 1,300 600 780,000
05/04/2019 1,300 -0.10 -7.69 1,400 1,400 1,300 600 780,000
04/04/2019 1,200 -0.20 -16.67 1,400 1,500 1,200 280 336,000
03/04/2019 1,400 0.10 7.14 1,300 1,400 1,400 800 1,120,000
02/04/2019 1,300 0.10 7.69 1,200 1,300 1,300 400 520,000
01/04/2019 1,200 0.10 8.33 1,100 1,200 1,200 10 12,000
29/03/2019 1,100 0.10 9.09 1,000 1,100 1,100 450 495,000
22/03/2019 1,000 0.00 ■■ 0.00 1,000 1,000 900 730 730,000
15/03/2019 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 160 176,000
08/03/2019 1,100 0.10 9.09 1,000 1,100 1,100 20 22,000
22/02/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 440 440,000
15/02/2019 1,100 0.10 9.09 1,000 1,100 1,000 1,580 1,738,000
01/02/2019 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 2,800 2,800,000
25/01/2019 1,000 -0.10 -10.00 1,100 1,000 1,000 400 400,000
19/01/2019 1,100 0.10 9.09 1,000 1,100 1,100 10,000 11,000,000
02/01/2019 1,100 -1.10 -100.00 1,100 0 0 0 0
28/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
27/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
26/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
25/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
24/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
21/12/2018 1,100 0.10 9.09 1,000 1,100 1,100 2,000 2,200,000
20/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
19/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
18/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
17/12/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
14/12/2018 1,000 -0.10 -10.00 1,100 1,000 1,000 1,000 1,000,000
13/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
12/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
11/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
10/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
07/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
06/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
05/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
04/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
03/12/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
30/11/2018 1,100 0.10 9.09 1,000 1,100 1,100 1,000 1,100,000
29/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
28/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
27/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
26/11/2018 1,000 -1.00 -100.00 1,000 0 0 0 0
23/11/2018 1,000 -0.10 -10.00 1,100 1,100 1,000 15,900 15,900,000
22/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
21/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
20/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
19/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
16/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
15/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
14/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
13/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
12/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
09/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
08/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
07/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
06/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
05/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
02/11/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 7,200 7,920,000
01/11/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
31/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
30/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
29/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
26/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
25/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
24/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
23/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
22/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
19/10/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 37,100 40,810,000
18/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
17/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
16/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
15/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
12/10/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 6,100 6,710,000
11/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
10/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
09/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
08/10/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
05/10/2018 1,100 -0.10 -9.09 1,200 1,100 1,100 125,700 138,270,000
04/10/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
03/10/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
02/10/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
01/10/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
28/09/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
27/09/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
26/09/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
25/09/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
24/09/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
21/09/2018 1,200 0.10 8.33 1,100 1,200 1,100 6,400 7,680,000
20/09/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
19/09/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
18/09/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
17/09/2018 1,100 -1.10 -100.00 1,100 0 0 0 0
14/09/2018 1,100 -0.10 -9.09 1,200 1,200 1,100 32,600 35,860,000
13/09/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
12/09/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
11/09/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
10/09/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
07/09/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 11,300 14,690,000
06/09/2018 1,400 -1.30 -92.86 1,300 0 0 0 0
05/09/2018 1,400 -1.30 -92.86 1,300 0 0 0 0
04/09/2018 1,400 -1.30 -92.86 1,300 0 0 0 0
31/08/2018 1,400 0.10 7.14 1,300 1,400 1,200 13,300 18,620,000
30/08/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
29/08/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
28/08/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
27/08/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
24/08/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
23/08/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
22/08/2018 1,300 0.10 7.69 1,200 1,300 1,300 400 520,000
21/08/2018 1,200 0.10 8.33 1,100 1,200 1,200 400 480,000
20/08/2018 1,200 0.10 8.33 1,100 1,200 1,000 200 240,000
17/08/2018 1,100 -0.10 -9.09 1,200 1,100 1,100 100 110,000
16/08/2018 1,100 -0.10 -9.09 1,200 1,300 1,100 300 330,000
15/08/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
14/08/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
13/08/2018 1,300 0.10 7.69 1,200 1,300 1,200 400 520,000
10/08/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
09/08/2018 1,200 -0.20 -16.67 1,400 1,200 1,200 3,200 3,840,000
08/08/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
07/08/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
06/08/2018 1,400 0.10 7.14 1,300 1,400 1,400 100 140,000
03/08/2018 1,300 -0.20 -15.38 1,500 1,300 1,300 700 910,000
02/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
01/08/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
30/07/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
27/07/2018 1,500 0.10 6.67 1,400 1,500 1,500 100 150,000
26/07/2018 1,400 0.10 7.14 1,300 1,400 1,400 100 140,000
25/07/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 300 390,000
24/07/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
23/07/2018 1,300 0.10 7.69 1,200 1,300 1,300 4,400 5,720,000
20/07/2018 1,200 0.10 8.33 1,100 1,200 1,200 100 120,000
19/07/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 500 550,000
18/07/2018 1,300 0.10 7.69 1,200 1,300 1,100 2,100 2,730,000
17/07/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
16/07/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
13/07/2018 1,300 -1.20 -92.31 1,200 0 0 0 0
12/07/2018 1,300 0.10 7.69 1,200 1,300 1,100 200 260,000
11/07/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
10/07/2018 1,200 -1.20 -100.00 1,200 0 0 0 0
09/07/2018 1,200 0.10 8.33 1,100 1,200 1,200 100 120,000
06/07/2018 1,300 0.10 7.69 1,200 1,300 1,100 1,200 1,560,000
05/07/2018 1,200 -0.10 -8.33 1,300 1,200 1,200 5,700 6,840,000
