Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -5.91 (-0.59%)
  • HNX-Index 147.45 -0.72 (-0.49%)
  • UPCOM-Index 66.79 +0.01 (+0.01%)
CTCP Bamboo Capital
Bamboo Capital Joint Stock Company
Mã CK:      BCG      8.29      -0.07 (-0.84%)      (cập nhật 14:30 30/11/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: www.bamboocap.com.vn
BCG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/11/2020 8,290 -0.07 -0.84 8,360 8,430 8,210 889,720 7,375,778,800
27/11/2020 8,360 -0.04 -0.48 8,400 8,400 8,250 660,600 5,522,616,000
26/11/2020 8,400 -0.10 -1.19 8,500 8,590 8,270 1,044,830 8,776,572,000
25/11/2020 8,500 0.10 1.18 8,400 8,500 8,250 1,137,870 9,671,895,000
24/11/2020 8,400 -0.05 -0.60 8,450 8,500 8,250 539,760 4,533,984,000
23/11/2020 8,450 0.07 0.83 8,380 8,500 8,300 797,800 6,741,410,000
20/11/2020 8,380 0.30 3.58 8,130 8,600 8,110 81,234 680,740,920
19/11/2020 8,130 -0.10 -1.23 8,200 8,190 8,040 59,732 485,621,160
18/11/2020 8,200 -0.10 -1.22 8,300 8,350 8,150 621,390 5,095,398,000
17/11/2020 8,300 0.20 2.41 8,080 8,350 8,080 74,161 615,536,300
16/11/2020 8,080 0.20 2.48 7,840 8,150 7,840 109,858 887,652,640
13/11/2020 7,840 0.10 1.28 7,720 7,950 7,610 67,860 532,022,400
12/11/2020 7,720 -0.10 -1.30 7,790 7,780 7,690 35,076 270,786,720
11/11/2020 7,790 -0.10 -1.28 7,850 7,850 7,730 19,933 155,278,070
10/11/2020 7,850 0.00 ■■ 0.00 7,800 7,990 7,810 31,124 244,323,400
09/11/2020 7,800 0.00 ■■ 0.00 7,800 7,890 7,700 22,051 171,997,800
06/11/2020 7,800 -0.10 -1.28 7,890 7,990 7,600 23,978 187,028,400
05/11/2020 7,890 0.00 ■■ 0.00 7,840 8,020 7,800 24,140 190,464,600
04/11/2020 7,840 0.30 3.83 7,550 7,840 7,500 20,964 164,357,760
03/11/2020 7,550 0.00 ■■ 0.00 7,500 7,600 7,480 28,490 215,099,500
02/11/2020 7,500 0.10 1.33 7,360 7,680 7,350 15,275 114,562,500
30/10/2020 7,360 0.00 ■■ 0.00 7,390 7,500 7,300 27,424 201,840,640
29/10/2020 7,390 -0.30 -4.06 7,650 7,650 7,120 66,409 490,762,510
28/10/2020 7,650 -0.30 -3.92 7,900 7,970 7,600 45,090 344,938,500
27/10/2020 7,900 -0.10 -1.27 8,030 8,050 7,860 41,892 330,946,800
26/10/2020 8,030 -0.10 -1.25 8,100 8,250 8,030 48,999 393,461,970
25/10/2020 8,100 0.00 ■■ 0.00 8,110 8,140 8,080 36,934 299,165,400
23/10/2020 8,100 0.00 ■■ 0.00 8,110 8,140 8,080 36,934 299,165,400
22/10/2020 8,110 0.00 ■■ 0.00 8,090 8,140 8,070 21,824 176,992,640
21/10/2020 8,090 0.10 1.24 8,000 8,280 8,000 36,506 295,333,540
20/10/2020 8,000 -0.10 -1.25 8,130 8,130 7,950 72,944 583,552,000
19/10/2020 8,130 0.00 ■■ 0.00 8,180 8,180 8,100 58,469 475,352,970
18/10/2020 8,180 -0.10 -1.22 8,280 8,300 8,150 67,505 552,190,900
16/10/2020 8,180 -0.10 -1.22 8,280 8,300 8,150 67,505 552,190,900
15/10/2020 8,280 -0.12 -1.45 8,400 8,480 8,150 783,400 6,486,552,000
14/10/2020 8,400 0.00 ■■ 0.00 8,430 8,590 8,300 42,461 356,672,400
13/10/2020 8,430 0.00 ■■ 0.00 8,400 8,520 8,400 51,682 435,679,260
12/10/2020 8,400 -0.30 -3.57 8,720 8,800 8,400 76,039 638,727,600
11/10/2020 8,720 0.30 3.44 8,440 8,750 8,400 78,840 687,484,800
09/10/2020 8,720 0.30 3.44 8,440 8,750 8,400 78,840 687,484,800
08/10/2020 8,440 -0.10 -1.18 8,580 8,640 8,390 71,196 600,894,240
07/10/2020 8,580 -0.10 -1.17 8,650 8,660 8,520 66,356 569,334,480
06/10/2020 8,650 0.00 ■■ 0.00 8,700 8,700 8,520 83,111 718,910,150
05/10/2020 8,700 0.10 1.15 8,600 8,800 8,600 135,743 1,180,964,100
04/10/2020 8,600 0.40 4.65 8,150 8,650 8,210 222,141 1,910,412,600
02/10/2020 8,600 0.40 4.65 8,150 8,650 8,210 222,141 1,910,412,600
01/10/2020 8,150 0.20 2.45 7,990 8,210 7,880 138,969 1,132,597,350
30/09/2020 7,990 0.00 ■■ 0.00 8,000 8,050 7,830 68,603 548,137,970
29/09/2020 8,000 0.00 ■■ 0.00 8,010 8,170 7,950 88,159 705,272,000
28/09/2020 8,010 0.00 ■■ 0.00 7,960 8,150 7,900 87,297 699,248,970
25/09/2020 7,960 -0.10 -1.26 8,100 8,120 7,900 44,453 353,845,880
24/09/2020 8,100 0.00 ■■ 0.00 8,100 8,110 8,000 42,018 340,345,800
23/09/2020 8,100 0.00 ■■ 0.00 8,070 8,200 8,040 57,742 467,710,200
22/09/2020 8,070 0.00 ■■ 0.00 8,080 8,270 7,720 153,892 1,241,908,440
21/09/2020 8,080 -0.20 -2.48 8,240 8,240 8,050 70,639 570,763,120
18/09/2020 8,240 0.40 4.85 7,890 8,380 8,100 123,921 1,021,109,040
17/09/2020 7,890 0.50 6.34 7,380 7,890 7,400 280,342 2,211,898,380
16/09/2020 7,380 0.10 1.36 7,250 7,380 7,180 107,540 793,645,200
15/09/2020 7,250 -0.10 -1.38 7,370 7,380 7,200 67,670 490,607,500
14/09/2020 7,370 0.10 1.36 7,290 7,370 7,240 59,280 436,893,600
11/09/2020 7,290 -0.10 -1.37 7,380 7,400 7,200 83,805 610,938,450
10/09/2020 7,380 0.10 1.36 7,240 7,400 7,100 156,228 1,152,962,640
09/09/2020 7,240 0.04 0.55 7,200 7,240 7,050 1,065,040 7,710,889,600
08/09/2020 7,200 0.20 2.78 7,050 7,200 7,010 36,660 263,952,000
07/09/2020 7,050 -0.10 -1.42 7,190 7,300 7,050 53,244 375,370,200
04/09/2020 7,190 0.00 ■■ 0.00 7,200 7,200 7,090 36,952 265,684,880
03/09/2020 7,200 -0.10 -1.39 7,300 7,350 7,140 50,738 365,313,600
02/09/2020 7,300 -0.10 -1.37 7,400 7,420 7,250 38,245 279,188,500
01/09/2020 7,300 -0.10 -1.37 7,400 7,420 7,250 38,245 279,188,500
31/08/2020 7,400 -0.10 -1.35 7,480 7,500 7,300 35,266 260,968,400
28/08/2020 7,480 0.00 ■■ 0.00 7,510 7,700 7,400 49,093 367,215,640
27/08/2020 7,510 -0.30 -3.99 7,800 7,760 7,400 112,361 843,831,110
26/08/2020 7,800 0.40 5.13 7,400 7,800 7,250 52,690 410,982,000
25/08/2020 7,400 -0.10 -1.35 7,480 7,550 7,260 82,419 609,900,600
24/08/2020 7,480 0.40 5.35 7,100 7,500 7,110 163,855 1,225,635,400
21/08/2020 7,100 0.10 1.41 7,000 7,140 6,910 28,661 203,493,100
20/08/2020 7,000 -0.20 -2.86 7,160 7,160 7,000 33,859 237,013,000
19/08/2020 7,160 0.00 ■■ 0.00 7,210 7,280 7,030 41,028 293,760,480
18/08/2020 7,210 0.30 4.16 6,920 7,250 6,930 79,792 575,300,320
17/08/2020 6,920 0.00 ■■ 0.00 6,880 6,920 6,660 36,022 249,272,240
14/08/2020 6,880 -0.30 -4.36 7,160 7,250 6,800 68,672 472,463,360
13/08/2020 7,160 -0.10 -1.40 7,250 7,450 7,100 45,465 325,529,400
12/08/2020 7,250 -0.10 -1.38 7,360 7,300 7,140 62,521 453,277,250
11/08/2020 7,360 0.40 5.43 6,990 7,400 7,090 109,081 802,836,160
10/08/2020 6,990 0.50 7.15 6,540 6,990 6,700 103,665 724,618,350
07/08/2020 6,540 0.00 ■■ 0.00 6,500 6,800 6,410 48,926 319,976,040
06/08/2020 6,500 0.20 3.08 6,340 6,600 6,290 52,966 344,279,000
05/08/2020 6,340 0.10 1.58 6,260 6,340 6,200 20,231 128,264,540
04/08/2020 6,260 0.30 4.79 6,000 6,310 6,080 43,040 269,430,400
03/08/2020 6,000 0.20 3.33 5,760 6,040 5,770 85,774 514,644,000
31/07/2020 5,760 0.00 ■■ 0.00 5,710 5,900 5,470 23,077 132,923,520
30/07/2020 5,710 0.10 1.75 5,650 5,900 5,600 9,417 53,771,070
29/07/2020 5,650 -0.30 -5.31 5,960 5,960 5,550 102,184 577,339,600
28/07/2020 5,960 0.00 ■■ 0.00 5,930 5,960 5,660 69,067 411,639,320
27/07/2020 5,930 -0.40 -6.75 6,370 6,080 5,930 55,220 327,454,600
26/07/2020 6,370 -0.40 -6.28 6,750 6,880 6,280 48,568 309,378,160
24/07/2020 6,370 -0.40 -6.28 6,750 6,880 6,280 48,568 309,378,160
23/07/2020 6,750 -0.60 -8.89 7,300 6,950 6,600 58,543 395,165,250
22/07/2020 7,300 0.00 ■■ 0.00 7,330 7,380 7,150 162,859 1,188,870,700
21/07/2020 7,330 -0.10 -1.36 7,400 7,420 7,320 101,333 742,770,890
20/07/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 50,090 370,666,000
19/07/2020 7,400 -0.20 -2.70 7,570 7,600 7,400 49,264 364,553,600
17/07/2020 7,400 -0.20 -2.70 7,570 7,600 7,400 49,264 364,553,600
16/07/2020 7,570 0.00 ■■ 0.00 7,580 7,700 7,500 36,785 278,462,450
15/07/2020 7,580 0.10 1.32 7,520 7,690 7,520 105,809 802,032,220
14/07/2020 7,520 0.00 ■■ 0.00 7,510 7,650 7,500 81,740 614,684,800
13/07/2020 7,510 -0.10 -1.33 7,600 7,800 7,510 48,487 364,137,370
12/07/2020 7,600 0.20 2.63 7,420 7,670 7,400 79,389 603,356,400
10/07/2020 7,600 0.20 2.63 7,420 7,670 7,400 79,389 603,356,400
09/07/2020 7,420 -0.20 -2.70 7,650 7,600 7,370 87,808 651,535,360
08/07/2020 7,650 0.30 3.92 7,350 7,700 7,190 105,221 804,940,650
07/07/2020 7,350 0.30 4.08 7,060 7,550 7,350 152,641 1,121,911,350
06/07/2020 7,060 0.50 7.08 6,600 7,060 6,820 59,970 423,388,200
05/07/2020 6,600 -0.20 -3.03 6,770 6,900 6,600 43,968 290,188,800
03/07/2020 6,600 -0.20 -3.03 6,770 6,900 6,600 43,968 290,188,800
02/07/2020 6,770 0.20 2.95 6,550 6,830 6,550 52,431 354,957,870
01/07/2020 6,550 0.40 6.11 6,130 6,550 6,290 45,678 299,190,900
30/06/2020 6,130 -0.50 -8.16 6,590 7,050 6,130 79,128 485,054,640
29/06/2020 6,590 0.40 6.07 6,160 6,590 6,400 102,945 678,407,550
28/06/2020 6,160 -0.01 -0.16 6,170 6,250 6,100 131,780 811,764,800
26/06/2020 6,160 -0.01 -0.16 6,170 6,250 6,100 131,780 811,764,800
25/06/2020 6,170 0.00 ■■ 0.00 6,180 6,180 5,990 19,384 119,599,280
24/06/2020 6,180 -0.10 -1.62 6,250 6,280 6,110 8,450 52,221,000
23/06/2020 6,250 0.00 ■■ 0.00 6,250 6,340 6,240 27,034 168,962,500
22/06/2020 6,250 0.00 ■■ 0.00 6,230 6,290 6,150 21,956 137,225,000
19/06/2020 6,230 0.00 ■■ 0.00 6,210 6,280 6,210 8,333 51,914,590
18/06/2020 6,210 0.20 3.22 6,050 6,210 6,000 8,606 53,443,260
17/06/2020 6,050 0.10 1.65 5,950 6,160 5,950 604,060 3,654,563,000
16/06/2020 5,950 0.00 ■■ 0.00 5,910 6,180 5,920 27,855 165,737,250
15/06/2020 5,910 -0.30 -5.08 6,190 6,300 5,850 30,635 181,052,850
14/06/2020 6,190 0.00 ■■ 0.00 6,200 6,200 5,800 31,216 193,227,040
12/06/2020 6,190 0.00 ■■ 0.00 6,200 6,200 5,800 31,216 193,227,040
11/06/2020 6,200 -0.30 -4.84 6,480 6,590 6,200 76,071 471,640,200
10/06/2020 6,480 0.00 ■■ 0.00 6,500 6,550 6,310 20,017 129,710,160
09/06/2020 6,500 -0.20 -3.08 6,700 6,800 6,500 50,979 331,363,500
08/06/2020 6,700 0.30 4.48 6,370 6,800 6,390 139,528 934,837,600
06/06/2020 6,370 0.00 ■■ 0.00 6,390 6,450 6,180 94,759 603,614,830
05/06/2020 6,370 0.00 ■■ 0.00 6,390 6,450 6,180 94,759 603,614,830
04/06/2020 6,390 0.10 1.56 6,300 6,450 6,200 40,836 260,942,040
03/06/2020 6,300 0.00 ■■ 0.00 6,300 6,470 6,200 31,435 198,040,500
02/06/2020 6,300 -0.30 -4.76 6,600 6,690 6,300 88,407 556,964,100
01/06/2020 6,600 0.20 3.03 6,400 6,800 6,390 82,616 545,265,600
31/05/2020 6,400 0.20 3.13 6,200 6,400 6,050 74,968 479,795,200
29/05/2020 6,400 0.20 3.13 6,200 6,400 6,050 74,968 479,795,200
28/05/2020 6,200 -0.10 -1.61 6,300 6,350 6,020 93,988 582,725,600
27/05/2020 6,300 0.00 ■■ 0.00 6,350 6,510 6,010 99,895 629,338,500
26/05/2020 6,350 0.40 6.30 5,960 6,350 5,970 66,446 421,932,100
25/05/2020 5,960 0.30 5.03 5,680 5,980 5,650 50,107 298,637,720
24/05/2020 5,680 0.00 ■■ 0.00 5,720 5,720 5,580 13,386 76,032,480
22/05/2020 5,680 0.00 ■■ 0.00 5,720 5,720 5,580 13,386 76,032,480
21/05/2020 5,720 0.00 ■■ 0.00 5,690 5,770 5,630 17,489 100,037,080
20/05/2020 5,690 0.00 ■■ 0.00 5,720 5,720 5,600 12,899 73,395,310
19/05/2020 5,720 0.00 ■■ 0.00 5,680 5,780 5,670 26,801 153,301,720
18/05/2020 5,680 -0.10 -1.76 5,820 5,950 5,650 32,518 184,702,240
17/05/2020 5,820 -0.20 -3.44 6,000 6,000 5,650 55,014 320,181,480
15/05/2020 5,820 -0.20 -3.44 6,000 6,000 5,650 55,014 320,181,480
14/05/2020 6,000 0.40 6.67 5,650 6,000 5,600 44,569 267,414,000
13/05/2020 5,650 0.00 ■■ 0.00 5,650 5,700 5,550 43,226 244,226,900
12/05/2020 5,650 -0.10 -1.77 5,740 5,740 5,500 42,178 238,305,700
11/05/2020 5,740 0.10 1.74 5,600 5,900 5,550 48,536 278,596,640
10/05/2020 5,600 0.20 3.57 5,360 5,730 5,410 99,961 559,781,600
08/05/2020 5,600 0.20 3.57 5,360 5,730 5,410 99,961 559,781,600
07/05/2020 5,360 0.30 5.60 5,030 5,360 5,030 76,864 411,991,040
06/05/2020 5,030 0.00 ■■ 0.00 4,990 5,070 4,990 26,482 133,204,460
05/05/2020 4,990 0.10 2.00 4,900 5,040 4,800 33,084 165,089,160
04/05/2020 4,900 -0.10 -2.04 5,020 5,020 4,900 17,382 85,171,800
01/05/2020 5,020 0.00 ■■ 0.00 5,020 5,050 4,950 16,304 81,846,080
30/04/2020 5,020 0.00 ■■ 0.00 5,020 5,050 4,950 16,304 81,846,080
29/04/2020 5,020 0.00 ■■ 0.00 5,020 5,050 4,950 16,304 81,846,080
28/04/2020 5,020 0.00 ■■ 0.00 4,990 5,070 4,940 11,231 56,379,620
27/04/2020 4,990 -0.10 -2.00 5,060 5,100 4,930 14,413 71,920,870
26/04/2020 5,060 0.20 3.95 4,900 5,100 4,850 21,835 110,485,100
24/04/2020 5,060 0.20 3.95 4,900 5,100 4,850 21,835 110,485,100
23/04/2020 4,900 -0.10 -2.04 5,050 5,050 4,900 19,443 95,270,700
22/04/2020 5,050 0.00 ■■ 0.00 5,010 5,100 4,670 30,489 153,969,450
21/04/2020 5,010 -0.40 -7.98 5,380 5,300 5,010 43,591 218,390,910
20/04/2020 5,380 0.00 ■■ 0.00 5,390 5,530 5,380 25,252 135,855,760
19/04/2020 5,390 0.30 5.57 5,060 5,410 5,060 42,761 230,481,790
