Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
CTCP CK NH Nông Nghiệp & PT Nông Thôn Việt Nam
AgriBank Securities Joint-Stock Corporation
Mã CK:      AGR      13.25      +0.15 (+1.13%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.agriseco.com.vn
AGR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 13,250 0.15 1.13 13,100 13,550 12,800 182,430 2,417,197,500
10/06/2021 13,100 -0.45 -3.44 13,550 13,600 12,700 161,750 2,118,925,000
09/06/2021 13,550 0.50 3.69 13,050 13,900 12,150 497,950 6,747,222,500
08/06/2021 13,050 -0.95 -7.28 14,000 14,000 13,050 364,220 4,753,071,000
07/06/2021 14,000 -1.00 -7.14 15,000 14,900 13,950 515,690 7,219,660,000
04/06/2021 15,000 0.55 3.67 14,450 15,200 14,500 597,640 8,964,600,000
03/06/2021 14,450 0.90 6.23 13,550 14,450 13,950 630,010 9,103,644,500
02/06/2021 13,550 0.05 0.37 13,500 13,750 13,000 399,590 5,414,444,500
01/06/2021 13,500 0.80 5.93 12,700 13,550 13,500 454,760 6,139,260,000
31/05/2021 12,700 0.80 6.30 11,900 12,700 12,450 656,570 8,338,439,000
28/05/2021 11,900 0.45 3.78 11,450 11,950 11,250 236,250 2,811,375,000
27/05/2021 11,450 -0.25 -2.18 11,700 11,900 11,450 81,130 928,938,500
26/05/2021 11,700 0.15 1.28 11,550 11,950 11,650 134,570 1,574,469,000
25/05/2021 11,550 0.25 2.16 11,300 11,800 11,150 253,040 2,922,612,000
24/05/2021 11,300 -0.10 -0.88 11,400 11,550 11,100 66,380 750,094,000
23/05/2021 11,400 0.10 0.88 11,300 11,800 11,350 134,380 1,531,932,000
21/05/2021 11,400 0.10 0.88 11,300 11,800 11,350 134,380 1,531,932,000
20/05/2021 11,300 0.55 4.87 10,750 11,400 10,700 185,360 2,094,568,000
19/05/2021 10,750 -0.10 -0.93 10,850 10,850 10,750 87,280 938,260,000
18/05/2021 10,850 -0.05 -0.46 10,900 11,000 10,750 76,790 833,171,500
17/05/2021 10,900 -0.10 -0.92 11,000 11,150 10,850 62,220 678,198,000
16/05/2021 11,000 -0.05 -0.45 11,000 11,200 10,900 87,030 957,330,000
14/05/2021 11,000 -0.05 -0.45 11,000 11,200 10,900 87,030 957,330,000
13/05/2021 11,000 -0.05 -0.45 11,050 11,400 10,900 112,800 1,240,800,000
12/05/2021 11,050 -0.05 -0.45 11,050 11,100 10,900 65,780 726,869,000
11/05/2021 11,050 -0.05 -0.45 11,100 11,350 11,050 108,000 1,193,400,000
10/05/2021 11,100 0.35 3.15 10,750 11,200 10,400 91,710 1,017,981,000
09/05/2021 10,750 -0.25 -2.33 11,000 11,000 10,650 62,730 674,347,500
07/05/2021 10,750 -0.25 -2.33 11,000 11,000 10,650 62,730 674,347,500
06/05/2021 11,000 -0.20 -1.82 11,200 11,500 11,000 72,270 794,970,000
05/05/2021 11,200 0.70 6.25 10,500 11,200 10,700 63,420 710,304,000
04/05/2021 10,500 -0.30 -2.86 10,800 10,800 10,100 54,850 575,925,000
03/05/2021 13,350 0.85 6.37 12,500 13,350 11,650 170,460 2,275,641,000
30/04/2021 10,800 -0.20 -1.85 11,000 11,200 10,800 64,180 693,144,000
29/04/2021 10,800 -0.20 -1.85 11,000 11,200 10,800 64,180 693,144,000
28/04/2021 11,000 0.10 0.91 10,900 11,100 10,750 49,920 549,120,000
27/04/2021 10,900 -0.25 -2.29 11,150 11,150 10,750 55,550 605,495,000
26/04/2021 11,150 -0.35 -3.14 11,500 11,600 11,050 64,650 720,847,500
23/04/2021 11,500 0.40 3.48 11,100 11,500 10,900 87,990 1,011,885,000
22/04/2021 11,100 -0.55 -4.95 11,650 11,600 11,100 147,900 1,641,690,000
21/04/2021 11,650 -0.35 -3.00 12,000 12,000 11,550 90,320 1,052,228,000
20/04/2021 11,650 -0.35 -3.00 12,000 12,000 11,550 90,320 1,052,228,000
19/04/2021 12,000 0.25 2.08 11,750 12,000 11,250 112,840 1,354,080,000
16/04/2021 11,750 -0.45 -3.83 12,200 12,100 11,450 267,910 3,147,942,500
15/04/2021 12,200 -0.40 -3.28 12,600 12,600 12,150 139,190 1,698,118,000
14/04/2021 12,600 0.10 0.79 12,500 12,600 12,200 137,720 1,735,272,000
13/04/2021 12,500 -0.10 -0.80 12,600 13,000 12,400 323,800 4,047,500,000
12/04/2021 12,600 -0.40 -3.17 12,250 12,800 12,200 301,820 3,802,932,000
09/04/2021 12,250 -0.05 -0.41 12,300 12,350 12,150 102,800 1,259,300,000
08/04/2021 12,300 -0.05 -0.41 12,350 12,550 12,200 98,560 1,212,288,000
07/04/2021 12,350 0.20 1.62 12,150 12,500 12,150 135,640 1,675,154,000
06/04/2021 12,150 -0.25 -2.06 12,400 12,350 11,950 95,960 1,165,914,000
05/04/2021 12,400 0.10 0.81 12,300 12,600 12,200 133,320 1,653,168,000
02/04/2021 12,300 -0.20 -1.63 12,500 12,950 12,200 184,740 2,272,302,000
01/04/2021 12,500 0.75 6.00 11,750 12,550 11,750 238,830 2,985,375,000
31/03/2021 11,750 -0.05 -0.43 11,800 11,850 11,400 80,000 940,000,000
30/03/2021 11,800 0.05 0.42 11,750 11,950 11,500 94,010 1,109,318,000
29/03/2021 11,750 0.50 4.26 11,250 11,750 11,300 84,180 989,115,000
26/03/2021 11,250 -0.15 -1.33 11,400 11,400 10,800 111,500 1,254,375,000
25/03/2021 11,400 -0.20 -1.75 11,600 11,700 11,300 132,640 1,512,096,000
24/03/2021 11,600 -0.40 -3.45 12,000 12,050 11,450 132,520 1,537,232,000
23/03/2021 12,000 -0.30 -2.50 12,300 12,350 11,900 149,690 1,796,280,000
22/03/2021 12,300 -0.20 -1.63 12,500 12,500 12,200 107,280 1,319,544,000
19/03/2021 12,500 0.05 0.40 12,450 12,600 12,300 103,560 1,294,500,000
18/03/2021 12,450 0.15 1.20 12,300 12,700 12,300 108,030 1,344,973,500
17/03/2021 12,300 0.05 0.41 12,250 12,350 12,050 130,690 1,607,487,000
16/03/2021 12,250 -0.30 -2.45 12,550 12,600 12,000 245,990 3,013,377,500
15/03/2021 12,550 -0.25 -1.99 12,800 12,850 12,550 120,630 1,513,906,500
12/03/2021 12,800 -0.20 -1.56 13,000 13,150 12,700 167,550 2,144,640,000
11/03/2021 13,000 0.80 6.15 12,200 13,050 12,350 502,800 6,536,400,000
10/03/2021 12,200 0.10 0.82 12,100 12,300 11,950 125,020 1,525,244,000
09/03/2021 12,100 -0.25 -2.07 12,350 12,250 11,800 154,300 1,867,030,000
08/03/2021 12,350 0.15 1.21 12,200 12,500 12,200 169,440 2,092,584,000
05/03/2021 12,200 -0.10 -0.82 12,200 12,350 11,500 123,220 1,503,284,000
04/03/2021 12,200 0.45 3.69 11,750 12,550 11,750 377,570 4,606,354,000
03/03/2021 11,750 -0.10 -0.85 11,750 11,800 11,550 81,490 957,507,500
02/03/2021 11,750 -0.10 -0.85 11,850 12,100 11,700 120,590 1,416,932,500
01/03/2021 11,850 0.55 4.64 11,300 11,850 11,300 229,870 2,723,959,500
26/02/2021 11,300 -0.05 -0.44 11,350 11,350 11,000 91,330 1,032,029,000
25/02/2021 11,350 -0.05 -0.44 11,350 11,500 11,200 76,540 868,729,000
24/02/2021 11,350 0.05 0.44 11,350 11,900 11,200 147,250 1,671,287,500
23/02/2021 11,350 -0.05 -0.44 11,400 11,500 11,200 135,770 1,540,989,500
22/02/2021 11,400 0.05 0.44 11,350 11,600 11,150 128,650 1,466,610,000
19/02/2021 11,350 -0.15 -1.32 11,500 11,700 11,200 133,990 1,520,786,500
18/02/2021 11,500 -0.40 -3.48 11,900 11,900 11,400 166,310 1,912,565,000
17/02/2021 11,900 0.25 2.10 11,650 11,950 11,500 198,120 2,357,628,000
10/02/2021 11,650 0.15 1.29 11,500 11,800 11,100 158,780 1,849,787,000
09/02/2021 11,650 0.15 1.29 11,500 11,800 11,100 158,780 1,849,787,000
08/02/2021 11,500 0.50 4.35 11,000 11,750 10,500 358,410 4,121,715,000
05/02/2021 11,000 0.70 6.36 10,300 11,000 10,300 165,280 1,818,080,000
05/01/2021 9,030 0.15 1.66 8,880 9,090 8,810 85,560 772,606,800
04/01/2021 8,880 0.28 3.15 8,600 9,060 8,680 331,750 2,945,940,000
01/01/2021 8,600 0.21 2.44 8,390 8,730 8,330 1,772,710 15,245,306,000
31/12/2020 8,600 0.21 2.44 8,390 8,730 8,330 1,772,710 15,245,306,000
30/12/2020 8,390 -0.16 -1.91 8,550 8,560 8,370 1,632,900 13,700,031,000
29/12/2020 8,550 -0.10 -1.17 8,700 8,680 8,500 160,057 1,368,487,350
28/12/2020 8,700 0.00 ■■ 0.00 8,700 9,000 8,550 156,897 1,365,003,900
27/12/2020 8,700 0.40 4.60 8,300 8,790 8,230 196,543 1,709,924,100
25/12/2020 8,700 0.40 4.60 8,300 8,790 8,230 196,543 1,709,924,100
24/12/2020 8,300 -0.40 -4.82 8,670 8,630 8,070 267,918 2,223,719,400
23/12/2020 8,670 -0.40 -4.61 9,060 9,030 8,640 233,782 2,026,889,940
22/12/2020 9,060 0.20 2.21 8,910 9,060 8,650 261,434 2,368,592,040
21/12/2020 8,910 0.60 6.73 8,340 8,920 8,340 411,422 3,665,770,020
20/12/2020 8,340 0.20 2.40 8,180 8,400 8,130 195,119 1,627,292,460
18/12/2020 8,340 0.20 2.40 8,180 8,400 8,130 195,119 1,627,292,460
17/12/2020 8,180 -0.10 -1.22 8,300 8,350 8,000 212,567 1,738,798,060
16/12/2020 8,300 -0.10 -1.20 8,400 8,430 8,270 247,596 2,055,046,800
15/12/2020 8,400 0.00 ■■ 0.00 8,360 8,660 8,200 459,368 3,858,691,200
14/12/2020 8,360 0.50 5.98 7,820 8,360 7,820 448,713 3,751,240,680
13/12/2020 7,820 0.00 ■■ 0.00 7,800 7,900 7,300 211,999 1,657,832,180
11/12/2020 7,820 0.00 ■■ 0.00 7,800 7,900 7,300 211,999 1,657,832,180
10/12/2020 7,800 0.40 5.13 7,450 7,970 7,600 549,920 4,289,376,000
09/12/2020 7,450 0.50 6.71 6,970 7,450 7,300 145,103 1,081,017,350
08/12/2020 6,970 0.50 7.17 6,520 6,970 6,600 208,999 1,456,723,030
07/12/2020 6,520 0.40 6.13 6,100 6,520 6,120 212,062 1,382,644,240
04/12/2020 6,050 -0.05 -0.83 6,100 6,110 6,020 798,260 4,829,473,000
03/12/2020 6,100 -0.10 -1.64 6,200 6,250 6,010 200,016 1,220,097,600
02/12/2020 6,200 0.20 3.23 6,040 6,300 5,990 169,872 1,053,206,400
01/12/2020 6,040 0.40 6.62 5,650 6,040 5,500 226,102 1,365,656,080
30/11/2020 5,580 0.36 6.45 5,220 5,580 5,220 2,670,950 14,903,901,000
27/11/2020 5,580 0.36 6.45 5,220 5,580 5,220 2,670,950 14,903,901,000
26/11/2020 5,220 0.02 0.38 5,200 5,250 5,130 493,540 2,576,278,800
25/11/2020 5,200 -0.05 -0.96 5,250 5,250 5,150 944,660 4,912,232,000
24/11/2020 5,250 -0.03 -0.57 5,280 5,300 5,180 712,980 3,743,145,000
23/11/2020 5,280 0.11 2.08 5,170 5,400 5,180 431,670 2,279,217,600
20/11/2020 5,170 -0.10 -1.93 5,260 5,250 5,130 99,944 516,710,480
19/11/2020 5,260 -0.10 -1.90 5,390 5,350 5,200 118,657 624,135,820
18/11/2020 5,390 -0.06 -1.11 5,450 5,600 5,270 810,140 4,366,654,600
17/11/2020 5,450 0.20 3.67 5,220 5,500 5,240 181,218 987,638,100
16/11/2020 5,220 0.30 5.75 4,880 5,220 4,890 164,243 857,348,460
13/11/2020 4,880 0.00 ■■ 0.00 4,880 4,900 4,820 33,008 161,079,040
12/11/2020 4,880 0.00 ■■ 0.00 4,870 4,910 4,840 29,868 145,755,840
11/11/2020 4,870 0.00 ■■ 0.00 4,870 4,900 4,840 31,087 151,393,690
10/11/2020 4,870 0.20 4.11 4,690 4,930 4,680 55,695 271,234,650
09/11/2020 4,690 0.10 2.13 4,590 4,800 4,610 38,522 180,668,180
06/11/2020 4,590 -0.10 -2.18 4,660 4,670 4,550 18,712 85,888,080
05/11/2020 4,660 -0.10 -2.15 4,720 4,720 4,640 20,446 95,278,360
04/11/2020 4,720 0.20 4.24 4,520 4,720 4,520 37,290 176,008,800
03/11/2020 4,520 0.00 ■■ 0.00 4,490 4,560 4,500 23,406 105,795,120
02/11/2020 4,490 0.00 ■■ 0.00 4,490 4,530 4,390 14,040 63,039,600
30/10/2020 4,490 0.00 ■■ 0.00 4,490 4,690 4,440 18,108 81,304,920
29/10/2020 4,490 0.00 ■■ 0.00 4,450 4,740 4,300 62,281 279,641,690
28/10/2020 4,450 -0.20 -4.49 4,650 4,620 4,400 61,851 275,236,950
27/10/2020 4,650 -0.20 -4.30 4,850 4,840 4,570 79,940 371,721,000
26/10/2020 4,850 -0.10 -2.06 4,950 4,960 4,850 60,650 294,152,500
25/10/2020 4,950 0.00 ■■ 0.00 4,960 5,020 4,910 46,271 229,041,450
23/10/2020 4,950 0.00 ■■ 0.00 4,960 5,020 4,910 46,271 229,041,450
22/10/2020 4,960 -0.10 -2.02 5,020 5,020 4,950 45,490 225,630,400
21/10/2020 5,020 0.00 ■■ 0.00 5,020 5,090 5,020 52,581 263,956,620
20/10/2020 5,020 -0.10 -1.99 5,080 5,080 5,000 49,065 246,306,300
19/10/2020 5,080 0.00 ■■ 0.00 5,040 5,100 5,040 59,798 303,773,840
18/10/2020 5,040 0.00 ■■ 0.00 5,080 5,130 5,000 42,734 215,379,360
16/10/2020 5,040 0.00 ■■ 0.00 5,080 5,130 5,000 42,734 215,379,360
15/10/2020 5,080 0.06 1.18 5,020 5,220 5,020 943,310 4,792,014,800
14/10/2020 5,020 -0.10 -1.99 5,100 5,170 5,020 60,295 302,680,900
13/10/2020 5,100 0.00 ■■ 0.00 5,100 5,140 5,070 42,878 218,677,800
12/10/2020 5,100 -0.10 -1.96 5,190 5,280 5,080 69,454 354,215,400
11/10/2020 5,190 0.10 1.93 5,100 5,250 5,080 84,138 436,676,220
09/10/2020 5,190 0.10 1.93 5,100 5,250 5,080 84,138 436,676,220
08/10/2020 5,100 0.00 ■■ 0.00 5,120 5,160 5,050 63,966 326,226,600
07/10/2020 5,120 0.00 ■■ 0.00 5,160 5,180 5,080 62,245 318,694,400
06/10/2020 5,160 0.00 ■■ 0.00 5,210 5,310 5,130 82,392 425,142,720
05/10/2020 5,210 0.10 1.92 5,100 5,210 5,050 97,692 508,975,320
04/10/2020 5,100 -0.10 -1.96 5,200 5,300 4,840 113,479 578,742,900
02/10/2020 5,100 -0.10 -1.96 5,200 5,300 4,840 113,479 578,742,900
01/10/2020 5,200 0.10 1.92 5,110 5,390 5,080 109,234 568,016,800
30/09/2020 5,110 0.00 ■■ 0.00 5,080 5,160 4,910 61,364 313,570,040
29/09/2020 5,080 0.00 ■■ 0.00 5,090 5,260 5,050 97,181 493,679,480
28/09/2020 5,090 0.30 5.89 4,810 5,140 4,760 171,200 871,408,000
27/09/2020 4,810 0.00 ■■ 0.00 4,810 4,850 4,780 51,519 247,806,390
25/09/2020 4,810 0.00 ■■ 0.00 4,810 4,850 4,780 51,519 247,806,390
24/09/2020 4,810 -0.10 -2.08 4,860 4,870 4,800 87,871 422,659,510
23/09/2020 4,860 0.00 ■■ 0.00 4,850 4,920 4,820 77,265 375,507,900
22/09/2020 4,850 -0.10 -2.06 4,950 4,970 4,810 103,371 501,349,350
21/09/2020 4,950 -0.10 -2.02 5,020 5,180 4,950 116,374 576,051,300
18/09/2020 5,020 0.10 1.99 4,920 5,050 4,810 116,603 585,347,060
17/09/2020 4,920 0.30 6.10 4,670 4,970 4,770 125,576 617,833,920
16/09/2020 4,670 0.00 ■■ 0.00 4,650 4,700 4,580 106,012 495,076,040