04/07/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
03/07/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
29/06/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 4,200 5,460,000
28/06/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
27/06/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 2,000 2,600,000
26/06/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
25/06/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
22/06/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
21/06/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
20/06/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
19/06/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,400 1,820,000
18/06/2018 1,300 -0.10 -7.69 1,400 1,300 1,300 4,900 6,370,000
15/06/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
14/06/2018 1,400 0.10 7.14 1,300 1,400 1,400 100 140,000
13/06/2018 1,300 -0.20 -15.38 1,500 1,300 1,300 200 260,000
12/06/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
11/06/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
08/06/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
07/06/2018 1,500 0.10 6.67 1,400 1,500 1,500 100 150,000
06/06/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
05/06/2018 1,400 0.10 7.14 1,300 1,400 1,400 100 140,000
04/06/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
01/06/2018 1,300 -0.10 -7.69 1,400 1,300 1,300 2,000 2,600,000
31/05/2018 1,400 0.10 7.14 1,300 1,400 1,400 100 140,000
30/05/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 9,300 12,090,000
29/05/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
28/05/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 3,300 4,290,000
25/05/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,100 1,430,000
24/05/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
23/05/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 300 390,000
22/05/2018 1,300 -0.20 -15.38 1,500 1,300 1,300 100 130,000
21/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
18/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
17/05/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
16/05/2018 1,500 0.10 6.67 1,400 1,500 1,500 100 150,000
15/05/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
14/05/2018 1,400 0.10 7.14 1,300 1,400 1,400 2,000 2,800,000
11/05/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
10/05/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
09/05/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 2,800 3,640,000
08/05/2018 1,300 -0.10 -7.69 1,400 1,300 1,300 100 130,000
07/05/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
04/05/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
03/05/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
02/05/2018 1,400 -0.10 -7.14 1,500 1,400 1,400 7,100 9,940,000
27/04/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
26/04/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 21,200 31,800,000
24/04/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
23/04/2018 1,500 0.10 6.67 1,400 1,500 1,500 6,000 9,000,000
20/04/2018 1,400 0.10 7.14 1,300 1,400 1,400 100 140,000
19/04/2018 1,300 -0.10 -7.69 1,400 1,300 1,300 10,800 14,040,000
18/04/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 200 280,000
13/04/2018 1,300 -0.10 -7.69 1,400 1,400 1,300 8,900 11,570,000
12/04/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
11/04/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
10/04/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 500 700,000
09/04/2018 1,400 0.10 7.14 1,300 1,400 1,400 5,100 7,140,000
06/04/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 19,500 27,300,000
05/04/2018 1,500 0.10 6.67 1,400 1,500 1,400 1,100 1,650,000
04/04/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 19,000 26,600,000
03/04/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 5,100 7,140,000
02/04/2018 1,300 -0.10 -7.69 1,400 1,400 1,300 27,000 35,100,000
30/03/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 24,300 34,020,000
29/03/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 21,500 30,100,000
28/03/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 13,000 18,200,000
27/03/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 700 980,000
26/03/2018 1,300 -0.10 -7.69 1,400 1,400 1,300 15,100 19,630,000
23/03/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 10,400 14,560,000
22/03/2018 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 16,200 22,680,000
21/03/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 14,100 19,740,000
20/03/2018 1,300 -1.40 -107.69 1,400 0 0 0 0
19/03/2018 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 7,800 10,140,000
16/03/2018 1,300 -0.10 -7.69 1,400 1,300 1,300 100 130,000
15/03/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 6,100 8,540,000
14/03/2018 1,400 -0.10 -7.14 1,500 1,400 1,400 1,600 2,240,000
13/03/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,300 3,700 5,550,000
12/03/2018 1,400 -0.10 -7.14 1,500 1,500 1,300 26,100 36,540,000
09/03/2018 1,500 0.10 6.67 1,400 1,500 1,400 1,300 1,950,000
08/03/2018 1,400 0.10 7.14 1,300 1,400 1,400 6,700 9,380,000
07/03/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 4,300 5,590,000
06/03/2018 1,300 -0.10 -7.69 1,400 1,300 1,300 10,000 13,000,000
05/03/2018 1,400 -1.40 -100.00 1,400 0 0 0 0
02/03/2018 1,400 -0.10 -7.14 1,500 1,500 1,400 13,100 18,340,000
01/03/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 2,000 3,000,000
28/02/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 4,100 6,150,000
27/02/2018 1,400 0.00 ■■ 0.00 1,400 1,600 1,400 22,000 30,800,000
26/02/2018 1,600 0.20 12.50 1,400 1,600 1,300 11,400 18,240,000
22/02/2018 1,300 -1.40 -107.69 1,400 0 0 0 0
21/02/2018 1,300 -1.40 -107.69 1,400 0 0 0 0
13/02/2018 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 1,000 1,300,000
12/02/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,700 2,210,000
09/02/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 19,000 24,700,000
08/02/2018 1,400 0.10 7.14 1,300 1,400 1,200 700 980,000
07/02/2018 1,300 -1.30 -100.00 1,300 0 0 0 0
06/02/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,500 1,950,000
05/02/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,300 24,500 36,750,000
02/02/2018 1,300 -1.50 -115.38 1,500 0 0 0 0
01/02/2018 1,300 -0.10 -7.69 1,400 1,500 1,300 2,300 2,990,000
31/01/2018 1,400 0.10 7.14 1,300 1,400 1,400 1,000 1,400,000
30/01/2018 1,300 -0.20 -15.38 1,500 1,300 1,300 100 130,000
29/01/2018 1,500 0.10 6.67 1,400 1,500 1,500 100 150,000
26/01/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 2,000 2,800,000
25/01/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 400 560,000
23/01/2018 1,400 0.10 7.14 1,300 1,400 1,400 5,100 7,140,000
22/01/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,200 39,400 55,160,000
19/01/2018 1,300 -0.20 -15.38 1,500 1,500 1,300 16,500 21,450,000
18/01/2018 1,500 -0.20 -13.33 1,700 1,500 1,500 17,500 26,250,000
17/01/2018 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 500 850,000
16/01/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
15/01/2018 1,700 -1.70 -100.00 1,700 0 0 0 0
12/01/2018 1,700 0.10 5.88 1,600 1,700 1,700 100 170,000
11/01/2018 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 1,800 2,880,000
10/01/2018 1,600 0.10 6.25 1,500 1,600 1,600 100 160,000
09/01/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 400 600,000
08/01/2018 1,500 -1.50 -100.00 1,500 0 0 0 0
05/01/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 800 1,200,000
03/01/2018 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 400 640,000
02/01/2018 1,600 0.20 14.29 1,600 1,600 1,600 103,200 165,120,000
29/12/2017 1,600 0.10 6.67 1,400 1,600 1,400 9,500 15,200,000
28/12/2017 1,500 -0.10 -6.25 1,500 1,500 1,500 2,200 3,300,000
27/12/2017 1,600 0.20 14.29 1,500 1,600 1,500 7,020 11,232,000
26/12/2017 1,400 0.10 7.69 1,400 1,400 1,400 3,010 4,214,000
25/12/2017 1,300 -0.10 -7.14 1,400 1,400 1,300 14,930 19,409,000
22/12/2017 1,400 -0.10 -6.67 1,400 1,400 1,400 4,605 6,447,000
21/12/2017 1,600 0.00 ■■ 0.00 1,500 1,700 1,400 12,600 20,160,000
20/12/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 6,730 10,768,000
19/12/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