17/04/2020 5,390 0.30 5.57 5,060 5,410 5,060 42,761 230,481,790
16/04/2020 5,060 0.10 1.98 5,000 5,070 4,960 14,849 75,135,940
15/04/2020 5,000 -0.10 -2.00 5,070 5,090 4,950 11,421 57,105,000
14/04/2020 5,070 0.00 ■■ 0.00 5,100 5,100 4,930 15,469 78,427,830
13/04/2020 5,100 0.10 1.96 4,950 5,100 4,950 23,868 121,726,800
12/04/2020 4,950 -0.20 -4.04 5,130 5,130 4,930 29,030 143,698,500
10/04/2020 4,950 -0.20 -4.04 5,130 5,130 4,930 29,030 143,698,500
09/04/2020 5,130 0.00 ■■ 0.00 5,090 5,150 4,980 24,613 126,264,690
08/04/2020 5,090 0.00 ■■ 0.00 5,100 5,090 4,800 17,041 86,738,690
07/04/2020 5,100 0.20 3.92 4,940 5,100 4,800 12,021 61,307,100
06/04/2020 4,940 0.30 6.07 4,620 4,940 4,620 21,068 104,075,920
03/04/2020 4,620 0.10 2.16 4,480 4,700 4,480 54,873 253,513,260
02/04/2020 4,480 0.30 6.70 4,190 4,480 3,900 70,986 318,017,280
01/04/2020 4,480 0.30 6.70 4,190 4,480 3,900 70,986 318,017,280
31/03/2020 4,190 -0.30 -7.16 4,500 4,500 4,190 68,772 288,154,680
30/03/2020 4,500 -0.30 -6.67 4,830 4,700 4,500 26,823 120,703,500
29/03/2020 4,830 -0.20 -4.14 5,010 5,010 4,660 77,426 373,967,580
27/03/2020 4,830 -0.20 -4.14 5,010 5,010 4,660 77,426 373,967,580
26/03/2020 5,010 0.00 ■■ 0.00 5,060 5,050 4,720 32,568 163,165,680
25/03/2020 5,060 0.00 ■■ 0.00 5,100 5,200 4,820 28,699 145,216,940
24/03/2020 5,100 -0.20 -3.92 5,310 5,240 4,940 58,352 297,595,200
23/03/2020 5,310 -0.40 -7.53 5,700 5,430 5,310 9,227 48,995,370
22/03/2020 5,700 0.30 5.26 5,440 5,700 5,220 28,189 160,677,300
20/03/2020 5,700 0.30 5.26 5,440 5,700 5,220 28,189 160,677,300
19/03/2020 5,440 -0.40 -7.35 5,840 5,790 5,440 49,487 269,209,280
18/03/2020 5,840 0.00 ■■ 0.00 5,800 5,900 5,700 20,812 121,542,080
17/03/2020 5,800 0.20 3.45 5,600 5,800 5,500 15,362 89,099,600
16/03/2020 5,600 0.14 2.50 5,600 5,800 5,550 101,980 571,088,000
14/03/2020 5,600 -0.40 -7.14 6,000 5,900 5,580 382,340 2,141,104,000
13/03/2020 5,600 -0.40 -7.14 6,000 5,900 5,580 382,340 2,141,104,000
12/03/2020 6,000 -0.10 -1.67 6,100 6,100 5,680 365,110 2,190,660,000
11/03/2020 6,100 -0.05 -0.82 6,150 6,200 5,800 501,860 3,061,346,000
10/03/2020 6,150 -0.10 -1.63 6,260 6,200 5,830 45,991 282,844,650
09/03/2020 6,260 -0.50 -7.99 6,730 6,400 6,260 34,829 218,029,540
07/03/2020 6,730 0.10 1.49 6,630 6,950 6,550 47,021 316,451,330
06/03/2020 6,730 0.10 1.49 6,630 6,950 6,550 47,021 316,451,330
05/03/2020 6,630 0.40 6.03 6,200 6,630 6,260 103,610 686,934,300
04/03/2020 6,200 0.10 1.61 6,110 6,200 6,070 16,843 104,426,600
03/03/2020 6,110 0.00 ■■ 0.00 6,080 6,170 6,070 22,164 135,422,040
02/03/2020 6,080 0.00 ■■ 0.00 6,080 6,150 6,020 14,316 87,041,280
28/02/2020 6,080 0.00 ■■ 0.00 6,130 6,130 6,000 15,572 94,677,760
27/02/2020 6,130 -0.10 -1.63 6,190 6,240 6,040 53,490 327,893,700
26/02/2020 6,190 0.10 1.62 6,140 6,250 6,020 38,654 239,268,260
25/02/2020 6,140 0.10 1.63 6,070 6,150 5,980 23,893 146,703,020
24/02/2020 6,070 -0.20 -3.29 6,310 6,210 5,960 43,839 266,102,730
21/02/2020 6,310 0.00 ■■ 0.00 6,290 6,370 6,200 50,477 318,509,870
20/02/2020 6,290 0.00 ■■ 0.00 6,260 6,450 6,100 13,143 82,669,470
19/02/2020 6,260 0.20 3.19 6,040 6,260 5,960 49,240 308,242,400
18/02/2020 6,040 0.00 ■■ 0.00 6,080 6,060 5,950 23,893 144,313,720
17/02/2020 6,080 -0.10 -1.64 6,150 6,150 6,010 36,595 222,497,600
15/02/2020 6,150 0.00 ■■ 0.00 6,200 6,200 6,000 28,417 174,764,550
14/02/2020 6,150 0.00 ■■ 0.00 6,200 6,200 6,000 28,417 174,764,550
13/02/2020 6,200 0.00 ■■ 0.00 6,240 6,250 6,010 52,373 324,712,600
12/02/2020 6,240 0.10 1.60 6,150 6,250 6,050 42,879 267,564,960
11/02/2020 6,150 0.00 ■■ 0.00 6,150 6,280 6,060 10,060 61,869,000
10/02/2020 6,150 -0.10 -1.63 6,280 6,210 6,000 12,709 78,160,350
09/02/2020 6,280 -0.30 -4.78 6,590 6,590 6,250 15,358 96,448,240
07/02/2020 6,280 -0.30 -4.78 6,590 6,590 6,250 15,358 96,448,240
06/02/2020 6,590 0.30 4.55 6,250 6,590 6,100 32,748 215,809,320
05/02/2020 6,250 0.00 ■■ 0.00 6,200 6,250 5,910 31,235 195,218,750
04/02/2020 6,200 0.10 1.61 6,100 6,200 5,700 35,354 219,194,800
03/02/2020 6,100 -0.10 -1.64 6,200 6,200 5,770 31,287 190,850,700
02/02/2020 6,200 -0.10 -1.61 6,350 6,320 6,150 28,593 177,276,600
31/01/2020 6,200 -0.10 -1.61 6,350 6,320 6,150 28,593 177,276,600
30/01/2020 6,350 -0.20 -3.15 6,500 6,500 6,200 13,813 87,712,550
29/01/2020 6,500 0.30 4.62 6,230 6,510 6,180 26,767 173,985,500
28/01/2020 6,500 0.30 4.62 6,230 6,510 6,180 26,767 173,985,500
27/01/2020 6,500 0.30 4.62 6,230 6,510 6,180 26,767 173,985,500
26/01/2020 6,500 0.30 4.62 6,230 6,510 6,180 26,767 173,985,500
24/01/2020 6,500 0.30 4.62 6,230 6,510 6,180 26,767 173,985,500
23/01/2020 6,500 0.30 4.62 6,230 6,510 6,180 26,767 173,985,500
22/01/2020 6,500 0.30 4.62 6,230 6,510 6,180 26,767 173,985,500
21/01/2020 6,230 -0.03 -0.48 6,230 6,250 6,110 76,210 474,788,300
20/01/2020 6,230 0.02 0.32 6,210 6,290 6,000 197,900 1,232,917,000
17/01/2020 6,210 -0.01 -0.16 6,210 6,290 6,170 124,720 774,511,200
16/01/2020 6,210 0.01 0.16 6,200 6,240 6,160 215,850 1,340,428,500
15/01/2020 6,200 0.04 0.65 6,160 6,300 6,100 183,730 1,139,126,000
14/01/2020 6,140 -0.01 -0.16 6,150 6,280 6,000 30,240 185,673,600
13/01/2020 6,150 -0.10 -1.63 6,230 6,250 5,910 12,761 78,480,150
10/01/2020 6,230 -0.50 -8.03 6,690 6,500 6,230 194,081 1,209,124,630
09/01/2020 6,690 -0.20 -2.99 6,890 6,900 6,410 88,263 590,479,470
08/01/2020 6,890 0.40 5.81 6,450 6,890 6,000 157,406 1,084,527,340
07/01/2020 6,450 -0.50 -7.75 6,930 7,000 6,450 79,036 509,782,200
06/01/2020 6,930 -0.50 -7.22 7,450 7,480 6,930 64,996 450,422,280
03/01/2020 7,450 -0.30 -4.03 7,720 7,880 7,450 23,650 176,192,500
02/01/2020 7,720 -0.30 -3.89 7,970 8,020 7,720 12,497 96,476,840
31/12/2019 7,970 -0.10 -1.25 8,070 8,100 7,760 27,854 221,996,380
30/12/2019 8,070 0.00 ■■ 0.00 8,050 8,100 7,950 25,963 209,521,410
28/12/2019 8,050 -0.10 -1.24 8,110 8,110 8,000 10,950 88,147,500
27/12/2019 8,050 -0.10 -1.24 8,110 8,110 8,000 10,950 88,147,500
26/12/2019 8,110 0.00 ■■ 0.00 8,150 8,180 8,000 18,997 154,065,670
25/12/2019 8,150 0.00 ■■ 0.00 8,120 8,240 8,010 24,931 203,187,650
24/12/2019 8,120 0.00 ■■ 0.00 8,120 8,140 8,000 19,219 156,058,280
23/12/2019 8,120 0.00 ■■ 0.00 8,080 8,130 7,980 20,333 165,103,960
21/12/2019 8,080 -0.06 -0.74 8,140 8,160 8,000 439,690 3,552,695,200
20/12/2019 8,080 -0.06 -0.74 8,140 8,160 8,000 439,690 3,552,695,200
19/12/2019 8,140 -0.20 -2.46 8,300 8,300 8,080 26,785 218,029,900
18/12/2019 8,300 0.20 2.41 8,150 8,300 8,030 17,123 142,120,900
17/12/2019 8,150 -0.20 -2.45 8,300 8,300 8,100 20,493 167,017,950
16/12/2019 8,300 0.00 ■■ 0.00 8,260 8,360 8,180 27,211 225,851,300
14/12/2019 8,260 0.00 ■■ 0.00 8,250 8,350 8,230 86,061 710,863,860
13/12/2019 8,260 0.00 ■■ 0.00 8,250 8,350 8,230 86,061 710,863,860
12/12/2019 8,250 0.00 ■■ 0.00 8,270 8,300 8,150 34,108 281,391,000
11/12/2019 8,270 0.00 ■■ 0.00 8,300 8,410 8,270 16,989 140,499,030
10/12/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,220 15,394 127,770,200
09/12/2019 8,300 0.10 1.20 8,200 8,300 8,160 40,363 335,012,900
07/12/2019 8,200 0.00 ■■ 0.00 8,200 8,240 8,120 15,500 127,100,000
06/12/2019 8,200 0.00 ■■ 0.00 8,200 8,240 8,120 15,500 127,100,000
05/12/2019 8,200 0.00 ■■ 0.00 8,200 8,240 8,160 62,266 510,581,200
04/12/2019 8,200 0.10 1.22 8,080 8,250 8,000 247,004 2,025,432,800
03/12/2019 8,080 -0.20 -2.48 8,250 8,310 8,070 116,410 940,592,800
02/12/2019 8,250 0.00 ■■ 0.00 8,250 8,300 7,800 154,034 1,270,780,500
29/11/2019 8,250 -0.20 -2.42 8,470 8,500 8,250 32,716 269,907,000
28/11/2019 8,470 0.10 1.18 8,400 8,550 8,400 136,918 1,159,695,460
27/11/2019 8,400 0.00 ■■ 0.00 8,400 8,700 8,370 155,388 1,305,259,200
26/11/2019 8,400 0.10 1.19 8,340 8,440 8,200 15,487 130,090,800
25/11/2019 8,340 -0.10 -1.20 8,410 8,550 8,000 30,140 251,367,600
23/11/2019 8,410 -0.60 -7.13 9,000 9,000 8,410 21,791 183,262,310
22/11/2019 8,410 -0.60 -7.13 9,000 9,000 8,410 21,791 183,262,310
21/11/2019 9,000 0.50 5.56 8,510 9,000 8,440 26,673 240,057,000
20/11/2019 8,510 -0.50 -5.88 9,050 9,140 8,420 38,039 323,711,890
19/11/2019 9,050 0.10 1.10 9,000 9,190 8,960 76,106 688,759,300
18/11/2019 9,000 -0.10 -1.11 9,110 9,190 8,920 22,652 203,868,000
15/11/2019 9,110 -0.20 -2.20 9,350 9,590 9,110 153,130 1,395,014,300
14/11/2019 9,350 0.10 1.07 9,250 9,490 8,710 184,789 1,727,777,150
13/11/2019 9,250 0.40 4.32 8,800 9,380 8,540 52,557 486,152,250
12/11/2019 8,800 0.20 2.27 8,560 9,100 8,600 61,421 540,504,800
11/11/2019 8,560 0.60 7.01 8,000 8,560 8,100 144,495 1,236,877,200
09/11/2019 8,000 0.10 1.25 7,900 8,000 7,800 26,672 213,376,000
08/11/2019 8,000 0.10 1.25 7,900 8,000 7,800 26,672 213,376,000
07/11/2019 7,900 -0.10 -1.27 8,000 8,000 7,900 19,310 152,549,000
06/11/2019 8,000 0.00 ■■ 0.00 8,000 8,040 7,970 43,752 350,016,000
05/11/2019 8,000 0.00 ■■ 0.00 8,000 8,050 7,980 39,099 312,792,000
04/11/2019 8,000 -0.10 -1.25 8,050 8,150 7,890 20,983 167,864,000
01/11/2019 8,000 -0.10 -1.25 8,050 8,150 7,890 20,983 167,864,000
31/10/2019 8,050 0.10 1.24 8,000 8,120 7,920 28,161 226,696,050
30/10/2019 8,000 -0.10 -1.25 8,050 8,150 7,980 49,602 396,816,000
29/10/2019 8,050 0.00 ■■ 0.00 8,100 8,190 8,000 26,780 215,579,000
28/10/2019 8,100 0.00 ■■ 0.00 8,100 8,160 8,090 19,048 154,288,800
25/10/2019 8,100 0.10 1.23 8,000 8,160 8,000 23,410 189,621,000
24/10/2019 8,000 0.20 2.50 7,800 8,070 7,800 21,844 174,752,000
23/10/2019 7,800 0.00 ■■ 0.00 7,820 7,890 7,760 52,674 410,857,200
22/10/2019 7,820 -0.20 -2.56 8,000 8,070 7,760 46,863 366,468,660
21/10/2019 8,000 0.00 ■■ 0.00 8,010 8,140 7,990 26,750 214,000,000
18/10/2019 8,010 -0.20 -2.50 8,190 8,210 7,990 66,452 532,280,520
17/10/2019 8,190 0.10 1.22 8,110 8,230 7,950 46,853 383,726,070
16/10/2019 8,110 -0.20 -2.47 8,260 8,260 8,000 54,192 439,497,120
15/10/2019 8,260 -0.20 -2.42 8,460 8,420 8,070 47,790 394,745,400
14/10/2019 8,460 -0.10 -1.18 8,600 8,550 8,330 23,084 195,290,640
11/10/2019 8,600 0.50 5.81 8,100 8,600 8,000 54,812 471,383,200
10/10/2019 8,100 -0.10 -1.23 8,200 8,260 8,000 30,956 250,743,600
09/10/2019 8,200 0.00 ■■ 0.00 8,150 8,280 8,150 42,965 352,313,000
08/10/2019 8,150 0.30 3.68 7,840 8,300 8,050 33,050 269,357,500
07/10/2019 7,840 0.00 ■■ 0.00 7,800 8,020 7,820 76,053 596,255,520
04/10/2019 7,800 -0.20 -2.56 8,030 8,240 7,800 61,192 477,297,600
03/10/2019 8,030 -0.30 -3.74 8,300 8,390 8,000 34,662 278,335,860
02/10/2019 8,300 -0.10 -1.20 8,450 8,600 8,250 23,221 192,734,300
01/10/2019 8,450 -0.40 -4.73 8,800 8,810 8,450 38,239 323,119,550
30/09/2019 8,800 0.00 ■■ 0.00 8,780 8,840 8,650 70,094 616,827,200
27/09/2019 8,780 0.30 3.42 8,480 8,780 8,500 43,878 385,248,840
26/09/2019 8,480 -0.20 -2.36 8,660 8,660 8,480 27,823 235,939,040
25/09/2019 8,660 0.30 3.46 8,410 8,700 8,360 51,594 446,804,040
24/09/2019 8,410 -0.10 -1.19 8,510 8,510 8,300 47,150 396,531,500
23/09/2019 8,510 -0.40 -4.70 8,900 8,860 8,400 77,578 660,188,780
20/09/2019 8,900 0.40 4.49 8,520 8,900 8,450 148,801 1,324,328,900
19/09/2019 8,520 0.50 5.87 7,980 8,530 7,900 181,969 1,550,375,880
18/09/2019 7,980 0.10 1.25 7,860 8,000 7,810 24,255 193,554,900
17/09/2019 7,860 0.00 ■■ 0.00 7,910 7,910 7,850 30,809 242,158,740
16/09/2019 7,910 0.00 ■■ 0.00 7,950 8,000 7,850 32,268 255,239,880
13/09/2019 7,950 0.00 ■■ 0.00 7,920 8,100 7,940 41,130 326,983,500
12/09/2019 7,920 0.20 2.53 7,760 8,100 7,600 27,325 216,414,000
11/09/2019 7,760 -0.20 -2.58 8,000 7,990 7,750 32,161 249,569,360
10/09/2019 8,250 -0.06 -0.73 8,310 8,310 8,000 69,150 570,487,500
09/09/2019 8,310 0.00 ■■ 0.00 8,300 8,350 8,100 52,210 433,865,100
06/09/2019 8,300 0.00 ■■ 0.00 8,320 8,330 8,050 56,784 471,307,200
05/09/2019 8,320 0.00 ■■ 0.00 8,310 8,400 8,200 70,188 583,964,160
04/09/2019 8,310 0.50 6.02 7,800 8,340 7,570 130,428 1,083,856,680
03/09/2019 7,800 -0.30 -3.85 8,100 8,100 7,800 36,798 287,024,400
30/08/2019 8,100 0.20 2.47 7,910 8,100 7,680 171,946 1,392,762,600
29/08/2019 7,910 0.50 6.32 7,400 7,910 7,250 43,566 344,607,060
28/08/2019 7,400 -0.10 -1.35 7,490 7,550 7,380 62,365 461,501,000
27/08/2019 7,490 -0.20 -2.67 7,700 7,800 7,450 72,133 540,276,170
26/08/2019 7,700 0.30 3.90 7,400 7,740 7,250 85,945 661,776,500
23/08/2019 7,400 0.20 2.70 7,250 7,620 7,100 41,946 310,400,400
22/08/2019 7,250 -0.10 -1.38 7,340 7,510 7,150 67,919 492,412,750