15/09/2020 4,650 -0.10 -2.15 4,720 4,740 4,610 104,305 485,018,250
14/09/2020 4,720 0.10 2.12 4,630 4,720 4,650 60,340 284,804,800
11/09/2020 4,630 0.20 4.32 4,420 4,690 4,370 195,963 907,308,690
10/09/2020 4,420 0.30 6.79 4,160 4,450 4,160 125,918 556,557,560
09/09/2020 4,160 0.06 1.44 4,100 4,190 4,030 615,730 2,561,436,800
08/09/2020 4,100 0.00 ■■ 0.00 4,100 4,120 4,020 60,547 248,242,700
07/09/2020 4,100 0.10 2.44 4,040 4,200 4,040 86,957 356,523,700
06/09/2020 4,040 0.10 2.48 3,930 4,080 3,850 137,445 555,277,800
04/09/2020 4,040 0.10 2.48 3,930 4,080 3,850 137,445 555,277,800
03/09/2020 3,930 0.10 2.54 3,800 3,990 3,800 55,748 219,089,640
02/09/2020 3,800 0.00 ■■ 0.00 3,800 3,900 3,780 46,494 176,677,200
01/09/2020 3,800 0.00 ■■ 0.00 3,800 3,900 3,780 46,494 176,677,200
31/08/2020 3,800 -0.20 -5.26 3,950 4,000 3,800 76,011 288,841,800
29/08/2020 3,950 0.10 2.53 3,820 4,050 3,820 80,795 319,140,250
28/08/2020 3,950 0.10 2.53 3,820 4,050 3,820 80,795 319,140,250
27/08/2020 3,820 0.00 ■■ 0.00 3,820 3,840 3,800 39,104 149,377,280
26/08/2020 3,820 0.10 2.62 3,680 3,850 3,700 116,607 445,438,740
25/08/2020 3,680 0.00 ■■ 0.00 3,660 3,680 3,640 50,444 185,633,920
24/08/2020 3,660 0.00 ■■ 0.00 3,650 3,680 3,600 48,265 176,649,900
21/08/2020 3,650 0.00 ■■ 0.00 3,600 3,690 3,580 31,381 114,540,650
20/08/2020 3,600 0.10 2.78 3,480 3,700 3,500 62,434 224,762,400
19/08/2020 3,480 0.00 ■■ 0.00 3,430 3,480 3,420 18,644 64,881,120
18/08/2020 3,430 0.00 ■■ 0.00 3,430 3,480 3,400 43,100 147,833,000
17/08/2020 3,430 0.00 ■■ 0.00 3,430 3,470 3,410 41,007 140,654,010
14/08/2020 3,430 0.00 ■■ 0.00 3,450 3,500 3,430 34,019 116,685,170
13/08/2020 3,450 0.00 ■■ 0.00 3,410 3,500 3,400 31,575 108,933,750
12/08/2020 3,410 0.00 ■■ 0.00 3,410 3,420 3,360 16,125 54,986,250
11/08/2020 3,410 0.00 ■■ 0.00 3,460 3,460 3,390 27,453 93,614,730
10/08/2020 3,460 0.00 ■■ 0.00 3,480 3,550 3,460 18,892 65,366,320
07/08/2020 3,480 0.00 ■■ 0.00 3,450 3,600 3,400 42,447 147,715,560
06/08/2020 3,450 0.20 5.80 3,230 3,450 3,100 186,320 642,804,000
05/08/2020 3,230 0.10 3.10 3,170 3,240 3,150 25,346 81,867,580
04/08/2020 3,170 0.00 ■■ 0.00 3,170 3,250 3,170 15,302 48,507,340
03/08/2020 3,170 0.10 3.15 3,070 3,200 3,000 16,248 51,506,160
02/08/2020 3,070 0.00 ■■ 0.00 3,100 3,100 3,000 9,977 30,629,390
31/07/2020 3,070 0.00 ■■ 0.00 3,100 3,100 3,000 9,977 30,629,390
30/07/2020 3,100 0.10 3.23 3,000 3,140 3,000 11,935 36,998,500
29/07/2020 3,000 -0.20 -6.67 3,170 3,170 2,950 22,473 67,419,000
28/07/2020 3,170 0.10 3.15 3,070 3,200 3,000 23,209 73,572,530
27/07/2020 3,070 -0.20 -6.51 3,300 3,160 3,070 51,080 156,815,600
26/07/2020 3,300 -0.20 -6.06 3,530 3,540 3,290 56,055 184,981,500
24/07/2020 3,300 -0.20 -6.06 3,530 3,540 3,290 56,055 184,981,500
23/07/2020 3,530 -0.10 -2.83 3,640 3,650 3,520 23,413 82,647,890
22/07/2020 3,640 0.00 ■■ 0.00 3,670 3,750 3,630 16,402 59,703,280
21/07/2020 3,670 0.00 ■■ 0.00 3,630 3,790 3,650 43,294 158,888,980
20/07/2020 3,630 0.00 ■■ 0.00 3,580 3,690 3,600 52,150 189,304,500
18/07/2020 3,580 0.00 ■■ 0.00 3,570 3,590 3,500 14,856 53,184,480
17/07/2020 3,580 0.00 ■■ 0.00 3,570 3,590 3,500 14,856 53,184,480
16/07/2020 3,570 0.00 ■■ 0.00 3,560 3,610 3,550 6,187 22,087,590
15/07/2020 3,560 0.00 ■■ 0.00 3,560 3,600 3,560 13,110 46,671,600
14/07/2020 3,560 0.00 ■■ 0.00 3,580 3,590 3,510 21,429 76,287,240
13/07/2020 3,580 0.00 ■■ 0.00 3,570 3,630 3,520 16,096 57,623,680
11/07/2020 3,570 0.00 ■■ 0.00 3,600 3,630 3,560 14,632 52,236,240
10/07/2020 3,570 0.00 ■■ 0.00 3,600 3,630 3,560 14,632 52,236,240
09/07/2020 3,600 0.00 ■■ 0.00 3,560 3,600 3,550 15,267 54,961,200
08/07/2020 3,560 0.10 2.81 3,510 3,600 3,500 11,733 41,769,480
07/07/2020 3,510 -0.10 -2.85 3,600 3,650 3,500 32,402 113,731,020
06/07/2020 3,600 0.10 2.78 3,530 3,650 3,530 23,937 86,173,200
04/07/2020 3,530 0.00 ■■ 0.00 3,570 3,590 3,520 7,505 26,492,650
03/07/2020 3,530 0.00 ■■ 0.00 3,570 3,590 3,520 7,505 26,492,650
02/07/2020 3,570 0.00 ■■ 0.00 3,610 3,620 3,510 9,339 33,340,230
01/07/2020 3,610 0.10 2.77 3,480 3,650 3,460 16,607 59,951,270
30/06/2020 3,480 0.00 ■■ 0.00 3,450 3,540 3,450 41,986 146,111,280
29/06/2020 3,450 -0.30 -8.70 3,700 3,620 3,450 67,288 232,143,600
26/06/2020 3,700 -0.02 -0.54 3,720 3,780 3,660 179,770 665,149,000
25/06/2020 3,720 -0.10 -2.69 3,830 3,800 3,600 21,447 79,782,840
24/06/2020 3,830 0.00 ■■ 0.00 3,810 3,990 3,820 60,097 230,171,510
23/06/2020 3,810 0.10 2.62 3,680 3,910 3,680 78,801 300,231,810
22/06/2020 3,680 0.00 ■■ 0.00 3,720 3,750 3,680 38,856 142,990,080
19/06/2020 3,720 0.10 2.69 3,600 3,720 3,600 34,042 126,636,240
18/06/2020 3,600 -0.10 -2.78 3,690 3,670 3,560 23,005 82,818,000
17/06/2020 3,690 -0.06 -1.63 3,750 3,780 3,640 398,420 1,470,169,800
16/06/2020 3,750 0.10 2.67 3,650 3,750 3,630 53,237 199,638,750
15/06/2020 3,650 0.00 ■■ 0.00 3,680 3,900 3,630 40,657 148,398,050
13/06/2020 3,680 -0.30 -8.15 3,950 3,900 3,680 105,163 386,999,840
12/06/2020 3,680 -0.30 -8.15 3,950 3,900 3,680 105,163 386,999,840
11/06/2020 3,950 -0.30 -7.59 4,240 4,240 3,950 102,308 404,116,600
10/06/2020 4,240 0.20 4.72 4,040 4,300 3,990 153,487 650,784,880
09/06/2020 4,040 0.30 7.43 3,780 4,040 3,950 198,760 802,990,400
08/06/2020 3,780 0.20 5.29 3,540 3,780 3,600 54,548 206,191,440
06/06/2020 3,540 0.00 ■■ 0.00 3,540 3,570 3,450 24,327 86,117,580
05/06/2020 3,540 0.00 ■■ 0.00 3,540 3,570 3,450 24,327 86,117,580
04/06/2020 3,540 0.10 2.82 3,480 3,570 3,450 79,282 280,658,280
03/06/2020 3,480 0.00 ■■ 0.00 3,460 3,490 3,320 25,294 88,023,120
02/06/2020 3,460 -0.10 -2.89 3,550 3,560 3,450 14,519 50,235,740
01/06/2020 3,550 0.20 5.63 3,400 3,570 3,400 49,725 176,523,750
31/05/2020 3,400 0.10 2.94 3,300 3,400 3,200 33,885 115,209,000
29/05/2020 3,400 0.10 2.94 3,300 3,400 3,200 33,885 115,209,000
28/05/2020 3,300 0.00 ■■ 0.00 3,330 3,330 3,280 12,332 40,695,600
27/05/2020 3,330 0.00 ■■ 0.00 3,380 3,400 3,330 5,824 19,393,920
26/05/2020 3,380 0.10 2.96 3,300 3,400 3,300 25,247 85,334,860
25/05/2020 3,300 0.00 ■■ 0.00 3,310 3,350 3,300 14,074 46,444,200
24/05/2020 3,310 0.00 ■■ 0.00 3,310 3,400 3,290 23,160 76,659,600
22/05/2020 3,310 0.00 ■■ 0.00 3,310 3,400 3,290 23,160 76,659,600
21/05/2020 3,310 0.00 ■■ 0.00 3,360 3,380 3,300 13,370 44,254,700
20/05/2020 3,360 -0.10 -2.98 3,430 3,400 3,310 12,152 40,830,720
19/05/2020 3,430 0.00 ■■ 0.00 3,450 3,500 3,350 21,535 73,865,050
18/05/2020 3,450 0.20 5.80 3,270 3,450 3,270 17,135 59,115,750
17/05/2020 3,270 -0.20 -6.12 3,500 3,640 3,270 38,071 124,492,170
15/05/2020 3,270 -0.20 -6.12 3,500 3,640 3,270 38,071 124,492,170
14/05/2020 3,500 0.20 5.71 3,300 3,530 3,300 46,994 164,479,000
13/05/2020 3,300 0.10 3.03 3,220 3,330 3,220 20,679 68,240,700
12/05/2020 3,220 0.10 3.11 3,150 3,340 3,100 30,048 96,754,560
11/05/2020 3,150 0.10 3.17 3,010 3,180 3,020 26,417 83,213,550
10/05/2020 3,010 0.10 3.32 2,890 3,060 2,900 31,813 95,757,130
08/05/2020 3,010 0.10 3.32 2,890 3,060 2,900 31,813 95,757,130
07/05/2020 2,890 0.00 ■■ 0.00 2,880 2,900 2,860 9,213 26,625,570
06/05/2020 2,880 0.10 3.47 2,800 2,880 2,760 10,153 29,240,640
05/05/2020 2,800 0.00 ■■ 0.00 2,770 2,820 2,750 5,306 14,856,800
04/05/2020 2,770 0.00 ■■ 0.00 2,800 2,800 2,750 6,690 18,531,300
01/05/2020 2,800 0.00 ■■ 0.00 2,830 2,860 2,780 6,702 18,765,600
30/04/2020 2,800 0.00 ■■ 0.00 2,830 2,860 2,780 6,702 18,765,600
29/04/2020 2,800 0.00 ■■ 0.00 2,830 2,860 2,780 6,702 18,765,600
28/04/2020 2,830 0.00 ■■ 0.00 2,830 2,860 2,800 6,215 17,588,450
27/04/2020 2,830 0.00 ■■ 0.00 2,870 2,890 2,830 6,001 16,982,830
26/04/2020 2,870 0.10 3.48 2,820 2,880 2,760 13,084 37,551,080
24/04/2020 2,870 0.10 3.48 2,820 2,880 2,760 13,084 37,551,080
23/04/2020 2,820 0.00 ■■ 0.00 2,840 2,900 2,810 5,961 16,810,020
22/04/2020 2,840 0.00 ■■ 0.00 2,790 2,840 2,680 9,741 27,664,440
21/04/2020 2,790 -0.10 -3.58 2,900 2,830 2,750 26,720 74,548,800
20/04/2020 2,900 0.00 ■■ 0.00 2,890 2,960 2,860 33,380 96,802,000
19/04/2020 2,890 0.10 3.46 2,800 2,900 2,800 22,260 64,331,400
17/04/2020 2,890 0.10 3.46 2,800 2,900 2,800 22,260 64,331,400
16/04/2020 2,800 -0.10 -3.57 2,880 2,870 2,700 15,565 43,582,000
15/04/2020 2,880 0.00 ■■ 0.00 2,880 2,920 2,870 23,221 66,876,480
14/04/2020 2,880 0.10 3.47 2,780 2,960 2,750 37,730 108,662,400
13/04/2020 2,780 0.20 7.19 2,600 2,780 2,670 33,985 94,478,300
12/04/2020 2,600 0.10 3.85 2,550 2,620 2,480 21,876 56,877,600
10/04/2020 2,600 0.10 3.85 2,550 2,620 2,480 21,876 56,877,600
09/04/2020 2,550 0.00 ■■ 0.00 2,500 2,570 2,450 14,915 38,033,250
08/04/2020 2,500 -0.10 -4.00 2,560 2,520 2,470 11,026 27,565,000
07/04/2020 2,560 0.00 ■■ 0.00 2,570 2,690 2,450 11,814 30,243,840
06/04/2020 2,570 0.20 7.78 2,410 2,570 2,430 22,925 58,917,250
05/04/2020 2,410 0.10 4.15 2,340 2,450 2,320 12,509 30,146,690
03/04/2020 2,410 0.10 4.15 2,340 2,450 2,320 12,509 30,146,690
02/04/2020 2,340 0.10 4.27 2,200 2,340 2,240 9,173 21,464,820
01/04/2020 2,340 0.10 4.27 2,200 2,340 2,240 9,173 21,464,820
31/03/2020 2,200 -0.10 -4.55 2,340 2,480 2,180 32,269 70,991,800
30/03/2020 2,340 -0.20 -8.55 2,510 2,510 2,340 27,228 63,713,520
29/03/2020 2,510 0.00 ■■ 0.00 2,520 2,600 2,350 9,684 24,306,840
27/03/2020 2,510 0.00 ■■ 0.00 2,520 2,600 2,350 9,684 24,306,840
26/03/2020 2,520 -0.20 -7.94 2,700 2,700 2,520 17,586 44,316,720
25/03/2020 2,700 0.10 3.70 2,600 2,710 2,600 10,033 27,089,100
24/03/2020 2,600 0.00 ■■ 0.00 2,640 2,670 2,570 6,592 17,139,200
23/03/2020 2,640 -0.20 -7.58 2,830 2,780 2,640 19,336 51,047,040
22/03/2020 2,830 0.00 ■■ 0.00 2,880 2,880 2,800 6,402 18,117,660
20/03/2020 2,830 0.00 ■■ 0.00 2,880 2,880 2,800 6,402 18,117,660
19/03/2020 2,880 -0.10 -3.47 2,940 2,940 2,800 18,147 52,263,360
18/03/2020 2,940 0.10 3.40 2,860 2,950 2,800 19,403 57,044,820
17/03/2020 2,860 0.00 ■■ 0.00 2,850 2,860 2,740 8,573 24,518,780
16/03/2020 2,850 -0.02 -0.70 2,870 2,960 2,850 121,580 346,503,000
13/03/2020 2,870 0.01 0.35 2,860 2,900 2,660 241,330 692,617,100
12/03/2020 2,860 -0.21 -7.34 3,070 3,000 2,860 259,400 741,884,000
11/03/2020 3,070 -0.10 -3.26 3,170 3,200 2,960 266,070 816,834,900
10/03/2020 3,170 0.00 ■■ 0.00 3,140 3,200 3,000 12,007 38,062,190
09/03/2020 3,140 -0.20 -6.37 3,370 3,270 3,140 28,897 90,736,580
06/03/2020 3,370 0.00 ■■ 0.00 3,380 3,380 3,310 6,882 23,192,340
05/03/2020 3,380 0.00 ■■ 0.00 3,400 3,440 3,380 18,958 64,078,040
04/03/2020 3,400 0.10 2.94 3,330 3,400 3,300 9,552 32,476,800
03/03/2020 3,330 0.00 ■■ 0.00 3,300 3,360 3,260 7,299 24,305,670
02/03/2020 3,300 0.00 ■■ 0.00 3,250 3,340 3,200 8,153 26,904,900
28/02/2020 3,250 -0.10 -3.08 3,310 3,300 3,220 9,617 31,255,250
27/02/2020 3,310 0.00 ■■ 0.00 3,300 3,360 3,270 5,231 17,314,610
26/02/2020 3,300 0.00 ■■ 0.00 3,320 3,320 3,300 4,944 16,315,200
25/02/2020 3,320 0.00 ■■ 0.00 3,310 3,320 3,250 13,622 45,225,040
24/02/2020 3,310 -0.10 -3.02 3,410 3,350 3,300 13,031 43,132,610
21/02/2020 3,410 -0.10 -2.93 3,490 3,490 3,350 11,379 38,802,390
20/02/2020 3,490 0.20 5.73 3,310 3,500 3,300 42,055 146,771,950
19/02/2020 3,310 0.00 ■■ 0.00 3,300 3,340 3,280 9,445 31,262,950
18/02/2020 3,300 0.00 ■■ 0.00 3,340 3,350 3,280 9,552 31,521,600
17/02/2020 3,340 0.00 ■■ 0.00 3,290 3,380 3,280 9,063 30,270,420
15/02/2020 3,290 0.00 ■■ 0.00 3,300 3,300 3,260 4,275 14,064,750
14/02/2020 3,290 0.00 ■■ 0.00 3,300 3,300 3,260 4,275 14,064,750
13/02/2020 3,300 0.00 ■■ 0.00 3,310 3,310 3,270 5,506 18,169,800
12/02/2020 3,310 0.00 ■■ 0.00 3,310 3,330 3,280 7,840 25,950,400
11/02/2020 3,310 0.00 ■■ 0.00 3,350 3,350 3,280 2,022 6,692,820
10/02/2020 3,350 0.00 ■■ 0.00 3,400 3,380 3,180 11,035 36,967,250
09/02/2020 3,400 0.00 ■■ 0.00 3,370 3,400 3,300 11,132 37,848,800
07/02/2020 3,400 0.00 ■■ 0.00 3,370 3,400 3,300 11,132 37,848,800
06/02/2020 3,370 0.00 ■■ 0.00 3,370 3,400 3,320 8,829 29,753,730
05/02/2020 3,370 0.00 ■■ 0.00 3,350 3,380 3,350 7,255 24,449,350
04/02/2020 3,350 0.10 2.99 3,300 3,350 3,280 5,473 18,334,550
03/02/2020 3,300 -0.10 -3.03 3,400 3,400 3,170 18,090 59,697,000
02/02/2020 3,400 0.00 ■■ 0.00 3,410 3,410 3,350 11,951 40,633,400
31/01/2020 3,400 0.00 ■■ 0.00 3,410 3,410 3,350 11,951 40,633,400
30/01/2020 3,410 -0.20 -5.87 3,600 3,580 3,380 4,394 14,983,540
29/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
28/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
27/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
26/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
24/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
23/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
22/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
21/01/2020 3,400 -0.01 -0.29 3,410 3,430 3,350 99,690 338,946,000