18/12/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
15/12/2017 1,600 -0.10 -5.88 1,700 1,700 1,600 15,500 24,800,000
14/12/2017 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 3,500 5,950,000
13/12/2017 1,600 -0.10 -5.88 1,700 1,700 1,600 800 1,280,000
12/12/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
11/12/2017 1,600 0.00 ■■ 0.00 1,800 1,800 1,600 1,150 1,840,000
08/12/2017 1,600 0.10 6.67 1,500 1,600 1,500 5,800 9,280,000
07/12/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 700 1,050,000
06/12/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 3,500 5,250,000
05/12/2017 1,500 0.10 7.14 1,400 1,500 1,400 2,539 3,808,500
04/12/2017 1,600 0.20 14.29 1,300 1,600 1,300 731 1,169,600
01/12/2017 1,500 0.10 7.14 1,400 1,500 1,400 1,810 2,715,000
30/11/2017 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 0 0
29/11/2017 1,400 -0.20 -12.50 1,500 1,500 1,400 2,800 3,920,000
28/11/2017 1,600 0.10 6.67 1,600 1,600 1,600 4,000 6,400,000
27/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 1,000 1,500,000
24/11/2017 1,500 0.10 7.14 1,300 1,500 1,300 3,200 4,800,000
23/11/2017 1,400 0.10 7.69 1,400 1,400 1,400 100 140,000
22/11/2017 1,300 -0.20 -13.33 1,300 1,300 1,300 1,010 1,313,000
21/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
20/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
17/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
16/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
15/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
14/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
13/11/2017 1,500 0.10 7.14 1,500 1,500 1,500 1,500 2,250,000
10/11/2017 1,400 0.00 ■■ 0.00 1,600 1,600 1,400 5,400 7,560,000
09/11/2017 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 800 1,120,000
08/11/2017 1,400 -0.20 -12.50 1,400 1,400 1,400 1,000 1,400,000
07/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
06/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 300 480,000
03/11/2017 1,600 0.10 6.67 1,600 1,600 1,600 100 160,000
02/11/2017 1,500 -0.10 -6.25 1,500 1,500 1,500 1,400 2,100,000
01/11/2017 1,600 0.20 14.29 1,600 1,600 1,600 500 800,000
31/10/2017 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 14,000 19,600,000
30/10/2017 1,400 0.10 7.69 1,300 1,400 1,300 6,900 9,660,000
27/10/2017 1,300 -0.20 -13.33 1,300 1,300 1,300 0 0
26/10/2017 1,500 0.10 7.14 1,200 1,500 1,200 12,944 19,416,000
25/10/2017 1,400 -0.20 -12.50 1,400 1,400 1,400 1,700 2,380,000
24/10/2017 1,600 -0.10 -5.88 1,600 1,600 1,600 119 190,400
23/10/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 99,400 168,980,000
20/10/2017 1,700 0.10 6.25 1,600 1,700 1,600 69,000 117,300,000
19/10/2017 1,600 -0.20 -11.11 1,600 1,600 1,600 100 160,000
18/10/2017 1,800 0.00 ■■ 0.00 2,000 2,000 1,800 71,470 128,646,000
17/10/2017 1,800 0.20 12.50 1,700 1,800 1,700 192,300 346,140,000
16/10/2017 1,600 0.20 14.29 1,500 1,600 1,400 52,738 84,380,800
13/10/2017 1,400 0.10 7.69 1,400 1,400 1,400 92,700 129,780,000
12/10/2017 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 6,210 8,073,000
11/10/2017 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 30,411 39,534,300
10/10/2017 1,300 0.10 8.33 1,200 1,300 1,200 89,900 116,870,000
09/10/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 0 0
06/10/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 14,042 16,850,400
05/10/2017 1,200 0.00 ■■ 0.00 1,100 1,200 1,100 18,800 22,560,000
04/10/2017 1,200 0.00 ■■ 0.00 1,100 1,200 1,100 600 720,000
03/10/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 120 144,000
02/10/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 32,400 38,880,000
29/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 46,334 55,600,800
28/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 2,210 2,652,000
27/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,200 1,440,000
26/09/2017 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 3,030 3,636,000
25/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 21,300 25,560,000
22/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,200 1,440,000
21/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 19,000 22,800,000
20/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 12,600 15,120,000
19/09/2017 1,200 -0.10 -7.69 1,200 1,200 1,200 16,900 20,280,000
18/09/2017 1,300 0.10 8.33 1,200 1,300 1,200 3,723 4,839,900
15/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 6,000 7,200,000
14/09/2017 1,200 0.10 9.09 1,200 1,200 1,200 20,600 24,720,000
13/09/2017 1,100 -0.10 -8.33 1,300 1,300 1,100 38,800 42,680,000
12/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 16,800 20,160,000
11/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 20,766 24,919,200
08/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 1,724 2,068,800
07/09/2017 1,200 -0.10 -7.69 1,200 1,200 1,200 200 240,000
06/09/2017 1,300 0.10 8.33 1,300 1,300 1,300 120 156,000
05/09/2017 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 7,120 8,544,000
01/09/2017 1,200 -0.10 -7.69 1,200 1,200 1,200 6,230 7,476,000
31/08/2017 1,300 0.00 ■■ 0.00 1,200 1,300 1,200 5,100 6,630,000
30/08/2017 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 6,000 7,800,000
29/08/2017 1,300 0.10 8.33 1,200 1,300 1,200 3,800 4,940,000
28/08/2017 1,200 -0.10 -7.69 1,300 1,300 1,200 2,513 3,015,600
25/08/2017 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 10,700 13,910,000
24/08/2017 1,300 0.10 8.33 1,300 1,300 1,200 9,700 12,610,000
23/08/2017 1,200 -0.10 -7.69 1,200 1,300 1,200 23,600 28,320,000
22/08/2017 1,300 0.10 8.33 1,200 1,300 1,200 11,900 15,470,000
21/08/2017 1,200 -0.10 -7.69 1,200 1,200 1,200 10,013 12,015,600
18/08/2017 1,300 0.10 8.33 1,200 1,300 1,200 6,100 7,930,000
17/08/2017 1,200 -0.10 -7.69 1,300 1,300 1,200 11,300 13,560,000
16/08/2017 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 17,200 22,360,000
15/08/2017 1,300 0.10 8.33 1,300 1,300 1,200 71,800 93,340,000
14/08/2017 1,200 -0.10 -7.69 1,300 1,400 1,200 38,500 46,200,000
11/08/2017 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 4,700 6,110,000
10/08/2017 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 1,300 1,690,000
09/08/2017 1,300 0.00 ■■ 0.00 1,400 1,400 1,300 50,713 65,926,900
08/08/2017 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 50,419 65,544,700
07/08/2017 1,300 -0.10 -7.14 1,400 1,400 1,200 44,700 58,110,000
04/08/2017 1,400 0.10 7.69 1,300 1,400 1,300 35,800 50,120,000
03/08/2017 1,300 0.10 8.33 1,200 1,300 1,200 74,920 97,396,000
02/08/2017 1,200 -0.10 -7.69 1,300 1,300 1,200 102,700 123,240,000
01/08/2017 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 55,610 72,293,000
31/07/2017 1,300 0.10 8.33 1,300 1,300 1,200 30,800 40,040,000
28/07/2017 1,200 -0.10 -7.69 1,300 1,300 1,200 103,440 124,128,000
27/07/2017 1,300 0.00 ■■ 0.00 1,400 1,400 1,300 3,040 3,952,000
26/07/2017 1,300 0.10 8.33 1,300 1,300 1,300 30,000 39,000,000
25/07/2017 1,200 -0.20 -14.29 1,300 1,300 1,200 110,232 132,278,400
24/07/2017 1,400 0.10 7.69 1,400 1,400 1,400 3,406 4,768,400
21/07/2017 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 48,612 63,195,600
20/07/2017 1,300 -0.10 -7.14 1,400 1,400 1,300 60,304 78,395,200
19/07/2017 1,400 -0.10 -6.67 1,400 1,500 1,400 12,469 17,456,600
18/07/2017 1,500 0.10 7.14 1,500 1,500 1,500 660 990,000
17/07/2017 1,400 -0.20 -12.50 1,400 1,400 1,300 51,020 71,428,000
14/07/2017 1,600 0.00 ■■ 0.00 1,500 1,600 1,400 85,220 136,352,000
13/07/2017 1,600 0.00 ■■ 0.00 1,700 1,700 1,400 16,100 25,760,000
12/07/2017 1,600 0.10 6.67 1,400 1,600 1,400 14,050 22,480,000
11/07/2017 1,500 0.00 ■■ 0.00 1,400 1,500 1,400 4,792 7,188,000
10/07/2017 1,500 -0.20 -11.76 1,600 1,600 1,500 3,596 5,394,000
07/07/2017 1,700 0.00 ■■ 0.00 1,500 1,700 1,500 203,483 345,921,100
06/07/2017 1,700 0.10 6.25 1,500 1,700 1,400 5,792 9,846,400
05/07/2017 1,600 0.20 14.29 1,400 1,600 1,400 65,250 104,400,000
04/07/2017 1,400 -0.20 -12.50 1,500 1,500 1,300 76,110 106,554,000
03/07/2017 1,600 0.10 6.67 1,500 1,600 1,400 16,400 26,240,000
30/06/2017 1,500 0.00 ■■ 0.00 1,400 1,500 1,400 11,376 17,064,000
29/06/2017 1,500 -0.10 -6.25 1,600 1,600 1,500 86,325 129,487,500
28/06/2017 1,600 0.00 ■■ 0.00 1,800 1,800 1,600 80,730 129,168,000
27/06/2017 1,600 0.20 14.29 1,400 1,600 1,300 40,800 65,280,000