21/08/2019 7,340 0.40 5.45 6,930 7,410 6,950 214,242 1,572,536,280
20/08/2019 6,930 0.40 5.77 6,500 6,930 6,420 145,057 1,005,245,010
19/08/2019 6,500 0.00 ■■ 0.00 6,530 6,560 6,400 52,234 339,521,000
16/08/2019 6,530 -0.10 -1.53 6,660 6,690 6,500 29,334 191,551,020
15/08/2019 6,660 0.40 6.01 6,230 6,660 6,120 53,693 357,595,380
14/08/2019 6,230 0.00 ■■ 0.00 6,240 6,350 6,220 24,069 149,949,870
13/08/2019 6,240 0.00 ■■ 0.00 6,290 6,400 6,220 40,641 253,599,840
12/08/2019 6,290 -0.20 -3.18 6,500 6,500 6,200 39,999 251,593,710
09/08/2019 6,500 0.00 ■■ 0.00 6,500 6,800 6,440 77,343 502,729,500
08/08/2019 6,500 0.40 6.15 6,100 6,500 6,000 67,918 441,467,000
07/08/2019 6,100 -0.20 -3.28 6,260 6,300 6,000 24,253 147,943,300
06/08/2019 6,260 0.10 1.60 6,120 6,350 6,010 69,651 436,015,260
05/08/2019 6,120 0.10 1.63 6,000 6,150 5,930 97,533 596,901,960
02/08/2019 6,000 0.20 3.33 5,810 6,180 5,600 30,040 180,240,000
01/08/2019 5,810 0.00 ■■ 0.00 5,820 5,980 5,810 18,733 108,838,730
31/07/2019 5,820 0.10 1.72 5,700 6,000 5,750 27,649 160,917,180
30/07/2019 5,700 0.20 3.51 5,550 5,700 5,510 25,348 144,483,600
29/07/2019 5,550 0.00 ■■ 0.00 5,600 5,610 5,550 22,102 122,666,100
26/07/2019 5,600 0.00 ■■ 0.00 5,600 5,610 5,560 15,111 84,621,600
25/07/2019 5,600 0.00 ■■ 0.00 5,600 5,610 5,570 15,133 84,744,800
24/07/2019 5,600 0.00 ■■ 0.00 5,610 5,620 5,550 21,114 118,238,400
23/07/2019 5,610 0.10 1.78 5,560 5,660 5,550 14,016 78,629,760
22/07/2019 5,560 0.00 ■■ 0.00 5,590 5,610 5,530 19,019 105,745,640
19/07/2019 5,590 0.00 ■■ 0.00 5,600 5,610 5,530 31,148 174,117,320
18/07/2019 5,600 0.00 ■■ 0.00 5,600 5,640 5,550 27,153 152,056,800
17/07/2019 5,600 0.00 ■■ 0.00 5,640 5,640 5,540 23,306 130,513,600
16/07/2019 5,640 0.00 ■■ 0.00 5,640 5,660 5,580 26,812 151,219,680
15/07/2019 5,640 0.00 ■■ 0.00 5,650 5,670 5,590 20,679 116,629,560
12/07/2019 5,650 0.00 ■■ 0.00 5,630 5,690 5,580 31,401 177,415,650
11/07/2019 5,630 0.00 ■■ 0.00 5,630 5,670 5,580 23,603 132,884,890
10/07/2019 5,630 0.00 ■■ 0.00 5,650 5,700 5,600 16,763 94,375,690
09/07/2019 5,650 0.00 ■■ 0.00 5,700 5,740 5,630 23,710 133,961,500
08/07/2019 5,700 0.00 ■■ 0.00 5,650 5,700 5,590 16,218 92,442,600
05/07/2019 5,650 0.00 ■■ 0.00 5,680 5,690 5,640 30,480 172,212,000
04/07/2019 5,680 -0.10 -1.76 5,770 5,750 5,670 33,348 189,416,640
03/07/2019 5,770 0.10 1.73 5,640 5,770 5,630 26,570 153,308,900
02/07/2019 5,640 0.00 ■■ 0.00 5,670 5,720 5,630 28,698 161,856,720
01/07/2019 5,670 0.00 ■■ 0.00 5,650 5,740 5,650 43,240 245,170,800
28/06/2019 5,650 0.00 ■■ 0.00 5,650 5,730 5,650 34,814 196,699,100
27/06/2019 5,650 -0.10 -1.77 5,750 5,760 5,650 19,852 112,163,800
26/06/2019 5,750 -0.10 -1.74 5,840 5,870 5,750 12,325 70,868,750
25/06/2019 5,840 -0.10 -1.71 5,930 5,950 5,770 45,431 265,317,040
24/06/2019 5,930 0.00 ■■ 0.00 5,930 5,960 5,890 25,535 151,422,550
21/06/2019 5,930 0.00 ■■ 0.00 5,900 6,050 5,870 72,372 429,165,960
20/06/2019 5,900 0.30 5.08 5,610 5,900 5,580 117,095 690,860,500
19/06/2019 5,610 0.00 ■■ 0.00 5,650 5,660 5,560 24,205 135,790,050
18/06/2019 5,650 0.00 ■■ 0.00 5,670 5,670 5,310 20,270 114,525,500
17/06/2019 5,670 -0.10 -1.76 5,740 5,740 5,640 20,590 116,745,300
16/06/2019 5,740 0.00 ■■ 0.00 5,740 5,800 5,680 24,576 141,066,240
14/06/2019 5,740 0.00 ■■ 0.00 5,740 5,800 5,680 24,576 141,066,240
13/06/2019 5,740 0.00 ■■ 0.00 5,690 5,740 5,600 23,255 133,483,700
11/06/2019 5,790 0.00 ■■ 0.00 5,840 5,820 5,700 42,185 244,251,150
10/06/2019 5,840 0.10 1.71 5,760 5,980 5,770 25,965 151,635,600
09/06/2019 5,760 0.00 ■■ 0.00 5,810 5,830 5,760 18,917 108,961,920
07/06/2019 5,760 0.00 ■■ 0.00 5,810 5,830 5,760 18,917 108,961,920
06/06/2019 5,810 0.00 ■■ 0.00 5,810 5,830 5,720 79,421 461,436,010
05/06/2019 5,810 0.00 ■■ 0.00 5,780 5,830 5,760 22,447 130,417,070
04/06/2019 5,780 0.00 ■■ 0.00 5,780 5,860 5,780 31,439 181,717,420
03/06/2019 5,780 0.00 ■■ 0.00 5,770 5,820 5,450 17,701 102,311,780
02/06/2019 5,770 -0.20 -3.47 5,940 5,980 5,770 73,113 421,862,010
31/05/2019 5,770 -0.20 -3.47 5,940 5,980 5,770 73,113 421,862,010
30/05/2019 5,940 0.00 ■■ 0.00 5,950 6,010 5,840 37,073 220,213,620
29/05/2019 5,950 -0.10 -1.68 6,010 6,010 5,900 52,319 311,298,050
28/05/2019 6,010 0.00 ■■ 0.00 6,020 6,030 5,980 45,872 275,690,720
27/05/2019 6,020 0.10 1.66 5,960 6,030 5,960 47,229 284,318,580
26/05/2019 5,960 -0.10 -1.68 6,050 6,050 5,960 46,913 279,601,480
24/05/2019 5,960 -0.10 -1.68 6,050 6,050 5,960 46,913 279,601,480
23/05/2019 6,050 0.00 ■■ 0.00 6,050 6,080 6,000 38,722 234,268,100
22/05/2019 6,050 0.00 ■■ 0.00 6,000 6,090 5,990 76,886 465,160,300
21/05/2019 6,000 0.10 1.67 5,920 6,050 5,910 73,589 441,534,000
20/05/2019 5,920 -0.10 -1.69 5,980 6,000 5,900 76,321 451,820,320
19/05/2019 5,980 0.00 ■■ 0.00 6,010 6,100 5,980 73,883 441,820,340
17/05/2019 5,980 0.00 ■■ 0.00 6,010 6,100 5,980 73,883 441,820,340
16/05/2019 6,010 0.00 ■■ 0.00 6,000 6,200 6,010 48,338 290,511,380
15/05/2019 6,000 0.20 3.33 5,770 6,000 5,750 186,249 1,117,494,000
14/05/2019 5,770 -0.20 -3.47 6,000 5,980 5,770 71,199 410,818,230
13/05/2019 6,000 -0.30 -5.00 6,280 6,280 6,000 72,992 437,952,000
12/05/2019 6,280 0.30 4.78 5,980 6,300 5,960 67,983 426,933,240
10/05/2019 6,280 0.30 4.78 5,980 6,300 5,960 67,983 426,933,240
09/05/2019 5,980 0.00 ■■ 0.00 5,990 6,020 5,880 32,917 196,843,660
08/05/2019 5,990 0.20 3.34 5,810 5,990 5,750 75,844 454,305,560
07/05/2019 5,810 -0.10 -1.72 5,900 5,950 5,810 56,484 328,172,040
06/05/2019 5,900 -0.10 -1.69 6,000 6,000 5,750 69,322 408,999,800
05/05/2019 6,000 -0.10 -1.67 6,100 6,200 6,000 77,448 464,688,000
03/05/2019 6,000 -0.10 -1.67 6,100 6,200 6,000 77,448 464,688,000
02/05/2019 6,100 -0.40 -6.56 6,500 6,450 6,080 96,160 586,576,000
01/05/2019 6,500 0.20 3.08 6,270 6,500 5,950 75,304 489,476,000
30/04/2019 6,500 0.20 3.08 6,270 6,500 5,950 75,304 489,476,000
29/04/2019 6,500 0.20 3.08 6,270 6,500 5,950 75,304 489,476,000
28/04/2019 6,500 0.20 3.08 6,270 6,500 5,950 75,304 489,476,000
26/04/2019 6,500 0.20 3.08 6,270 6,500 5,950 75,304 489,476,000
25/04/2019 6,270 0.00 ■■ 0.00 6,300 6,350 6,200 272,986 1,711,622,220
24/04/2019 6,300 0.00 ■■ 0.00 6,330 6,400 6,200 318,719 2,007,929,700
23/04/2019 6,330 0.10 1.58 6,200 6,340 6,160 164,623 1,042,063,590
22/04/2019 6,200 -0.10 -1.61 6,300 6,310 6,080 69,172 428,866,400
21/04/2019 6,300 0.40 6.35 5,920 6,300 5,800 109,072 687,153,600
19/04/2019 6,300 0.40 6.35 5,920 6,300 5,800 109,072 687,153,600
18/04/2019 5,920 -0.30 -5.07 6,170 6,200 5,910 51,797 306,638,240
17/04/2019 6,170 -0.40 -6.48 6,590 6,590 6,170 63,365 390,962,050
16/04/2019 6,590 -0.20 -3.03 6,800 6,740 6,400 67,532 445,035,880
15/04/2019 6,800 0.10 1.47 6,700 6,800 6,400 127,682 868,237,600
12/04/2019 6,800 0.10 1.47 6,700 6,800 6,400 127,682 868,237,600
11/04/2019 6,700 0.00 ■■ 0.00 6,650 6,980 6,600 135,966 910,972,200
10/04/2019 6,650 0.40 6.02 6,270 6,650 6,120 81,138 539,567,700
09/04/2019 6,270 0.00 ■■ 0.00 6,270 6,350 6,150 62,455 391,592,850
08/04/2019 6,270 -0.20 -3.19 6,500 6,530 6,260 43,745 274,281,150
05/04/2019 6,500 0.00 ■■ 0.00 6,500 6,600 6,410 46,448 301,912,000
04/04/2019 6,500 0.30 4.62 6,180 6,600 6,000 72,233 469,514,500
03/04/2019 6,180 0.10 1.62 6,120 6,180 6,050 53,709 331,921,620
02/04/2019 6,120 0.10 1.63 6,060 6,170 6,050 64,028 391,851,360
01/04/2019 6,060 0.00 ■■ 0.00 6,010 6,200 6,000 51,045 309,332,700
30/03/2019 6,040 -0.06 -0.99 6,100 6,100 5,900 119,350 720,874,000
29/03/2019 6,010 0.00 ■■ 0.00 6,000 6,280 6,000 38,306 230,219,060
28/03/2019 6,000 0.40 6.67 5,610 6,000 5,510 68,874 413,244,000
27/03/2019 5,610 0.10 1.78 5,480 5,640 5,480 10,120 56,773,200
26/03/2019 5,480 0.00 ■■ 0.00 5,460 5,480 5,420 12,747 69,853,560
25/03/2019 5,460 0.00 ■■ 0.00 5,510 5,510 5,400 16,568 90,461,280
22/03/2019 5,510 0.00 ■■ 0.00 5,500 5,530 5,490 8,852 48,774,520
21/03/2019 5,500 -0.10 -1.82 5,600 5,800 5,500 11,866 65,263,000
20/03/2019 5,600 -0.10 -1.79 5,710 5,750 5,600 6,920 38,752,000
19/03/2019 5,710 0.20 3.50 5,500 5,830 5,500 10,938 62,455,980
18/03/2019 5,500 0.00 ■■ 0.00 5,500 5,540 5,480 14,621 80,415,500
15/03/2019 5,500 0.00 ■■ 0.00 5,480 5,500 5,450 12,950 71,225,000
14/03/2019 5,480 0.00 ■■ 0.00 5,480 5,580 5,450 10,805 59,211,400
13/03/2019 5,480 0.00 ■■ 0.00 5,530 5,530 5,440 15,493 84,901,640
12/03/2019 5,530 0.00 ■■ 0.00 5,580 5,610 5,520 10,147 56,112,910
11/03/2019 5,580 0.00 ■■ 0.00 5,600 5,610 5,560 10,654 59,449,320
08/03/2019 5,600 0.00 ■■ 0.00 5,600 5,650 5,570 14,538 81,412,800
07/03/2019 5,600 0.00 ■■ 0.00 5,640 5,640 5,580 13,871 77,677,600
06/03/2019 5,640 0.00 ■■ 0.00 5,680 5,680 5,570 12,895 72,727,800
05/03/2019 5,680 0.00 ■■ 0.00 5,680 5,690 5,600 16,435 93,350,800
04/03/2019 5,680 0.10 1.76 5,610 5,680 5,550 11,885 67,506,800
01/03/2019 5,610 0.00 ■■ 0.00 5,610 5,640 5,300 10,056 56,414,160
28/02/2019 5,610 -0.10 -1.78 5,680 5,700 5,600 7,573 42,484,530
27/02/2019 5,680 0.00 ■■ 0.00 5,640 5,800 5,600 20,104 114,190,720
26/02/2019 5,640 -0.10 -1.77 5,740 5,720 5,350 12,225 68,949,000
25/02/2019 5,740 0.00 ■■ 0.00 5,760 5,810 5,720 11,171 64,121,540
22/02/2019 5,760 0.00 ■■ 0.00 5,800 5,800 5,500 11,043 63,607,680
21/02/2019 5,800 -0.20 -3.45 5,950 5,930 5,550 7,562 43,859,600
20/02/2019 5,950 0.00 ■■ 0.00 5,980 6,100 5,950 9,986 59,416,700
19/02/2019 5,980 -0.20 -3.34 6,180 6,190 5,980 11,760 70,324,800
18/02/2019 6,180 0.00 ■■ 0.00 6,150 6,190 6,100 9,549 59,012,820
15/02/2019 6,150 0.00 ■■ 0.00 6,150 6,190 6,080 9,622 59,175,300
14/02/2019 6,150 0.00 ■■ 0.00 6,150 6,150 6,000 18,129 111,493,350
13/02/2019 6,150 -0.30 -4.88 6,400 6,350 6,070 24,654 151,622,100
12/02/2019 6,400 -0.20 -3.13 6,560 6,560 6,400 3,828 24,499,200
11/02/2019 6,560 0.00 ■■ 0.00 6,560 6,560 6,400 16,369 107,380,640
01/02/2019 6,560 0.40 6.10 6,140 6,560 5,900 20,148 132,170,880
31/01/2019 6,140 0.00 ■■ 0.00 6,170 6,210 6,000 15,491 95,114,740
30/01/2019 6,170 0.00 ■■ 0.00 6,200 6,200 6,000 11,513 71,035,210
29/01/2019 6,200 0.20 3.23 5,960 6,200 5,600 38,267 237,255,400
28/01/2019 5,960 -0.40 -6.71 6,390 6,420 5,960 21,159 126,107,640
25/01/2019 6,390 0.00 ■■ 0.00 6,400 6,450 6,200 36,409 232,653,510
24/01/2019 6,400 0.10 1.56 6,300 6,440 6,200 74,833,000 478,931,200,000
23/01/2019 6,300 0.30 4.76 5,990 6,400 5,790 41,699,000 262,703,700,000
22/01/2019 5,990 0.00 ■■ 0.00 6,000 6,070 5,900 13,683,000 81,961,170,000
21/01/2019 6,000 0.36 6.00 5,640 6,000 5,500 772,950 4,637,700,000
20/01/2019 6,030 0.74 12.27 5,290 5,640 5,030 1,000 6,030,000
18/01/2019 5,640 0.35 6.21 5,290 5,640 5,030 584,670 3,297,538,800
17/01/2019 5,290 0.34 6.43 4,950 5,290 4,890 120,160 635,646,400
16/01/2019 4,950 -0.05 -1.01 5,000 5,000 4,950 92,650 458,617,500
15/01/2019 5,000 -0.01 -0.20 5,010 5,010 4,950 68,070 340,350,000
14/01/2019 5,010 0.01 0.20 5,000 5,030 4,950 11,810 59,168,100
11/01/2019 5,000 0.05 1.00 4,950 5,000 4,930 36,140 180,700,000
10/01/2019 4,950 -0.15 -3.03 5,100 5,170 4,950 38,730 191,713,500
09/01/2019 5,100 -0.10 -1.96 5,200 5,190 5,000 45,570 232,407,000
08/01/2019 5,200 -0.06 -1.15 5,200 5,200 5,000 56,770 295,204,000
07/01/2019 5,200 -0.10 -1.92 5,300 5,300 5,090 48,900 254,280,000
04/01/2019 5,300 0.30 5.66 5,000 5,300 4,660 62,330 330,349,000
03/01/2019 5,000 -0.16 -3.20 5,160 5,300 4,800 383,340 1,916,700,000
02/01/2019 5,160 -0.38 -7.36 5,540 5,550 5,160 121,280 625,804,800
28/12/2018 5,540 0.14 2.53 5,400 5,550 5,400 118,530 656,656,200
27/12/2018 5,400 -0.13 -2.41 5,530 5,600 5,400 168,040 907,416,000
26/12/2018 5,530 -0.08 -1.45 5,530 5,550 5,400 162,210 897,021,300
25/12/2018 5,530 -0.02 -0.36 5,550 5,550 5,180 117,010 647,065,300
24/12/2018 5,550 0.07 1.26 5,480 5,650 5,350 131,860 731,823,000
22/12/2018 5,480 -0.03 -0.55 5,510 5,480 5,130 117,160 642,036,800
21/12/2018 5,480 -0.03 -0.55 5,510 5,480 5,130 117,160 642,036,800
20/12/2018 5,510 0.01 0.18 5,500 5,670 5,450 127,190 700,816,900
19/12/2018 5,500 -0.10 -1.82 5,600 5,750 5,480 115,850 637,175,000
18/12/2018 5,600 -0.15 -2.68 5,750 6,020 5,350 426,330 2,387,448,000
17/12/2018 5,750 -0.22 -3.83 5,970 5,970 5,750 156,180 898,035,000
16/12/2018 5,970 -0.03 -0.50 6,000 6,000 5,900 132,410 790,487,700
14/12/2018 5,970 -0.03 -0.50 6,000 6,000 5,900 132,410 790,487,700