20/01/2020 3,410 0.01 0.29 3,410 3,420 3,390 23,200 79,112,000
17/01/2020 3,410 0.03 0.88 3,410 3,440 3,400 17,700 60,357,000
16/01/2020 3,410 0.01 0.29 3,400 3,410 3,360 34,480 117,576,800
15/01/2020 3,400 0.01 0.29 3,390 3,440 3,350 13,430 45,662,000
14/01/2020 3,350 0.10 2.99 3,250 3,350 3,250 121,560 407,226,000
13/01/2020 3,250 -0.20 -6.15 3,450 3,500 3,250 9,305 30,241,250
10/01/2020 3,450 0.00 ■■ 0.00 3,440 3,490 3,430 2,769 9,553,050
09/01/2020 3,440 0.00 ■■ 0.00 3,420 3,450 3,400 2,773 9,539,120
08/01/2020 3,420 -0.10 -2.92 3,470 3,480 3,410 9,369 32,041,980
07/01/2020 3,470 0.00 ■■ 0.00 3,480 3,480 3,420 4,998 17,343,060
06/01/2020 3,480 -0.10 -2.87 3,580 3,580 3,460 13,330 46,388,400
03/01/2020 3,580 0.10 2.79 3,510 3,610 3,510 9,887 35,395,460
02/01/2020 3,510 -0.10 -2.85 3,590 3,550 3,400 12,761 44,791,110
31/12/2019 3,590 0.20 5.57 3,360 3,590 3,330 9,647 34,632,730
30/12/2019 3,360 -0.10 -2.98 3,410 3,440 3,340 13,888 46,663,680
27/12/2019 3,410 0.00 ■■ 0.00 3,420 3,430 3,400 8,302 28,309,820
26/12/2019 3,420 0.00 ■■ 0.00 3,430 3,450 3,400 6,210 21,238,200
25/12/2019 3,430 0.00 ■■ 0.00 3,410 3,450 3,410 6,273 21,516,390
24/12/2019 3,410 0.00 ■■ 0.00 3,400 3,430 3,400 2,462 8,395,420
23/12/2019 3,400 0.00 ■■ 0.00 3,430 3,480 3,380 7,578 25,765,200
20/12/2019 3,430 -0.04 -1.17 3,470 3,460 3,400 206,910 709,701,300
19/12/2019 3,470 0.10 2.88 3,400 3,480 3,400 4,321 14,993,870
18/12/2019 3,400 0.00 ■■ 0.00 3,400 3,540 3,400 14,747 50,139,800
17/12/2019 3,400 0.00 ■■ 0.00 3,380 3,600 3,380 55,854 189,903,600
16/12/2019 3,380 0.00 ■■ 0.00 3,400 3,410 3,370 10,387 35,108,060
14/12/2019 3,400 0.00 ■■ 0.00 3,420 3,430 3,360 19,071 64,841,400
13/12/2019 3,400 0.00 ■■ 0.00 3,420 3,430 3,360 19,071 64,841,400
12/12/2019 3,420 -0.10 -2.92 3,480 3,480 3,360 35,790 122,401,800
11/12/2019 3,480 0.00 ■■ 0.00 3,500 3,500 3,460 6,469 22,512,120
10/12/2019 3,500 -0.10 -2.86 3,580 3,600 3,450 12,752 44,632,000
09/12/2019 3,580 0.00 ■■ 0.00 3,570 3,580 3,560 8,306 29,735,480
07/12/2019 3,570 0.00 ■■ 0.00 3,580 3,580 3,540 7,665 27,364,050
06/12/2019 3,570 0.00 ■■ 0.00 3,580 3,580 3,540 7,665 27,364,050
05/12/2019 3,580 0.00 ■■ 0.00 3,550 3,600 3,500 12,833 45,942,140
04/12/2019 3,550 -0.10 -2.82 3,640 0 0 20,941 74,340,550
03/12/2019 3,640 -0.10 -2.75 3,700 3,700 3,520 23,642 86,056,880
02/12/2019 3,700 -0.10 -2.70 3,760 3,800 3,700 13,124 48,558,800
29/11/2019 3,760 0.00 ■■ 0.00 3,780 3,870 3,760 11,117 41,799,920
28/11/2019 3,780 -0.10 -2.65 3,840 3,840 3,740 23,683 89,521,740
27/11/2019 3,840 -0.20 -5.21 3,990 3,950 3,840 29,306 112,535,040
26/11/2019 3,990 0.10 2.51 3,900 4,120 3,850 24,526 97,858,740
25/11/2019 3,900 -0.10 -2.56 4,000 4,000 3,900 23,119 90,164,100
22/11/2019 4,000 -0.10 -2.50 4,100 4,120 3,900 22,150 88,600,000
21/11/2019 4,100 0.00 ■■ 0.00 4,120 4,120 4,090 837 3,431,700
20/11/2019 4,120 0.00 ■■ 0.00 4,100 4,120 4,080 4,510 18,581,200
19/11/2019 4,100 0.00 ■■ 0.00 4,090 4,100 4,070 3,146 12,898,600
18/11/2019 4,090 0.00 ■■ 0.00 4,080 4,150 4,070 2,274 9,300,660
15/11/2019 4,080 0.00 ■■ 0.00 4,130 4,130 4,080 11,923 48,645,840
14/11/2019 4,130 0.00 ■■ 0.00 4,110 4,140 4,100 2,925 12,080,250
13/11/2019 4,110 0.00 ■■ 0.00 4,160 4,180 4,110 6,752 27,750,720
12/11/2019 4,160 0.00 ■■ 0.00 4,150 4,160 4,070 3,670 15,267,200
11/11/2019 4,150 0.00 ■■ 0.00 4,130 4,160 4,130 4,322 17,936,300
08/11/2019 4,130 0.00 ■■ 0.00 4,130 4,200 4,130 5,374 22,194,620
07/11/2019 4,130 -0.10 -2.42 4,200 4,200 4,130 5,382 22,227,660
06/11/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,180 7,256 30,475,200
05/11/2019 4,200 0.00 ■■ 0.00 4,220 4,220 4,200 4,781 20,080,200
04/11/2019 4,220 0.00 ■■ 0.00 4,210 4,230 4,200 28,068 118,446,960
01/11/2019 4,210 0.00 ■■ 0.00 4,210 4,250 4,200 6,585 27,722,850
31/10/2019 4,210 0.00 ■■ 0.00 4,220 4,240 4,210 6,430 27,070,300
30/10/2019 4,220 0.00 ■■ 0.00 4,230 4,280 4,200 12,543 52,931,460
29/10/2019 4,230 -0.10 -2.36 4,300 4,300 4,230 7,022 29,703,060
28/10/2019 4,300 0.00 ■■ 0.00 4,340 4,340 4,260 5,635 24,230,500
26/10/2019 4,340 0.10 2.30 4,230 4,350 4,230 39,587 171,807,580
25/10/2019 4,340 0.10 2.30 4,230 4,350 4,230 39,587 171,807,580
24/10/2019 4,230 0.00 ■■ 0.00 4,230 4,280 4,200 4,042 17,097,660
23/10/2019 4,230 0.00 ■■ 0.00 4,230 4,230 4,200 39,348 166,442,040
22/10/2019 4,230 0.00 ■■ 0.00 4,210 4,250 4,190 10,082 42,646,860
21/10/2019 4,210 -0.10 -2.38 4,290 4,290 4,210 6,214 26,160,940
18/10/2019 4,290 0.00 ■■ 0.00 4,250 4,310 4,230 7,746 33,230,340
17/10/2019 4,250 0.00 ■■ 0.00 4,280 4,280 4,050 13,017 55,322,250
16/10/2019 4,280 0.00 ■■ 0.00 4,270 4,340 4,260 11,505 49,241,400
15/10/2019 4,270 0.00 ■■ 0.00 4,270 4,340 4,260 8,623 36,820,210
14/10/2019 4,270 0.00 ■■ 0.00 4,290 4,340 4,270 11,783 50,313,410
11/10/2019 4,290 0.00 ■■ 0.00 4,330 4,330 4,250 11,563 49,605,270
10/10/2019 4,330 0.00 ■■ 0.00 4,350 4,340 4,300 8,895 38,515,350
09/10/2019 4,350 0.00 ■■ 0.00 4,350 4,400 4,310 4,214 18,330,900
08/10/2019 4,350 0.00 ■■ 0.00 4,390 4,420 4,350 7,568 32,920,800
07/10/2019 4,390 0.00 ■■ 0.00 4,380 4,500 4,380 9,866 43,311,740
04/10/2019 4,380 0.00 ■■ 0.00 4,390 4,500 4,380 9,919 43,445,220
03/10/2019 4,390 0.00 ■■ 0.00 4,430 4,400 4,350 11,771 51,674,690
02/10/2019 4,430 -0.10 -2.26 4,500 4,620 4,420 5,657 25,060,510
01/10/2019 4,500 0.00 ■■ 0.00 4,550 4,560 4,410 13,290 59,805,000
30/09/2019 4,550 0.10 2.20 4,430 4,550 4,400 15,093 68,673,150
27/09/2019 4,430 0.00 ■■ 0.00 4,420 4,470 4,350 26,061 115,450,230
26/09/2019 4,420 0.20 4.52 4,210 4,420 4,210 27,782 122,796,440
25/09/2019 4,210 0.00 ■■ 0.00 4,250 4,290 4,210 19,857 83,597,970
24/09/2019 4,250 0.00 ■■ 0.00 4,280 4,400 4,250 43,461 184,709,250
23/09/2019 4,280 -0.20 -4.67 4,490 4,440 4,280 35,898 153,643,440
20/09/2019 4,490 -0.10 -2.23 4,590 4,640 4,480 55,912 251,044,880
19/09/2019 4,590 0.10 2.18 4,530 4,590 4,470 24,980 114,658,200
18/09/2019 4,530 -0.10 -2.21 4,600 4,600 4,500 30,708 139,107,240
17/09/2019 4,600 -0.10 -2.17 4,690 4,720 4,600 32,158 147,926,800
16/09/2019 4,690 -0.10 -2.13 4,830 4,800 4,660 29,182 136,863,580
13/09/2019 4,830 0.00 ■■ 0.00 4,780 4,850 4,700 36,551 176,541,330
12/09/2019 4,780 0.00 ■■ 0.00 4,780 4,850 4,780 13,288 63,516,640
11/09/2019 4,780 -0.10 -2.09 4,900 4,900 4,780 38,190 182,548,200
10/09/2019 4,940 0.04 0.81 4,900 4,940 4,850 123,110 608,163,400
09/09/2019 4,900 0.00 ■■ 0.00 4,900 4,950 4,810 26,877 131,697,300
06/09/2019 4,900 0.00 ■■ 0.00 4,910 4,960 4,800 19,980 97,902,000
05/09/2019 4,910 0.00 ■■ 0.00 4,930 5,030 4,890 23,713 116,430,830
04/09/2019 4,930 0.10 2.03 4,790 4,940 4,640 37,174 183,267,820
03/09/2019 4,790 -0.20 -4.18 5,000 5,000 4,780 68,956 330,299,240
30/08/2019 5,000 0.00 ■■ 0.00 4,960 5,050 4,960 81,618 408,090,000
29/08/2019 4,960 -0.20 -4.03 5,190 5,190 4,960 56,627 280,869,920
28/08/2019 5,190 0.00 ■■ 0.00 5,150 5,390 5,110 229,869 1,193,020,110
27/08/2019 5,150 0.20 3.88 5,000 5,200 5,000 94,541 486,886,150
26/08/2019 5,000 0.20 4.00 4,800 5,100 4,720 120,106 600,530,000
23/08/2019 4,800 0.00 ■■ 0.00 4,830 4,900 4,750 43,530 208,944,000
22/08/2019 4,830 0.00 ■■ 0.00 4,880 5,000 4,770 96,343 465,336,690
21/08/2019 4,880 0.00 ■■ 0.00 4,880 4,950 4,800 55,284 269,785,920
20/08/2019 4,880 0.20 4.10 4,700 5,000 4,700 132,811 648,117,680
19/08/2019 4,700 0.30 6.38 4,400 4,700 4,370 89,898 422,520,600
16/08/2019 4,400 0.10 2.27 4,300 4,450 4,260 28,917 127,234,800
15/08/2019 4,300 0.00 ■■ 0.00 4,320 4,350 4,250 13,193 56,729,900
14/08/2019 4,320 0.20 4.63 4,150 4,370 4,160 77,779 336,005,280
13/08/2019 4,150 0.00 ■■ 0.00 4,160 4,180 4,110 6,260 25,979,000
12/08/2019 4,160 0.00 ■■ 0.00 4,190 4,200 4,150 2,843 11,826,880
09/08/2019 4,190 0.00 ■■ 0.00 4,190 4,190 4,150 13,883 58,169,770
08/08/2019 4,190 0.00 ■■ 0.00 4,200 4,200 4,180 11,070 46,383,300
07/08/2019 4,200 0.10 2.38 4,100 4,350 4,140 56,144 235,804,800
06/08/2019 4,100 -0.10 -2.44 4,190 4,190 4,010 34,093 139,781,300
05/08/2019 4,190 0.10 2.39 4,140 4,190 4,110 8,775 36,767,250
02/08/2019 4,140 -0.10 -2.42 4,250 4,250 4,120 28,982 119,985,480
01/08/2019 4,250 0.00 ■■ 0.00 4,230 4,270 4,100 17,465 74,226,250
31/07/2019 4,230 0.10 2.36 4,160 4,230 4,010 37,838 160,054,740
30/07/2019 4,160 -0.10 -2.40 4,250 4,250 4,100 15,847 65,923,520
29/07/2019 4,250 -0.10 -2.35 4,330 4,390 4,200 12,213 51,905,250
26/07/2019 4,330 0.00 ■■ 0.00 4,360 4,350 4,250 16,619 71,960,270
25/07/2019 4,360 0.10 2.29 4,310 4,400 4,220 61,691 268,972,760
24/07/2019 4,310 0.00 ■■ 0.00 4,270 4,360 4,230 43,796 188,760,760
23/07/2019 4,270 0.10 2.34 4,160 4,320 4,150 40,774 174,104,980
22/07/2019 4,160 0.00 ■■ 0.00 4,150 4,180 4,130 12,318 51,242,880
19/07/2019 4,150 0.10 2.41 4,080 4,170 4,000 18,646 77,380,900
18/07/2019 4,080 0.00 ■■ 0.00 4,120 4,170 4,000 28,791 117,467,280
17/07/2019 4,120 -0.10 -2.43 4,200 4,200 4,100 34,291 141,278,920
16/07/2019 4,200 -0.10 -2.38 4,300 4,390 4,150 24,171 101,518,200
15/07/2019 4,300 0.00 ■■ 0.00 4,280 4,490 4,270 46,920 201,756,000
12/07/2019 4,280 0.20 4.67 4,120 4,390 4,140 70,271 300,759,880
11/07/2019 4,120 0.00 ■■ 0.00 4,090 4,120 4,000 29,705 122,384,600
10/07/2019 4,090 0.00 ■■ 0.00 4,140 4,170 4,080 59,351 242,745,590
09/07/2019 4,140 0.00 ■■ 0.00 4,110 4,200 4,110 43,185 178,785,900
08/07/2019 4,110 0.00 ■■ 0.00 4,110 4,170 4,100 19,027 78,200,970
05/07/2019 4,110 0.00 ■■ 0.00 4,100 4,160 4,090 14,664 60,269,040
04/07/2019 4,100 0.10 2.44 4,000 4,200 3,970 84,850 347,885,000
03/07/2019 4,000 0.00 ■■ 0.00 4,040 4,040 4,000 14,924 59,696,000
02/07/2019 4,040 0.00 ■■ 0.00 4,000 4,100 4,000 23,126 93,429,040
01/07/2019 4,000 0.10 2.50 3,890 4,020 3,890 22,158 88,632,000
28/06/2019 3,890 0.00 ■■ 0.00 3,880 3,890 3,800 5,558 21,620,620
27/06/2019 3,880 0.00 ■■ 0.00 3,850 3,890 3,810 9,231 35,816,280
26/06/2019 3,850 0.10 2.60 3,790 3,880 3,790 2,653 10,214,050
25/06/2019 3,790 0.00 ■■ 0.00 3,800 3,890 3,790 6,536 24,771,440
24/06/2019 3,800 -0.20 -5.26 3,960 3,950 3,800 15,324 58,231,200
21/06/2019 3,960 0.00 ■■ 0.00 3,940 3,960 3,900 24,542 97,186,320
20/06/2019 3,940 0.00 ■■ 0.00 3,900 3,980 3,860 9,438 37,185,720
19/06/2019 3,900 0.00 ■■ 0.00 3,880 3,930 3,820 17,113 66,740,700
18/06/2019 3,880 0.10 2.58 3,820 3,950 3,760 19,571 75,935,480
17/06/2019 3,820 0.00 ■■ 0.00 3,820 3,840 3,770 10,014 38,253,480
16/06/2019 3,820 0.00 ■■ 0.00 3,790 3,940 3,800 16,879 64,477,780
14/06/2019 3,820 0.00 ■■ 0.00 3,790 3,940 3,800 16,879 64,477,780
13/06/2019 3,790 -0.10 -2.64 3,890 3,950 3,760 10,320 39,112,800
11/06/2019 3,640 0.00 ■■ 0.00 3,600 3,640 3,580 5,137 18,698,680
10/06/2019 3,600 0.00 ■■ 0.00 3,610 3,630 3,600 4,459 16,052,400
09/06/2019 3,610 0.00 ■■ 0.00 3,590 3,610 3,590 2,425 8,754,250
07/06/2019 3,610 0.00 ■■ 0.00 3,590 3,610 3,590 2,425 8,754,250
06/06/2019 3,590 0.00 ■■ 0.00 3,590 3,600 3,540 3,584 12,866,560
05/06/2019 3,590 0.00 ■■ 0.00 3,540 3,630 3,530 5,909 21,213,310
04/06/2019 3,540 0.00 ■■ 0.00 3,570 3,600 3,540 11,330 40,108,200
03/06/2019 3,570 0.00 ■■ 0.00 3,590 3,600 3,550 4,342 15,500,940
02/06/2019 3,590 0.00 ■■ 0.00 3,590 3,630 3,590 3,266 11,724,940
31/05/2019 3,590 0.00 ■■ 0.00 3,590 3,630 3,590 3,266 11,724,940
30/05/2019 3,590 0.00 ■■ 0.00 3,620 3,630 3,590 6,762 24,275,580
29/05/2019 3,620 0.00 ■■ 0.00 3,640 3,700 3,620 9,305 33,684,100
28/05/2019 3,640 0.00 ■■ 0.00 3,650 3,700 3,640 3,575 13,013,000
27/05/2019 3,650 0.00 ■■ 0.00 3,680 3,730 3,610 4,337 15,830,050
26/05/2019 3,680 0.00 ■■ 0.00 3,730 3,710 3,650 10,577 38,923,360
24/05/2019 3,680 0.00 ■■ 0.00 3,730 3,710 3,650 10,577 38,923,360
23/05/2019 3,730 0.00 ■■ 0.00 3,710 3,730 3,680 11,015 41,085,950
22/05/2019 3,710 0.00 ■■ 0.00 3,710 3,780 3,650 4,740 17,585,400
21/05/2019 3,710 -0.10 -2.70 3,780 3,800 3,670 9,253 34,328,630
20/05/2019 3,780 0.20 5.29 3,630 3,850 3,630 17,043 64,422,540
19/05/2019 3,630 0.00 ■■ 0.00 3,670 3,670 3,610 6,839 24,825,570
17/05/2019 3,630 0.00 ■■ 0.00 3,670 3,670 3,610 6,839 24,825,570
16/05/2019 3,670 0.00 ■■ 0.00 3,700 3,700 3,670 4,037 14,815,790
15/05/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,630 10,674 39,493,800
14/05/2019 3,700 0.00 ■■ 0.00 3,660 3,700 3,580 13,901 51,433,700
13/05/2019 3,660 0.00 ■■ 0.00 3,690 3,700 3,620 7,059 25,835,940
12/05/2019 3,690 0.10 2.71 3,560 3,690 3,520 8,636 31,866,840
10/05/2019 3,690 0.10 2.71 3,560 3,690 3,520 8,636 31,866,840
09/05/2019 3,560 -0.10 -2.81 3,670 3,780 3,560 12,723 45,293,880
08/05/2019 3,670 0.10 2.72 3,610 3,700 3,610 14,331 52,594,770
07/05/2019 3,610 -0.10 -2.77 3,690 3,730 3,610 16,341 58,991,010
06/05/2019 3,690 -0.10 -2.71 3,790 3,790 3,680 18,246 67,327,740
05/05/2019 3,790 0.00 ■■ 0.00 3,800 3,800 3,720 8,333 31,582,070