26/06/2017 1,400 0.10 7.69 1,400 1,400 1,400 10,950 15,330,000
23/06/2017 1,300 0.10 8.33 1,300 1,300 1,300 17,455 22,691,500
22/06/2017 1,200 -0.20 -14.29 1,200 1,400 1,200 128,880 154,656,000
21/06/2017 1,400 -0.20 -12.50 1,400 1,400 1,400 12,320 17,248,000
20/06/2017 1,600 -0.10 -5.88 1,600 1,600 1,600 117,300 187,680,000
19/06/2017 1,700 -0.30 -15.00 2,000 2,000 1,700 195,000 331,500,000
16/06/2017 2,000 0.20 11.11 2,000 2,000 1,700 331,550 663,100,000
15/06/2017 1,800 0.20 12.50 1,800 1,800 1,800 146,599 263,878,200
14/06/2017 1,600 0.20 14.29 1,600 1,600 1,600 67,200 107,520,000
13/06/2017 1,400 0.10 7.69 1,400 1,400 1,400 26,540 37,156,000
12/06/2017 1,300 0.10 8.33 1,200 1,300 1,200 34,850 45,305,000
09/06/2017 1,200 0.10 9.09 1,200 1,200 1,200 36,960 44,352,000
08/06/2017 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 63,000 69,300,000
07/06/2017 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 96,210 105,831,000
06/06/2017 1,100 0.10 10.00 1,000 1,100 1,000 37,260 40,986,000
05/06/2017 1,000 -0.10 -9.09 900 1,100 900 38,334 38,334,000
02/06/2017 1,100 0.00 ■■ 0.00 1,000 1,100 1,000 34,650 38,115,000
01/06/2017 1,100 0.10 10.00 1,000 1,100 1,000 26,528 29,180,800
31/05/2017 1,000 0.00 ■■ 0.00 900 1,000 900 44,610 44,610,000
30/05/2017 1,000 0.10 11.11 900 1,000 900 66,410 66,410,000
29/05/2017 900 0.10 12.50 800 900 800 37,179 33,461,100
26/05/2017 800 0.00 ■■ 0.00 800 800 800 19,631 15,704,800
25/05/2017 800 -0.10 -11.11 900 900 800 64,010 51,208,000
24/05/2017 900 0.10 12.50 900 900 900 200 180,000
23/05/2017 800 0.00 ■■ 0.00 800 900 800 8,934 7,147,200
22/05/2017 800 0.00 ■■ 0.00 800 900 800 31,429 25,143,200
19/05/2017 800 0.00 ■■ 0.00 800 900 800 26,521 21,216,800
18/05/2017 800 0.00 ■■ 0.00 800 800 800 24,010 19,208,000
17/05/2017 800 0.10 14.29 800 800 800 28,940 23,152,000
16/05/2017 700 -0.10 -12.50 700 700 700 1,020 714,000
15/05/2017 800 0.00 ■■ 0.00 900 900 800 11,200 8,960,000
09/05/2017 800 0.00 ■■ 0.00 700 800 700 28,500 22,800,000
08/05/2017 800 0.00 ■■ 0.00 700 800 700 1,570 1,256,000
05/05/2017 800 -0.10 -11.11 800 900 800 29,750 23,800,000
04/05/2017 900 -0.10 -10.00 900 900 900 23,240 20,916,000
03/05/2017 1,000 0.10 11.11 1,000 1,000 1,000 3,600 3,600,000
28/04/2017 900 0.00 ■■ 0.00 0 0 0 0 0
27/04/2017 900 0.00 ■■ 0.00 0 0 0 0 0
26/04/2017 900 0.00 ■■ 0.00 0 0 0 0 0
25/04/2017 900 0.00 ■■ 0.00 0 0 0 0 0
24/04/2017 900 -0.06 -6.25 0 0 0 0 0
21/04/2017 960 0.00 ■■ 0.00 0 0 0 0 0
20/04/2017 960 0.06 6.67 950 960 850 81,430 78,172,800
19/04/2017 900 -0.03 -3.23 980 990 900 65,400 58,860,000
18/04/2017 930 0.06 6.90 870 930 870 59,570 55,400,100
17/04/2017 870 0.05 6.10 830 870 820 57,360 49,903,200
14/04/2017 820 -0.03 -3.53 840 840 810 40,790 33,447,800
13/04/2017 850 0.00 ■■ 0.00 830 860 820 23,620 20,077,000
12/04/2017 850 0.04 4.94 780 850 780 14,350 12,197,500
11/04/2017 810 0.05 6.58 750 810 750 126,300 102,303,000
10/04/2017 760 -0.04 -5.00 800 800 750 44,280 33,652,800
07/04/2017 800 -0.06 -6.98 820 830 800 189,530 151,624,000
05/04/2017 860 -0.06 -6.52 890 890 860 102,280 87,960,800
04/04/2017 920 -0.03 -3.16 940 940 920 39,860 36,671,200
03/04/2017 950 -0.03 -3.06 950 980 950 48,570 46,141,500
31/03/2017 980 -0.02 -2.00 940 1,010 940 27,330 26,783,400
30/03/2017 1,000 0.00 ■■ 0.00 1,000 1,000 930 60,510 60,510,000
29/03/2017 1,000 -0.06 -5.66 1,010 1,020 990 82,240 82,240,000
28/03/2017 1,060 0.04 3.92 1,000 1,070 960 121,660 128,959,600
27/03/2017 1,020 -0.05 -4.67 1,000 1,100 1,000 117,580 119,931,600
24/03/2017 1,070 -0.08 -6.96 1,180 1,180 1,070 161,520 172,826,400
23/03/2017 1,150 0.02 1.77 1,100 1,190 1,100 24,130 27,749,500
22/03/2017 1,130 -0.02 -1.74 1,100 1,150 1,100 17,910 20,238,300
21/03/2017 1,150 -0.07 -5.74 1,230 1,230 1,140 14,090 16,203,500
20/03/2017 1,220 0.04 3.39 1,150 1,230 1,110 1,080 1,317,600
17/03/2017 1,180 0.00 ■■ 0.00 1,160 1,180 1,160 15,180 17,912,400
16/03/2017 1,180 0.01 0.85 1,170 1,180 1,170 3,290 3,882,200
15/03/2017 1,170 0.00 ■■ 0.00 1,170 1,230 1,170 6,040 7,066,800
14/03/2017 1,170 -0.06 -4.88 1,160 1,170 1,150 30,080 35,193,600
13/03/2017 1,230 0.01 0.82 1,200 1,230 1,190 1,130 1,389,900
10/03/2017 1,220 0.04 3.39 1,200 1,220 1,190 9,700 11,834,000
09/03/2017 1,180 0.01 0.85 1,170 1,190 1,100 7,390 8,720,200
08/03/2017 1,170 -0.03 -2.50 1,140 1,200 1,140 8,580 10,038,600
07/03/2017 1,200 -0.03 -2.44 1,240 1,240 1,170 8,950 10,740,000
06/03/2017 1,230 0.00 ■■ 0.00 1,230 1,240 1,150 54,330 66,825,900
03/03/2017 1,230 0.01 0.82 1,240 1,240 1,200 3,420 4,206,600
02/03/2017 1,220 0.05 4.27 1,110 1,240 1,110 11,450 13,969,000
01/03/2017 1,170 -0.06 -4.88 1,230 1,230 1,160 3,520 4,118,400
28/02/2017 1,230 0.04 3.36 1,230 1,230 1,230 170 209,100
27/02/2017 1,190 -0.08 -6.30 1,200 1,270 1,190 65,430 77,861,700
24/02/2017 1,270 -0.08 -5.93 1,350 1,350 1,270 6,240 7,924,800
23/02/2017 1,350 -0.01 -0.74 1,350 1,350 1,330 4,430 5,980,500
22/02/2017 1,360 0.00 ■■ 0.00 1,360 1,360 1,280 33,910 46,117,600
21/02/2017 1,360 0.01 0.74 1,350 1,360 1,270 9,610 13,069,600
20/02/2017 1,350 0.00 ■■ 0.00 1,340 1,350 1,260 34,540 46,629,000
17/02/2017 1,350 -0.02 -1.46 1,300 1,350 1,280 40,840 55,134,000
16/02/2017 1,370 0.07 5.38 1,370 1,380 1,360 37,570 51,470,900
15/02/2017 1,300 -0.06 -4.41 1,280 1,350 1,270 251,050 326,365,000
14/02/2017 1,360 -0.10 -6.85 1,460 1,460 1,360 251,290 341,754,400
13/02/2017 1,460 0.09 6.57 1,280 1,460 1,280 81,280 118,668,800
10/02/2017 1,370 -0.10 -6.80 1,470 1,470 1,370 343,660 470,814,200
09/02/2017 1,470 -0.11 -6.96 1,600 1,600 1,470 70,600 103,782,000
08/02/2017 1,580 -0.05 -3.07 1,630 1,630 1,560 18,090 28,582,200
07/02/2017 1,630 0.07 4.49 1,500 1,640 1,500 110 179,300
06/02/2017 1,560 -0.11 -6.59 1,570 1,570 1,560 53,940 84,146,400
03/02/2017 1,670 0.00 ■■ 0.00 1,670 1,670 1,670 0 0
02/02/2017 1,670 -0.02 -1.18 1,580 1,670 1,580 25,120 41,950,400
25/01/2017 1,690 0.11 6.96 1,520 1,690 1,500 23,630 39,934,700
24/01/2017 1,580 -0.11 -6.51 1,580 1,580 1,580 44,310 70,009,800
23/01/2017 1,690 -0.01 -0.59 1,590 1,690 1,590 106,890 180,644,100
20/01/2017 1,700 -0.10 -5.56 1,700 1,700 1,700 1,710 2,907,000
19/01/2017 1,800 -0.06 -3.23 1,800 1,860 1,800 1,510 2,718,000
18/01/2017 1,860 -0.13 -6.53 1,980 1,980 1,860 2,140 3,980,400
17/01/2017 1,990 0.00 ■■ 0.00 1,990 1,990 1,990 100 199,000
16/01/2017 1,990 0.09 4.74 1,900 2,000 1,900 1,040 2,069,600
13/01/2017 1,900 0.11 6.15 1,850 1,900 1,790 29,910 56,829,000
12/01/2017 1,790 0.00 ■■ 0.00 1,790 1,790 1,790 0 0
11/01/2017 1,790 0.00 ■■ 0.00 1,790 1,790 1,680 1,300 2,327,000
10/01/2017 1,790 0.02 1.13 1,770 1,790 1,650 1,030 1,843,700
09/01/2017 1,770 0.07 4.12 1,590 1,770 1,590 400 708,000
06/01/2017 1,700 0.08 4.94 1,700 1,700 1,700 10 17,000
05/01/2017 1,620 -0.08 -4.71 1,700 1,700 1,610 2,120 3,434,400
04/01/2017 1,700 0.10 6.25 1,700 1,700 1,600 12,020 20,434,000
03/01/2017 1,600 -0.08 -4.76 1,790 1,790 1,600 37,380 59,808,000
30/12/2016 1,680 0.00 ■■ 0.00 1,570 1,680 1,570 510 856,800
29/12/2016 1,680 -0.12 -6.67 1,680 1,700 1,680 5,810 9,760,800
28/12/2016 1,800 0.11 6.51 1,580 1,800 1,580 1,100 1,980,000
27/12/2016 1,690 0.09 5.62 1,690 1,690 1,690 50 84,500
26/12/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 410 656,000
23/12/2016 1,600 -0.12 -6.98 1,600 1,600 1,600 4,000 6,400,000
22/12/2016 1,720 0.04 2.38 1,680 1,720 1,570 230 395,600
21/12/2016 1,680 0.04 2.44 1,640 1,750 1,550 200 336,000
20/12/2016 1,640 0.10 6.49 1,470 1,640 1,440 50,350 82,574,000
19/12/2016 1,540 -0.11 -6.67 1,540 1,540 1,540 250 385,000
16/12/2016 1,650 0.10 6.45 1,500 1,650 1,500 3,010 4,966,500
15/12/2016 1,550 -0.04 -2.52 1,590 1,590 1,550 170 263,500
14/12/2016 1,590 0.09 6.00 1,460 1,590 1,460 26,070 41,451,300
13/12/2016 1,500 -0.09 -5.66 1,510 1,510 1,500 20,100 30,150,000
12/12/2016 1,590 -0.01 -0.62 1,500 1,590 1,500 610 969,900
09/12/2016 1,600 0.02 1.27 1,600 1,600 1,600 50 80,000
08/12/2016 1,580 0.08 5.33 1,560 1,580 1,560 1,040 1,643,200
07/12/2016 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 30,000 45,000,000
06/12/2016 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 22,580 33,870,000
05/12/2016 1,500 0.00 ■■ 0.00 1,600 1,600 1,500 12,600 18,900,000
02/12/2016 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 29,240 43,860,000