13/12/2018 6,000 -0.02 -0.33 6,000 6,050 5,950 136,770 820,620,000
12/12/2018 6,000 0.01 0.17 5,990 6,060 5,910 163,210 979,260,000
11/12/2018 5,990 -0.01 -0.17 5,990 6,000 5,910 86,100 515,739,000
10/12/2018 5,990 0.09 1.50 5,900 6,000 5,850 109,270 654,527,300
08/12/2018 5,900 -0.02 -0.34 5,920 5,940 5,820 108,970 642,923,000
07/12/2018 5,900 -0.02 -0.34 5,920 5,940 5,820 108,970 642,923,000
06/12/2018 5,920 -0.05 -0.84 5,970 5,970 5,800 120,370 712,590,400
05/12/2018 5,970 -0.03 -0.50 6,000 5,990 5,880 129,290 771,861,300
04/12/2018 6,000 -0.02 -0.33 6,020 6,030 5,900 119,290 715,740,000
03/12/2018 6,020 -0.02 -0.33 6,040 6,100 5,880 186,880 1,125,017,600
30/11/2018 6,040 -0.06 -0.99 6,100 6,100 5,900 119,350 720,874,000
29/11/2018 6,100 -0.04 -0.66 6,140 6,180 5,970 156,570 955,077,000
28/11/2018 6,140 0.04 0.65 6,100 6,140 5,980 163,440 1,003,521,600
27/11/2018 6,100 -0.08 -1.31 6,100 6,180 5,980 123,340 752,374,000
26/11/2018 6,100 0.20 3.28 5,900 6,260 5,900 153,590 936,899,000
23/11/2018 5,900 0.01 0.17 5,900 5,930 5,800 115,000 678,500,000
22/11/2018 5,900 0.04 0.68 5,860 5,960 5,790 167,130 986,067,000
21/11/2018 5,860 -0.04 -0.68 5,900 5,900 5,750 110,620 648,233,200
20/11/2018 5,900 -0.12 -2.03 5,900 5,950 5,750 108,850 642,215,000
19/11/2018 5,900 0.01 0.17 5,900 5,970 5,760 111,860 659,974,000
16/11/2018 5,900 -0.01 -0.17 5,900 5,980 5,760 466,690 2,753,471,000
15/11/2018 5,900 -0.01 -0.17 5,900 5,990 5,880 509,430 3,005,637,000
14/11/2018 5,900 0.10 1.69 5,800 5,980 5,800 109,780 647,702,000
13/11/2018 5,800 -0.32 -5.52 6,120 6,120 5,800 61,760 358,208,000
12/11/2018 6,120 -0.02 -0.33 6,140 6,140 5,850 177,370 1,085,504,400
11/11/2018 6,140 -0.01 -0.16 6,150 6,180 6,040 103,550 635,797,000
09/11/2018 6,140 -0.01 -0.16 6,150 6,180 6,040 103,550 635,797,000
08/11/2018 6,150 0.02 0.33 6,130 6,260 6,040 120,440 740,706,000
07/11/2018 6,130 0.01 0.16 6,120 6,250 6,010 104,590 641,136,700
06/11/2018 6,120 0.01 0.16 6,120 6,190 6,090 131,890 807,166,800
05/11/2018 6,120 -0.05 -0.82 6,170 6,150 6,000 145,320 889,358,400
02/11/2018 6,170 -0.06 -0.97 6,230 6,230 6,030 119,290 736,019,300
01/11/2018 6,230 -0.05 -0.80 6,280 6,280 6,090 202,010 1,258,522,300
31/10/2018 6,280 0.14 2.23 6,140 6,300 6,050 114,770 720,755,600
30/10/2018 6,140 0.05 0.81 6,090 6,140 6,000 175,090 1,075,052,600
29/10/2018 6,090 -0.08 -1.31 6,170 6,170 6,000 104,380 635,674,200
26/10/2018 6,170 0.05 0.81 6,120 6,220 6,020 165,030 1,018,235,100
25/10/2018 6,120 -0.06 -0.98 6,180 6,180 5,900 107,420 657,410,400
24/10/2018 6,180 -0.01 -0.16 6,190 6,290 6,050 117,850 728,313,000
23/10/2018 6,190 0.01 0.16 6,180 6,250 6,020 117,810 729,243,900
22/10/2018 6,180 -0.20 -3.24 6,380 6,430 6,160 91,140 563,245,200
19/10/2018 6,380 -0.01 -0.16 6,390 6,390 6,090 341,030 2,175,771,400
18/10/2018 6,390 -0.29 -4.54 6,390 6,410 6,100 314,870 2,012,019,300
17/10/2018 6,390 -0.21 -3.29 6,600 6,600 6,200 395,450 2,526,925,500
16/10/2018 6,600 0.29 4.39 6,310 6,600 6,150 266,180 1,756,788,000
15/10/2018 6,310 -0.14 -2.22 6,450 6,450 6,110 253,010 1,596,493,100
14/10/2018 6,450 0.19 2.95 6,260 6,690 6,110 217,000 1,399,650,000
12/10/2018 6,450 0.19 2.95 6,260 6,690 6,110 217,000 1,399,650,000
11/10/2018 6,260 -0.47 -7.51 6,730 6,740 6,260 127,590 798,713,400
10/10/2018 6,730 -0.05 -0.74 6,780 6,780 6,700 194,070 1,306,091,100
09/10/2018 6,780 -0.12 -1.77 6,900 6,950 6,780 97,510 661,117,800
08/10/2018 6,900 -0.03 -0.43 6,930 6,930 6,810 314,300 2,168,670,000
06/10/2018 6,930 -0.03 -0.43 6,930 6,940 6,880 282,620 1,958,556,600
05/10/2018 6,930 -0.03 -0.43 6,930 6,940 6,880 282,620 1,958,556,600
04/10/2018 6,930 0.03 0.43 6,900 6,990 6,880 361,650 2,506,234,500
03/10/2018 6,900 -0.04 -0.58 6,940 6,950 6,850 404,760 2,792,844,000
02/10/2018 6,940 0.04 0.58 6,900 7,100 6,800 380,590 2,641,294,600
01/10/2018 6,900 -0.05 -0.72 6,950 7,030 6,730 95,000 655,500,000
28/09/2018 6,950 0.06 0.86 6,890 7,150 6,720 1,104,190 7,674,120,500
27/09/2018 6,890 0.31 4.50 6,580 6,990 6,500 134,270 925,120,300
26/09/2018 6,580 -0.47 -7.14 7,050 7,050 6,570 1,137,500 7,484,750,000
25/09/2018 7,050 -0.36 -5.11 7,410 7,410 6,950 663,290 4,676,194,500
24/09/2018 7,410 -0.11 -1.48 7,410 7,450 7,200 563,600 4,176,276,000
21/09/2018 7,410 0.22 2.97 7,190 7,600 7,100 954,160 7,070,325,600
20/09/2018 7,190 -0.21 -2.92 7,400 7,420 7,190 470,670 3,384,117,300
19/09/2018 7,400 0.40 5.41 7,000 7,400 6,930 538,630 3,985,862,000
18/09/2018 7,000 -0.20 -2.86 7,200 7,200 6,860 293,980 2,057,860,000
17/09/2018 7,200 -0.05 -0.69 7,250 7,250 6,800 564,230 4,062,456,000
16/09/2018 7,250 -0.15 -2.07 7,250 7,250 7,000 879,830 6,378,767,500
14/09/2018 7,250 -0.15 -2.07 7,250 7,250 7,000 879,830 6,378,767,500
13/09/2018 7,250 0.35 4.83 6,900 7,250 6,810 906,680 6,573,430,000
12/09/2018 6,900 0.45 6.52 6,450 6,900 6,400 1,006,110 6,942,159,000
11/09/2018 6,450 0.42 6.51 6,030 6,450 6,000 1,021,260 6,587,127,000
10/09/2018 6,030 0.03 0.50 6,000 6,030 5,710 906,020 5,463,300,600
09/09/2018 6,000 -0.30 -5.00 6,000 6,130 5,700 971,740 5,830,440,000
07/09/2018 6,000 -0.30 -5.00 6,000 6,130 5,700 971,740 5,830,440,000
06/09/2018 6,000 0.24 4.00 5,760 6,050 5,550 779,430 4,676,580,000
05/09/2018 5,760 0.36 6.25 5,400 5,770 5,390 622,090 3,583,238,400
04/09/2018 5,400 -0.06 -1.11 5,460 5,490 5,320 157,860 852,444,000
31/08/2018 5,460 -0.10 -1.83 5,460 5,460 5,360 543,500 2,967,510,000
30/08/2018 5,460 0.09 1.65 5,370 5,460 5,400 8,880 48,484,800
29/08/2018 5,370 -0.10 -1.86 5,470 5,460 5,350 20,030 107,561,100
28/08/2018 5,470 0.06 1.10 5,410 5,490 5,380 28,630 156,606,100
27/08/2018 5,410 0.01 0.18 5,400 5,500 5,410 66,060 357,384,600
24/08/2018 5,400 0.05 0.93 5,350 5,460 5,330 525,120 2,835,648,000
23/08/2018 5,350 0.02 0.37 5,330 5,450 5,340 413,250 2,210,887,500
22/08/2018 5,330 0.01 0.19 5,320 5,430 5,320 45,090 240,329,700
21/08/2018 5,320 -0.01 -0.19 5,330 5,450 5,260 152,690 812,310,800
20/08/2018 5,330 -0.09 -1.69 5,420 5,590 5,330 22,710 121,044,300
17/08/2018 5,420 -0.03 -0.55 5,450 5,600 5,360 103,260 559,669,200
16/08/2018 5,450 0.12 2.20 5,330 5,590 5,350 12,430 67,743,500
15/08/2018 5,330 -0.39 -7.32 5,720 5,980 5,330 44,460 236,971,800
14/08/2018 5,720 0.37 6.47 5,350 5,720 5,390 2,175,240 12,442,372,800
13/08/2018 5,350 -0.05 -0.93 5,400 5,400 5,280 13,740 73,509,000
10/08/2018 5,400 -0.08 -1.48 5,400 5,470 5,200 7,060 38,124,000
09/08/2018 5,400 -0.03 -0.56 5,400 5,400 5,310 14,180 76,572,000
08/08/2018 5,400 -0.09 -1.67 5,400 5,490 5,300 7,760 41,904,000
07/08/2018 5,400 -0.05 -0.93 5,450 5,460 5,150 25,680 138,672,000
06/08/2018 5,450 0.10 1.83 5,350 5,500 5,400 59,220 322,749,000
03/08/2018 5,350 -0.21 -3.93 5,560 5,500 5,350 22,210 118,823,500
02/08/2018 5,560 -0.21 -3.78 5,560 5,560 5,350 69,550 386,698,000
01/08/2018 5,560 0.06 1.08 5,500 5,590 5,500 70,180 390,200,800
31/07/2018 5,500 -0.08 -1.45 5,580 5,600 5,450 40,280 221,540,000
30/07/2018 5,580 -0.08 -1.43 5,580 5,580 5,400 291,110 1,624,393,800
27/07/2018 5,580 -0.03 -0.54 5,580 5,580 5,430 85,680 478,094,400
26/07/2018 5,580 -0.08 -1.43 5,580 5,580 5,450 11,460 63,946,800
25/07/2018 5,580 0.23 4.12 5,350 5,590 5,410 26,600 148,428,000
24/07/2018 5,350 -0.24 -4.49 5,590 5,600 5,350 11,570 61,899,500
23/07/2018 5,590 -0.01 -0.18 5,590 5,600 5,400 33,280 186,035,200
20/07/2018 5,590 -0.04 -0.72 5,590 5,600 5,500 8,300 46,397,000
19/07/2018 5,590 -0.01 -0.18 5,600 5,620 5,410 17,080 95,477,200
18/07/2018 5,600 0.25 4.46 5,350 5,600 5,310 44,010 246,456,000
17/07/2018 5,350 -0.28 -5.23 5,630 5,630 5,350 16,740 89,559,000
16/07/2018 5,630 -0.01 -0.18 5,640 5,680 5,400 16,670 93,852,100
13/07/2018 5,640 -0.04 -0.71 5,680 5,660 5,600 64,820 365,584,800
12/07/2018 5,680 -0.02 -0.35 5,700 5,700 5,580 9,250 52,540,000
11/07/2018 5,700 -0.10 -1.75 5,700 5,700 5,320 55,010 313,557,000
10/07/2018 5,700 -0.01 -0.18 5,710 5,700 5,350 50,340 286,938,000
09/07/2018 5,710 0.07 1.23 5,640 5,720 5,650 930 5,310,300
06/07/2018 5,640 -0.01 -0.18 5,650 5,650 5,270 2,970 16,750,800
05/07/2018 5,650 -0.15 -2.65 5,800 5,800 5,400 12,380 69,947,000
04/07/2018 5,800 0.01 0.17 5,790 5,800 5,390 14,200 82,360,000
03/07/2018 5,790 -0.06 -1.04 5,850 5,870 5,560 2,036,170 11,789,424,300
02/07/2018 5,850 -0.05 -0.85 5,900 5,860 5,600 4,720 27,612,000
29/06/2018 5,900 0.10 1.69 5,800 0 0 2,154,570 12,711,963,000
28/06/2018 5,800 0.09 1.55 5,710 5,860 5,800 155,210 900,218,000
27/06/2018 5,710 -0.18 -3.15 5,890 5,900 5,700 22,010 125,677,100
26/06/2018 5,890 0.00 ■■ 0.00 5,890 5,890 5,890 560 3,298,400
25/06/2018 5,890 0.09 1.53 5,800 5,930 5,850 151,180 890,450,200
23/06/2018 5,800 -0.16 -2.76 5,960 5,960 5,750 9,320 54,056,000
22/06/2018 5,800 -0.16 -2.76 5,960 5,960 5,750 9,320 54,056,000
21/06/2018 5,960 -0.02 -0.34 5,980 6,000 5,900 10,700 63,772,000
20/06/2018 5,980 -0.01 -0.17 5,990 5,990 5,800 4,600 27,508,000
19/06/2018 5,990 -0.09 -1.50 5,990 6,190 5,900 47,680 285,603,200
18/06/2018 5,990 -0.04 -0.67 5,990 6,000 5,710 28,370 169,936,300
16/06/2018 5,900 -0.10 -1.69 6,000 6,000 5,900 63,490 374,591,000
15/06/2018 5,900 -0.10 -1.69 6,000 6,000 5,900 63,490 374,591,000
14/06/2018 6,000 -0.05 -0.83 6,000 6,000 5,950 12,520 75,120,000
13/06/2018 6,000 0.01 0.17 6,000 6,200 6,000 15,100 90,600,000
12/06/2018 6,000 -0.08 -1.33 6,000 6,000 5,910 29,010 174,060,000
11/06/2018 6,000 -0.10 -1.67 6,100 6,280 6,000 12,010 72,060,000
08/06/2018 6,100 0.02 0.33 6,080 6,100 6,000 773,980 4,721,278,000
07/06/2018 6,080 -0.10 -1.64 6,080 6,080 5,980 24,880 151,270,400
06/06/2018 6,080 -0.02 -0.33 6,100 6,100 6,000 3,520 21,401,600
05/06/2018 6,100 -0.01 -0.16 6,100 6,100 6,090 330 2,013,000
04/06/2018 6,100 0.05 0.82 6,050 6,100 5,900 74,980 457,378,000
01/06/2018 6,050 0.05 0.83 6,000 6,090 5,950 30,420 184,041,000
31/05/2018 6,000 0.05 0.83 5,950 6,010 5,950 47,740 286,440,000
30/05/2018 5,950 -0.04 -0.67 5,990 6,100 5,900 19,330 115,013,500
29/05/2018 5,990 0.04 0.67 5,950 6,000 5,940 42,690 255,713,100
28/05/2018 5,950 -0.15 -2.52 6,100 6,190 5,950 21,640 128,758,000
25/05/2018 6,100 -0.10 -1.64 6,200 6,140 5,960 57,520 350,872,000
24/05/2018 6,200 0.03 0.48 6,170 6,200 6,150 32,180 199,516,000
23/05/2018 6,170 -0.22 -3.57 6,170 6,170 5,950 11,380 70,214,600
22/05/2018 6,170 -0.08 -1.30 6,250 6,200 5,900 66,210 408,515,700
21/05/2018 6,250 0.05 0.80 6,200 6,280 6,100 5,250 32,812,500
20/05/2018 6,200 0.01 0.16 6,190 6,200 6,080 7,020 43,524,000
18/05/2018 6,200 0.01 0.16 6,190 6,200 6,080 7,020 43,524,000
17/05/2018 6,190 -0.11 -1.78 6,300 6,300 6,140 31,780 196,718,200
16/05/2018 6,300 -0.03 -0.48 6,330 6,330 6,100 12,410 78,183,000
15/05/2018 6,330 -0.03 -0.47 6,330 6,390 6,300 106,450 673,828,500
14/05/2018 6,330 0.41 6.48 5,920 6,330 5,750 172,150 1,089,709,500
11/05/2018 5,920 0.02 0.34 5,900 6,100 5,900 26,320 155,814,400
10/05/2018 5,900 -0.11 -1.86 6,010 6,100 5,900 89,700 529,230,000
09/05/2018 6,010 0.01 0.17 6,010 6,100 6,000 15,620 93,876,200
08/05/2018 6,010 -0.13 -2.16 6,140 6,140 6,010 61,720 370,937,200
07/05/2018 6,140 0.02 0.33 6,120 6,180 6,030 55,930 343,410,200
04/05/2018 6,120 -0.10 -1.63 6,120 6,170 6,020 112,470 688,316,400
03/05/2018 6,120 0.05 0.82 6,070 6,180 6,000 82,910 507,409,200
02/05/2018 6,070 -0.18 -2.97 6,250 6,340 6,070 57,260 347,568,200
27/04/2018 6,250 0.10 1.60 6,150 6,250 6,050 428,180 2,676,125,000
26/04/2018 6,150 -0.20 -3.25 6,350 6,450 6,150 155,180 954,357,000
25/04/2018 6,350 0.07 1.10 6,280 6,350 6,280 185,990 1,181,036,500
24/04/2018 6,350 0.07 1.10 6,280 6,350 6,280 185,990 1,181,036,500
23/04/2018 6,280 0.08 1.27 6,200 6,300 6,010 265,920 1,669,977,600
20/04/2018 6,200 0.26 4.19 5,940 6,350 5,940 607,310 3,765,322,000
19/04/2018 5,940 -0.05 -0.84 5,940 5,940 5,850 40,250 239,085,000
18/04/2018 5,940 -0.04 -0.67 5,980 5,980 5,820 2,280 13,543,200
13/04/2018 5,950 0.02 0.34 5,930 5,990 5,800 10,750 63,962,500
12/04/2018 5,930 -0.06 -1.01 5,990 6,000 5,900 1,390 8,242,700
11/04/2018 5,990 -0.05 -0.83 6,040 6,010 5,820 18,770 112,432,300
10/04/2018 6,040 -0.06 -0.99 6,100 6,090 5,920 106,680 644,347,200
09/04/2018 6,100 -6.10 -100.00 6,100 6,100 6,100 1,880 11,468,000
06/04/2018 6,100 0.01 0.16 6,090 6,100 5,950 44,560 271,816,000