03/05/2019 3,790 0.00 ■■ 0.00 3,800 3,800 3,720 8,333 31,582,070
02/05/2019 3,800 -0.10 -2.63 3,900 3,900 3,730 23,891 90,785,800
01/05/2019 3,900 0.00 ■■ 0.00 3,940 3,980 3,900 11,447 44,643,300
30/04/2019 3,900 0.00 ■■ 0.00 3,940 3,980 3,900 11,447 44,643,300
29/04/2019 3,900 0.00 ■■ 0.00 3,940 3,980 3,900 11,447 44,643,300
28/04/2019 3,900 0.00 ■■ 0.00 3,940 3,980 3,900 11,447 44,643,300
26/04/2019 3,900 0.00 ■■ 0.00 3,940 3,980 3,900 11,447 44,643,300
25/04/2019 3,940 0.00 ■■ 0.00 3,960 4,040 3,900 5,533 21,800,020
24/04/2019 3,960 0.00 ■■ 0.00 3,980 4,040 3,950 15,155 60,013,800
23/04/2019 3,980 0.00 ■■ 0.00 3,980 4,100 3,940 8,492 33,798,160
22/04/2019 3,980 -0.10 -2.51 4,080 4,080 3,980 7,963 31,692,740
21/04/2019 4,080 0.10 2.45 4,010 4,090 4,000 20,628 84,162,240
19/04/2019 4,080 0.10 2.45 4,010 4,090 4,000 20,628 84,162,240
18/04/2019 4,010 -0.10 -2.49 4,110 4,110 3,980 16,753 67,179,530
17/04/2019 4,110 0.00 ■■ 0.00 4,100 4,210 4,100 21,272 87,427,920
16/04/2019 4,100 -0.10 -2.44 4,210 4,240 4,050 26,123 107,104,300
15/04/2019 4,210 0.30 7.13 3,940 4,210 4,000 93,315 392,856,150
12/04/2019 4,210 0.30 7.13 3,940 4,210 4,000 93,315 392,856,150
11/04/2019 3,940 0.00 ■■ 0.00 3,940 4,070 3,900 21,964 86,538,160
10/04/2019 3,940 0.00 ■■ 0.00 3,950 3,950 3,860 8,596 33,868,240
09/04/2019 3,950 0.00 ■■ 0.00 3,950 3,970 3,900 6,388 25,232,600
08/04/2019 3,950 0.00 ■■ 0.00 3,940 3,960 3,890 11,005 43,469,750
05/04/2019 3,940 0.00 ■■ 0.00 3,950 3,950 3,850 7,830 30,850,200
04/04/2019 3,950 0.10 2.53 3,900 4,050 3,880 13,668 53,988,600
03/04/2019 3,900 -0.10 -2.56 4,000 4,000 3,750 19,895 77,590,500
02/04/2019 4,000 0.00 ■■ 0.00 4,020 4,100 3,900 22,687 90,748,000
01/04/2019 4,020 -0.10 -2.49 4,100 4,140 4,020 6,661 26,777,220
30/03/2019 3,340 0.01 0.30 3,330 3,340 3,290 64,310 214,795,400
29/03/2019 4,100 0.00 ■■ 0.00 4,080 4,200 4,000 23,966 98,260,600
28/03/2019 4,080 0.00 ■■ 0.00 4,100 4,110 4,000 16,816 68,609,280
27/03/2019 4,100 -0.10 -2.44 4,160 4,190 4,100 13,233 54,255,300
26/03/2019 4,160 0.00 ■■ 0.00 4,200 4,280 4,100 21,694 90,247,040
25/03/2019 4,200 0.20 4.76 3,990 4,250 3,720 67,944 285,364,800
22/03/2019 3,990 0.00 ■■ 0.00 3,960 4,000 3,800 31,780 126,802,200
21/03/2019 3,960 -0.30 -7.58 4,220 4,190 3,960 53,357 211,293,720
20/03/2019 4,220 0.20 4.74 4,050 4,230 4,070 98,037 413,716,140
19/03/2019 4,050 0.30 7.41 3,790 4,050 4,000 111,520 451,656,000
18/03/2019 3,790 0.20 5.28 3,550 3,790 3,530 71,367 270,480,930
15/03/2019 3,550 0.00 ■■ 0.00 3,550 3,590 3,530 13,903 49,355,650
14/03/2019 3,550 0.00 ■■ 0.00 3,580 3,600 3,500 9,731 34,545,050
13/03/2019 3,580 0.00 ■■ 0.00 3,570 3,580 3,550 5,298 18,966,840
12/03/2019 3,570 0.00 ■■ 0.00 3,570 3,570 3,400 8,059 28,770,630
11/03/2019 3,570 0.00 ■■ 0.00 3,580 3,600 3,550 9,470 33,807,900
08/03/2019 3,580 -0.10 -2.79 3,640 3,640 3,560 4,636 16,596,880
07/03/2019 3,640 0.10 2.75 3,560 3,650 3,530 20,933 76,196,120
06/03/2019 3,560 0.00 ■■ 0.00 3,530 3,570 3,510 8,024 28,565,440
05/03/2019 3,530 0.00 ■■ 0.00 3,490 3,590 3,450 27,934 98,607,020
04/03/2019 3,490 0.00 ■■ 0.00 3,500 3,500 3,460 3,760 13,122,400
01/03/2019 3,500 0.00 ■■ 0.00 3,450 3,520 3,410 3,519 12,316,500
28/02/2019 3,450 0.00 ■■ 0.00 3,500 3,500 3,450 7,372 25,433,400
27/02/2019 3,500 0.00 ■■ 0.00 3,480 3,500 3,450 7,644 26,754,000
26/02/2019 3,480 0.00 ■■ 0.00 3,450 3,500 3,450 6,524 22,703,520
25/02/2019 3,450 0.00 ■■ 0.00 3,490 3,490 3,450 5,931 20,461,950
22/02/2019 3,490 0.00 ■■ 0.00 3,500 3,500 3,420 3,027 10,564,230
21/02/2019 3,500 0.00 ■■ 0.00 3,510 3,510 3,450 1,978 6,923,000
20/02/2019 3,510 0.00 ■■ 0.00 3,510 3,520 3,460 8,594 30,164,940
19/02/2019 3,510 0.00 ■■ 0.00 3,510 3,520 3,480 2,074 7,279,740
18/02/2019 3,510 0.00 ■■ 0.00 3,500 3,530 3,490 3,847 13,502,970
15/02/2019 3,500 0.00 ■■ 0.00 3,510 3,520 3,480 4,757 16,649,500
14/02/2019 3,510 0.00 ■■ 0.00 3,500 3,530 3,480 5,427 19,048,770
13/02/2019 3,500 0.00 ■■ 0.00 3,510 3,550 3,470 9,155 32,042,500
12/02/2019 3,510 0.00 ■■ 0.00 3,500 3,570 3,500 21,640 75,956,400
11/02/2019 3,500 0.00 ■■ 0.00 3,470 3,500 3,400 6,398 22,393,000
01/02/2019 3,470 0.00 ■■ 0.00 3,450 3,500 3,440 3,102 10,763,940
31/01/2019 3,450 0.10 2.90 3,400 3,500 3,390 5,391 18,598,950
30/01/2019 3,400 -0.10 -2.94 3,450 3,460 3,400 7,535 25,619,000
29/01/2019 3,450 0.00 ■■ 0.00 3,440 3,500 3,340 4,264 14,710,800
28/01/2019 3,440 0.00 ■■ 0.00 3,390 3,440 3,320 14,079 48,431,760
25/01/2019 3,390 0.00 ■■ 0.00 3,350 3,410 3,300 8,376 28,394,640
24/01/2019 3,350 0.00 ■■ 0.00 3,390 3,450 3,350 1,879,000 6,294,650,000
23/01/2019 3,390 0.00 ■■ 0.00 3,400 3,420 3,380 1,425,000 4,830,750,000
22/01/2019 3,400 0.00 ■■ 0.00 3,440 3,450 3,400 2,108,000 7,167,200,000
21/01/2019 3,440 0.06 1.74 3,380 3,460 3,360 42,800 147,232,000
19/01/2019 3,600 -0.10 -2.78 3,450 3,500 3,380 9,460 34,056,000
18/01/2019 3,380 -0.07 -2.07 3,450 3,500 3,380 30,980 104,712,400
17/01/2019 3,450 -0.05 -1.45 3,500 3,520 3,450 19,300 66,585,000
16/01/2019 3,500 0.03 0.86 3,470 3,500 3,450 83,650 292,775,000
15/01/2019 3,470 0.04 1.15 3,430 3,550 3,360 134,400 466,368,000
14/01/2019 3,430 0.02 0.58 3,410 3,450 3,380 45,210 155,070,300
11/01/2019 3,410 -0.01 -0.29 3,420 3,440 3,380 117,090 399,276,900
10/01/2019 3,420 0.07 2.05 3,350 3,500 3,380 181,350 620,217,000
09/01/2019 3,350 -0.05 -1.49 3,400 3,410 3,310 45,410 152,123,500
08/01/2019 3,400 -0.04 -1.18 3,400 3,400 3,360 101,230 344,182,000
07/01/2019 3,400 0.10 2.94 3,300 3,410 3,300 27,770 94,418,000
06/01/2019 3,300 -0.05 -1.52 3,350 3,360 3,270 155,710 513,843,000
04/01/2019 3,300 -0.05 -1.52 3,350 3,360 3,270 155,710 513,843,000
03/01/2019 3,350 -0.03 -0.90 3,380 3,400 3,300 80,800 270,680,000
02/01/2019 3,380 -0.04 -1.18 3,420 3,420 3,300 43,490 146,996,200
29/12/2018 3,420 -0.01 -0.29 3,430 3,440 3,250 73,890 252,703,800
28/12/2018 3,420 -0.01 -0.29 3,430 3,440 3,250 73,890 252,703,800
27/12/2018 3,430 0.11 3.21 3,320 3,450 3,320 124,350 426,520,500
26/12/2018 3,320 0.20 6.02 3,120 3,330 3,110 159,300 528,876,000
25/12/2018 3,120 -0.10 -3.21 3,220 3,220 3,120 144,080 449,529,600
24/12/2018 3,220 -0.04 -1.24 3,300 3,300 3,220 59,070 190,205,400
21/12/2018 3,300 -0.03 -0.91 3,330 3,320 3,280 130,850 431,805,000
20/12/2018 3,330 0.05 1.50 3,280 3,350 3,290 78,960 262,936,800
19/12/2018 3,280 0.05 1.52 3,280 3,340 3,270 43,760 143,532,800
18/12/2018 3,280 -0.07 -2.13 3,350 3,350 3,280 69,480 227,894,400
17/12/2018 3,350 -0.04 -1.19 3,350 3,390 3,310 43,490 145,691,500
15/12/2018 3,350 -0.04 -1.19 3,390 3,400 3,350 36,780 123,213,000
14/12/2018 3,350 -0.04 -1.19 3,390 3,400 3,350 36,780 123,213,000
13/12/2018 3,390 -0.02 -0.59 3,410 3,400 3,300 227,000 769,530,000
12/12/2018 3,410 -0.01 -0.29 3,410 3,410 3,380 13,680 46,648,800
11/12/2018 3,410 -0.02 -0.59 3,430 3,410 3,370 39,060 133,194,600
10/12/2018 3,430 -0.01 -0.29 3,440 3,440 3,400 22,190 76,111,700
07/12/2018 3,440 0.05 1.45 3,390 3,450 3,400 87,600 301,344,000
06/12/2018 3,390 -0.03 -0.88 3,420 3,430 3,380 115,320 390,934,800
05/12/2018 3,420 0.02 0.58 3,400 3,440 3,380 108,190 370,009,800
04/12/2018 3,400 0.01 0.29 3,400 3,490 3,400 89,390 303,926,000
03/12/2018 3,400 0.06 1.76 3,340 3,440 3,340 144,060 489,804,000
30/11/2018 3,340 0.01 0.30 3,330 3,340 3,290 64,310 214,795,400
29/11/2018 3,330 0.01 0.30 3,320 3,340 3,300 72,410 241,125,300
28/11/2018 3,320 0.02 0.60 3,300 3,320 3,260 40,010 132,833,200
27/11/2018 3,300 -0.01 -0.30 3,300 3,330 3,290 98,640 325,512,000
26/11/2018 3,300 0.02 0.61 3,280 3,300 3,250 19,100 63,030,000
23/11/2018 3,280 0.03 0.91 3,250 3,400 3,280 31,620 103,713,600
22/11/2018 3,250 -0.03 -0.92 3,280 3,300 3,250 81,300 264,225,000
21/11/2018 3,280 0.02 0.61 3,260 3,280 3,210 86,530 283,818,400
20/11/2018 3,260 0.01 0.31 3,260 3,270 3,240 33,050 107,743,000
19/11/2018 3,260 0.01 0.31 3,260 3,320 3,240 80,750 263,245,000
18/11/2018 3,260 0.03 0.92 3,230 3,300 3,230 67,730 220,799,800
16/11/2018 3,260 0.03 0.92 3,230 3,300 3,230 67,730 220,799,800
15/11/2018 3,230 -0.06 -1.86 3,290 3,290 3,220 92,370 298,355,100
14/11/2018 3,290 -0.01 -0.30 3,300 3,310 3,220 103,140 339,330,600
13/11/2018 3,300 -0.03 -0.91 3,330 3,320 3,120 82,530 272,349,000
12/11/2018 3,330 -0.01 -0.30 3,340 3,330 3,300 57,040 189,943,200
11/11/2018 3,340 0.01 0.30 3,330 3,340 3,300 48,200 160,988,000
09/11/2018 3,340 0.01 0.30 3,330 3,340 3,300 48,200 160,988,000
08/11/2018 3,330 -0.01 -0.30 3,340 3,400 3,320 41,480 138,128,400
07/11/2018 3,340 0.01 0.30 3,340 3,360 3,340 70,170 234,367,800
06/11/2018 3,340 0.04 1.20 3,300 3,370 3,300 81,000 270,540,000
05/11/2018 3,300 -0.07 -2.12 3,370 3,370 3,290 59,420 196,086,000
04/11/2018 3,370 0.07 2.08 3,300 3,380 3,290 160,840 542,030,800
02/11/2018 3,370 0.07 2.08 3,300 3,380 3,290 160,840 542,030,800
01/11/2018 3,300 -0.03 -0.91 3,330 3,350 3,300 53,320 175,956,000
31/10/2018 3,330 0.06 1.80 3,270 3,340 3,280 62,860 209,323,800
30/10/2018 3,270 -0.01 -0.31 3,280 3,390 3,250 74,200 242,634,000
29/10/2018 3,280 0.01 0.30 3,280 3,310 3,260 53,050 174,004,000
28/10/2018 3,280 -0.01 -0.30 3,290 3,400 3,280 100,730 330,394,400
26/10/2018 3,280 -0.01 -0.30 3,290 3,400 3,280 100,730 330,394,400
25/10/2018 3,290 -0.10 -3.04 3,390 3,390 3,200 164,080 539,823,200
24/10/2018 3,390 -0.05 -1.47 3,440 3,500 3,330 77,180 261,640,200
23/10/2018 3,440 -0.11 -3.20 3,550 3,550 3,410 106,920 367,804,800
22/10/2018 3,550 -0.05 -1.41 3,550 3,580 3,500 104,960 372,608,000
20/10/2018 3,550 -0.04 -1.13 3,590 3,550 3,500 148,810 528,275,500
19/10/2018 3,550 -0.04 -1.13 3,590 3,550 3,500 148,810 528,275,500
18/10/2018 3,590 -0.06 -1.67 3,650 3,650 3,530 114,700 411,773,000
17/10/2018 3,650 0.02 0.55 3,630 3,700 3,630 132,090 482,128,500
16/10/2018 3,630 0.09 2.48 3,540 3,690 3,510 155,770 565,445,100
15/10/2018 3,540 0.04 1.13 3,500 3,630 3,470 177,640 628,845,600
12/10/2018 3,500 0.05 1.43 3,450 3,540 3,400 245,660 859,810,000
11/10/2018 3,450 -0.25 -7.25 3,700 3,600 3,450 498,640 1,720,308,000
10/10/2018 3,700 -0.01 -0.27 3,710 3,730 3,650 273,960 1,013,652,000
09/10/2018 3,710 -0.05 -1.35 3,760 3,800 3,700 139,530 517,656,300
08/10/2018 3,760 -0.04 -1.06 3,800 3,850 3,720 233,510 877,997,600
05/10/2018 3,800 -0.05 -1.32 3,850 3,860 3,800 311,700 1,184,460,000
04/10/2018 3,850 -0.05 -1.30 3,900 3,940 3,790 560,800 2,159,080,000
03/10/2018 3,900 -0.05 -1.28 3,950 3,960 3,830 456,250 1,779,375,000
02/10/2018 3,950 -0.05 -1.27 4,000 4,020 3,910 289,390 1,143,090,500
01/10/2018 4,000 0.04 1.00 3,960 4,170 3,990 667,180 2,668,720,000
28/09/2018 3,960 0.12 3.03 3,840 4,000 3,780 689,990 2,732,360,400
27/09/2018 3,840 -0.01 -0.26 3,850 3,860 3,800 292,760 1,124,198,400
26/09/2018 3,850 -0.07 -1.82 3,920 3,940 3,850 334,430 1,287,555,500
25/09/2018 3,920 0.07 1.79 3,850 3,930 3,820 476,260 1,866,939,200
24/09/2018 3,850 0.05 1.30 3,800 4,030 3,840 578,550 2,227,417,500
22/09/2018 3,800 0.21 5.53 3,590 3,800 3,600 623,040 2,367,552,000
21/09/2018 3,800 0.21 5.53 3,590 3,800 3,600 623,040 2,367,552,000
20/09/2018 3,590 0.01 0.28 3,580 3,600 3,550 202,240 726,041,600
19/09/2018 3,580 -0.01 -0.28 3,580 3,650 3,560 222,300 795,834,000
18/09/2018 3,580 0.01 0.28 3,570 3,700 3,520 112,180 401,604,400
17/09/2018 3,570 -0.03 -0.84 3,600 3,650 3,570 139,300 497,301,000
15/09/2018 3,600 -0.06 -1.67 3,660 3,700 3,600 92,210 331,956,000
14/09/2018 3,600 -0.06 -1.67 3,660 3,700 3,600 92,210 331,956,000
13/09/2018 3,660 0.03 0.82 3,630 3,700 3,620 135,560 496,149,600
12/09/2018 3,630 0.01 0.28 3,620 3,700 3,620 124,360 451,426,800
11/09/2018 3,620 0.02 0.55 3,600 3,650 3,560 159,140 576,086,800
10/09/2018 3,600 0.04 1.11 3,560 3,600 3,480 65,910 237,276,000
08/09/2018 3,560 -0.05 -1.40 3,610 3,650 3,560 143,510 510,895,600
07/09/2018 3,560 -0.05 -1.40 3,610 3,650 3,560 143,510 510,895,600
06/09/2018 3,610 -0.02 -0.55 3,630 3,660 3,610 75,720 273,349,200
05/09/2018 3,630 -0.07 -1.93 3,700 3,700 3,620 117,520 426,597,600
04/09/2018 3,700 -0.03 -0.81 3,730 3,740 3,620 42,870 158,619,000
02/09/2018 3,730 -0.05 -1.34 3,730 3,730 3,680 87,520 326,449,600
31/08/2018 3,730 -0.05 -1.34 3,730 3,730 3,680 87,520 326,449,600
30/08/2018 3,730 0.04 1.07 3,690 3,740 3,690 59,350 221,375,500
29/08/2018 3,690 -0.02 -0.54 3,710 3,740 3,690 167,150 616,783,500
28/08/2018 3,710 0.02 0.54 3,690 3,750 3,700 50,350 186,798,500
27/08/2018 3,690 -0.04 -1.08 3,730 3,760 3,690 194,740 718,590,600
26/08/2018 3,730 -0.03 -0.80 3,730 3,750 3,700 158,670 591,839,100
24/08/2018 3,730 -0.03 -0.80 3,730 3,750 3,700 158,670 591,839,100
23/08/2018 3,730 -0.03 -0.80 3,760 3,800 3,730 141,690 528,503,700
22/08/2018 3,760 -0.04 -1.06 3,800 3,810 3,750 96,610 363,253,600