01/12/2016 1,500 -0.10 -6.25 1,600 1,600 1,500 30,000 45,000,000
30/11/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 12,270 19,632,000
29/11/2016 1,600 0.06 3.90 1,600 1,600 1,600 240 384,000
28/11/2016 1,540 -0.11 -6.67 1,540 1,540 1,540 5,140 7,915,600
25/11/2016 1,650 0.06 3.77 1,490 1,650 1,490 190 313,500
24/11/2016 1,590 -0.11 -6.47 1,590 1,590 1,590 20 31,800
23/11/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 20 34,000
22/11/2016 1,700 0.09 5.59 1,640 1,700 1,500 9,290 15,793,000
21/11/2016 1,610 0.00 ■■ 0.00 1,610 1,610 1,610 0 0
18/11/2016 1,610 -0.02 -1.23 1,600 1,610 1,600 3,910 6,295,100
17/11/2016 1,630 0.07 4.49 1,630 1,630 1,630 10 16,300
16/11/2016 1,560 0.10 6.85 1,460 1,560 1,440 9,520 14,851,200
15/11/2016 1,460 -0.09 -5.81 1,500 1,500 1,450 11,850 17,301,000
14/11/2016 1,550 0.01 0.65 1,600 1,620 1,480 2,730 4,231,500
11/11/2016 1,540 -0.11 -6.67 1,540 1,540 1,540 10 15,400
10/11/2016 1,650 0.00 ■■ 0.00 1,650 1,650 1,650 0 0
09/11/2016 1,650 -0.03 -1.79 1,580 1,650 1,570 26,110 43,081,500
08/11/2016 1,680 -0.02 -1.18 1,680 1,680 1,590 7,770 13,053,600
07/11/2016 1,700 -0.01 -0.58 1,600 1,700 1,600 260 442,000
04/11/2016 1,710 0.00 ■■ 0.00 1,600 1,710 1,600 3,000 5,130,000
03/11/2016 1,710 0.06 3.64 1,600 1,710 1,540 7,750 13,252,500
02/11/2016 1,650 -0.10 -5.71 1,650 1,650 1,650 4,000 6,600,000
01/11/2016 1,750 0.00 ■■ 0.00 1,750 1,750 1,750 1,000 1,750,000
31/10/2016 1,750 0.01 0.57 1,680 1,750 1,620 40,270 70,472,500
28/10/2016 1,740 -0.05 -2.79 1,680 1,740 1,680 18,910 32,903,400
27/10/2016 1,790 0.00 ■■ 0.00 1,790 1,790 1,790 0 0
26/10/2016 1,790 -0.01 -0.56 1,790 1,790 1,790 50 89,500
25/10/2016 1,800 0.00 ■■ 0.00 1,680 1,800 1,680 9,280 16,704,000
24/10/2016 1,800 -0.08 -4.26 1,750 1,800 1,750 5,670 10,206,000
21/10/2016 1,880 0.00 ■■ 0.00 1,880 1,880 1,880 0 0
20/10/2016 1,880 0.08 4.44 1,800 1,880 1,750 1,350 2,538,000
19/10/2016 1,800 0.07 4.05 1,800 1,800 1,800 320 576,000
18/10/2016 1,730 -0.11 -5.98 1,810 1,810 1,720 8,270 14,307,100
17/10/2016 1,840 0.04 2.22 1,810 1,840 1,800 260 478,400
14/10/2016 1,800 -0.10 -5.26 1,900 1,900 1,780 7,820 14,076,000
13/10/2016 1,900 0.10 5.56 1,900 1,900 1,900 390 741,000
12/10/2016 1,800 0.05 2.86 1,800 1,800 1,800 120 216,000
11/10/2016 1,750 -0.13 -6.91 1,750 1,750 1,750 44,930 78,627,500
10/10/2016 1,880 0.00 ■■ 0.00 1,880 1,880 1,800 500 940,000
07/10/2016 1,880 -0.11 -5.53 1,990 1,990 1,870 1,530 2,876,400
06/10/2016 1,990 0.00 ■■ 0.00 1,990 1,990 1,990 60 119,400
05/10/2016 1,990 0.00 ■■ 0.00 1,990 1,990 1,990 190 378,100
04/10/2016 1,990 0.12 6.42 1,870 1,990 1,870 16,010 31,859,900
03/10/2016 1,870 0.12 6.86 1,870 1,870 1,870 10 18,700
30/09/2016 1,750 -0.11 -5.91 1,980 1,980 1,750 5,610 9,817,500
29/09/2016 1,860 -0.14 -7.00 2,090 2,090 1,860 14,580 27,118,800
28/09/2016 2,000 -0.09 -4.31 2,200 2,200 2,000 210 420,000
27/09/2016 2,090 0.00 ■■ 0.00 1,950 2,090 1,950 10,190 21,297,100
26/09/2016 2,090 0.13 6.63 1,850 2,090 1,850 48,770 101,929,300
23/09/2016 1,960 -0.14 -6.67 1,960 1,960 1,960 80 156,800
22/09/2016 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 2,250 4,725,000
21/09/2016 2,100 0.10 5.00 2,000 2,100 2,000 60 126,000
20/09/2016 2,000 0.10 5.26 1,900 2,000 1,900 20 40,000
19/09/2016 1,900 -0.10 -5.00 2,000 2,000 1,900 520 988,000
16/09/2016 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
15/09/2016 2,000 0.10 5.26 1,900 2,000 1,900 23,090 46,180,000
14/09/2016 1,900 -0.10 -5.00 2,000 2,000 1,900 103,130 195,947,000
13/09/2016 2,000 -0.10 -4.76 1,980 2,000 1,980 20 40,000
12/09/2016 2,100 0.10 5.00 2,000 2,100 2,000 30 63,000
09/09/2016 2,000 0.10 5.26 1,900 2,000 1,900 7,430 14,860,000
08/09/2016 1,900 -0.10 -5.00 2,000 2,000 1,900 4,020 7,638,000
07/09/2016 2,000 -0.10 -4.76 2,000 2,000 2,000 36,460 72,920,000
06/09/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 110 231,000
05/09/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
01/09/2016 2,200 0.10 4.76 2,200 2,200 2,000 10,810 23,782,000
31/08/2016 2,100 0.10 5.00 2,000 2,100 2,000 950 1,995,000
30/08/2016 2,000 -0.10 -4.76 2,200 2,200 2,000 15,570 31,140,000
29/08/2016 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 55,630 116,823,000
26/08/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
25/08/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 6,030 12,663,000
24/08/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 180 396,000
23/08/2016 2,200 -0.10 -4.35 2,200 2,200 2,200 1,500 3,300,000
22/08/2016 2,300 0.10 4.55 2,300 2,300 2,300 10 23,000
19/08/2016 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 6,840 15,048,000
18/08/2016 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 4,200 9,240,000
17/08/2016 2,200 -0.10 -4.35 2,300 2,300 2,200 300 660,000
16/08/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 10 23,000
15/08/2016 2,300 0.10 4.55 2,100 2,300 2,100 410 943,000
12/08/2016 2,200 -0.10 -4.35 2,200 2,200 2,200 1,510 3,322,000
11/08/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
10/08/2016 2,300 0.10 4.55 2,300 2,300 2,200 1,430 3,289,000
09/08/2016 2,200 0.10 4.76 2,100 2,200 2,000 5,520 12,144,000
08/08/2016 2,100 0.10 5.00 2,100 2,100 2,100 10,000 21,000,000
05/08/2016 2,000 -0.10 -4.76 2,000 2,000 2,000 1,360 2,720,000
04/08/2016 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 3,720 7,812,000
03/08/2016 2,100 -0.10 -4.55 2,100 2,100 2,100 5,510 11,571,000
02/08/2016 2,200 0.10 4.76 2,000 2,200 2,000 68,650 151,030,000
01/08/2016 2,100 -0.10 -4.55 2,100 2,100 2,100 56,260 118,146,000
29/07/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 18,330 40,326,000
28/07/2016 2,200 0.10 4.76 2,200 2,200 2,200 100 220,000
27/07/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 7,320 15,372,000
26/07/2016 2,200 0.10 4.76 2,100 2,200 2,000 31,500 69,300,000
25/07/2016 2,100 0.10 5.00 2,100 2,100 2,100 31,810 66,801,000
22/07/2016 2,000 -0.10 -4.76 2,200 2,200 2,000 4,700 9,400,000
21/07/2016 2,100 -0.10 -4.55 2,100 2,100 2,100 5,120 10,752,000
20/07/2016 2,200 -0.10 -4.35 2,200 2,200 2,200 60,340 132,748,000
19/07/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 18,410 42,343,000
18/07/2016 2,300 0.10 4.55 2,200 2,300 2,200 12,570 28,911,000
15/07/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 3,170 6,974,000
14/07/2016 2,200 0.00 ■■ 0.00 2,300 2,300 2,200 10,100 22,220,000
13/07/2016 2,200 -0.10 -4.35 2,300 2,300 2,200 20,130 44,286,000
12/07/2016 2,300 0.10 4.55 2,300 2,300 2,300 4,990 11,477,000
11/07/2016 2,200 -0.10 -4.35 2,300 2,300 2,200 33,400 73,480,000
08/07/2016 2,300 -0.10 -4.17 2,400 2,400 2,300 25,260 58,098,000
07/07/2016 2,400 -0.10 -4.00 2,400 2,400 2,400 6,150 14,760,000
06/07/2016 2,500 0.10 4.17 2,300 2,500 2,300 4,200 10,500,000
05/07/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 5,810 13,944,000
04/07/2016 2,400 -0.10 -4.00 2,400 2,400 2,400 4,070 9,768,000
01/07/2016 2,500 0.10 4.17 2,400 2,500 2,300 60,910 152,275,000
30/06/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 42,060 100,944,000
29/06/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 47,350 113,640,000
28/06/2016 2,400 0.10 4.35 2,200 2,400 2,200 53,240 127,776,000
27/06/2016 2,300 -0.10 -4.17 2,400 2,400 2,300 96,210 221,283,000
24/06/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 85,740 205,776,000
23/06/2016 2,400 -0.10 -4.00 2,400 2,400 2,400 7,880 18,912,000
22/06/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 9,500 23,750,000
21/06/2016 2,600 0.10 4.00 2,600 2,600 2,500 30,550 79,430,000
20/06/2016 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 30,050 75,125,000
17/06/2016 2,500 -0.10 -3.85 2,500 2,500 2,500 60,510 151,275,000
16/06/2016 2,600 -0.10 -3.70 2,600 2,600 2,600 11,610 30,186,000
15/06/2016 2,700 -0.10 -3.57 2,800 2,800 2,700 31,990 86,373,000
14/06/2016 2,800 0.10 3.70 2,800 2,800 2,700 325,070 910,196,000
13/06/2016 2,700 0.10 3.85 2,700 2,700 2,700 45,870 123,849,000
10/06/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 265,880 691,288,000
09/06/2016 2,600 0.10 4.00 2,600 2,600 2,600 98,700 256,620,000
08/06/2016 2,500 0.10 4.17 2,500 2,500 2,500 35,110 87,775,000
07/06/2016 2,400 0.10 4.35 2,300 2,400 2,300 38,670 92,808,000
06/06/2016 2,300 -0.10 -4.17 2,500 2,500 2,300 31,910 73,393,000