05/04/2018 6,090 -0.09 -1.48 6,090 6,090 6,000 1,771,350 10,787,521,500
04/04/2018 6,090 -0.06 -0.99 6,090 6,090 6,000 45,440 276,729,600
03/04/2018 6,090 0.07 1.15 6,020 6,140 5,970 81,910 498,831,900
02/04/2018 6,020 -0.13 -2.16 6,150 6,230 6,020 75,060 451,861,200
31/03/2018 6,150 -0.03 -0.49 6,180 6,280 6,040 16,880 103,812,000
30/03/2018 6,150 -0.03 -0.49 6,180 6,280 6,040 16,880 103,812,000
29/03/2018 6,180 0.04 0.65 6,140 6,280 6,140 44,880 277,358,400
28/03/2018 6,140 -0.09 -1.47 6,230 6,230 6,110 73,830 453,316,200
27/03/2018 6,230 0.03 0.48 6,200 6,270 6,110 1,061,010 6,610,092,300
26/03/2018 6,200 -0.01 -0.16 6,210 6,250 6,020 14,990 92,938,000
25/03/2018 6,210 -0.08 -1.29 6,290 6,290 6,050 114,460 710,796,600
23/03/2018 6,210 -0.08 -1.29 6,290 6,290 6,050 114,460 710,796,600
22/03/2018 6,290 0.09 1.43 6,200 6,300 6,100 116,220 731,023,800
21/03/2018 6,200 -0.09 -1.45 6,200 6,200 6,010 187,070 1,159,834,000
20/03/2018 6,200 -0.09 -1.45 6,290 6,290 6,100 294,710 1,827,202,000
19/03/2018 6,290 0.05 0.79 6,300 6,300 6,250 69,410 436,588,900
16/03/2018 6,300 0.06 0.95 6,250 6,300 6,180 95,280 600,264,000
15/03/2018 6,250 0.01 0.16 6,240 6,250 6,150 288,080 1,800,500,000
14/03/2018 6,240 0.04 0.64 6,200 6,240 6,120 325,580 2,031,619,200
13/03/2018 6,200 0.20 3.23 6,000 6,200 6,020 284,810 1,765,822,000
12/03/2018 6,000 -0.20 -3.33 6,200 6,280 6,010 1,023,520 6,141,120,000
11/03/2018 6,280 0.08 1.27 6,200 6,280 6,010 217,150 1,363,702,000
09/03/2018 6,280 0.08 1.27 6,200 6,280 6,010 217,150 1,363,702,000
08/03/2018 6,200 -0.14 -2.26 6,200 6,200 6,010 295,740 1,833,588,000
07/03/2018 6,200 -0.10 -1.61 6,300 6,300 6,000 414,400 2,569,280,000
06/03/2018 6,300 0.10 1.59 6,200 6,360 6,120 381,230 2,401,749,000
05/03/2018 6,200 -0.10 -1.61 6,300 6,450 6,080 687,940 4,265,228,000
02/03/2018 6,300 0.40 6.35 5,900 6,300 5,870 169,450 1,067,535,000
01/03/2018 5,900 -0.02 -0.34 5,900 5,920 5,840 46,380 273,642,000
28/02/2018 5,900 -0.05 -0.85 5,950 5,920 5,840 22,440 132,396,000
27/02/2018 5,950 -0.01 -0.17 5,950 5,970 5,800 143,910 856,264,500
26/02/2018 5,950 0.01 0.17 5,940 6,000 5,810 89,290 531,275,500
25/02/2018 5,940 -0.01 -0.17 5,940 5,990 5,620 23,290 138,342,600
23/02/2018 5,940 -0.01 -0.17 5,940 5,990 5,620 23,290 138,342,600
22/02/2018 5,940 -0.06 -1.01 6,000 5,980 5,620 30,760 182,714,400
21/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 7,660 45,960,000
14/02/2018 6,000 0.01 0.17 5,990 6,060 5,950 1,162,650 6,975,900,000
13/02/2018 6,000 0.01 0.17 5,990 6,060 5,950 1,162,650 6,975,900,000
12/02/2018 5,990 0.09 1.50 5,900 6,000 5,880 58,860 352,571,400
09/02/2018 5,900 0.10 1.69 5,800 5,900 5,400 60,350 356,065,000
08/02/2018 5,800 0.10 1.72 5,700 5,800 5,500 157,810 915,298,000
07/02/2018 5,700 0.05 0.88 5,650 5,700 5,480 236,150 1,346,055,000
06/02/2018 5,380 -0.27 -5.02 5,650 5,400 5,260 218,700 1,176,606,000
05/02/2018 5,650 -0.11 -1.95 5,760 5,750 5,600 61,420 347,023,000
02/02/2018 5,760 -0.01 -0.17 5,760 5,760 5,620 135,060 777,945,600
01/02/2018 5,760 -0.09 -1.56 5,850 5,850 5,740 132,180 761,356,800
31/01/2018 5,850 -0.10 -1.71 5,950 5,900 5,850 54,130 316,660,500
30/01/2018 5,950 -0.13 -2.18 5,950 5,950 5,820 49,720 295,834,000
29/01/2018 5,950 -0.05 -0.84 5,950 5,990 5,580 277,440 1,650,768,000
26/01/2018 5,950 -0.03 -0.50 5,980 5,960 5,900 151,520 901,544,000
25/01/2018 5,980 -0.01 -0.17 5,990 6,000 5,900 752,350 4,499,053,000
24/01/2018 6,180 0.19 3.07 5,990 6,000 5,930 136,370 842,766,600
22/01/2018 5,990 -0.01 -0.17 5,990 6,000 5,930 95,810 573,901,900
19/01/2018 5,990 -0.03 -0.50 5,990 6,010 5,950 293,640 1,758,903,600
18/01/2018 5,990 0.01 0.17 5,980 6,000 5,940 493,430 2,955,645,700
17/01/2018 5,980 -0.05 -0.84 5,980 5,990 5,930 118,430 708,211,400
16/01/2018 5,980 -0.02 -0.33 6,000 6,000 5,930 152,780 913,624,400
15/01/2018 6,000 0.01 0.17 5,990 6,000 5,910 218,810 1,312,860,000
14/01/2018 5,990 -0.01 -0.17 6,000 6,000 5,930 136,790 819,372,100
12/01/2018 5,990 -0.01 -0.17 6,000 6,000 5,930 136,790 819,372,100
11/01/2018 6,000 -0.02 -0.33 6,000 6,000 5,900 217,060 1,302,360,000
10/01/2018 6,000 0.01 0.17 5,990 6,080 5,930 145,660 873,960,000
09/01/2018 5,990 0.04 0.67 5,950 5,990 5,890 247,070 1,479,949,300
08/01/2018 5,950 -0.08 -1.34 6,030 6,050 5,950 294,160 1,750,252,000
05/01/2018 6,030 -0.03 -0.50 6,060 6,060 5,980 165,370 997,181,100
04/01/2018 6,060 -0.04 -0.66 6,100 6,100 6,000 370,200 2,243,412,000
03/01/2018 6,100 -0.03 -0.49 6,130 6,100 5,990 241,430 1,472,723,000
02/01/2018 6,130 -0.04 -0.65 6,170 6,200 6,000 171,700 1,052,521,000
29/12/2017 6,170 -0.05 -0.81 6,170 6,170 6,000 226,040 1,394,666,800
28/12/2017 6,170 -0.02 -0.32 6,190 6,190 6,070 146,070 901,251,900
27/12/2017 6,190 0.08 1.29 6,110 6,190 6,110 857,280 5,306,563,200
26/12/2017 6,110 -0.09 -1.47 6,200 6,200 6,100 510,580 3,119,643,800
25/12/2017 6,200 -0.10 -1.61 6,200 6,240 6,100 229,080 1,420,296,000
22/12/2017 6,200 -0.05 -0.81 6,250 6,250 6,150 162,910 1,010,042,000
21/12/2017 6,250 0.20 3.20 6,050 6,250 6,000 117,240 732,750,000
20/12/2017 6,050 -0.17 -2.81 6,220 6,300 6,000 291,140 1,761,397,000
19/12/2017 6,540 -0.01 -0.15 6,550 6,670 6,300 308,730 2,019,094,200
18/12/2017 6,350 -0.20 -3.15 6,550 6,670 6,300 56,520 358,902,000
17/12/2017 6,550 -0.45 -6.87 7,000 6,890 6,550 569,730 3,731,731,500
15/12/2017 7,000 0.32 4.57 6,680 7,140 7,000 1,059,860 7,419,020,000
14/12/2017 7,120 0.44 6.18 6,680 7,140 7,070 646,890 4,605,856,800
13/12/2017 6,680 0.43 6.44 6,250 6,680 6,350 273,430 1,826,512,400
12/12/2017 5,910 0.01 0.17 5,910 5,920 5,910 376,510 2,225,174,100
11/12/2017 5,920 0.01 0.17 5,910 5,920 5,910 193,500 1,145,520,000
10/12/2017 5,910 -0.01 -0.17 5,910 5,920 5,860 151,630 896,133,300
08/12/2017 5,910 -0.01 -0.17 5,920 5,920 5,900 273,820 1,618,276,200
07/12/2017 5,910 -0.01 -0.17 5,920 5,920 5,900 262,010 1,548,479,100
05/12/2017 5,920 -0.08 -1.33 6,080 6,080 5,900 580,370 3,435,790,400
04/12/2017 6,000 -0.10 -1.64 6,100 6,100 5,950 340,530 2,043,180,000
01/12/2017 6,100 0.00 ■■ 0.00 6,100 6,230 6,060 161,770 986,797,000
30/11/2017 6,100 0.00 ■■ 0.00 6,030 6,180 6,030 104,110 635,071,000
29/11/2017 6,100 -0.14 -2.24 6,080 6,240 6,080 147,780 901,458,000
28/11/2017 6,240 0.04 0.65 6,280 6,280 6,100 146,090 911,601,600
27/11/2017 6,200 0.02 0.32 6,180 6,200 5,930 177,020 1,097,524,000
24/11/2017 6,180 0.40 6.92 5,780 6,180 5,710 136,370 842,766,600
23/11/2017 5,780 0.01 0.17 5,730 5,780 5,720 101,920 589,097,600
22/11/2017 5,770 0.00 ■■ 0.00 5,760 5,780 5,730 463,520 2,674,510,400
21/11/2017 5,770 0.00 ■■ 0.00 5,660 5,770 5,600 570,610 3,292,419,700
20/11/2017 5,770 -0.01 -0.17 5,780 5,780 5,610 302,790 1,747,098,300
17/11/2017 5,780 -0.02 -0.34 5,710 5,790 5,680 206,700 1,194,726,000
16/11/2017 5,800 -0.03 -0.51 5,700 5,820 5,700 79,490 461,042,000
15/11/2017 5,830 0.00 ■■ 0.00 5,660 5,830 5,660 209,000 1,218,470,000
14/11/2017 5,830 0.00 ■■ 0.00 5,830 5,870 5,700 74,440 433,985,200
13/11/2017 5,830 -0.02 -0.34 5,850 5,850 5,720 124,220 724,202,600
10/11/2017 5,850 0.01 0.17 5,600 5,950 5,600 113,120 661,752,000
09/11/2017 5,840 0.00 ■■ 0.00 5,840 5,900 5,790 118,460 691,806,400
08/11/2017 5,840 -0.01 -0.17 5,830 5,850 5,800 121,040 706,873,600
07/11/2017 5,850 0.00 ■■ 0.00 5,810 5,850 5,730 200,680 1,173,978,000
06/11/2017 5,850 0.00 ■■ 0.00 5,850 5,900 5,800 152,530 892,300,500
03/11/2017 5,850 0.00 ■■ 0.00 5,900 5,940 5,820 117,950 690,007,500
02/11/2017 5,850 0.00 ■■ 0.00 5,850 6,050 5,700 92,510 541,183,500
01/11/2017 5,850 0.00 ■■ 0.00 5,800 5,850 5,450 693,320 4,055,922,000
31/10/2017 5,850 -0.34 -5.49 5,910 6,200 5,760 264,530 1,547,500,500
30/10/2017 6,190 -0.02 -0.32 6,210 6,250 6,120 170,980 1,058,366,200
27/10/2017 6,210 -0.09 -1.43 6,370 6,370 6,100 63,840 396,446,400
26/10/2017 6,300 -0.18 -2.78 6,400 6,400 6,240 253,400 1,596,420,000
25/10/2017 6,480 -0.07 -1.07 6,410 6,560 6,400 181,780 1,177,934,400
24/10/2017 6,550 -0.05 -0.76 6,600 6,600 6,210 201,620 1,320,611,000
23/10/2017 6,600 0.00 ■■ 0.00 6,700 6,790 6,520 122,870 810,942,000
20/10/2017 6,600 -0.02 -0.30 6,700 6,700 6,410 336,200 2,218,920,000
19/10/2017 6,620 0.00 ■■ 0.00 6,880 6,880 6,610 358,400 2,372,608,000
18/10/2017 6,620 -0.24 -3.50 6,810 6,860 6,620 279,140 1,847,906,800
17/10/2017 6,860 -0.09 -1.29 6,950 6,950 6,850 223,150 1,530,809,000
16/10/2017 6,950 -0.04 -0.57 6,980 6,990 6,900 170,860 1,187,477,000
13/10/2017 6,990 0.00 ■■ 0.00 6,960 6,990 6,910 318,630 2,227,223,700
12/10/2017 6,990 -0.01 -0.14 7,000 7,030 6,960 465,770 3,255,732,300
11/10/2017 7,000 0.00 ■■ 0.00 6,990 7,000 6,950 522,840 3,659,880,000
10/10/2017 7,000 0.00 ■■ 0.00 6,970 7,000 6,950 180,310 1,262,170,000
09/10/2017 7,000 0.00 ■■ 0.00 7,010 7,010 6,920 196,840 1,377,880,000
06/10/2017 7,000 0.00 ■■ 0.00 6,900 7,040 6,900 225,170 1,576,190,000
05/10/2017 7,000 0.05 0.72 6,950 7,060 6,900 357,730 2,504,110,000
04/10/2017 6,950 0.25 3.73 6,700 6,950 6,700 267,730 1,860,723,500
03/10/2017 6,700 0.15 2.29 6,600 6,850 6,600 293,280 1,964,976,000
02/10/2017 6,550 -0.48 -6.83 7,000 7,050 6,550 456,190 2,988,044,500
29/09/2017 7,030 -0.01 -0.14 6,960 7,060 6,910 200,610 1,410,288,300
28/09/2017 7,040 -0.01 -0.14 7,070 7,070 6,970 703,680 4,953,907,200
27/09/2017 7,050 0.00 ■■ 0.00 7,050 7,060 6,990 285,340 2,011,647,000
26/09/2017 7,050 -0.02 -0.28 7,070 7,110 7,010 392,410 2,766,490,500
25/09/2017 7,070 0.01 0.14 7,060 7,140 7,030 361,890 2,558,562,300
22/09/2017 7,060 0.01 0.14 7,050 7,100 7,020 433,060 3,057,403,600
21/09/2017 7,050 0.01 0.14 7,040 7,140 7,020 438,730 3,093,046,500
20/09/2017 7,040 -0.15 -2.09 7,180 7,190 7,040 329,860 2,322,214,400
19/09/2017 7,190 -0.05 -0.69 7,230 7,260 7,000 915,620 6,583,307,800
18/09/2017 7,240 -0.04 -0.55 7,280 7,300 7,010 721,040 5,220,329,600
15/09/2017 7,280 -0.04 -0.55 7,320 7,340 7,200 238,700 1,737,736,000
14/09/2017 7,320 0.00 ■■ 0.00 7,320 7,340 7,270 568,890 4,164,274,800
13/09/2017 7,320 0.02 0.27 7,260 7,380 7,260 394,790 2,889,862,800
12/09/2017 7,300 0.10 1.39 7,200 7,380 7,200 526,550 3,843,815,000
11/09/2017 7,200 -0.10 -1.37 7,250 7,290 7,100 468,320 3,371,904,000
08/09/2017 7,300 -0.09 -1.22 7,390 7,480 7,300 751,060 5,482,738,000
07/09/2017 7,390 0.23 3.21 7,200 7,550 7,100 1,123,390 8,301,852,100
06/09/2017 7,160 -0.01 -0.14 7,170 7,180 7,060 316,460 2,265,853,600
05/09/2017 7,170 0.03 0.42 7,150 7,200 7,150 432,080 3,098,013,600
01/09/2017 7,140 0.12 1.71 7,030 7,200 6,910 356,390 2,544,624,600
31/08/2017 7,020 0.01 0.14 7,000 7,020 6,900 544,010 3,818,950,200
30/08/2017 7,010 0.01 0.14 6,990 7,020 6,950 604,850 4,239,998,500
29/08/2017 7,000 0.01 0.14 6,950 7,020 6,950 364,600 2,552,200,000
28/08/2017 6,990 0.06 0.87 6,930 7,190 6,930 424,580 2,967,814,200
25/08/2017 6,930 -0.26 -3.62 7,100 7,190 6,800 405,530 2,810,322,900
24/08/2017 7,190 -0.01 -0.14 7,200 7,240 7,130 552,460 3,972,187,400
23/08/2017 7,200 0.00 ■■ 0.00 7,190 7,240 7,110 403,180 2,902,896,000
22/08/2017 7,200 0.08 1.12 7,120 7,240 7,120 952,250 6,856,200,000
21/08/2017 7,120 0.02 0.28 7,170 7,240 7,100 395,580 2,816,529,600
18/08/2017 7,100 0.16 2.31 6,820 7,180 6,700 947,520 6,727,392,000
17/08/2017 6,940 -0.06 -0.86 7,000 7,000 6,900 291,620 2,023,842,800
16/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 185,310 1,297,170,000
15/08/2017 7,000 -0.05 -0.71 7,050 7,100 7,000 154,280 1,079,960,000
14/08/2017 7,050 -0.03 -0.42 6,900 7,080 6,900 188,600 1,329,630,000
11/08/2017 7,080 -0.02 -0.28 7,050 7,100 6,950 307,040 2,173,843,200
10/08/2017 7,100 0.00 ■■ 0.00 7,000 7,150 6,950 335,150 2,379,565,000
09/08/2017 7,100 -0.10 -1.39 7,200 7,280 6,950 358,000 2,541,800,000
08/08/2017 7,200 0.00 ■■ 0.00 7,200 7,350 7,120 388,850 2,799,720,000
07/08/2017 7,200 0.09 1.27 7,100 7,250 6,960 1,192,530 8,586,216,000
04/08/2017 7,110 -0.13 -1.80 7,250 7,250 7,100 546,120 3,882,913,200
03/08/2017 7,240 0.23 3.28 7,010 7,490 7,010 523,820 3,792,456,800
02/08/2017 7,010 0.01 0.14 7,000 7,040 6,980 344,000 2,411,440,000
01/08/2017 7,000 0.10 1.45 6,900 7,080 6,900 576,500 4,035,500,000
31/07/2017 6,900 -0.20 -2.82 7,010 7,100 6,610 1,126,750 7,774,575,000
28/07/2017 7,100 -0.30 -4.05 7,350 7,500 6,980 605,600 4,299,760,000