21/08/2018 3,800 0.06 1.58 3,740 3,800 3,710 70,160 266,608,000
20/08/2018 3,740 -0.06 -1.60 3,800 3,870 3,700 180,050 673,387,000
19/08/2018 3,800 0.02 0.53 3,780 3,950 3,800 87,300 331,740,000
17/08/2018 3,800 0.02 0.53 3,780 3,950 3,800 87,300 331,740,000
16/08/2018 3,780 -0.01 -0.26 3,790 3,850 3,710 27,820 105,159,600
15/08/2018 3,790 -0.13 -3.43 3,920 3,950 3,780 270,650 1,025,763,500
14/08/2018 3,920 -0.05 -1.28 3,970 3,970 3,890 281,780 1,104,577,600
13/08/2018 3,970 -0.01 -0.25 3,980 4,000 3,900 129,220 513,003,400
10/08/2018 3,980 0.01 0.25 3,980 4,060 3,900 169,570 674,888,600
09/08/2018 3,980 0.13 3.27 3,850 4,110 3,980 804,260 3,200,954,800
08/08/2018 3,850 0.04 1.04 3,810 3,890 3,780 168,000 646,800,000
07/08/2018 3,810 -0.09 -2.36 3,900 3,920 3,800 125,910 479,717,100
06/08/2018 3,900 0.12 3.08 3,780 3,950 3,780 117,610 458,679,000
03/08/2018 3,780 0.04 1.06 3,740 3,900 3,710 232,970 880,626,600
02/08/2018 3,740 -0.06 -1.60 3,800 3,800 3,720 146,100 546,414,000
01/08/2018 3,800 -0.08 -2.11 3,880 3,900 3,780 230,210 874,798,000
31/07/2018 3,880 -0.07 -1.80 3,950 4,000 3,850 278,150 1,079,222,000
30/07/2018 3,950 0.12 3.04 3,830 4,090 3,830 380,730 1,503,883,500
27/07/2018 3,830 0.01 0.26 3,820 3,900 3,610 270,660 1,036,627,800
26/07/2018 3,820 0.04 1.05 3,780 4,040 3,810 365,640 1,396,744,800
25/07/2018 3,780 0.24 6.35 3,540 3,780 3,540 601,570 2,273,934,600
24/07/2018 3,540 0.19 5.37 3,350 3,580 3,400 326,810 1,156,907,400
23/07/2018 3,350 -0.25 -7.46 3,600 3,600 3,350 112,060 375,401,000
20/07/2018 3,600 0.01 0.28 3,590 3,600 3,500 150,820 542,952,000
19/07/2018 3,590 -0.01 -0.28 3,600 3,660 3,520 192,080 689,567,200
18/07/2018 3,600 0.15 4.17 3,450 3,680 3,400 273,330 983,988,000
17/07/2018 3,450 0.05 1.45 3,400 3,490 3,400 127,150 438,667,500
16/07/2018 3,400 0.22 6.47 3,180 3,400 3,140 288,790 981,886,000
14/07/2018 3,180 0.03 0.94 3,150 3,220 3,150 161,110 512,329,800
13/07/2018 3,180 0.03 0.94 3,150 3,220 3,150 161,110 512,329,800
12/07/2018 3,150 -0.05 -1.59 3,200 3,200 3,150 56,760 178,794,000
11/07/2018 3,200 -0.09 -2.81 3,290 3,310 3,180 11,180 35,776,000
10/07/2018 3,290 0.01 0.30 3,280 3,290 3,250 19,180 63,102,200
09/07/2018 3,280 -0.03 -0.91 3,280 3,290 3,170 26,060 85,476,800
07/07/2018 3,280 0.11 3.35 3,170 3,280 3,180 88,930 291,690,400
06/07/2018 3,280 0.11 3.35 3,170 3,280 3,180 88,930 291,690,400
05/07/2018 3,170 -0.11 -3.47 3,280 3,290 3,170 31,250 99,062,500
04/07/2018 3,280 0.11 3.35 3,170 3,300 3,170 46,280 151,798,400
03/07/2018 3,170 -0.23 -7.26 3,400 3,450 3,170 78,480 248,781,600
02/07/2018 3,400 -0.06 -1.76 3,460 3,410 3,350 45,020 153,068,000
29/06/2018 3,460 0.01 0.29 3,450 0 0 39,790 137,673,400
28/06/2018 3,450 -0.04 -1.16 3,490 3,520 3,380 48,470 167,221,500
27/06/2018 3,490 -0.01 -0.29 3,500 3,500 3,390 46,080 160,819,200
26/06/2018 3,500 -0.03 -0.86 3,530 3,540 3,420 9,870 34,545,000
25/06/2018 3,530 0.03 0.85 3,500 3,540 3,450 62,980 222,319,400
22/06/2018 3,500 -0.01 -0.29 3,500 3,520 3,380 63,120 220,920,000
21/06/2018 3,500 0.01 0.29 3,490 3,570 3,370 37,600 131,600,000
20/06/2018 3,490 0.17 4.87 3,320 3,500 3,370 15,260 53,257,400
19/06/2018 3,320 -0.23 -6.93 3,550 3,550 3,320 81,720 271,310,400
18/06/2018 3,550 0.05 1.41 3,500 3,590 3,470 61,040 216,692,000
16/06/2018 3,500 0.10 2.86 3,400 3,630 3,400 73,990 258,965,000
15/06/2018 3,500 0.10 2.86 3,400 3,630 3,400 73,990 258,965,000
14/06/2018 3,400 -0.14 -4.12 3,540 3,590 3,400 28,230 95,982,000
13/06/2018 3,540 0.04 1.13 3,500 3,550 3,500 52,080 184,363,200
12/06/2018 3,500 -0.09 -2.57 3,590 3,580 3,400 58,010 203,035,000
11/06/2018 3,590 -0.03 -0.84 3,620 3,620 3,500 80,790 290,036,100
09/06/2018 3,620 -0.08 -2.21 3,700 3,700 3,600 116,170 420,535,400
08/06/2018 3,620 -0.08 -2.21 3,700 3,700 3,600 116,170 420,535,400
07/06/2018 3,700 0.03 0.81 3,670 3,710 3,650 74,600 276,020,000
06/06/2018 3,670 0.02 0.54 3,650 3,690 3,600 111,550 409,388,500
05/06/2018 3,650 0.17 4.66 3,480 3,690 3,480 138,370 505,050,500
04/06/2018 3,480 0.22 6.32 3,260 3,480 3,270 111,120 386,697,600
01/06/2018 3,260 0.01 0.31 3,250 3,400 3,240 91,820 299,333,200
31/05/2018 3,250 0.10 3.08 3,150 3,250 3,160 39,210 127,432,500
30/05/2018 3,150 -0.13 -4.13 3,280 3,300 3,140 107,560 338,814,000
29/05/2018 3,280 0.04 1.22 3,240 3,400 3,020 216,310 709,496,800
28/05/2018 3,240 -0.24 -7.41 3,480 3,500 3,240 85,650 277,506,000
26/05/2018 3,480 -0.07 -2.01 3,550 3,580 3,480 264,600 920,808,000
25/05/2018 3,480 -0.07 -2.01 3,550 3,580 3,480 264,600 920,808,000
24/05/2018 3,550 -0.08 -2.25 3,630 3,630 3,530 45,340 160,957,000
23/05/2018 3,630 -0.01 -0.28 3,630 3,700 3,390 152,490 553,538,700
22/05/2018 3,630 -0.27 -7.44 3,900 3,850 3,630 171,000 620,730,000
21/05/2018 3,900 -0.06 -1.54 3,960 3,970 3,820 29,420 114,738,000
20/05/2018 3,960 0.06 1.52 3,900 3,990 3,760 108,770 430,729,200
18/05/2018 3,960 0.06 1.52 3,900 3,990 3,760 108,770 430,729,200
17/05/2018 3,900 -0.08 -2.05 3,980 3,990 3,900 74,220 289,458,000
16/05/2018 3,980 -0.02 -0.50 4,000 4,000 3,940 65,600 261,088,000
15/05/2018 4,000 -0.03 -0.75 4,000 4,000 3,930 74,020 296,080,000
14/05/2018 4,000 0.01 0.25 4,000 4,010 3,900 59,890 239,560,000
12/05/2018 4,000 0.10 2.50 3,900 4,030 3,900 41,070 164,280,000
11/05/2018 4,000 0.10 2.50 3,900 4,030 3,900 41,070 164,280,000
10/05/2018 3,900 -0.10 -2.56 4,000 4,070 3,900 53,160 207,324,000
09/05/2018 4,000 -0.05 -1.25 4,050 4,050 3,990 167,510 670,040,000
08/05/2018 4,050 -0.01 -0.25 4,050 4,050 4,010 63,670 257,863,500
07/05/2018 4,050 0.01 0.25 4,040 4,060 4,000 62,360 252,558,000
05/05/2018 4,040 0.05 1.24 3,990 4,070 4,000 56,990 230,239,600
04/05/2018 4,040 0.05 1.24 3,990 4,070 4,000 56,990 230,239,600
03/05/2018 3,990 -0.30 -7.52 4,290 4,280 3,990 367,620 1,466,803,800
02/05/2018 4,290 -0.07 -1.63 4,360 4,400 4,130 68,240 292,749,600
30/04/2018 4,360 0.05 1.15 4,310 4,590 4,300 110,530 481,910,800
27/04/2018 4,360 0.05 1.15 4,310 4,590 4,300 110,530 481,910,800
26/04/2018 4,310 -0.32 -7.42 4,630 4,630 4,310 218,590 942,122,900
25/04/2018 4,630 -0.07 -1.51 4,700 4,700 4,580 138,260 640,143,800
24/04/2018 4,630 -0.07 -1.51 4,700 4,700 4,580 138,260 640,143,800
23/04/2018 4,700 -0.15 -3.19 4,850 4,940 4,700 72,480 340,656,000
20/04/2018 4,850 0.15 3.09 4,700 4,900 4,720 77,130 374,080,500
19/04/2018 4,700 -0.25 -5.32 4,950 4,950 4,700 281,010 1,320,747,000
18/04/2018 4,950 -0.13 -2.63 5,080 5,140 4,950 185,060 916,047,000
15/04/2018 5,080 -0.12 -2.36 5,200 5,290 5,060 114,540 581,863,200
13/04/2018 5,080 -0.12 -2.36 5,200 5,290 5,060 114,540 581,863,200
12/04/2018 5,200 0.08 1.54 5,120 5,300 5,120 84,360 438,672,000
11/04/2018 5,120 -0.08 -1.56 5,200 5,200 5,070 154,290 789,964,800
10/04/2018 5,200 -0.05 -0.96 5,250 5,330 5,130 68,060 353,912,000
09/04/2018 5,250 -0.08 -1.52 5,330 5,490 5,250 89,860 471,765,000
06/04/2018 5,330 0.22 4.13 5,110 5,350 5,140 306,250 1,632,312,500
05/04/2018 5,110 -0.07 -1.37 5,180 5,200 5,100 136,550 697,770,500
04/04/2018 5,180 -0.01 -0.19 5,190 5,220 5,100 442,020 2,289,663,600
03/04/2018 5,190 -0.02 -0.39 5,210 5,300 5,110 102,900 534,051,000
02/04/2018 5,210 -0.01 -0.19 5,220 5,220 5,100 253,700 1,321,777,000
30/03/2018 5,220 0.02 0.38 5,200 5,270 5,210 84,060 438,793,200
29/03/2018 5,200 -0.05 -0.96 5,250 5,260 5,180 148,260 770,952,000
28/03/2018 5,250 -0.06 -1.14 5,310 5,310 5,210 170,670 896,017,500
27/03/2018 5,310 0.10 1.88 5,210 5,350 5,250 150,740 800,429,400
26/03/2018 5,210 -0.19 -3.65 5,400 5,400 5,200 135,970 708,403,700
23/03/2018 5,400 -0.10 -1.85 5,500 5,450 5,120 167,300 903,420,000
22/03/2018 5,500 -0.01 -0.18 5,510 5,580 5,500 161,240 886,820,000
21/03/2018 5,510 -0.03 -0.54 5,540 5,600 5,500 234,520 1,292,205,200
20/03/2018 5,540 -0.01 -0.18 5,550 5,560 5,500 259,480 1,437,519,200
19/03/2018 5,550 -0.02 -0.36 5,570 5,680 5,550 217,310 1,206,070,500
16/03/2018 5,570 0.04 0.72 5,530 5,670 5,500 253,910 1,414,278,700
15/03/2018 5,530 -0.03 -0.54 5,560 5,650 5,530 223,430 1,235,567,900
14/03/2018 5,560 -0.06 -1.08 5,620 5,650 5,560 331,810 1,844,863,600
13/03/2018 5,620 0.01 0.18 5,620 5,690 5,590 121,650 683,673,000
12/03/2018 5,620 -0.18 -3.20 5,800 5,820 5,710 185,230 1,040,992,600
09/03/2018 5,740 -0.06 -1.05 5,800 5,820 5,710 195,130 1,120,046,200
08/03/2018 5,800 0.02 0.34 5,800 5,820 5,710 212,000 1,229,600,000
07/03/2018 5,800 0.14 2.41 5,660 5,880 5,660 632,240 3,666,992,000
06/03/2018 5,660 0.06 1.06 5,600 5,670 5,510 221,400 1,253,124,000
05/03/2018 5,600 -0.02 -0.36 5,620 5,700 5,600 255,630 1,431,528,000
02/03/2018 5,620 -0.08 -1.42 5,700 5,700 5,600 276,100 1,551,682,000
01/03/2018 5,700 0.07 1.23 5,630 5,850 5,600 389,070 2,217,699,000
28/02/2018 5,630 0.01 0.18 5,620 5,670 5,590 252,760 1,423,038,800
27/02/2018 5,620 0.02 0.36 5,600 5,650 5,570 329,600 1,852,352,000
26/02/2018 5,600 -0.11 -1.96 5,710 5,750 5,600 532,650 2,982,840,000
23/02/2018 5,710 0.01 0.18 5,700 5,770 5,650 156,040 890,988,400
22/02/2018 5,700 -0.19 -3.33 5,890 5,880 5,540 180,100 1,026,570,000
21/02/2018 5,890 0.01 0.17 5,880 5,900 5,850 290,040 1,708,335,600
14/02/2018 5,880 0.29 4.93 5,590 5,880 5,560 277,850 1,633,758,000
13/02/2018 5,880 0.29 4.93 5,590 5,880 5,560 277,850 1,633,758,000
12/02/2018 5,590 0.09 1.61 5,500 5,700 5,350 152,460 852,251,400
09/02/2018 5,500 -0.07 -1.27 5,570 5,550 5,190 454,910 2,502,005,000
08/02/2018 5,570 -0.12 -2.15 5,690 5,690 5,500 232,430 1,294,635,100
07/02/2018 5,690 -0.16 -2.81 5,850 5,800 5,600 370,120 2,105,982,800
06/02/2018 5,500 -0.35 -6.36 5,850 5,850 5,450 859,500 4,727,250,000
05/02/2018 5,850 -0.09 -1.54 5,940 6,020 5,800 1,194,100 6,985,485,000
02/02/2018 5,940 -0.06 -1.01 6,000 6,100 5,890 886,010 5,262,899,400
01/02/2018 6,000 -0.30 -5.00 6,300 6,290 5,980 604,510 3,627,060,000
31/01/2018 6,300 -0.12 -1.90 6,420 6,850 6,300 980,180 6,175,134,000
30/01/2018 6,420 0.42 6.54 6,000 6,420 5,990 4,904,020 31,483,808,400
29/01/2018 6,000 0.01 0.17 5,990 6,120 5,950 706,430 4,238,580,000
26/01/2018 5,990 -0.03 -0.50 6,020 6,120 5,900 529,480 3,171,585,200
25/01/2018 6,020 0.10 1.66 5,920 6,040 5,870 1,150,830 6,927,996,600
24/01/2018 5,400 -0.40 -7.41 5,800 5,950 5,770 281,860 1,522,044,000
22/01/2018 5,910 0.12 2.03 5,800 5,950 5,770 766,570 4,530,428,700
21/01/2018 5,800 -0.10 -1.72 5,900 5,900 5,670 1,029,500 5,971,100,000
19/01/2018 5,800 -0.10 -1.72 5,900 5,900 5,670 1,029,500 5,971,100,000
18/01/2018 5,900 0.04 0.68 5,860 5,900 5,600 942,760 5,562,284,000
17/01/2018 5,860 -0.27 -4.61 6,130 6,160 5,860 814,160 4,770,977,600
16/01/2018 6,130 -0.07 -1.14 6,200 6,240 5,930 1,554,290 9,527,797,700
15/01/2018 6,200 0.30 4.84 5,900 6,200 5,900 1,196,670 7,419,354,000
14/01/2018 5,900 0.06 1.02 5,840 6,050 5,840 758,930 4,477,687,000
12/01/2018 5,900 0.06 1.02 5,840 6,050 5,840 758,930 4,477,687,000
11/01/2018 5,840 -0.05 -0.86 5,890 5,900 5,810 626,140 3,656,657,600
10/01/2018 5,890 -0.03 -0.51 5,890 6,000 5,750 916,910 5,400,599,900
09/01/2018 5,890 0.10 1.70 5,790 5,900 5,680 940,580 5,540,016,200
08/01/2018 5,790 -0.11 -1.90 5,900 6,010 5,750 778,410 4,506,993,900
07/01/2018 5,900 -0.09 -1.53 5,990 6,170 5,900 928,480 5,478,032,000
05/01/2018 5,900 -0.09 -1.53 5,990 6,170 5,900 928,480 5,478,032,000
04/01/2018 5,990 0.01 0.17 5,980 6,150 5,890 1,067,860 6,396,481,400
03/01/2018 5,980 -0.18 -3.01 6,160 6,260 5,850 875,180 5,233,576,400
02/01/2018 6,160 0.10 1.62 6,060 6,300 6,060 915,610 5,640,157,600
01/01/2018 6,060 0.39 6.44 5,670 6,060 5,790 2,107,910 12,773,934,600
29/12/2017 6,060 0.39 6.44 5,670 6,060 5,790 2,107,910 12,773,934,600
28/12/2017 5,670 0.17 3.00 5,500 5,720 5,460 629,690 3,570,342,300
27/12/2017 5,500 -0.01 -0.18 5,510 5,520 5,470 142,140 781,770,000
26/12/2017 5,510 0.15 2.72 5,360 5,510 5,350 223,670 1,232,421,700
25/12/2017 5,360 -0.12 -2.24 5,480 5,480 5,360 280,110 1,501,389,600
24/12/2017 5,480 0.01 0.18 5,480 5,500 5,450 153,670 842,111,600
22/12/2017 5,480 0.01 0.18 5,480 5,500 5,450 153,670 842,111,600
21/12/2017 5,480 -0.05 -0.91 5,530 5,500 5,430 323,670 1,773,711,600
20/12/2017 5,530 -0.01 -0.18 5,530 5,590 5,430 130,380 721,001,400
19/12/2017 5,650 0.02 0.35 5,630 5,690 5,650 4,070 22,995,500
18/12/2017 5,620 0.13 2.31 5,490 5,620 5,490 42,770 240,367,400
17/12/2017 5,490 0.09 1.64 5,400 5,650 5,400 266,690 1,464,128,100
15/12/2017 5,400 0.07 1.30 5,330 5,400 5,280 339,320 1,832,328,000
14/12/2017 5,330 -0.02 -0.38 5,350 5,400 5,200 135,950 724,613,500
13/12/2017 5,350 -0.02 -0.37 5,350 5,380 5,080 617,120 3,301,592,000
12/12/2017 5,380 0.03 0.56 5,350 5,380 5,350 3,160 17,000,800
11/12/2017 5,310 -0.19 -3.58 5,500 5,310 5,310 7,290 38,709,900