03/06/2016 2,400 0.10 4.35 2,300 2,400 2,300 144,750 347,400,000
02/06/2016 2,300 -0.10 -4.17 2,400 2,400 2,300 7,280 16,744,000
01/06/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 14,530 34,872,000
31/05/2016 2,400 0.10 4.35 2,300 2,400 2,300 101,770 244,248,000
30/05/2016 2,300 -0.10 -4.17 2,400 2,400 2,300 13,640 31,372,000
27/05/2016 2,400 0.10 4.35 2,300 2,400 2,200 76,160 182,784,000
26/05/2016 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 6,030 13,869,000
25/05/2016 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 20,160 46,368,000
24/05/2016 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 120 276,000
23/05/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 10,000 23,000,000
20/05/2016 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 5,540 12,742,000
19/05/2016 2,300 0.10 4.55 2,300 2,300 2,200 20,550 47,265,000
18/05/2016 2,200 -0.10 -4.35 2,300 2,300 2,200 12,730 28,006,000
17/05/2016 2,300 0.10 4.55 2,200 2,300 2,200 1,290 2,967,000
16/05/2016 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 2,090 4,598,000
13/05/2016 2,200 0.00 ■■ 0.00 2,300 2,300 2,200 69,950 153,890,000
12/05/2016 2,200 -0.10 -4.35 2,400 2,400 2,200 5,510 12,122,000
11/05/2016 2,300 0.10 4.55 2,200 2,300 2,200 47,790 109,917,000
10/05/2016 2,200 0.10 4.76 2,200 2,200 2,100 62,010 136,422,000
09/05/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 5,960 12,516,000
06/05/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 11,700 25,740,000
05/05/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 34,610 76,142,000
04/05/2016 2,200 0.10 4.76 2,200 2,200 2,100 8,090 17,798,000
29/04/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 18,990 39,879,000
28/04/2016 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 12,250 26,950,000
27/04/2016 2,200 -0.10 -4.35 2,300 2,300 2,200 25,740 56,628,000
26/04/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 260 598,000
25/04/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 107,420 247,066,000
22/04/2016 2,300 -0.10 -4.17 2,300 2,300 2,300 10,530 24,219,000
21/04/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 20 48,000
20/04/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 24,820 59,568,000
19/04/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 89,590 215,016,000
15/04/2016 2,400 -0.10 -4.00 2,400 2,400 2,400 15,450 37,080,000
14/04/2016 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 14,750 36,875,000
13/04/2016 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 600 1,500,000
12/04/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 25,670 64,175,000
11/04/2016 2,500 0.10 4.17 2,400 2,500 2,400 29,260 73,150,000
08/04/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
07/04/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
06/04/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 86,630 207,912,000
05/04/2016 2,400 -0.10 -4.00 2,400 2,400 2,400 25,220 60,528,000
04/04/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 123,570 308,925,000
01/04/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 10,620 26,550,000
31/03/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 141,920 368,992,000
30/03/2016 2,600 -0.10 -3.70 2,700 2,800 2,600 13,290 34,554,000
29/03/2016 2,700 0.10 3.85 2,700 2,700 2,600 92,620 250,074,000
28/03/2016 2,600 -0.10 -3.70 2,600 2,700 2,600 20,300 52,780,000
25/03/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 470 1,269,000
24/03/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 7,580 20,466,000
23/03/2016 2,700 0.00 ■■ 0.00 2,800 2,800 2,600 2,830 7,641,000
22/03/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 10,500 28,350,000
21/03/2016 2,700 -0.10 -3.57 2,700 2,800 2,700 33,500 90,450,000
18/03/2016 2,800 0.10 3.70 2,800 2,800 2,700 22,180 62,104,000
17/03/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 20,510 55,377,000
16/03/2016 2,700 0.10 3.85 2,600 2,700 2,600 79,060 213,462,000
15/03/2016 2,600 0.10 4.00 2,500 2,600 2,500 46,620 121,212,000
14/03/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 24,930 62,325,000
11/03/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 27,240 68,100,000
10/03/2016 2,600 0.10 4.00 2,400 2,600 2,400 61,180 159,068,000
09/03/2016 2,500 -0.10 -3.85 2,500 2,600 2,500 3,670 9,175,000
08/03/2016 2,600 0.10 4.00 2,600 2,600 2,500 17,360 45,136,000
07/03/2016 2,500 0.10 4.17 2,500 2,500 2,500 19,300 48,250,000
04/03/2016 2,400 -0.10 -4.00 2,400 2,500 2,400 20,480 49,152,000
03/03/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 21,730 54,325,000
02/03/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 10,220 25,550,000
01/03/2016 2,500 0.10 4.17 2,400 2,500 2,400 14,500 36,250,000
29/02/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 10,880 26,112,000
26/02/2016 2,500 -0.10 -3.85 2,500 2,600 2,500 17,800 44,500,000
25/02/2016 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 5,020 13,052,000
24/02/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 14,230 36,998,000
23/02/2016 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 9,580 24,908,000
22/02/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 27,440 71,344,000
19/02/2016 2,600 0.10 4.00 2,500 2,600 2,500 10,270 26,702,000
18/02/2016 2,500 -0.10 -3.85 2,500 2,600 2,500 16,060 40,150,000
17/02/2016 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 35,590 92,534,000
16/02/2016 2,600 -0.10 -3.70 2,600 2,700 2,600 2,310 6,006,000
15/02/2016 2,700 0.10 3.85 2,600 2,700 2,500 11,680 31,536,000
05/02/2016 2,600 0.10 4.00 2,500 2,600 2,400 37,950 98,670,000
04/02/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 13,590 33,975,000
03/02/2016 2,600 -0.10 -3.70 2,600 2,600 2,600 3,020 7,852,000
02/02/2016 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 7,490 20,223,000
01/02/2016 2,700 -0.10 -3.57 2,800 2,800 2,700 9,680 26,136,000
29/01/2016 2,800 0.10 3.70 2,800 2,800 2,700 10,120 28,336,000
28/01/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 31,330 84,591,000
27/01/2016 2,700 -0.10 -3.57 2,800 2,800 2,700 34,010 91,827,000
26/01/2016 2,800 -0.10 -3.45 2,900 2,900 2,700 24,090 67,452,000
25/01/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 27,410 79,489,000
22/01/2016 2,900 0.00 ■■ 0.00 3,100 3,100 2,900 102,850 298,265,000
21/01/2016 2,900 0.10 3.57 2,900 2,900 2,900 151,490 439,321,000
20/01/2016 2,800 0.10 3.70 2,800 2,800 2,800 76,530 214,284,000
19/01/2016 2,700 0.10 3.85 2,700 2,700 2,700 69,190 186,813,000
18/01/2016 2,600 0.10 4.00 2,600 2,600 2,600 101,850 264,810,000
15/01/2016 2,500 0.10 4.17 2,500 2,500 2,500 25,690 64,225,000
14/01/2016 2,400 0.10 4.35 2,400 2,400 2,400 5,950 14,280,000
13/01/2016 2,300 -0.10 -4.17 2,500 2,500 2,300 33,440 76,912,000
12/01/2016 2,400 -0.10 -4.00 2,500 2,600 2,400 1,720 4,128,000
11/01/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 20,280 50,700,000
08/01/2016 2,500 0.10 4.17 2,400 2,500 2,400 74,860 187,150,000
07/01/2016 2,400 0.10 4.35 2,300 2,400 2,300 130,130 312,312,000
06/01/2016 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 70,030 161,069,000
05/01/2016 2,300 -0.10 -4.17 2,400 2,400 2,300 6,460 14,858,000
04/01/2016 2,400 0.10 4.35 2,400 2,400 2,400 1,400 3,360,000
31/12/2015 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 8,120 18,676,000
30/12/2015 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 22,020 50,646,000
29/12/2015 2,300 -0.10 -4.17 2,300 2,300 2,300 1,280 2,944,000
28/12/2015 2,400 0.10 4.35 2,300 2,400 2,300 20,540 49,296,000
25/12/2015 2,300 -0.10 -4.17 2,300 2,300 2,300 9,220 21,206,000
24/12/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 115,280 276,672,000
23/12/2015 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 30,370 72,888,000
22/12/2015 2,400 -0.10 -4.00 2,400 2,400 2,400 1,050 2,520,000
21/12/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10 25,000
18/12/2015 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 190 475,000
17/12/2015 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 130 325,000
16/12/2015 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 1,030 2,575,000
15/12/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10 25,000
14/12/2015 2,500 0.10 4.17 2,500 2,500 2,300 4,460 11,150,000
11/12/2015 2,400 0.00 ■■ 0.00 2,500 2,500 2,400 10,760 25,824,000
10/12/2015 2,400 0.10 4.35 2,400 2,400 2,400 33,800 81,120,000