27/07/2017 7,400 -0.27 -3.52 7,670 7,670 7,400 532,500 3,940,500,000
26/07/2017 7,670 0.00 ■■ 0.00 7,670 7,690 7,590 436,160 3,345,347,200
25/07/2017 7,670 -0.02 -0.26 7,700 7,700 7,500 229,120 1,757,350,400
24/07/2017 7,690 -0.01 -0.13 7,700 7,750 7,670 763,300 5,869,777,000
21/07/2017 7,700 -0.01 -0.13 7,750 7,780 7,680 451,960 3,480,092,000
20/07/2017 7,710 0.08 1.05 7,700 7,750 7,650 372,090 2,868,813,900
19/07/2017 7,630 -0.07 -0.91 7,740 7,790 7,630 735,550 5,612,246,500
18/07/2017 7,700 0.00 ■■ 0.00 7,680 7,740 7,500 249,140 1,918,378,000
17/07/2017 7,700 0.00 ■■ 0.00 7,710 7,790 7,590 527,180 4,059,286,000
14/07/2017 7,700 -0.10 -1.28 7,800 7,810 7,700 493,820 3,802,414,000
13/07/2017 7,800 -0.10 -1.27 7,880 7,950 7,800 711,910 5,552,898,000
12/07/2017 7,900 0.11 1.41 7,790 8,000 7,750 878,870 6,943,073,000
11/07/2017 7,790 0.00 ■■ 0.00 7,750 7,810 7,730 452,770 3,527,078,300
10/07/2017 7,790 -0.19 -2.38 7,920 7,990 7,700 373,110 2,906,526,900
07/07/2017 7,980 -0.01 -0.13 7,990 8,040 7,950 483,260 3,856,414,800
06/07/2017 7,990 0.11 1.40 7,910 7,990 7,880 607,940 4,857,440,600
05/07/2017 7,880 0.08 1.03 7,890 7,900 7,780 543,650 4,283,962,000
04/07/2017 7,800 0.10 1.30 7,700 7,800 7,550 777,430 6,063,954,000
03/07/2017 7,700 -0.05 -0.65 7,740 7,900 7,700 1,023,980 7,884,646,000
30/06/2017 7,750 -0.16 -2.02 7,910 7,930 7,750 1,123,080 8,703,870,000
29/06/2017 7,910 -0.01 -0.13 7,920 8,100 7,830 976,040 7,720,476,400
28/06/2017 7,920 0.06 0.76 7,860 8,000 7,800 608,460 4,819,003,200
27/06/2017 7,860 -0.24 -2.96 8,110 8,140 7,860 1,586,710 12,471,540,600
26/06/2017 8,100 -0.05 -0.61 8,000 8,230 7,900 824,780 6,680,718,000
23/06/2017 8,150 0.04 0.49 8,150 8,250 8,000 1,840,500 15,000,075,000
22/06/2017 8,110 0.46 6.01 7,850 8,150 7,800 2,469,140 20,024,725,400
21/06/2017 7,650 0.31 4.22 7,500 7,690 7,460 2,062,220 15,775,983,000
20/06/2017 7,340 0.05 0.69 7,300 7,350 7,000 708,440 5,199,949,600
19/06/2017 7,290 -0.31 -4.08 7,550 7,550 7,220 1,855,230 13,524,626,700
16/06/2017 7,600 0.05 0.66 7,550 7,700 7,430 1,038,260 7,890,776,000
15/06/2017 7,550 -0.02 -0.26 7,350 7,600 7,320 566,810 4,279,415,500
14/06/2017 7,570 0.27 3.70 7,390 7,660 7,370 1,243,420 9,412,689,400
13/06/2017 7,300 0.31 4.43 6,990 7,340 6,990 1,091,840 7,970,432,000
12/06/2017 6,990 0.00 ■■ 0.00 7,000 7,010 6,880 378,990 2,649,140,100
09/06/2017 6,990 0.09 1.30 6,910 7,000 6,850 481,530 3,365,894,700
08/06/2017 6,900 -0.15 -2.13 7,100 7,100 6,840 415,560 2,867,364,000
07/06/2017 7,050 0.32 4.75 7,190 7,190 7,000 946,660 6,673,953,000
06/06/2017 6,730 0.12 1.82 6,690 6,730 6,670 673,010 4,529,357,300
05/06/2017 6,610 0.21 3.28 6,450 6,690 6,450 493,730 3,263,555,300
02/06/2017 6,400 0.10 1.59 6,300 6,520 6,300 314,030 2,009,792,000
01/06/2017 6,300 0.00 ■■ 0.00 6,380 6,380 6,220 141,580 891,954,000
31/05/2017 6,300 -0.03 -0.47 6,450 6,450 6,210 413,710 2,606,373,000
30/05/2017 6,330 0.01 0.16 6,300 6,400 6,200 443,400 2,806,722,000
29/05/2017 6,320 -0.19 -2.92 6,500 6,550 6,300 631,150 3,988,868,000
26/05/2017 6,510 -0.15 -2.25 6,670 6,680 6,500 884,910 5,760,764,100
25/05/2017 6,660 -0.14 -2.06 6,830 6,850 6,650 608,660 4,053,675,600
24/05/2017 6,800 0.15 2.26 6,790 6,850 6,680 531,000 3,610,800,000
23/05/2017 6,650 -0.15 -2.21 6,800 6,820 6,650 420,420 2,795,793,000
22/05/2017 6,800 0.37 5.75 6,780 6,800 6,550 1,041,250 7,080,500,000
19/05/2017 6,430 -0.08 -1.23 6,510 6,600 6,390 786,660 5,058,223,800
18/05/2017 6,510 -0.02 -0.31 6,600 6,900 6,510 1,001,710 6,521,132,100
17/05/2017 6,530 0.02 0.31 6,510 6,900 6,460 866,970 5,661,314,100
16/05/2017 6,510 -0.29 -4.26 6,800 6,800 6,500 752,890 4,901,313,900
15/05/2017 6,800 0.19 2.87 6,800 7,010 6,800 835,440 5,680,992,000
09/05/2017 7,060 0.43 6.49 7,050 7,090 6,630 1,750,080 12,355,564,800
08/05/2017 6,630 0.43 6.94 6,590 6,630 6,500 454,960 3,016,384,800
05/05/2017 6,200 0.40 6.90 5,800 6,200 5,790 1,008,290 6,251,398,000
04/05/2017 5,800 -0.16 -2.68 5,960 5,960 5,550 928,670 5,386,286,000
03/05/2017 5,960 0.17 2.94 6,070 6,090 5,920 828,330 4,936,846,800
28/04/2017 5,790 0.34 6.24 5,500 5,830 5,400 985,340 5,705,118,600
27/04/2017 5,450 0.25 4.81 5,240 5,470 5,240 1,078,750 5,879,187,500
26/04/2017 5,200 0.27 5.48 5,260 5,260 5,000 1,207,930 6,281,236,000
25/04/2017 4,930 0.32 6.94 4,650 4,930 4,640 778,410 3,837,561,300
24/04/2017 4,610 -0.01 -0.22 4,620 4,630 4,600 129,520 597,087,200
21/04/2017 4,620 -0.01 -0.22 4,630 4,650 4,610 513,530 2,372,508,600
20/04/2017 4,630 0.00 ■■ 0.00 4,630 4,660 4,600 292,280 1,353,256,400
19/04/2017 4,630 -0.01 -0.22 4,650 4,740 4,560 434,960 2,013,864,800
18/04/2017 4,640 -0.02 -0.43 4,700 4,700 4,500 801,230 3,717,707,200
17/04/2017 4,660 -0.11 -2.31 4,770 4,790 4,660 340,840 1,588,314,400
14/04/2017 4,770 0.00 ■■ 0.00 4,780 4,790 4,650 357,220 1,703,939,400
13/04/2017 4,770 0.00 ■■ 0.00 4,780 4,780 4,750 284,030 1,354,823,100
12/04/2017 4,770 -0.03 -0.63 4,800 4,810 4,740 301,700 1,439,109,000
11/04/2017 4,800 -0.01 -0.21 4,840 4,840 4,780 363,880 1,746,624,000
10/04/2017 4,810 0.04 0.84 4,810 4,830 4,800 314,950 1,514,909,500
07/04/2017 4,770 -0.03 -0.63 4,800 4,850 4,710 346,580 1,653,186,600
05/04/2017 4,800 -0.01 -0.21 4,810 4,830 4,700 679,710 3,262,608,000
04/04/2017 4,810 -0.03 -0.62 4,820 4,840 4,800 300,470 1,445,260,700
03/04/2017 4,840 0.04 0.83 4,800 4,850 4,780 264,390 1,279,647,600
31/03/2017 4,800 -0.05 -1.03 4,840 4,890 4,800 353,390 1,696,272,000
30/03/2017 4,850 0.01 0.21 4,840 4,890 4,830 363,100 1,761,035,000
29/03/2017 4,840 -0.06 -1.22 4,870 4,930 4,840 359,550 1,740,222,000
28/03/2017 4,900 0.10 2.08 4,800 4,920 4,800 463,460 2,270,954,000
27/03/2017 4,800 -0.20 -4.00 4,950 5,000 4,800 846,220 4,061,856,000
24/03/2017 5,000 0.13 2.67 4,870 5,000 4,870 791,380 3,956,900,000
23/03/2017 4,870 -0.06 -1.22 4,870 4,930 4,860 374,530 1,823,961,100
22/03/2017 4,930 -0.02 -0.40 4,860 4,980 4,860 548,250 2,702,872,500
21/03/2017 4,950 0.14 2.91 4,810 4,950 4,800 475,190 2,352,190,500
20/03/2017 4,810 0.00 ■■ 0.00 4,800 4,850 4,800 282,470 1,358,680,700
17/03/2017 4,810 -0.06 -1.23 4,870 4,870 4,800 507,540 2,441,267,400
16/03/2017 4,870 -0.01 -0.20 4,880 4,880 4,800 529,500 2,578,665,000
15/03/2017 4,880 0.03 0.62 4,890 4,890 4,840 182,580 890,990,400
14/03/2017 4,850 0.05 1.04 4,780 4,910 4,780 687,570 3,334,714,500
13/03/2017 4,800 -0.03 -0.62 4,820 4,910 4,800 442,670 2,124,816,000
10/03/2017 4,830 -0.07 -1.43 4,900 4,950 4,830 235,310 1,136,547,300
09/03/2017 4,900 -0.10 -2.00 4,980 5,000 4,900 367,500 1,800,750,000
08/03/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,950 486,930 2,434,650,000
07/03/2017 5,000 0.00 ■■ 0.00 4,930 5,000 4,930 1,100,070 5,500,350,000
06/03/2017 5,000 0.02 0.40 4,920 5,000 4,910 868,220 4,341,100,000
03/03/2017 4,980 -0.02 -0.40 4,930 4,990 4,930 570,290 2,840,044,200
02/03/2017 5,000 0.00 ■■ 0.00 5,000 5,050 4,940 718,550 3,592,750,000
01/03/2017 5,000 0.00 ■■ 0.00 4,920 5,000 4,900 492,660 2,463,300,000
28/02/2017 5,000 -0.06 -1.19 5,060 5,060 4,940 962,100 4,810,500,000
27/02/2017 5,060 -0.04 -0.78 5,100 5,170 5,050 396,330 2,005,429,800
24/02/2017 5,100 -0.14 -2.67 5,290 5,500 5,100 879,330 4,484,583,000
23/02/2017 5,240 0.24 4.80 4,960 5,240 4,950 6,449,480 33,795,275,200
22/02/2017 5,000 0.00 ■■ 0.00 4,950 5,000 4,890 1,012,880 5,064,400,000
21/02/2017 5,000 0.00 ■■ 0.00 4,950 5,000 4,900 644,670 3,223,350,000
20/02/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 410,240 2,051,200,000
17/02/2017 5,000 0.14 2.88 4,850 5,000 4,800 1,044,070 5,220,350,000
16/02/2017 4,860 -0.01 -0.21 4,870 4,870 4,800 486,520 2,364,487,200
15/02/2017 4,870 -0.01 -0.20 4,870 4,870 4,800 506,890 2,468,554,300
14/02/2017 4,880 0.00 ■■ 0.00 4,830 4,880 4,780 770,400 3,759,552,000
13/02/2017 4,880 -0.05 -1.01 4,900 4,900 4,810 650,180 3,172,878,400
10/02/2017 4,930 -0.02 -0.40 4,990 4,990 4,890 524,270 2,584,651,100
09/02/2017 4,950 -0.05 -1.00 4,920 5,000 4,900 741,500 3,670,425,000
08/02/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 498,940 2,494,700,000
07/02/2017 5,000 -0.09 -1.77 5,010 5,100 4,990 323,270 1,616,350,000
06/02/2017 5,090 -0.01 -0.20 5,100 5,100 5,000 229,870 1,170,038,300
03/02/2017 5,100 -0.10 -1.92 5,130 5,160 5,020 247,320 1,261,332,000
02/02/2017 5,200 0.00 ■■ 0.00 5,180 5,200 5,050 338,250 1,758,900,000
25/01/2017 5,200 0.12 2.36 5,060 5,200 5,000 172,750 898,300,000
24/01/2017 5,080 0.01 0.20 5,000 5,090 5,000 324,980 1,650,898,400
23/01/2017 5,070 0.00 ■■ 0.00 5,070 5,070 5,000 228,830 1,160,168,100
20/01/2017 5,070 0.00 ■■ 0.00 4,960 5,070 4,960 329,650 1,671,325,500
19/01/2017 5,070 0.00 ■■ 0.00 4,900 5,070 4,900 342,570 1,736,829,900
18/01/2017 5,070 0.00 ■■ 0.00 5,070 5,070 4,920 890,210 4,513,364,700
17/01/2017 5,070 0.01 0.20 5,050 5,070 4,970 327,500 1,660,425,000
16/01/2017 5,060 -0.03 -0.59 4,990 5,070 4,990 392,510 1,986,100,600
13/01/2017 5,090 -0.05 -0.97 5,140 5,140 5,010 928,990 4,728,559,100
12/01/2017 5,140 0.00 ■■ 0.00 5,020 5,140 5,000 352,220 1,810,410,800
11/01/2017 5,140 0.00 ■■ 0.00 5,100 5,140 5,020 197,510 1,015,201,400
10/01/2017 5,140 -0.01 -0.19 5,150 5,150 5,100 313,720 1,612,520,800
09/01/2017 5,150 0.00 ■■ 0.00 5,110 5,190 5,110 457,810 2,357,721,500
06/01/2017 5,150 0.00 ■■ 0.00 5,150 5,200 5,080 692,840 3,568,126,000
05/01/2017 5,150 0.06 1.18 5,080 5,150 5,000 1,218,530 6,275,429,500
04/01/2017 5,090 -0.01 -0.20 5,090 5,090 4,900 412,840 2,101,355,600
03/01/2017 5,100 0.03 0.59 5,060 5,100 4,990 444,410 2,266,491,000
30/12/2016 5,070 -0.03 -0.59 5,000 5,070 5,000 593,780 3,010,464,600
29/12/2016 5,100 -0.05 -0.97 5,130 5,130 4,960 842,970 4,299,147,000
28/12/2016 5,150 0.00 ■■ 0.00 5,170 5,170 5,000 1,377,510 7,094,176,500
27/12/2016 5,150 -0.04 -0.77 5,040 5,290 5,000 926,580 4,771,887,000
26/12/2016 5,190 -0.01 -0.19 5,200 5,300 4,850 372,870 1,935,195,300
23/12/2016 5,200 -0.23 -4.24 5,200 5,500 5,200 987,690 5,135,988,000
22/12/2016 5,430 0.03 0.56 5,400 5,450 5,160 941,400 5,111,802,000
21/12/2016 5,400 0.25 4.85 5,010 5,470 5,010 1,087,040 5,870,016,000
20/12/2016 5,150 0.00 ■■ 0.00 5,140 5,150 5,010 923,370 4,755,355,500
19/12/2016 5,150 0.30 6.19 4,850 5,150 4,800 1,210,360 6,233,354,000
16/12/2016 4,850 -0.15 -3.00 5,000 5,000 4,850 767,470 3,722,229,500
15/12/2016 5,000 -0.05 -0.99 5,000 5,050 4,930 823,870 4,119,350,000
14/12/2016 5,050 0.05 1.00 4,990 5,100 4,940 914,250 4,616,962,500
13/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,950 1,102,240 5,511,200,000
12/12/2016 5,000 -0.28 -5.30 5,000 5,200 5,000 1,002,080 5,010,400,000
09/12/2016 5,280 0.03 0.57 5,150 5,440 5,150 724,670 3,826,257,600
08/12/2016 5,250 -0.05 -0.94 5,300 5,300 5,170 954,470 5,010,967,500
07/12/2016 5,300 -0.15 -2.75 5,450 5,450 5,190 1,077,810 5,712,393,000
06/12/2016 5,450 -0.11 -1.98 5,510 5,540 5,330 859,430 4,683,893,500
05/12/2016 5,560 -0.09 -1.59 5,650 5,650 5,290 1,627,060 9,046,453,600
02/12/2016 5,650 0.09 1.62 5,560 5,650 5,540 1,754,060 9,910,439,000
01/12/2016 5,560 0.06 1.09 5,500 5,590 5,450 2,250,040 12,510,222,400
30/11/2016 5,500 0.10 1.85 5,350 5,580 5,280 2,171,140 11,941,270,000
29/11/2016 5,400 0.21 4.05 5,180 5,500 5,170 1,367,720 7,385,688,000
28/11/2016 5,190 -0.01 -0.19 5,010 5,200 5,000 955,120 4,957,072,800
25/11/2016 5,200 -0.38 -6.81 5,500 5,580 5,200 1,554,350 8,082,620,000
24/11/2016 5,580 -0.06 -1.06 5,640 5,640 5,520 1,277,340 7,127,557,200
23/11/2016 5,640 0.00 ■■ 0.00 5,640 5,650 5,550 1,235,570 6,968,614,800
22/11/2016 5,640 0.03 0.53 5,650 5,720 5,610 1,104,130 6,227,293,200
21/11/2016 5,610 0.30 5.65 5,310 5,670 5,310 1,384,490 7,766,988,900
18/11/2016 5,310 0.00 ■■ 0.00 5,270 5,310 5,200 478,240 2,539,454,400
17/11/2016 5,310 0.01 0.19 5,210 5,310 5,200 697,160 3,701,919,600
16/11/2016 5,300 0.05 0.95 5,150 5,300 5,150 366,870 1,944,411,000
15/11/2016 5,250 0.06 1.16 5,230 5,250 5,030 684,410 3,593,152,500
14/11/2016 5,190 -0.07 -1.33 5,330 5,330 5,070 138,950 721,150,500
11/11/2016 5,260 0.00 ■■ 0.00 5,250 5,260 5,010 197,210 1,037,324,600
10/11/2016 5,260 -0.04 -0.75 5,300 5,420 5,150 51,500 270,890,000
09/11/2016 5,300 -0.14 -2.57 5,440 5,440 5,060 206,440 1,094,132,000
08/11/2016 5,440 -0.06 -1.09 5,410 5,490 5,410 66,160 359,910,400