10/12/2017 5,500 -0.15 -2.73 5,650 5,640 5,500 242,940 1,336,170,000
08/12/2017 5,570 -0.08 -1.44 5,650 5,600 5,570 30,020 167,211,400
07/12/2017 5,650 -0.02 -0.35 5,620 5,700 5,500 368,180 2,080,217,000
05/12/2017 5,690 0.08 1.43 5,680 5,850 5,620 946,370 5,384,845,300
04/12/2017 5,610 0.11 2.00 5,590 5,650 5,470 781,490 4,384,158,900
01/12/2017 5,500 -0.06 -1.08 5,490 5,600 5,480 291,800 1,604,900,000
30/11/2017 5,560 0.08 1.46 5,480 5,570 5,430 396,460 2,204,317,600
29/11/2017 5,480 -0.09 -1.62 5,570 5,580 5,450 320,420 1,755,901,600
28/11/2017 5,570 -0.01 -0.18 5,580 5,610 5,450 428,100 2,384,517,000
27/11/2017 5,580 0.18 3.33 5,400 5,590 5,360 413,700 2,308,446,000
24/11/2017 5,400 0.01 0.19 5,300 5,400 5,300 281,860 1,522,044,000
23/11/2017 5,390 0.16 3.06 5,300 5,430 5,210 524,010 2,824,413,900
22/11/2017 5,230 -0.01 -0.19 5,200 5,300 5,100 429,080 2,244,088,400
21/11/2017 5,240 -0.04 -0.76 5,200 5,290 5,110 297,060 1,556,594,400
20/11/2017 5,280 0.00 ■■ 0.00 5,000 5,400 5,000 391,080 2,064,902,400
17/11/2017 5,280 0.34 6.88 5,280 5,280 5,100 806,660 4,259,164,800
16/11/2017 4,940 0.32 6.93 4,630 4,940 4,620 369,440 1,825,033,600
15/11/2017 4,620 0.01 0.22 4,610 4,620 4,590 322,180 1,488,471,600
14/11/2017 4,610 -0.02 -0.43 4,620 4,650 4,500 147,250 678,822,500
13/11/2017 4,630 0.10 2.21 4,590 4,630 4,510 282,200 1,306,586,000
10/11/2017 4,530 0.02 0.44 4,420 4,580 4,410 195,340 884,890,200
09/11/2017 4,510 -0.04 -0.88 4,500 4,590 4,490 159,480 719,254,800
08/11/2017 4,550 -0.05 -1.09 4,540 4,600 4,520 179,120 814,996,000
07/11/2017 4,600 -0.02 -0.43 4,650 4,650 4,570 207,430 954,178,000
06/11/2017 4,620 0.02 0.43 4,600 4,650 4,600 234,200 1,082,004,000
03/11/2017 4,600 0.01 0.22 4,600 4,650 4,500 407,670 1,875,282,000
02/11/2017 4,590 -0.02 -0.43 4,700 4,750 4,580 154,920 711,082,800
01/11/2017 4,610 0.03 0.66 4,600 4,730 4,600 313,000 1,442,930,000
31/10/2017 4,580 -0.09 -1.93 4,600 4,700 4,550 410,980 1,882,288,400
30/10/2017 4,670 -0.13 -2.71 4,700 4,800 4,660 436,700 2,039,389,000
27/10/2017 4,800 -0.17 -3.42 4,950 4,970 4,640 682,850 3,277,680,000
26/10/2017 4,970 -0.17 -3.31 5,110 5,230 4,790 333,850 1,659,234,500
25/10/2017 5,140 0.04 0.78 5,100 5,340 5,100 176,980 909,677,200
24/10/2017 5,100 -0.03 -0.58 5,130 5,140 5,080 452,150 2,305,965,000
23/10/2017 5,130 -0.31 -5.70 5,420 5,440 5,100 791,920 4,062,549,600
20/10/2017 5,440 -0.12 -2.16 5,550 5,590 5,430 696,180 3,787,219,200
19/10/2017 5,560 0.06 1.09 5,500 5,640 5,500 318,310 1,769,803,600
18/10/2017 5,500 -0.10 -1.79 5,680 5,680 5,500 504,360 2,773,980,000
17/10/2017 5,600 -0.01 -0.18 5,590 5,650 5,590 350,730 1,964,088,000
16/10/2017 5,610 -0.06 -1.06 5,780 5,780 5,590 364,220 2,043,274,200
13/10/2017 5,670 0.00 ■■ 0.00 5,670 5,700 5,660 306,270 1,736,550,900
12/10/2017 5,670 0.00 ■■ 0.00 5,700 5,750 5,660 481,350 2,729,254,500
11/10/2017 5,670 0.04 0.71 5,650 5,860 5,620 533,410 3,024,434,700
10/10/2017 5,630 -0.07 -1.23 5,700 5,700 5,610 186,330 1,049,037,900
09/10/2017 5,700 0.01 0.18 5,770 5,770 5,600 406,940 2,319,558,000
06/10/2017 5,690 -0.04 -0.70 5,730 5,750 5,680 282,970 1,610,099,300
05/10/2017 5,730 0.04 0.70 5,790 5,790 5,710 381,320 2,184,963,600
04/10/2017 5,690 0.15 2.71 5,550 5,700 5,550 214,140 1,218,456,600
03/10/2017 5,540 -0.14 -2.46 5,670 5,670 5,400 504,840 2,796,813,600
02/10/2017 5,680 -0.05 -0.87 5,690 5,830 5,670 252,340 1,433,291,200
29/09/2017 5,730 0.01 0.17 5,720 5,800 5,640 451,240 2,585,605,200
28/09/2017 5,720 -0.18 -3.05 5,900 5,930 5,660 359,530 2,056,511,600
27/09/2017 5,900 -0.05 -0.84 5,970 5,970 5,850 212,260 1,252,334,000
26/09/2017 5,950 0.15 2.59 5,800 5,960 5,770 738,400 4,393,480,000
25/09/2017 5,800 -0.23 -3.81 6,030 6,030 5,790 1,181,020 6,849,916,000
22/09/2017 6,030 0.00 ■■ 0.00 6,040 6,070 6,020 823,960 4,968,478,800
21/09/2017 6,030 -0.04 -0.66 6,120 6,120 6,000 463,490 2,794,844,700
20/09/2017 6,070 0.07 1.17 6,090 6,160 6,040 517,830 3,143,228,100
19/09/2017 6,000 -0.15 -2.44 6,100 6,130 6,000 1,141,550 6,849,300,000
18/09/2017 6,150 0.27 4.59 5,920 6,200 5,920 1,194,540 7,346,421,000
15/09/2017 5,880 -0.02 -0.34 5,900 5,920 5,750 653,440 3,842,227,200
14/09/2017 5,900 0.29 5.17 5,610 5,900 5,600 2,026,560 11,956,704,000
13/09/2017 5,610 0.00 ■■ 0.00 5,600 5,640 5,580 346,310 1,942,799,100
12/09/2017 5,610 0.09 1.63 5,500 5,610 5,480 479,950 2,692,519,500
11/09/2017 5,520 -0.05 -0.90 5,600 5,600 5,470 766,480 4,230,969,600
08/09/2017 5,570 -0.08 -1.42 5,620 5,650 5,530 637,960 3,553,437,200
07/09/2017 5,650 0.00 ■■ 0.00 5,610 5,720 5,600 600,040 3,390,226,000
06/09/2017 5,650 -0.09 -1.57 5,740 5,740 5,620 424,850 2,400,402,500
05/09/2017 5,740 0.12 2.14 5,630 5,830 5,610 1,119,560 6,426,274,400
01/09/2017 5,620 0.04 0.72 5,680 5,700 5,590 326,430 1,834,536,600
31/08/2017 5,580 0.08 1.45 5,450 5,600 5,450 676,700 3,775,986,000
30/08/2017 5,500 -0.06 -1.08 5,600 5,640 5,500 545,380 2,999,590,000
29/08/2017 5,560 -0.14 -2.46 5,700 5,700 5,560 672,400 3,738,544,000
28/08/2017 5,700 -0.06 -1.04 5,850 5,850 5,630 592,720 3,378,504,000
25/08/2017 5,760 0.19 3.41 5,570 5,820 5,460 1,374,010 7,914,297,600
24/08/2017 5,570 0.12 2.20 5,450 5,650 5,450 770,670 4,292,631,900
23/08/2017 5,450 0.03 0.55 5,400 5,670 5,400 723,510 3,943,129,500
22/08/2017 5,420 -0.24 -4.24 5,510 5,540 5,370 1,643,410 8,907,282,200
21/08/2017 5,660 -0.09 -1.57 5,800 5,940 5,650 1,274,050 7,211,123,000
18/08/2017 5,750 0.05 0.88 5,500 5,800 5,420 888,660 5,109,795,000
17/08/2017 5,700 -0.25 -4.20 5,810 5,890 5,540 2,195,960 12,516,972,000
16/08/2017 5,950 -0.35 -5.56 6,300 6,300 5,950 1,202,420 7,154,399,000
15/08/2017 6,300 0.30 5.00 6,200 6,420 6,110 1,812,600 11,419,380,000
14/08/2017 6,000 0.20 3.45 5,420 6,000 5,410 3,172,990 19,037,940,000
11/08/2017 5,800 -0.43 -6.90 5,850 6,000 5,800 1,510,070 8,758,406,000
10/08/2017 6,230 -0.46 -6.88 6,240 6,500 6,230 1,939,260 12,081,589,800
09/08/2017 6,690 0.18 2.76 6,960 6,960 6,250 5,422,770 36,278,331,300
08/08/2017 6,510 0.42 6.90 6,510 6,510 6,350 2,055,150 13,379,026,500
07/08/2017 6,090 0.39 6.84 6,000 6,090 5,850 2,491,850 15,175,366,500
04/08/2017 5,700 0.24 4.40 5,460 5,720 5,200 1,909,710 10,885,347,000
03/08/2017 5,460 0.12 2.25 5,350 5,710 5,350 3,767,640 20,571,314,400
02/08/2017 5,340 0.25 4.91 5,090 5,380 4,910 2,639,690 14,095,944,600
01/08/2017 5,090 0.33 6.93 4,990 5,090 4,960 3,063,400 15,592,706,000
31/07/2017 4,760 0.16 3.48 4,680 4,880 4,650 1,433,490 6,823,412,400
28/07/2017 4,600 0.15 3.37 4,500 4,720 4,450 1,793,480 8,250,008,000
27/07/2017 4,450 0.02 0.45 4,470 4,500 4,400 832,000 3,702,400,000
26/07/2017 4,430 0.00 ■■ 0.00 4,500 4,500 4,370 922,400 4,086,232,000
25/07/2017 4,430 0.07 1.61 4,340 4,510 4,310 967,350 4,285,360,500
24/07/2017 4,360 -0.09 -2.02 4,450 4,450 4,320 779,390 3,398,140,400
21/07/2017 4,450 -0.23 -4.91 4,680 4,680 4,450 1,174,150 5,224,967,500
20/07/2017 4,680 0.30 6.85 4,680 4,680 4,500 3,599,870 16,847,391,600
19/07/2017 4,380 0.28 6.83 4,380 4,380 4,380 1,275,060 5,584,762,800
18/07/2017 4,100 -0.01 -0.24 4,020 4,120 4,000 906,310 3,715,871,000
17/07/2017 4,110 -0.11 -2.61 4,210 4,300 4,070 551,020 2,264,692,200
14/07/2017 4,220 -0.04 -0.94 4,290 4,320 4,170 577,000 2,434,940,000
13/07/2017 4,260 0.11 2.65 4,190 4,260 4,110 843,890 3,594,971,400
12/07/2017 4,150 0.10 2.47 4,150 4,220 4,050 868,870 3,605,810,500
11/07/2017 4,050 0.00 ■■ 0.00 4,000 4,120 3,900 1,062,520 4,303,206,000
10/07/2017 4,050 -0.12 -2.88 4,090 4,150 3,930 2,028,990 8,217,409,500
07/07/2017 4,170 -0.29 -6.50 4,500 4,500 4,170 1,790,370 7,465,842,900
06/07/2017 4,460 0.29 6.95 4,460 4,460 4,430 3,271,350 14,590,221,000
05/07/2017 4,170 0.27 6.92 3,940 4,170 3,930 3,153,400 13,149,678,000
04/07/2017 3,900 0.11 2.90 3,800 3,940 3,780 1,213,270 4,731,753,000
03/07/2017 3,790 -0.07 -1.81 3,900 3,900 3,780 602,570 2,283,740,300
30/06/2017 3,860 -0.05 -1.28 3,910 3,920 3,820 721,120 2,783,523,200
29/06/2017 3,910 0.11 2.89 3,950 3,970 3,900 1,196,020 4,676,438,200
28/06/2017 3,800 0.04 1.06 3,760 3,800 3,670 437,370 1,662,006,000
27/06/2017 3,760 -0.14 -3.59 3,900 3,900 3,740 832,750 3,131,140,000
26/06/2017 3,900 0.01 0.26 3,890 4,000 3,880 987,810 3,852,459,000
23/06/2017 3,890 0.10 2.64 3,900 3,960 3,820 1,300,420 5,058,633,800
22/06/2017 3,790 0.24 6.76 3,550 3,790 3,500 1,902,550 7,210,664,500
21/06/2017 3,550 -0.05 -1.39 3,590 3,650 3,540 422,050 1,498,277,500
20/06/2017 3,600 -0.04 -1.10 3,640 3,690 3,580 782,610 2,817,396,000
19/06/2017 3,640 -0.04 -1.09 3,680 3,800 3,600 788,140 2,868,829,600
16/06/2017 3,680 0.03 0.82 3,650 3,780 3,650 486,430 1,790,062,400
15/06/2017 3,650 0.06 1.67 3,800 3,840 3,650 2,629,460 9,597,529,000
14/06/2017 3,590 0.23 6.85 3,380 3,590 3,360 1,131,840 4,063,305,600
13/06/2017 3,360 0.01 0.30 3,380 3,380 3,300 136,610 459,009,600
12/06/2017 3,350 -0.03 -0.89 3,400 3,400 3,350 116,970 391,849,500
09/06/2017 3,380 -0.08 -2.31 3,450 3,450 3,360 101,910 344,455,800
08/06/2017 3,460 0.11 3.28 3,340 3,490 3,300 460,990 1,595,025,400
07/06/2017 3,350 -0.02 -0.59 3,400 3,400 3,350 288,700 967,145,000
06/06/2017 3,370 -0.02 -0.59 3,390 3,410 3,350 300,700 1,013,359,000
05/06/2017 3,390 -0.05 -1.45 3,440 3,440 3,380 373,850 1,267,351,500
02/06/2017 3,440 0.00 ■■ 0.00 3,410 3,470 3,400 169,980 584,731,200
01/06/2017 3,440 0.04 1.18 3,400 3,450 3,400 27,530 94,703,200
31/05/2017 3,400 -0.02 -0.58 3,420 3,440 3,400 189,560 644,504,000
30/05/2017 3,420 -0.04 -1.16 3,460 3,460 3,400 567,020 1,939,208,400
29/05/2017 3,460 -0.03 -0.86 3,490 3,540 3,460 219,730 760,265,800
26/05/2017 3,490 0.00 ■■ 0.00 3,500 3,500 3,430 207,820 725,291,800
25/05/2017 3,490 0.00 ■■ 0.00 3,500 3,520 3,450 424,340 1,480,946,600
24/05/2017 3,490 -0.01 -0.29 3,450 3,510 3,410 411,820 1,437,251,800
23/05/2017 3,500 -0.07 -1.96 3,570 3,590 3,490 217,460 761,110,000
22/05/2017 3,570 0.04 1.13 3,530 3,650 3,530 1,114,590 3,979,086,300
19/05/2017 3,530 0.08 2.32 3,480 3,610 3,410 483,110 1,705,378,300
18/05/2017 3,450 -0.09 -2.54 3,480 3,540 3,450 402,300 1,387,935,000
17/05/2017 3,540 -0.03 -0.84 3,510 3,620 3,510 296,650 1,050,141,000
16/05/2017 3,570 0.05 1.42 3,530 3,660 3,530 581,520 2,076,026,400
15/05/2017 3,520 0.07 2.03 3,430 3,550 3,430 604,470 2,127,734,400
09/05/2017 3,550 0.07 2.01 3,430 3,550 3,370 888,940 3,155,737,000
08/05/2017 3,480 -0.05 -1.42 3,510 3,560 3,400 287,750 1,001,370,000
05/05/2017 3,530 -0.06 -1.67 3,740 3,740 3,520 198,370 700,246,100
04/05/2017 3,590 0.13 3.76 3,430 3,650 3,430 664,880 2,386,919,200
03/05/2017 3,460 0.01 0.29 3,460 3,540 3,410 325,340 1,125,676,400
28/04/2017 3,450 -0.02 -0.58 3,410 3,450 3,410 184,200 635,490,000
27/04/2017 3,470 0.06 1.76 3,450 3,490 3,400 225,390 782,103,300
26/04/2017 3,410 -0.04 -1.16 3,400 3,500 3,400 117,650 401,186,500
25/04/2017 3,450 -0.03 -0.86 3,420 3,500 3,400 346,000 1,193,700,000
24/04/2017 3,480 -0.02 -0.57 3,430 3,500 3,400 311,150 1,082,802,000
21/04/2017 3,500 -0.05 -1.41 3,550 3,700 3,500 255,930 895,755,000
20/04/2017 3,550 -0.09 -2.47 3,850 3,870 3,500 987,000 3,503,850,000
19/04/2017 3,640 0.23 6.74 3,450 3,640 3,450 685,580 2,495,511,200
18/04/2017 3,410 -0.02 -0.58 3,410 3,450 3,400 288,060 982,284,600
17/04/2017 3,430 0.03 0.88 3,480 3,500 3,420 525,700 1,803,151,000
14/04/2017 3,400 -0.02 -0.58 3,400 3,480 3,400 226,880 771,392,000
13/04/2017 3,420 -0.07 -2.01 3,490 3,490 3,320 492,140 1,683,118,800
12/04/2017 3,490 -0.06 -1.69 3,500 3,550 3,430 806,930 2,816,185,700
11/04/2017 3,550 0.14 4.11 3,450 3,590 3,450 1,111,310 3,945,150,500
10/04/2017 3,410 -0.23 -6.32 3,390 3,600 3,390 2,128,150 7,256,991,500
07/04/2017 3,640 -0.08 -2.15 3,720 3,720 3,630 317,350 1,155,154,000
05/04/2017 3,720 -0.02 -0.53 3,740 3,820 3,690 286,250 1,064,850,000
04/04/2017 3,740 0.15 4.18 3,550 3,750 3,550 531,330 1,987,174,200
03/04/2017 3,590 -0.11 -2.97 3,700 3,790 3,590 575,440 2,065,829,600
31/03/2017 3,700 -0.19 -4.88 3,960 3,990 3,700 594,150 2,198,355,000
30/03/2017 3,890 0.23 6.28 3,700 3,910 3,700 909,170 3,536,671,300
29/03/2017 3,660 -0.26 -6.63 3,840 4,000 3,660 1,413,660 5,173,995,600
28/03/2017 3,920 -0.11 -2.73 3,890 4,140 3,890 927,440 3,635,564,800
27/03/2017 4,030 -0.30 -6.93 4,150 4,200 4,030 2,255,860 9,091,115,800
24/03/2017 4,330 0.28 6.91 4,300 4,330 4,100 2,756,960 11,937,636,800
23/03/2017 4,050 0.26 6.86 4,000 4,050 3,850 1,795,430 7,271,491,500
22/03/2017 3,790 0.24 6.76 3,530 3,790 3,530 1,797,150 6,811,198,500
21/03/2017 3,550 0.05 1.43 3,600 3,600 3,530 540,690 1,919,449,500
20/03/2017 3,500 0.13 3.86 3,390 3,550 3,380 975,210 3,413,235,000
17/03/2017 3,370 0.07 2.12 3,400 3,480 3,320 559,860 1,886,728,200