09/12/2015 2,300 0.10 4.55 2,300 2,300 2,300 10 23,000
08/12/2015 2,200 -0.10 -4.35 2,400 2,400 2,200 2,010 4,422,000
07/12/2015 2,300 -0.10 -4.17 2,400 2,400 2,300 14,900 34,270,000
04/12/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 330 792,000
03/12/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 30 72,000
02/12/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10 24,000
01/12/2015 2,400 0.10 4.35 2,400 2,400 2,400 30 72,000
30/11/2015 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 6,940 15,962,000
27/11/2015 2,300 -0.10 -4.17 2,300 2,300 2,300 800 1,840,000
26/11/2015 2,400 0.00 ■■ 0.00 2,500 2,500 2,400 10,030 24,072,000
25/11/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 14,100 33,840,000
24/11/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 4,110 9,864,000
23/11/2015 2,400 -0.10 -4.00 2,400 2,500 2,400 9,980 23,952,000
20/11/2015 2,500 0.10 4.17 2,400 2,500 2,400 15,710 39,275,000
19/11/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 2,920 7,008,000
18/11/2015 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 3,350 8,040,000
17/11/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 2,150 5,160,000
16/11/2015 2,400 -0.10 -4.00 2,500 2,500 2,400 20,020 48,048,000
13/11/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 1,110 2,775,000
12/11/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 10,140 25,350,000
11/11/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 30 75,000
10/11/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 11,700 29,250,000
09/11/2015 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 9,570 23,925,000
06/11/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 2,140 5,350,000
05/11/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 39,290 98,225,000
04/11/2015 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 9,440 23,600,000
03/11/2015 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 22,760 56,900,000
02/11/2015 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 5,010 12,525,000
30/10/2015 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 22,430 56,075,000
29/10/2015 2,500 0.10 4.17 2,500 2,500 2,500 40,790 101,975,000
28/10/2015 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 107,270 257,448,000
27/10/2015 2,400 -0.10 -4.00 2,400 2,400 2,400 19,910 47,784,000
26/10/2015 2,500 -0.10 -3.85 2,500 2,600 2,500 45,090 112,725,000
23/10/2015 2,600 0.00 ■■ 0.00 2,700 2,700 2,500 24,500 63,700,000
22/10/2015 2,600 -0.10 -3.70 2,700 2,700 2,600 42,850 111,410,000
21/10/2015 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 60 162,000
20/10/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 5,040 13,608,000
19/10/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
16/10/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 2,830 7,641,000
15/10/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 5,050 13,635,000
14/10/2015 2,700 0.10 3.85 2,600 2,700 2,600 20,700 55,890,000
13/10/2015 2,600 0.10 4.00 2,500 2,600 2,500 28,280 73,528,000
12/10/2015 2,500 -0.10 -3.85 2,500 2,500 2,500 20 50,000
09/10/2015 2,600 -0.10 -3.70 2,600 2,600 2,600 4,340 11,284,000
08/10/2015 2,700 0.10 3.85 2,600 2,700 2,600 2,470 6,669,000
07/10/2015 2,600 -0.10 -3.70 2,700 2,700 2,600 38,340 99,684,000
06/10/2015 2,700 0.10 3.85 2,700 2,700 2,600 29,570 79,839,000
05/10/2015 2,600 0.10 4.00 2,600 2,600 2,600 6,930 18,018,000
02/10/2015 2,500 0.10 4.17 2,500 2,500 2,500 3,080 7,700,000
01/10/2015 2,400 -0.10 -4.00 2,500 2,500 2,400 140 336,000
30/09/2015 2,500 -0.10 -3.85 2,500 2,600 2,500 2,240 5,600,000
29/09/2015 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 90 234,000
28/09/2015 2,600 -0.10 -3.70 2,600 2,600 2,600 36,930 96,018,000
25/09/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 490 1,323,000
24/09/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
23/09/2015 2,700 0.10 3.85 2,500 2,700 2,500 30,430 82,161,000
22/09/2015 2,600 -0.10 -3.70 2,600 2,700 2,600 44,140 114,764,000
21/09/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
18/09/2015 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 620 1,674,000
17/09/2015 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 30 81,000
16/09/2015 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 5,450 14,715,000
15/09/2015 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 40,730 109,971,000
14/09/2015 2,700 0.10 3.85 2,500 2,700 2,500 30 81,000
11/09/2015 2,600 -0.10 -3.70 2,600 2,700 2,600 36,880 95,888,000
10/09/2015 2,700 -0.10 -3.57 2,700 2,700 2,700 8,240 22,248,000
09/09/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 6,580 18,424,000
08/09/2015 2,800 0.10 3.70 2,600 2,800 2,600 25,110 70,308,000
07/09/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 230 621,000
04/09/2015 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 28,130 75,951,000
03/09/2015 2,700 -0.10 -3.57 2,800 2,800 2,700 40,700 109,890,000
01/09/2015 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 6,020 16,856,000
31/08/2015 2,800 0.10 3.70 2,700 2,800 2,700 57,040 159,712,000
28/08/2015 2,700 -0.10 -3.57 2,700 2,700 2,700 13,780 37,206,000
27/08/2015 2,800 0.10 3.70 2,700 2,800 2,700 17,970 50,316,000
26/08/2015 2,700 0.10 3.85 2,500 2,700 2,500 26,290 70,983,000
25/08/2015 2,600 -0.10 -3.70 2,700 2,700 2,600 7,760 20,176,000
24/08/2015 2,700 -0.10 -3.57 2,700 2,700 2,700 6,010 16,227,000
21/08/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 28,390 79,492,000
20/08/2015 2,800 0.10 3.70 2,800 2,800 2,700 4,420 12,376,000
19/08/2015 2,700 -0.20 -6.90 2,700 2,700 2,700 8,930 24,111,000
18/08/2015 2,900 0.10 3.57 2,800 2,900 2,800 11,040 32,016,000
17/08/2015 2,800 0.10 3.70 2,800 2,800 2,800 5,000 14,000,000
14/08/2015 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 7,000 18,900,000
13/08/2015 2,700 -0.20 -6.90 2,800 2,800 2,700 23,140 62,478,000
12/08/2015 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 7,490 21,721,000
11/08/2015 2,900 0.10 3.57 2,900 2,900 2,900 10 29,000
10/08/2015 2,800 0.00 ■■ 0.00 2,900 2,900 2,700 1,340 3,752,000
07/08/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,020 2,856,000
06/08/2015 2,800 -0.10 -3.45 2,800 2,800 2,800 10,980 30,744,000
05/08/2015 2,900 0.10 3.57 2,800 2,900 2,800 21,180 61,422,000
04/08/2015 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 9,870 27,636,000
03/08/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,580 10,024,000
31/07/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 370 1,036,000
30/07/2015 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 69,290 194,012,000
29/07/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 1,010 2,828,000
28/07/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 9,100 25,480,000
27/07/2015 2,800 -0.10 -3.45 2,800 2,800 2,800 25,800 72,240,000
24/07/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 18,040 52,316,000
23/07/2015 2,900 -0.10 -3.33 2,900 3,000 2,800 16,980 49,242,000
22/07/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 23,000 69,000,000
21/07/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 57,030 171,090,000
20/07/2015 3,000 -0.10 -3.23 3,000 3,100 3,000 11,920 35,760,000
17/07/2015 3,100 0.10 3.33 3,100 3,100 3,100 160 496,000
16/07/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
15/07/2015 3,000 0.10 3.45 3,000 3,100 3,000 15,570 46,710,000
14/07/2015 2,900 -0.20 -6.45 3,000 3,100 2,900 34,710 100,659,000
13/07/2015 3,100 -0.10 -3.12 3,200 3,200 3,000 32,750 101,525,000
10/07/2015 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 2,040 6,528,000
09/07/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
08/07/2015 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 81,710 261,472,000
07/07/2015 3,200 0.10 3.23 3,100 3,300 3,100 78,350 250,720,000
06/07/2015 3,100 -0.10 -3.12 3,200 3,200 3,100 8,130 25,203,000
03/07/2015 3,200 0.20 6.67 3,200 3,200 3,100 26,340 84,288,000
02/07/2015 3,000 -0.20 -6.25 3,200 3,200 3,000 90 270,000
01/07/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 33,560 107,392,000
30/06/2015 3,200 0.20 6.67 3,200 3,200 3,200 20 64,000
29/06/2015 3,000 -0.20 -6.25 3,200 3,200 3,000 28,310 84,930,000
26/06/2015 3,200 -0.10 -3.03 3,200 3,200 3,100 32,560 104,192,000
25/06/2015 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 4,100 13,530,000
24/06/2015 3,300 0.10 3.12 3,200 3,300 3,200 54,760 180,708,000
23/06/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 43,730 139,936,000
22/06/2015 3,200 -0.10 -3.03 3,300 3,300 3,200 35,930 114,976,000
19/06/2015 3,300 0.10 3.12 3,200 3,300 3,100 38,380 126,654,000
18/06/2015 3,200 0.10 3.23 3,100 3,200 3,100 47,410 151,712,000
17/06/2015 3,100 -0.10 -3.12 3,200 3,200 3,100 25,760 79,856,000
16/06/2015 3,200 0.10 3.23 3,100 3,200 3,100 32,710 104,672,000
15/06/2015 3,100 -0.10 -3.12 3,100 3,200 3,100 14,890 46,159,000
12/06/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 560 1,792,000
11/06/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 13,340 42,688,000
10/06/2015 3,200 -0.10 -3.03 3,100 3,200 3,100 41,260 132,032,000
09/06/2015 3,300 0.10 3.12 3,200 3,300 3,200 46,470 153,351,000
08/06/2015 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 17,680 56,576,000
05/06/2015 3,200 -0.10 -3.03 3,200 3,300 3,200 6,770 21,664,000
04/06/2015 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 5,010 16,533,000
03/06/2015 3,300 0.10 3.12 3,200 3,300 3,100 68,420 225,786,000
02/06/2015 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 27,840 89,088,000
01/06/2015 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 8,410 26,912,000
29/05/2015 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 30,160 96,512,000
28/05/2015 3,200 -0.10 -3.03 3,100 3,300 3,100 35,410 113,312,000
27/05/2015 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 41,460 136,818,000
26/05/2015 3,300 -0.10 -2.94 3,400 3,400 3,200 57,950 191,235,000
25/05/2015 3,400 0.00 ■■ 0.00 3,300 3,400 3,200 57,500 195,500,000
22/05/2015 3,400 0.10 3.03 3,400 3,400 3,200 27,580 93,772,000
21/05/2015 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 23,580 77,814,000
20/05/2015 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 83,320 274,956,000
19/05/2015 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 3,610 11,913,000
18/05/2015 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 21,290 70,257,000
15/05/2015 3,300 -0.10 -2.94 3,200 3,300 3,200 175,780 580,074,000
14/05/2015 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 13,000 44,200,000
13/05/2015 3,400 0.20 6.25 3,200 3,400 3,200 21,490 73,066,000
12/05/2015 3,200 -0.20 -5.88 3,400 3,400 3,200 59,820 191,424,000
11/05/2015 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 8,480 28,832,000
08/05/2015 3,400 0.10 3.03 3,200 3,400 3,200 7,180 24,412,000
07/05/2015 3,300 -0.10 -2.94 3,300 3,300 3,200 78,790 260,007,000
06/05/2015 3,400 -0.20 -5.56 3,600 3,600 3,400 22,320 75,888,000
05/05/2015 3,600 0.20 5.88 3,300 3,600 3,200 72,380 260,568,000
04/05/2015 3,400 -0.20 -5.56 3,500 3,500 3,400 23,830 81,022,000
27/04/2015 3,600 0.10 2.86 3,400 3,600 3,400 31,100 111,960,000
24/04/2015 3,500 -0.20 -5.41 3,500 3,600 3,500 148,250 518,875,000
23/04/2015 3,700 -0.20 -5.13 3,700 3,700 3,700 35,780 132,386,000
22/04/2015 3,900 -0.20 -4.88 3,900 3,900 3,900 15,970 62,283,000
21/04/2015 4,100 -0.10 -2.38 4,100 4,200 4,100 3,110 12,751,000
20/04/2015 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 43,650 183,330,000
17/04/2015 4,200 -0.30 -6.67 4,300 4,400 4,200 40,600 170,520,000
16/04/2015 4,500 0.20 4.65 4,300 4,500 4,000 146,070 657,315,000
15/04/2015 4,300 0.00 ■■ 0.00 4,200 4,300 4,000 710 3,053,000
14/04/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 58,710 252,453,000
13/04/2015 4,300 -0.10 -2.27 4,300 4,500 4,300 27,880 119,884,000
10/04/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 5,670 24,948,000
09/04/2015 4,400 0.10 2.33 4,100 4,400 4,100 3,540 15,576,000
08/04/2015 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 20,050 86,215,000
07/04/2015 4,300 -0.10 -2.27 4,400 4,400 4,100 14,970 64,371,000
06/04/2015 4,400 0.10 2.33 4,400 4,400 4,300 1,170 5,148,000
03/04/2015 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 26,140 112,402,000
02/04/2015 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 14,640 62,952,000
01/04/2015 4,300 -0.10 -2.27 4,300 4,400 4,200 16,660 71,638,000
31/03/2015 4,400 0.10 2.33 4,300 4,400 4,300 25,910 114,004,000
30/03/2015 4,300 -0.20 -4.44 4,400 4,500 4,300 25,550 109,865,000
27/03/2015 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 4,380 19,710,000
26/03/2015 4,500 0.00 ■■ 0.00 4,600 4,600 4,300 54,410 244,845,000
25/03/2015 4,500 0.10 2.27 4,300 4,500 4,200 16,140 72,630,000
24/03/2015 4,400 -0.20 -4.35 4,500 4,500 4,400 48,600 213,840,000
23/03/2015 4,600 -0.10 -2.13 4,600 4,600 4,500 20,070 92,322,000
20/03/2015 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 78,290 367,963,000
19/03/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 55,310 259,957,000
18/03/2015 4,700 0.10 2.17 4,600 4,700 4,500 120,590 566,773,000
17/03/2015 4,600 -0.20 -4.17 4,800 4,800 4,600 87,460 402,316,000
16/03/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 38,120 182,976,000
13/03/2015 4,800 0.10 2.13 4,700 4,800 4,700 42,130 202,224,000
12/03/2015 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 84,290 396,163,000
11/03/2015 4,700 -0.30 -6.00 4,900 5,000 4,700 150,180 705,846,000
10/03/2015 5,000 0.10 2.04 4,800 5,000 4,700 156,350 781,750,000
09/03/2015 4,900 0.00 ■■ 0.00 5,100 5,200 4,800 319,630 1,566,187,000
06/03/2015 4,900 0.30 6.52 4,600 4,900 4,600 200,800 983,920,000
05/03/2015 4,600 0.10 2.22 4,500 4,700 4,400 130,470 600,162,000
04/03/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 71,550 321,975,000
03/03/2015 4,500 0.00 ■■ 0.00 4,700 4,700 4,500 126,050 567,225,000
02/03/2015 4,500 0.20 4.65 4,400 4,600 4,400 188,450 848,025,000
27/02/2015 4,300 0.10 2.38 4,200 4,400 4,200 30,080 129,344,000
26/02/2015 4,200 -0.20 -4.55 4,300 4,400 4,200 80,540 338,268,000
25/02/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 121,830 536,052,000
24/02/2015 4,400 0.10 2.33 4,300 4,400 4,200 20,850 91,740,000
13/02/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 27,590 118,637,000
12/02/2015 4,300 0.10 2.38 4,100 4,400 4,100 39,160 168,388,000
11/02/2015 4,200 0.10 2.44 4,100 4,200 4,100 32,440 136,248,000
10/02/2015 4,100 0.00 ■■ 0.00 4,000 4,300 4,000 21,220 87,002,000
09/02/2015 4,100 -0.20 -4.65 4,300 4,300 4,100 24,330 99,753,000
06/02/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 24,510 105,393,000
05/02/2015 4,300 0.00 ■■ 0.00 4,500 4,500 4,300 65,950 283,585,000
04/02/2015 4,300 0.20 4.88 4,100 4,300 4,100 390,210 1,677,903,000
03/02/2015 4,100 0.10 2.50 4,000 4,200 4,000 117,770 482,857,000
02/02/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 18,310 73,240,000
30/01/2015 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 106,100 424,400,000
29/01/2015 4,000 -0.10 -2.44 4,000 4,100 3,900 139,640 558,560,000
28/01/2015 4,100 -0.10 -2.38 4,100 4,200 4,000 59,360 243,376,000
27/01/2015 4,200 -0.10 -2.33 4,300 4,300 4,100 42,200 177,240,000
26/01/2015 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 419,450 1,803,635,000
23/01/2015 4,300 0.20 4.88 4,300 4,300 4,300 85,320 366,876,000
22/01/2015 4,100 0.20 5.13 4,100 4,100 4,100 38,130 156,333,000
21/01/2015 3,900 0.10 2.63 3,700 3,900 3,700 47,510 185,289,000
20/01/2015 3,800 -0.10 -2.56 3,800 3,900 3,700 23,500 89,300,000
19/01/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 24,470 95,433,000
16/01/2015 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 37,000 144,300,000
15/01/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 49,710 193,869,000
14/01/2015 3,900 -0.10 -2.50 4,000 4,000 3,800 31,510 122,889,000
13/01/2015 4,000 0.20 5.26 3,800 4,000 3,700 41,020 164,080,000
12/01/2015 3,800 -0.10 -2.56 3,800 3,900 3,700 44,410 168,758,000
09/01/2015 3,900 -0.20 -4.88 4,300 4,300 3,900 334,320 1,303,848,000
08/01/2015 4,100 0.20 5.13 4,100 4,100 4,100 105,820 433,862,000
07/01/2015 3,900 0.20 5.41 3,800 3,900 3,800 105,670 412,113,000
06/01/2015 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 58,040 214,748,000
05/01/2015 3,700 0.10 2.78 3,600 3,700 3,600 83,340 308,358,000
31/12/2014 3,600 0.10 2.86 3,500 3,700 3,500 129,930 467,748,000
30/12/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 40,740 142,590,000
29/12/2014 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 49,120 171,920,000
26/12/2014 3,500 -0.10 -2.78 3,500 3,600 3,400