07/11/2016 5,500 0.15 2.80 5,380 5,500 5,380 44,430 244,365,000
04/11/2016 5,350 -0.15 -2.73 5,500 5,570 5,350 145,300 777,355,000
03/11/2016 5,500 0.00 ■■ 0.00 5,580 5,580 5,400 99,780 548,790,000
02/11/2016 5,500 -0.15 -2.65 5,600 5,600 5,500 164,500 904,750,000
01/11/2016 5,650 0.05 0.89 5,500 5,700 5,410 590,670 3,337,285,500
31/10/2016 5,600 -0.08 -1.41 5,620 5,700 5,570 184,780 1,034,768,000
28/10/2016 5,680 0.00 ■■ 0.00 5,680 5,980 5,670 241,750 1,373,140,000
27/10/2016 5,680 -0.06 -1.05 5,540 5,740 5,500 232,350 1,319,748,000
26/10/2016 5,740 0.00 ■■ 0.00 5,700 5,740 5,610 99,430 570,728,200
25/10/2016 5,740 0.00 ■■ 0.00 5,740 5,820 5,730 219,590 1,260,446,600
24/10/2016 5,740 -0.21 -3.53 5,920 5,950 5,560 202,070 1,159,881,800
21/10/2016 5,950 -0.05 -0.83 6,000 6,020 5,950 602,930 3,587,433,500
20/10/2016 6,000 -0.02 -0.33 5,860 6,130 5,860 637,890 3,827,340,000
19/10/2016 6,020 -0.18 -2.90 6,120 6,120 5,870 411,310 2,476,086,200
18/10/2016 6,200 -0.09 -1.43 6,350 6,350 6,130 350,310 2,171,922,000
17/10/2016 6,290 0.41 6.97 6,250 6,290 6,000 987,410 6,210,808,900
14/10/2016 5,880 0.38 6.91 5,510 5,880 5,510 643,550 3,784,074,000
13/10/2016 5,500 0.00 ■■ 0.00 5,490 5,500 5,400 95,760 526,680,000
12/10/2016 5,500 -0.05 -0.90 5,460 5,540 5,300 233,780 1,285,790,000
11/10/2016 5,550 -0.01 -0.18 5,560 5,600 5,400 142,520 790,986,000
10/10/2016 5,560 0.00 ■■ 0.00 5,600 5,640 5,540 528,810 2,940,183,600
07/10/2016 5,560 -0.14 -2.46 5,700 5,700 5,500 267,430 1,486,910,800
06/10/2016 5,700 0.15 2.70 5,530 5,720 5,450 261,410 1,490,037,000
05/10/2016 5,550 -0.05 -0.89 5,590 5,610 5,510 286,870 1,592,128,500
04/10/2016 5,600 -0.09 -1.58 5,690 5,690 5,600 339,240 1,899,744,000
03/10/2016 5,690 0.12 2.15 5,570 5,690 5,570 338,160 1,924,130,400
30/09/2016 5,570 -0.13 -2.28 5,700 5,700 5,570 277,310 1,544,616,700
29/09/2016 5,700 0.15 2.70 5,640 5,700 5,550 347,190 1,978,983,000
28/09/2016 5,550 -0.06 -1.07 5,600 5,700 5,550 379,770 2,107,723,500
27/09/2016 5,610 -0.29 -4.92 5,900 5,900 5,610 270,800 1,519,188,000
26/09/2016 5,900 0.00 ■■ 0.00 5,900 5,930 5,800 332,180 1,959,862,000
23/09/2016 5,900 0.10 1.72 5,700 5,900 5,700 472,570 2,788,163,000
22/09/2016 5,800 -0.02 -0.34 5,810 5,810 5,650 524,030 3,039,374,000
21/09/2016 5,820 0.00 ■■ 0.00 5,820 5,830 5,630 242,850 1,413,387,000
20/09/2016 5,820 0.02 0.34 5,510 6,000 5,510 475,610 2,768,050,200
19/09/2016 5,800 0.00 ■■ 0.00 5,800 5,810 5,750 322,790 1,872,182,000
16/09/2016 5,800 0.00 ■■ 0.00 5,790 5,810 5,610 331,680 1,923,744,000
15/09/2016 5,800 0.00 ■■ 0.00 5,600 5,800 5,430 654,260 3,794,708,000
14/09/2016 5,800 -0.18 -3.01 5,900 5,900 5,610 447,340 2,594,572,000
13/09/2016 5,980 -0.02 -0.33 6,000 6,000 5,910 80,820 483,303,600
12/09/2016 6,000 -0.10 -1.64 6,000 6,080 5,920 87,380 524,280,000
09/09/2016 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 273,030 1,665,483,000
08/09/2016 6,100 -0.10 -1.61 6,100 6,200 6,000 312,610 1,906,921,000
07/09/2016 6,200 0.10 1.64 6,100 6,200 6,000 407,780 2,528,236,000
06/09/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 292,190 1,782,359,000
05/09/2016 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 442,390 2,698,579,000
01/09/2016 6,100 -0.10 -1.61 6,000 6,200 6,000 394,540 2,406,694,000
31/08/2016 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 549,580 3,407,396,000
30/08/2016 6,200 -0.10 -1.59 6,200 6,300 6,200 341,540 2,117,548,000
29/08/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 340,530 2,145,339,000
26/08/2016 6,300 0.20 3.28 6,200 6,300 6,100 262,270 1,652,301,000
25/08/2016 6,100 -0.20 -3.17 6,200 6,200 6,100 184,110 1,123,071,000
24/08/2016 6,300 0.10 1.61 6,200 6,300 6,000 325,390 2,049,957,000
23/08/2016 6,200 -0.10 -1.59 6,300 6,300 6,200 145,330 901,046,000
22/08/2016 6,300 -0.10 -1.56 6,300 6,400 6,200 123,430 777,609,000
19/08/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 79,390 508,096,000
18/08/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 205,690 1,316,416,000
17/08/2016 6,400 -0.20 -3.03 6,500 6,500 6,300 171,350 1,096,640,000
16/08/2016 6,600 -0.10 -1.49 6,600 6,800 6,500 289,350 1,909,710,000
15/08/2016 6,700 0.20 3.08 6,500 6,700 6,500 270,700 1,813,690,000
12/08/2016 6,500 0.10 1.56 6,600 6,800 6,500 869,050 5,648,825,000
11/08/2016 6,400 0.40 6.67 6,100 6,400 6,100 497,220 3,182,208,000
10/08/2016 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 279,950 1,679,700,000
09/08/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 140,950 845,700,000
08/08/2016 6,000 0.00 ■■ 0.00 5,900 6,000 5,800 225,940 1,355,640,000
05/08/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 308,030 1,848,180,000
04/08/2016 6,000 -0.10 -1.64 6,300 6,300 6,000 285,460 1,712,760,000
03/08/2016 6,100 -0.40 -6.15 6,300 6,400 6,100 1,053,940 6,429,034,000
02/08/2016 6,500 -0.10 -1.52 6,500 6,500 6,300 701,410 4,559,165,000
01/08/2016 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 209,000 1,379,400,000
29/07/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 711,420 4,695,372,000
28/07/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 373,590 2,465,694,000
27/07/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 385,720 2,545,752,000
26/07/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 325,870 2,150,742,000
25/07/2016 6,600 0.10 1.54 6,400 6,800 6,400 290,150 1,914,990,000
22/07/2016 6,500 -0.20 -2.99 6,800 6,800 6,400 504,970 3,282,305,000
21/07/2016 6,700 0.40 6.35 6,300 6,700 6,300 427,990 2,867,533,000
20/07/2016 6,300 -0.20 -3.08 6,400 6,500 6,200 442,880 2,790,144,000
19/07/2016 6,500 -0.30 -4.41 6,800 6,800 6,400 676,720 4,398,680,000
18/07/2016 6,800 -0.30 -4.23 7,000 7,100 6,800 784,780 5,336,504,000
15/07/2016 7,100 -0.10 -1.39 7,300 7,500 7,100 971,210 6,895,591,000
14/07/2016 7,200 0.40 5.88 7,200 7,200 7,000 2,447,380 17,621,136,000
13/07/2016 6,800 0.40 6.25 6,800 6,800 6,800 147,950 1,006,060,000
12/07/2016 6,400 0.40 6.67 6,400 6,400 6,400 128,560 822,784,000
11/07/2016 6,000 0.30 5.26 5,800 6,000 5,700 232,320 1,393,920,000
08/07/2016 5,700 0.10 1.79 5,600 5,700 5,500 254,010 1,447,857,000
07/07/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 403,530 2,259,768,000
06/07/2016 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 269,890 1,511,384,000
05/07/2016 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 274,210 1,535,576,000
04/07/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 276,260 1,547,056,000
01/07/2016 5,600 -0.10 -1.75 5,700 5,700 5,500 104,300 584,080,000
30/06/2016 5,700 -0.10 -1.72 5,800 5,900 5,600 111,820 637,374,000
29/06/2016 5,800 0.20 3.57 5,700 5,800 5,700 153,130 888,154,000
28/06/2016 5,600 0.10 1.82 5,500 5,700 5,400 82,610 462,616,000
27/06/2016 5,500 -0.10 -1.79 5,700 5,700 5,400 322,480 1,773,640,000
24/06/2016 5,600 -0.40 -6.67 6,000 6,000 5,600 829,890 4,647,384,000
23/06/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 135,000 810,000,000
22/06/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 198,900 1,193,400,000
21/06/2016 6,000 -0.10 -1.64 6,000 6,100 5,900 248,060 1,488,360,000
20/06/2016 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 179,260 1,093,486,000
17/06/2016 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 284,030 1,732,583,000
16/06/2016 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 224,140 1,367,254,000
15/06/2016 6,100 -0.20 -3.17 6,300 6,300 6,100 429,810 2,621,841,000
14/06/2016 6,300 -0.10 -1.56 6,300 6,400 6,300 180,780 1,138,914,000
13/06/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 373,810 2,392,384,000
10/06/2016 6,400 -0.30 -4.48 6,300 6,500 6,300 695,600 4,451,840,000
09/06/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 490,970 3,289,499,000
08/06/2016 6,700 0.10 1.52 6,600 6,700 6,600 358,090 2,399,203,000
07/06/2016 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 600,040 3,960,264,000
06/06/2016 6,600 -0.10 -1.49 6,800 6,800 6,500 315,410 2,081,706,000
03/06/2016 6,700 0.00 ■■ 0.00 6,600 6,900 6,600 538,350 3,606,945,000
02/06/2016 6,700 0.20 3.08 6,500 6,700 6,500 554,490 3,715,083,000
01/06/2016 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 203,280 1,321,320,000
31/05/2016 6,500 0.10 1.56 6,400 6,600 6,400 370,570 2,408,705,000
30/05/2016 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 285,350 1,826,240,000
27/05/2016 6,400 -0.10 -1.54 6,500 6,500 6,400 294,720 1,886,208,000
26/05/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 364,090 2,366,585,000
25/05/2016 6,500 -0.10 -1.52 6,600 6,700 6,500 156,130 1,014,845,000
24/05/2016 6,600 -0.10 -1.49 6,800 6,800 6,600 118,210 780,186,000
23/05/2016 6,700 0.10 1.52 6,700 6,900 6,600 716,950 4,803,565,000
20/05/2016 6,600 0.30 4.76 6,300 6,600 6,300 545,550 3,600,630,000
19/05/2016 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 136,230 858,249,000
18/05/2016 6,300 0.10 1.61 6,200 6,500 6,200 384,620 2,423,106,000
17/05/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 354,180 2,195,916,000
16/05/2016 6,200 -0.10 -1.59 6,300 6,300 6,100 231,950 1,438,090,000
13/05/2016 6,300 -0.10 -1.56 6,500 6,500 6,300 161,400 1,016,820,000
12/05/2016 6,400 0.00 ■■ 0.00 6,500 6,700 6,400 461,820 2,955,648,000
11/05/2016 6,400 0.30 4.92 6,100 6,400 6,100 432,800 2,769,920,000
10/05/2016 6,100 -0.10 -1.61 6,200 6,200 6,000 521,180 3,179,198,000
09/05/2016 6,200 -0.30 -4.62 6,500 6,500 6,200 521,460 3,233,052,000
06/05/2016 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 270,050 1,755,325,000
05/05/2016 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 563,780 3,664,570,000
04/05/2016 6,500 -0.20 -2.99 6,700 6,700 6,500 825,200 5,363,800,000
29/04/2016 6,700 -0.10 -1.47 6,800 6,800 6,700 553,690 3,709,723,000
28/04/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 250,960 1,706,528,000
27/04/2016 6,800 -0.10 -1.45 6,800 7,100 6,700 556,030 3,781,004,000
26/04/2016 6,900 0.20 2.99 6,700 7,000 6,600 377,530 2,604,957,000
25/04/2016 6,700 -0.20 -2.90 6,900 7,000 6,700 458,030 3,068,801,000
22/04/2016 6,900 -0.10 -1.43 7,000 7,000 6,900 414,490 2,859,981,000
21/04/2016 7,000 0.30 4.48 6,800 7,100 6,700 572,640 4,008,480,000
20/04/2016 6,700 -0.20 -2.90 6,900 7,100 6,700 578,790 3,877,893,000
19/04/2016 6,900 -0.40 -5.48 7,200 7,200 6,800 1,687,670 11,644,923,000
15/04/2016 7,300 -0.20 -2.67 7,500 7,700 7,300 1,046,720 7,641,056,000
14/04/2016 7,500 -0.20 -2.60 7,600 7,900 7,500 913,590 6,851,925,000
13/04/2016 7,700 -0.10 -1.28 7,800 7,900 7,500 1,401,850 10,794,245,000
12/04/2016 7,800 -0.40 -4.88 8,300 8,400 7,700 2,770,120 21,606,936,000
11/04/2016 8,200 0.50 6.49 7,800 8,200 7,800 2,111,970 17,318,154,000
08/04/2016 7,700 0.50 6.94 7,200 7,700 7,200 2,006,140 15,447,278,000
07/04/2016 7,200 0.40 5.88 7,100 7,200 6,400 3,399,300 24,474,960,000
06/04/2016 6,800 0.10 1.49 6,700 6,800 6,300 3,592,890 24,431,652,000
05/04/2016 6,700 -0.40 -5.63 7,000 7,000 6,700 2,271,060 15,216,102,000
04/04/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 767,100 5,446,410,000
01/04/2016 7,100 0.20 2.90 6,700 7,200 6,500 4,978,100 35,344,510,000
31/03/2016 6,900 -0.50 -6.76 7,300 7,400 6,900 2,852,820 19,684,458,000
30/03/2016 7,400 -0.50 -6.33 7,500 7,600 7,400 685,760 5,074,624,000
29/03/2016 7,900 -0.50 -5.95 8,200 8,600 7,900 1,287,940 10,174,726,000
28/03/2016 8,400 -0.60 -6.67 8,600 8,700 8,400 1,937,640 16,276,176,000
25/03/2016 9,000 -0.60 -6.25 9,800 9,800 9,000 1,709,310 15,383,790,000
24/03/2016 9,600 -0.20 -2.04 9,500 10,000 9,200 1,276,230 12,251,808,000
23/03/2016 9,800 -0.30 -2.97 9,500 10,100 9,400 1,889,130 18,513,474,000
22/03/2016 10,100 -0.70 -6.48 10,500 10,500 10,100 789,200 7,970,920,000
21/03/2016 10,800 -0.80 -6.90 11,000 11,300 10,800 1,112,800 12,018,240,000
18/03/2016 11,600 -0.80 -6.45 12,100 12,100 11,600 1,214,690 14,090,404,000
17/03/2016 12,400 -0.90 -6.77 12,600 12,900 12,400 2,198,280 27,258,672,000
16/03/2016 13,300 -0.90 -6.34 13,600 13,900 13,300 1,776,470 23,627,051,000
15/03/2016 14,200 -1.00 -6.58 15,200 15,200 14,200 807,820 11,471,044,000
14/03/2016 15,200 -0.60 -3.80 15,800 15,800 14,800 1,903,680 28,935,936,000
11/03/2016 15,800 -0.60 -3.66 16,300 16,300 15,800 134,950 2,132,210,000