16/03/2017 3,300 0.19 6.11 3,190 3,300 3,110 464,130 1,531,629,000
15/03/2017 3,110 -0.08 -2.51 3,190 3,200 3,100 235,400 732,094,000
14/03/2017 3,190 0.01 0.31 3,280 3,280 3,160 58,910 187,922,900
13/03/2017 3,180 -0.03 -0.93 3,170 3,190 3,150 117,050 372,219,000
10/03/2017 3,210 0.06 1.90 3,170 3,330 3,170 308,400 989,964,000
09/03/2017 3,150 -0.06 -1.87 3,210 3,210 3,150 129,410 407,641,500
08/03/2017 3,210 -0.03 -0.93 3,270 3,270 3,200 233,410 749,246,100
07/03/2017 3,240 0.00 ■■ 0.00 3,240 3,300 3,200 183,560 594,734,400
06/03/2017 3,240 0.14 4.52 3,130 3,310 3,120 377,920 1,224,460,800
03/03/2017 3,100 -0.10 -3.12 3,250 3,250 3,100 209,530 649,543,000
02/03/2017 3,200 0.00 ■■ 0.00 3,250 3,300 3,150 202,490 647,968,000
01/03/2017 3,200 -0.17 -5.04 3,370 3,370 3,140 296,310 948,192,000
28/02/2017 3,370 0.22 6.98 3,330 3,370 3,320 586,290 1,975,797,300
27/02/2017 3,150 0.20 6.78 2,940 3,150 2,940 312,110 983,146,500
24/02/2017 2,950 -0.20 -6.35 3,050 3,160 2,940 667,020 1,967,709,000
23/02/2017 3,150 -0.15 -4.55 3,210 3,370 3,150 422,990 1,332,418,500
22/02/2017 3,300 -0.20 -5.71 3,550 3,550 3,270 318,540 1,051,182,000
21/02/2017 3,500 0.12 3.55 3,400 3,600 3,400 479,330 1,677,655,000
20/02/2017 3,380 -0.02 -0.59 3,300 3,440 3,180 532,610 1,800,221,800
17/02/2017 3,400 -0.19 -5.29 3,520 3,650 3,340 1,063,660 3,616,444,000
16/02/2017 3,590 -0.26 -6.75 3,900 3,900 3,590 1,031,130 3,701,756,700
15/02/2017 3,850 0.06 1.58 3,800 3,990 3,700 1,018,540 3,921,379,000
14/02/2017 3,790 0.00 ■■ 0.00 3,800 4,050 3,700 1,318,960 4,998,858,400
13/02/2017 3,790 0.24 6.76 3,600 3,790 3,550 732,220 2,775,113,800
10/02/2017 3,550 0.16 4.72 3,490 3,590 3,390 702,680 2,494,514,000
09/02/2017 3,390 0.22 6.94 3,200 3,390 3,000 757,090 2,566,535,100
08/02/2017 3,170 0.01 0.32 3,110 3,200 3,110 164,550 521,623,500
07/02/2017 3,160 -0.07 -2.17 3,200 3,230 3,150 357,360 1,129,257,600
06/02/2017 3,230 0.03 0.94 3,200 3,270 3,190 468,610 1,513,610,300
03/02/2017 3,200 0.11 3.56 3,150 3,300 3,150 523,060 1,673,792,000
02/02/2017 3,090 0.20 6.92 2,950 3,090 2,900 379,370 1,172,253,300
25/01/2017 2,890 0.18 6.64 2,720 2,890 2,720 605,650 1,750,328,500
24/01/2017 2,710 0.01 0.37 2,700 2,730 2,690 224,030 607,121,300
23/01/2017 2,700 0.07 2.66 2,660 2,700 2,630 86,350 233,145,000
20/01/2017 2,630 0.03 1.15 2,600 2,640 2,600 118,770 312,365,100
19/01/2017 2,600 0.07 2.77 2,550 2,600 2,530 220,420 573,092,000
18/01/2017 2,530 0.00 ■■ 0.00 2,530 2,540 2,520 134,050 339,146,500
17/01/2017 2,530 -0.01 -0.39 2,520 2,540 2,500 49,490 125,209,700
16/01/2017 2,540 -0.02 -0.78 2,570 2,570 2,480 68,340 173,583,600
13/01/2017 2,560 0.00 ■■ 0.00 2,540 2,570 2,510 87,510 224,025,600
12/01/2017 2,560 0.00 ■■ 0.00 2,570 2,570 2,520 113,890 291,558,400
11/01/2017 2,560 0.01 0.39 2,530 2,570 2,520 204,630 523,852,800
10/01/2017 2,550 0.07 2.82 2,500 2,580 2,490 111,630 284,656,500
09/01/2017 2,480 0.03 1.22 2,500 2,510 2,470 107,450 266,476,000
06/01/2017 2,450 -0.01 -0.41 2,460 2,560 2,450 85,850 210,332,500
05/01/2017 2,460 0.04 1.65 2,420 2,470 2,410 61,050 150,183,000
04/01/2017 2,420 -0.09 -3.59 2,510 2,510 2,420 57,190 138,399,800
03/01/2017 2,510 0.02 0.80 2,520 2,600 2,490 49,690 124,721,900
30/12/2016 2,490 0.09 3.75 2,560 2,560 2,400 121,650 302,908,500
29/12/2016 2,400 -0.12 -4.76 2,460 2,490 2,360 96,780 232,272,000
28/12/2016 2,520 -0.18 -6.67 2,610 2,650 2,520 363,660 916,423,200
27/12/2016 2,700 0.00 ■■ 0.00 2,780 2,780 2,700 116,050 313,335,000
26/12/2016 2,700 0.04 1.50 2,660 2,800 2,660 222,250 600,075,000
23/12/2016 2,660 0.03 1.14 2,810 2,810 2,600 456,120 1,213,279,200
22/12/2016 2,630 0.17 6.91 2,630 2,630 2,630 87,050 228,941,500
21/12/2016 2,460 0.16 6.96 2,460 2,460 2,460 64,460 158,571,600
20/12/2016 2,300 0.15 6.98 2,300 2,300 2,300 156,400 359,720,000
19/12/2016 2,150 0.14 6.97 2,020 2,150 2,020 82,580 177,547,000
16/12/2016 2,010 -0.11 -5.19 2,120 2,120 2,010 52,970 106,469,700
15/12/2016 2,120 0.02 0.95 2,100 2,120 2,050 56,580 119,949,600
14/12/2016 2,100 0.02 0.96 2,000 2,100 2,000 33,870 71,127,000
13/12/2016 2,080 -0.01 -0.48 2,090 2,090 2,060 30,500 63,440,000
12/12/2016 2,090 -0.03 -1.42 2,000 2,120 2,000 103,200 215,688,000
09/12/2016 2,120 -0.02 -0.93 2,100 2,140 2,070 33,650 71,338,000
08/12/2016 2,140 0.04 1.90 2,140 2,140 2,100 46,310 99,103,400
07/12/2016 2,100 -0.04 -1.87 2,140 2,150 2,100 36,680 77,028,000
06/12/2016 2,140 -0.03 -1.38 2,170 2,170 2,060 44,070 94,309,800
05/12/2016 2,170 -0.01 -0.46 2,040 2,220 2,040 59,280 128,637,600
02/12/2016 2,180 -0.02 -0.91 2,200 2,210 2,180 46,620 101,631,600
01/12/2016 2,200 0.02 0.92 2,180 2,220 2,170 31,840 70,048,000
30/11/2016 2,180 -0.04 -1.80 2,160 2,210 2,160 41,180 89,772,400
29/11/2016 2,220 -0.02 -0.89 2,200 2,230 2,120 34,980 77,655,600
28/11/2016 2,240 0.04 1.82 2,200 2,240 2,160 60,410 135,318,400
25/11/2016 2,200 -0.03 -1.35 2,230 2,230 2,200 43,070 94,754,000
24/11/2016 2,230 0.00 ■■ 0.00 2,230 2,240 2,220 35,270 78,652,100
23/11/2016 2,230 0.00 ■■ 0.00 2,250 2,250 2,230 6,920 15,431,600
22/11/2016 2,230 -0.01 -0.45 2,220 2,240 2,200 40,530 90,381,900
21/11/2016 2,240 0.00 ■■ 0.00 2,250 2,270 2,200 58,330 130,659,200
18/11/2016 2,240 -0.03 -1.32 2,270 2,270 2,240 42,080 94,259,200
17/11/2016 2,270 -0.02 -0.87 2,290 2,290 2,240 44,100 100,107,000
16/11/2016 2,290 0.01 0.44 2,260 2,300 2,260 41,840 95,813,600
15/11/2016 2,280 0.03 1.33 2,260 2,300 2,250 28,820 65,709,600
14/11/2016 2,250 -0.04 -1.75 2,300 2,300 2,250 27,790 62,527,500
11/11/2016 2,290 0.04 1.78 2,250 2,300 2,250 77,770 178,093,300
10/11/2016 2,250 -0.04 -1.75 2,220 2,290 2,220 37,090 83,452,500
09/11/2016 2,290 -0.01 -0.43 2,260 2,300 2,220 75,990 174,017,100
08/11/2016 2,300 -0.05 -2.13 2,350 2,350 2,220 19,580 45,034,000
07/11/2016 2,350 0.00 ■■ 0.00 2,300 2,360 2,300 12,140 28,529,000
04/11/2016 2,350 0.00 ■■ 0.00 2,350 2,360 2,250 12,270 28,834,500
03/11/2016 2,350 0.05 2.17 2,260 2,400 2,220 32,310 75,928,500
02/11/2016 2,300 -0.05 -2.13 2,350 2,350 2,200 12,460 28,658,000
01/11/2016 2,350 0.00 ■■ 0.00 2,380 2,380 2,250 66,990 157,426,500
31/10/2016 2,350 -0.03 -1.26 2,320 2,350 2,290 43,020 101,097,000
28/10/2016 2,380 -0.02 -0.83 2,400 2,410 2,240 33,630 80,039,400
27/10/2016 2,400 -0.01 -0.41 2,350 2,400 2,350 2,490 5,976,000
26/10/2016 2,410 0.02 0.84 2,380 2,410 2,350 13,350 32,173,500
25/10/2016 2,390 -0.01 -0.42 2,400 2,400 2,330 1,030 2,461,700
24/10/2016 2,400 0.00 ■■ 0.00 2,320 2,400 2,320 2,810 6,744,000
21/10/2016 2,400 0.00 ■■ 0.00 2,400 2,450 2,300 49,630 119,112,000
20/10/2016 2,400 -0.04 -1.64 2,400 2,450 2,400 18,480 44,352,000
19/10/2016 2,440 -0.03 -1.21 2,400 2,450 2,390 40,590 99,039,600
18/10/2016 2,470 0.07 2.92 2,400 2,470 2,400 4,540 11,213,800
17/10/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 13,330 31,992,000
14/10/2016 2,500 0.10 4.17 2,400 2,560 2,400 64,820 162,050,000
13/10/2016 2,400 0.00 ■■ 0.00 2,400 2,430 2,360 21,920 52,608,000
12/10/2016 2,400 0.04 1.69 2,350 2,400 2,350 14,900 35,760,000
11/10/2016 2,360 0.01 0.43 2,350 2,400 2,300 43,140 101,810,400
10/10/2016 2,350 -0.13 -5.24 2,470 2,480 2,350 35,210 82,743,500
07/10/2016 2,480 0.16 6.90 2,320 2,480 2,250 62,370 154,677,600
06/10/2016 2,320 -0.08 -3.33 2,240 2,350 2,240 50,570 117,322,400
05/10/2016 2,400 0.02 0.84 2,370 2,500 2,370 3,960 9,504,000
04/10/2016 2,380 -0.02 -0.83 2,400 2,400 2,380 16,140 38,413,200
03/10/2016 2,400 0.01 0.42 2,400 2,410 2,390 82,800 198,720,000
30/09/2016 2,390 -0.09 -3.63 2,480 2,480 2,370 185,970 444,468,300
29/09/2016 2,480 -0.02 -0.80 2,510 2,520 2,460 65,770 163,109,600
28/09/2016 2,500 0.05 2.04 2,510 2,510 2,450 16,230 40,575,000
27/09/2016 2,450 -0.08 -3.16 2,530 2,530 2,450 34,610 84,794,500
26/09/2016 2,530 0.03 1.20 2,500 2,530 2,500 13,860 35,065,800
23/09/2016 2,500 0.00 ■■ 0.00 2,500 2,550 2,500 26,870 67,175,000
22/09/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 124,000 310,000,000
21/09/2016 2,500 -0.02 -0.79 2,500 2,520 2,480 6,420 16,050,000
20/09/2016 2,520 -0.01 -0.40 2,500 2,550 2,500 10,630 26,787,600
19/09/2016 2,530 0.03 1.20 2,500 2,590 2,500 89,780 227,143,400
16/09/2016 2,500 0.06 2.46 2,400 2,500 2,400 64,850 162,125,000
15/09/2016 2,440 -0.09 -3.56 2,510 2,510 2,360 159,200 388,448,000
14/09/2016 2,530 -0.06 -2.32 2,550 2,600 2,530 12,310 31,144,300
13/09/2016 2,590 -0.04 -1.52 2,600 2,600 2,510 19,330 50,064,700
12/09/2016 2,630 0.13 5.20 2,500 2,670 2,500 71,390 187,755,700
09/09/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 165,010 412,525,000
08/09/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 74,670 186,675,000
07/09/2016 2,600 0.10 4.00 2,500 2,600 2,500 4,230 10,998,000
06/09/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 184,350 460,875,000
05/09/2016 2,500 -0.10 -3.85 2,500 2,600 2,500 139,190 347,975,000
01/09/2016 2,600 0.10 4.00 2,500 2,600 2,500 46,110 119,886,000
31/08/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 225,350 563,375,000
30/08/2016 2,500 0.10 4.17 2,400 2,500 2,400 175,620 439,050,000
29/08/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 43,260 103,824,000
26/08/2016 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 55,470 138,675,000
25/08/2016 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 13,280 33,200,000
24/08/2016 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 9,350 23,375,000
23/08/2016 2,500 0.10 4.17 2,500 2,500 2,400 55,130 137,825,000
22/08/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 22,130 53,112,000
19/08/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 10,790 26,975,000
18/08/2016 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 72,550 188,630,000
17/08/2016 2,600 0.10 4.00 2,500 2,600 2,500 32,940 85,644,000
16/08/2016 2,500 -0.10 -3.85 2,600 2,700 2,500 69,040 172,600,000
15/08/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 56,050 145,730,000
12/08/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 61,810 166,887,000
11/08/2016 2,700 0.10 3.85 2,600 2,700 2,600 101,290 273,483,000
10/08/2016 2,600 0.10 4.00 2,500 2,600 2,400 114,200 296,920,000
09/08/2016 2,500 0.10 4.17 2,300 2,500 2,300 51,820 129,550,000
08/08/2016 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 54,870 131,688,000
05/08/2016 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 19,210 46,104,000
04/08/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 93,450 224,280,000
03/08/2016 2,500 -0.10 -3.85 2,500 2,600 2,500 91,630 229,075,000
02/08/2016 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 112,590 292,734,000
01/08/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 73,000 189,800,000
29/07/2016 2,700 0.10 3.85 2,600 2,700 2,500 62,020 167,454,000
28/07/2016 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 24,950 64,870,000
27/07/2016 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 15,280 39,728,000
26/07/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 46,380 120,588,000
25/07/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 70,620 183,612,000
22/07/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 40,040 108,108,000
21/07/2016 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 38,680 104,436,000
20/07/2016 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 59,470 160,569,000
19/07/2016 2,700 -0.10 -3.57 2,700 2,800 2,700 89,660 242,082,000
18/07/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 42,320 118,496,000
15/07/2016 2,800 0.10 3.70 2,700 2,800 2,700 115,430 323,204,000
14/07/2016 2,700 -0.10 -3.57 2,800 2,900 2,700 29,130 78,651,000
13/07/2016 2,800 0.10 3.70 2,700 2,800 2,700 84,260 235,928,000
12/07/2016 2,700 -0.10 -3.57 2,800 2,800 2,700 34,200 92,340,000
11/07/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 97,950 274,260,000
08/07/2016 2,800 0.10 3.70 2,800 2,800 2,700 96,240 269,472,000
07/07/2016 2,700 -0.10 -3.57 2,900 2,900 2,700 68,140 183,978,000
06/07/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 192,860 540,008,000
05/07/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 142,740 399,672,000
04/07/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 115,610 323,708,000
01/07/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 23,600 66,080,000
30/06/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 56,120 157,136,000
29/06/2016 2,800 -0.10 -3.45 2,900 2,900 2,800 25,990 72,772,000
28/06/2016 2,900 0.10 3.57 2,800 2,900 2,800 6,350 18,415,000
27/06/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 196,070 548,996,000
24/06/2016 2,800 -0.10 -3.45 2,800 2,800 2,700 274,860 769,608,000
23/06/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 44,290 128,441,000
22/06/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 31,150 90,335,000
21/06/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 51,950 150,655,000
20/06/2016 2,900 0.10 3.57 2,800 2,900 2,800 53,330 154,657,000
17/06/2016 2,800 -0.10 -3.45 2,800 2,900 2,800 137,600 385,280,000
16/06/2016 2,900 -0.10 -3.33 2,900 3,000 2,800 191,140 554,306,000
15/06/2016 3,000 0.10 3.45 2,900 3,000 2,900 157,480 472,440,000
14/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 79,110 229,419,000
13/06/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 191,960 556,684,000
10/06/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 173,500 503,150,000
09/06/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 464,480 1,393,440,000
08/06/2016 3,000 0.10 3.45 3,000 3,000 2,900 46,650 139,950,000
07/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 22,490 65,221,000
06/06/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 50,140 145,406,000
03/06/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 50,120 150,360,000
02/06/2016 3,000 0.10 3.45 3,000 3,000 2,900 47,730 143,190,000
01/06/2016 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 76,650 222,285,000
31/05/2016 2,900 0.10 3.57 2,900 2,900 2,800 147,380 427,402,000
30/05/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 31,790 89,012,000
27/05/2016 2,800 -0.10 -3.45 2,800 2,900 2,800 52,100 145,880,000
26/05/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 50,320 145,928,000
25/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 21,080 61,132,000
24/05/2016 2,900 -0.10 -3.33 2,900 2,900 2,800 126,050 365,545,000
23/05/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 38,020 114,060,000
20/05/2016 3,000 0.10 3.45 2,800 3,000 2,800 83,580 250,740,000
19/05/2016 2,900 0.10 3.57 2,900 2,900 2,800 88,500 256,650,000
18/05/2016 2,800 -0.10 -3.45 2,900 3,000 2,800 57,350 160,580,000
17/05/2016 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 29,600 85,840,000
16/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 76,080 220,632,000
13/05/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 37,200 107,880,000
12/05/2016 2,900 0.10 3.57 2,900 2,900 2,800 79,610 230,869,000
11/05/2016 2,800 -0.10 -3.45 2,900 2,900 2,800 75,000 210,000,000
10/05/2016 2,900 -0.10 -3.33 2,900 3,000 2,900 16,180 46,922,000
09/05/2016 3,000 0.10 3.45 2,900 3,000 2,900 91,120 273,360,000
06/05/2016 2,900 0.10 3.57 2,800 2,900 2,800 123,820 359,078,000
05/05/2016 2,800 -0.10 -3.45 2,800 3,000 2,800 34,040 95,312,000
04/05/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 46,830 135,807,000
29/04/2016 3,000 0.10 3.45 2,900 3,000 2,900 67,990 203,970,000
28/04/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 83,740 242,846,000
27/04/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 92,520 268,308,000
26/04/2016 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 112,190 325,351,000
25/04/2016 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 46,490 134,821,000
22/04/2016 2,900 -0.10 -3.33 2,800 2,900 2,800 232,990 675,671,000
21/04/2016 3,000 0.10 3.45 2,900 3,000 2,900 58,180 174,540,000
20/04/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 77,660 225,214,000
19/04/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 257,080 771,240,000
15/04/2016 3,000 0.10 3.45 3,100 3,100 3,000 400,430 1,201,290,000
14/04/2016 2,900 0.10 3.57 2,800 2,900 2,800 267,250 775,025,000
13/04/2016 2,800 0.10 3.70 2,800 2,800 2,700 153,440 429,632,000
12/04/2016 2,700 -0.20 -6.90 2,900 2,900 2,700 113,080 305,316,000
11/04/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 420,690 1,220,001,000
08/04/2016 2,900 -0.20 -6.45 2,900 3,000 2,900 531,670 1,541,843,000
07/04/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 30,730 95,263,000
06/04/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 108,030 334,893,000
05/04/2016 3,100 0.10 3.33 3,000 3,100 3,000 142,380 441,378,000
04/04/2016 3,000 -0.10 -3.23 3,100 3,200 3,000 112,810 338,430,000
01/04/2016 3,100 -0.10 -3.12 3,100 3,200 3,100 293,590 910,129,000
31/03/2016 3,200 0.10 3.23 3,100 3,300 3,100 460,880 1,474,816,000
30/03/2016 3,100 -0.10 -3.12 3,100 3,200 3,100 235,940 731,414,000
29/03/2016 3,200 0.10 3.23 3,100 3,200 3,100 60,290 192,928,000
28/03/2016 3,100 -0.10 -3.12 3,100 3,200 3,100 130,500 404,550,000
25/03/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 162,040 518,528,000
24/03/2016 3,200 -0.10 -3.03 3,300 3,300 3,200 116,500 372,800,000
23/03/2016 3,300 0.10 3.12 3,200 3,300 3,100 231,310 763,323,000
22/03/2016 3,200 -0.10 -3.03 3,300 3,300 3,100 470,810 1,506,592,000
21/03/2016 3,300 0.00 ■■ 0.00 3,400 3,400 3,200 267,270 881,991,000
18/03/2016 3,300 -0.10 -2.94 3,400 3,500 3,300 296,230 977,559,000
17/03/2016 3,400 0.20 6.25 3,400 3,400 3,400 803,550 2,732,070,000
16/03/2016 3,200 0.10 3.23 3,200 3,300 3,100 298,400 954,880,000
15/03/2016 3,100 -0.10 -3.12 3,000 3,200 3,000 227,570 705,467,000
14/03/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 94,250 301,600,000
11/03/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 71,290 228,128,000
10/03/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 243,460 779,072,000
09/03/2016 3,200 0.10 3.23 3,100 3,200 3,000 209,760 671,232,000
08/03/2016 3,100 0.10 3.33 3,000 3,100 3,000 124,120 384,772,000
07/03/2016 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 300,290 900,870,000
04/03/2016 3,000 -0.10 -3.23 3,000 3,100 3,000 92,760 278,280,000
03/03/2016 3,100 0.10 3.33 3,000 3,100 2,900 60,620 187,922,000
02/03/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 128,160 384,480,000
01/03/2016 3,000 0.10 3.45 3,000 3,000 2,900 38,650 115,950,000
29/02/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 67,070 194,503,000
26/02/2016 2,900 -0.10 -3.33 2,900 3,000 2,900 56,610 164,169,000
25/02/2016 3,000 0.10 3.45 2,900 3,000 2,900 68,190 204,570,000
24/02/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 78,780 228,462,000
23/02/2016 2,900 -0.10 -3.33 3,000 3,100 2,900 151,150 438,335,000
22/02/2016 3,000 0.10 3.45 2,900 3,000 2,900 86,420 259,260,000
19/02/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 80,560 233,624,000
18/02/2016 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 118,790 344,491,000
17/02/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 52,710 152,859,000
16/02/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 121,990 353,771,000
15/02/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 45,740 132,646,000
05/02/2016 2,900 0.10 3.57 2,800 2,900 2,800 67,030 194,387,000
04/02/2016 2,800 -0.10 -3.45 2,900 2,900 2,800 39,260 109,928,000
03/02/2016 2,900 0.10 3.57 2,800 2,900 2,700 86,490 250,821,000
02/02/2016 2,800 -0.20 -6.67 2,900 2,900 2,800 71,950 201,460,000
01/02/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 92,270 276,810,000
29/01/2016 3,000 0.10 3.45 3,000 3,100 2,900 342,110 1,026,330,000
28/01/2016 2,900 0.10 3.57 2,900 2,900 2,900 281,610 816,669,000
27/01/2016 2,800 0.10 3.70 2,800 2,800 2,800 149,550 418,740,000
26/01/2016 2,700 0.10 3.85 2,700 2,700 2,600 280,710 757,917,000
25/01/2016 2,600 0.10 4.00 2,500 2,600 2,500 289,780 753,428,000
22/01/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 193,660 484,150,000
21/01/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 218,240 567,424,000
20/01/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 235,100 611,260,000
19/01/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 80,600 217,620,000
18/01/2016 2,700 -0.10 -3.57 2,800 2,900 2,700 363,490 981,423,000
15/01/2016 2,800 -0.10 -3.45 2,900 3,000 2,800 211,020 590,856,000
14/01/2016 2,900 -0.10 -3.33 2,900 3,000 2,800 159,510 462,579,000
13/01/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 198,720 596,160,000
12/01/2016 3,000 0.10 3.45 2,800 3,000 2,800 211,350 634,050,000
11/01/2016 2,900 -0.10 -3.33 3,000 3,100 2,800 210,430 610,247,000
08/01/2016 3,000 -0.20 -6.25 3,000 3,100 3,000 276,300 828,900,000
07/01/2016 3,200 -0.10 -3.03 3,300 3,300 3,100 203,090 649,888,000
06/01/2016 3,300 -0.10 -2.94 3,300 3,400 3,300 135,140 445,962,000
05/01/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,200 45,000 153,000,000
04/01/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 60,430 205,462,000
31/12/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 49,100 166,940,000
30/12/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 152,140 517,276,000
29/12/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 57,630 195,942,000
28/12/2015 3,400 -0.10 -2.86 3,500 3,500 3,300 110,220 374,748,000
25/12/2015 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 144,890 507,115,000
24/12/2015 3,500 0.10 2.94 3,500 3,500 3,400 51,910 181,685,000
23/12/2015 3,400 -0.20 -5.56 3,500 3,600 3,400 123,550 420,070,000
22/12/2015 3,600 0.10 2.86 3,400 3,600 3,400 48,460 174,456,000
21/12/2015 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 47,570 166,495,000
18/12/2015 3,500 -0.10 -2.78 3,600 3,600 3,500 28,290 99,015,000
17/12/2015 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 120,160 432,576,000
16/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 58,760 211,536,000
15/12/2015 3,600 0.10 2.86 3,600 3,600 3,500 37,640 135,504,000
14/12/2015 3,500 -0.20 -5.41 3,600 3,700 3,500 99,520 348,320,000
11/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 54,210 200,577,000
10/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 59,490 220,113,000
09/12/2015 3,700 -0.10 -2.63 3,700 3,800 3,700 71,700 265,290,000
08/12/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 109,750 417,050,000
07/12/2015 3,800 0.10 2.70 3,700 3,800 3,700 30,320 115,216,000
04/12/2015 3,700 -0.10 -2.63 3,800 3,800 3,700 62,120 229,844,000
03/12/2015 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 40,980 155,724,000
02/12/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 27,500 104,500,000
01/12/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 120,820 459,116,000
30/11/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 158,680 602,984,000
27/11/2015 3,800 -0.10 -2.56 4,000 4,000 3,800 88,600 336,680,000
26/11/2015 3,900 -0.10 -2.50 3,900 4,000 3,900 165,370 644,943,000
25/11/2015 4,000 0.20 5.26 3,900 4,000 3,800 137,090 548,360,000
24/11/2015 3,800 -0.20 -5.00 3,900 4,000 3,800 121,610 462,118,000
23/11/2015 4,000 0.20 5.26 3,900 4,000 3,800 376,220 1,504,880,000
20/11/2015 3,800 -0.10 -2.56 3,900 3,900 3,800 173,250 658,350,000
19/11/2015 3,900 0.10 2.63 3,800 3,900 3,800 165,690 646,191,000
18/11/2015 3,800 -0.10 -2.56 3,900 3,900 3,800 23,890 90,782,000
17/11/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 29,820 116,298,000
16/11/2015 3,900 0.10 2.63 3,900 3,900 3,800 91,570 357,123,000
13/11/2015 3,800 -0.20 -5.00 3,900 4,000 3,800 132,900 505,020,000
12/11/2015 4,000 0.10 2.56 3,900 4,000 3,900 96,310 385,240,000
11/11/2015 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 128,710 501,969,000
10/11/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 80,090 312,351,000
09/11/2015 3,900 -0.10 -2.50 4,000 4,000 3,900 43,990 171,561,000
06/11/2015 4,000 0.10 2.56 4,000 4,000 3,900 90,860 363,440,000
05/11/2015 3,900 -0.10 -2.50 3,900 4,000 3,800 114,460 446,394,000
04/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 134,910 539,640,000
03/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 32,870 131,480,000
02/11/2015 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 80,820 323,280,000
30/10/2015 4,000 -0.10 -2.44 4,100 4,100 4,000 25,040 100,160,000
29/10/2015 4,100 0.10 2.50 4,000 4,100 4,000 55,950 229,395,000
28/10/2015 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 191,550 766,200,000
27/10/2015 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 72,080 288,320,000
26/10/2015 4,000 -0.10 -2.44 4,100 4,100 4,000 98,020 392,080,000
23/10/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 195,640 802,124,000
22/10/2015 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 242,140 992,774,000
21/10/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 58,360 239,276,000
20/10/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 23,600 96,760,000
19/10/2015 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 249,430 1,022,663,000
16/10/2015 4,100 -0.20 -4.65 4,200 4,300 4,100 586,830 2,406,003,000
15/10/2015 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 63,200 271,760,000
14/10/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 120,230 516,989,000
13/10/2015 4,300 -0.10 -2.27 4,300 4,400 4,300 129,310 556,033,000
12/10/2015 4,400 0.20 4.76 4,300 4,400 4,200 250,540 1,102,376,000
09/10/2015 4,200 0.00 ■■ 0.00 4,300