10/03/2016 16,400 0.50 3.14 15,900 16,700 15,800 2,182,990 35,801,036,000
09/03/2016 15,900 -0.20 -1.24 15,200 16,100 15,000 2,367,600 37,644,840,000
08/03/2016 16,100 -1.20 -6.94 16,200 16,600 16,100 2,369,950 38,156,195,000
07/03/2016 17,300 -0.40 -2.26 16,500 17,500 16,500 3,244,720 56,133,656,000
04/03/2016 17,700 -1.30 -6.84 17,700 18,000 17,700 2,586,090 45,773,793,000
03/03/2016 19,000 -1.40 -6.86 19,000 19,000 19,000 394,360 7,492,840,000
02/03/2016 20,400 -1.50 -6.85 21,900 21,900 20,400 1,872,560 38,200,224,000
01/03/2016 21,900 0.40 1.86 21,500 22,300 21,200 1,368,830 29,977,377,000
29/02/2016 21,500 1.30 6.44 20,200 21,600 20,000 2,480,140 53,323,010,000
26/02/2016 20,200 0.10 0.50 20,100 20,200 20,000 725,750 14,660,150,000
25/02/2016 20,100 0.10 0.50 20,000 20,400 19,800 694,110 13,951,611,000
24/02/2016 20,000 -0.10 -0.50 20,100 20,300 20,000 438,990 8,779,800,000
23/02/2016 20,100 -0.20 -0.99 20,200 20,300 19,900 811,730 16,315,773,000
22/02/2016 20,300 -0.40 -1.93 20,700 20,700 20,200 783,110 15,897,133,000
19/02/2016 20,700 -0.10 -0.48 20,700 21,200 20,400 1,554,780 32,183,946,000
18/02/2016 20,800 1.10 5.58 19,700 20,900 19,600 1,869,190 38,879,152,000
17/02/2016 19,700 0.10 0.51 19,600 19,800 19,500 321,620 6,335,914,000
16/02/2016 19,600 0.00 ■■ 0.00 19,600 19,700 19,500 339,710 6,658,316,000
15/02/2016 19,600 -0.10 -0.51 19,700 19,800 19,500 193,090 3,784,564,000
05/02/2016 19,700 0.00 ■■ 0.00 19,700 19,800 19,600 398,410 7,848,677,000
04/02/2016 19,700 0.20 1.03 19,500 19,800 19,500 658,470 12,971,859,000
03/02/2016 19,500 -0.10 -0.51 19,600 19,700 19,500 607,240 11,841,180,000
02/02/2016 19,600 0.10 0.51 19,500 19,600 19,400 626,040 12,270,384,000
01/02/2016 19,500 0.00 ■■ 0.00 19,500 19,600 19,400 258,840 5,047,380,000
29/01/2016 19,500 0.10 0.52 19,400 19,600 19,400 344,740 6,722,430,000
28/01/2016 19,400 -0.20 -1.02 19,500 19,600 19,400 424,230 8,230,062,000
27/01/2016 19,600 0.10 0.51 19,500 19,600 19,400 475,070 9,311,372,000
26/01/2016 19,500 0.00 ■■ 0.00 19,400 19,600 19,400 216,060 4,213,170,000
25/01/2016 19,500 0.20 1.04 19,300 19,600 19,300 272,810 5,319,795,000
22/01/2016 19,300 -0.20 -1.03 19,500 19,600 19,300 280,680 5,417,124,000
21/01/2016 19,500 -0.10 -0.51 19,600 19,800 19,500 369,510 7,205,445,000
20/01/2016 19,600 -0.10 -0.51 19,700 19,800 19,500 388,420 7,613,032,000
19/01/2016 19,700 0.40 2.07 19,300 19,900 19,200 1,036,130 20,411,761,000
18/01/2016 19,300 0.00 ■■ 0.00 19,300 19,300 19,100 230,970 4,457,721,000
15/01/2016 19,300 0.00 ■■ 0.00 19,300 19,400 19,200 224,800 4,338,640,000
14/01/2016 19,300 -0.10 -0.52 19,400 19,400 19,100 254,720 4,916,096,000
13/01/2016 19,400 -0.10 -0.51 19,500 19,700 19,400 269,760 5,233,344,000
12/01/2016 19,500 0.10 0.52 19,300 19,500 19,300 279,770 5,455,515,000
11/01/2016 19,400 0.10 0.52 19,200 19,500 19,100 337,570 6,548,858,000
08/01/2016 19,300 0.00 ■■ 0.00 19,300 19,300 19,100 229,790 4,434,947,000
07/01/2016 19,300 -0.10 -0.52 19,400 19,500 19,200 243,430 4,698,199,000
06/01/2016 19,400 0.10 0.52 19,300 19,500 19,300 328,750 6,377,750,000
05/01/2016 19,300 0.00 ■■ 0.00 19,200 19,300 19,100 314,520 6,070,236,000
04/01/2016 19,300 -0.10 -0.52 19,500 19,500 19,200 342,270 6,605,811,000
31/12/2015 19,400 0.00 ■■ 0.00 19,300 19,500 19,200 257,640 4,998,216,000
30/12/2015 19,400 0.30 1.57 19,200 19,400 19,200 340,450 6,604,730,000
29/12/2015 19,100 -0.20 -1.04 19,300 19,400 19,100 312,670 5,971,997,000
28/12/2015 19,300 -0.10 -0.52 19,400 19,600 19,300 268,920 5,190,156,000
25/12/2015 19,400 0.00 ■■ 0.00 19,400 19,600 19,200 287,680 5,580,992,000
24/12/2015 19,400 0.20 1.04 19,100 19,400 19,000 333,400 6,467,960,000
23/12/2015 19,200 0.10 0.52 19,100 19,200 18,900 261,590 5,022,528,000
22/12/2015 19,100 0.00 ■■ 0.00 19,000 19,300 19,000 306,330 5,850,903,000
21/12/2015 19,100 -0.10 -0.52 19,200 19,300 19,000 258,140 4,930,474,000
18/12/2015 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 335,620 6,443,904,000
17/12/2015 19,200 0.00 ■■ 0.00 19,200 19,400 19,100 294,070 5,646,144,000
16/12/2015 19,200 0.00 ■■ 0.00 19,100 19,300 19,100 318,230 6,110,016,000
15/12/2015 19,200 0.00 ■■ 0.00 19,200 19,400 19,100 288,330 5,535,936,000
14/12/2015 19,200 0.10 0.52 19,100 19,200 18,900 378,880 7,274,496,000
11/12/2015 19,100 -0.10 -0.52 19,200 19,300 19,000 312,310 5,965,121,000
10/12/2015 19,200 0.10 0.52 19,200 19,400 19,000 331,780 6,370,176,000
09/12/2015 19,100 -0.10 -0.52 19,100 19,300 19,100 496,390 9,481,049,000
08/12/2015 19,200 0.10 0.52 19,100 19,300 18,900 333,780 6,408,576,000
07/12/2015 19,100 0.00 ■■ 0.00 19,000 19,200 18,900 346,040 6,609,364,000
04/12/2015 19,100 0.00 ■■ 0.00 19,100 19,300 19,000 538,610 10,287,451,000
03/12/2015 19,100 0.00 ■■ 0.00 19,100 19,300 18,900 503,090 9,609,019,000
02/12/2015 19,100 0.10 0.53 19,000 19,300 18,900 608,710 11,626,361,000
01/12/2015 19,000 0.10 0.53 18,900 19,300 18,900 576,270 10,949,130,000
30/11/2015 18,900 0.00 ■■ 0.00 18,900 19,100 18,800 540,920 10,223,388,000
27/11/2015 18,900 -0.20 -1.05 19,100 19,200 18,900 782,120 14,782,068,000
26/11/2015 19,100 0.10 0.53 19,000 19,100 18,800 976,060 18,642,746,000
25/11/2015 19,000 0.00 ■■ 0.00 19,000 19,200 18,800 1,034,160 19,649,040,000
24/11/2015 19,000 -0.70 -3.55 19,600 19,700 19,000 1,010,090 19,191,710,000
23/11/2015 19,700 -0.20 -1.01 19,900 20,300 19,500 1,416,010 27,895,397,000
20/11/2015 19,900 0.00 ■■ 0.00 19,800 20,500 19,600 1,867,310 37,159,469,000
19/11/2015 19,900 1.30 6.99 18,600 19,900 18,600 1,744,860 34,722,714,000
18/11/2015 18,600 -0.10 -0.53 18,700 18,800 18,500 837,970 15,586,242,000
17/11/2015 18,700 0.00 ■■ 0.00 18,700 18,900 18,600 894,500 16,727,150,000
16/11/2015 18,700 0.00 ■■ 0.00 18,600 18,900 18,500 773,270 14,460,149,000
13/11/2015 18,700 0.00 ■■ 0.00 18,700 18,800 18,500 735,410 13,752,167,000
12/11/2015 18,700 0.10 0.54 18,600 18,700 18,500 824,530 15,418,711,000
11/11/2015 18,600 0.10 0.54 18,500 18,800 18,200 1,032,850 19,211,010,000
10/11/2015 18,500 -0.20 -1.07 18,700 18,700 18,500 688,110 12,730,035,000
09/11/2015 18,700 0.00 ■■ 0.00 18,700 18,800 18,500 810,880 15,163,456,000
06/11/2015 18,700 0.00 ■■ 0.00 18,700 19,000 18,300 1,179,060 22,048,422,000
05/11/2015 18,700 0.00 ■■ 0.00 18,700 18,800 18,500 642,420 12,013,254,000
04/11/2015 18,700 -0.10 -0.53 18,800 19,400 18,700 1,039,680 19,442,016,000
03/11/2015 18,800 0.10 0.53 18,700 18,800 18,600 719,890 13,533,932,000
02/11/2015 18,700 0.10 0.54 18,600 18,700 18,100 1,268,400 23,719,080,000
30/10/2015 18,600 -0.30 -1.59 18,900 19,000 18,500 676,050 12,574,530,000
29/10/2015 18,900 -0.20 -1.05 19,100 19,300 18,900 694,850 13,132,665,000
28/10/2015 19,100 0.00 ■■ 0.00 19,100 19,300 19,000 822,770 15,714,907,000
27/10/2015 19,100 -0.30 -1.55 19,400 19,500 19,000 885,070 16,904,837,000
26/10/2015 19,400 -0.20 -1.02 19,600 19,900 19,400 944,760 18,328,344,000
23/10/2015 19,600 0.20 1.03 19,400 19,800 19,300 970,720 19,026,112,000
22/10/2015 19,400 0.10 0.52 19,200 19,600 19,100 938,120 18,199,528,000
21/10/2015 19,300 0.00 ■■ 0.00 19,300 19,400 19,100 815,910 15,747,063,000
20/10/2015 19,300 0.10 0.52 19,200 19,300 19,000 834,450 16,104,885,000
19/10/2015 19,200 -0.20 -1.03 19,400 19,400 19,000 800,990 15,379,008,000
16/10/2015 19,400 0.00 ■■ 0.00 19,400 19,600 19,200 819,850 15,905,090,000
15/10/2015 19,400 0.10 0.52 19,300 19,500 19,100 939,320 18,222,808,000
14/10/2015 19,300 -0.10 -0.52 19,400 19,600 19,200 876,030 16,907,379,000
13/10/2015 19,400 -0.80 -3.96 20,200 20,200 19,300 984,930 19,107,642,000
12/10/2015 20,200 -0.20 -0.98 20,300 20,600 20,100 1,643,480 33,198,296,000
09/10/2015 20,400 -1.10 -5.12 21,000 21,000 20,000 1,021,150 20,831,460,000
08/10/2015 21,500 -0.50 -2.27 20,500 21,700 20,500 3,130,190 67,299,085,000
07/10/2015 22,000 -1.60 -6.78 22,000 23,000 22,000 2,289,730 50,374,060,000
06/10/2015 23,600 1.30 5.83 22,300 23,800 20,800 3,469,410 81,878,076,000
05/10/2015 22,300 1.40 6.70 21,100 22,300 20,600 2,513,710 56,055,733,000
02/10/2015 20,900 1.30 6.63 19,600 20,900 19,400 2,616,250 54,679,625,000
01/10/2015 19,600 0.10 0.51 19,500 19,700 19,400 729,890 14,305,844,000
30/09/2015 19,500 0.10 0.52 19,400 19,700 19,300 741,650 14,462,175,000
29/09/2015 19,400 0.10 0.52 19,300 19,500 19,000 665,180 12,904,492,000
28/09/2015 19,300 -0.10 -0.52 19,400 19,600 19,200 722,460 13,943,478,000
25/09/2015 19,400 -0.10 -0.51 19,500 19,700 19,300 647,680 12,564,992,000
24/09/2015 19,500 0.00 ■■ 0.00 19,400 19,600 19,100 616,750 12,026,625,000
23/09/2015 19,500 -0.10 -0.51 19,400 19,600 19,300 604,100 11,779,950,000
22/09/2015 19,600 -1.10 -5.31 20,600 20,600 19,500 715,840 14,030,464,000
21/09/2015 20,700 1.10 5.61 19,600 20,800 19,500 1,785,330 36,956,331,000
18/09/2015 19,600 0.20 1.03 19,400 19,700 19,400 741,730 14,537,908,000
17/09/2015 19,400 0.00 ■■ 0.00 19,400 19,600 19,200 706,660 13,709,204,000
16/09/2015 19,400 0.10 0.52 19,300 19,400 19,100 620,410 12,035,954,000
15/09/2015 19,300 0.10 0.52 19,200 19,500 19,000 545,260 10,523,518,000
14/09/2015 19,200 -0.20 -1.03 19,400 19,500 19,000 529,530 10,166,976,000
11/09/2015 19,400 -0.50 -2.51 19,900 20,000 19,200 638,860 12,393,884,000
10/09/2015 19,900 0.50 2.58 19,400 20,000 18,700 1,127,060 22,428,494,000
09/09/2015 19,400 1.20 6.59 18,500 19,400 18,200 2,426,490 47,073,906,000
08/09/2015 18,200 1.10 6.43 17,900 18,200 17,500 1,441,980 26,244,036,000
07/09/2015 17,100 1.10 6.88 15,900 17,100 15,900 1,425,810 24,381,351,000
04/09/2015 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 147,730 2,363,680,000
03/09/2015 16,000 0.10 0.63 15,900 16,000 15,800 153,400 2,454,400,000
01/09/2015 15,900 0.00 ■■ 0.00 15,900 16,000 15,800 189,700 3,016,230,000
31/08/2015 15,900 0.00 ■■ 0.00 15,900 16,000 15,800 229,710 3,652,389,000
28/08/2015 15,900 0.00 ■■ 0.00 15,800 16,100 15,800 458,230 7,285,857,000
27/08/2015 15,900 0.00 ■■ 0.00 15,900 16,000 15,800 470,310 7,477,929,000
26/08/2015 15,900 0.20 1.27 15,700 16,000 15,600 541,340 8,607,306,000
25/08/2015 15,700 0.10 0.64 15,600 15,900 15,400 478,680 7,515,276,000
24/08/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,300 453,690 7,077,564,000
21/08/2015 15,600 -0.20 -1.27 15,800 15,800 15,300 667,530 10,413,468,000
20/08/2015 15,800 0.00 ■■ 0.00 15,800 15,900 15,600 444,010 7,015,358,000
19/08/2015 15,800 -0.10 -0.63 15,800 15,800 15,500 496,190 7,839,802,000
18/08/2015 15,900 0.10 0.63 15,800 16,000 15,700 506,950 8,060,505,000
17/08/2015 15,800 -0.10 -0.63 15,900 16,100 15,700 448,820 7,091,356,000
14/08/2015 15,900 -0.10 -0.62 16,000 16,200 15,800 461,220 7,333,398,000
13/08/2015 16,000 0.00 ■■ 0.00 15,900 16,100 15,700 568,170 9,090,720,000
12/08/2015 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 518,400 8,294,400,000
11/08/2015 16,000 0.20 1.27 15,800 16,300 15,600 912,320 14,597,120,000
10/08/2015 15,800 -0.10 -0.63 15,900 16,200 15,700 687,310 10,859,498,000
07/08/2015 15,900 -0.10 -0.62 16,000 16,100 15,600 1,098,740 17,469,966,000
06/08/2015 16,000 0.00 ■■ 0.00 15,900 16,100 15,800 557,250 8,916,000,000
05/08/2015 16,000 0.00 ■■ 0.00 16,000 16,400 15,800 586,940 9,391,040,000
04/08/2015 16,000 0.40 2.56 15,600 16,000 15,300 705,690 11,291,040,000
03/08/2015 15,600 -0.20 -1.27 15,800 15,800 15,400 533,980 8,330,088,000
31/07/2015 15,800 -0.80 -4.82 15,500 16,400 15,500 1,143,300 18,064,140,000
30/07/2015 16,600 -1.20 -6.74 17,800 17,800 16,600 408,000 6,772,800,000
29/07/2015 17,800 0.70 4.09 17,100 17,900 16,600 1,514,120 26,951,336,000
28/07/2015 17,100 1.10 6.88 16,100 17,100 16,000 1,558,070 26,642,997,000
27/07/2015 16,000 1.00 6.67 14,000 16,000 14,000 2,391,150 38,258,400,000
24/07/2015 15,000 -1.10 -6.83 15,000 15,000 15,000 13,570 203,550,000
23/07/2015 16,100 -1.20 -6.94 16,100 16,100 16,100 42,950 691,495,000
22/07/2015 17,300 -1.30 -6.99 17,300 17,300 17,300 1,860 32,178,000
21/07/2015 18,600 -1.40 -7.00 19,900 19,900 18,600 163,790 3,046,494,000
20/07/2015 20,000 1.00 5.26 19,000 20,300 18,900 1,404,650 28,093,000,000
17/07/2015 19,000 1.10 6.15 17,900 19,100 17,600 1,585,500 30,124,500,000
16/07/2015 17,900 0.00 ■■ 0.00 16,500 18,000 16,200 2,201,970 39,415,263,000
01/01/1970 6,100 0.16 2.62 5,940 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp