Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Chứng Khoán An Phát
An Phat Securities Joint Stock Company
Mã CK:      APG      5.93      +0.35 (+5.90%)      (cập nhật 11:00 05/12/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.apsi.vn
APG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/12/2022 5,930 0.35 5.90 5,580 5,970 5,880 493,950 2,929,123,500
04/12/2022 5,580 0.36 6.45 5,220 5,580 5,220 475,030 2,650,667,400
02/12/2022 5,580 0.36 6.45 5,220 5,580 5,220 475,030 2,650,667,400
01/12/2022 5,220 0.34 6.51 4,880 5,220 4,990 263,200 1,373,904,000
30/11/2022 4,880 0.31 6.35 4,570 4,880 4,550 263,700 1,286,856,000
29/11/2022 4,570 0.29 6.35 4,280 4,570 4,280 758,960 3,468,447,200
28/11/2022 4,280 0.28 6.54 4,000 4,280 4,280 122,940 526,183,200
27/11/2022 4,000 0.26 6.50 3,740 4,000 3,960 185,310 741,240,000
25/11/2022 4,000 0.26 6.50 3,740 4,000 3,960 185,310 741,240,000
24/11/2022 3,740 0.24 6.42 3,500 3,740 3,390 273,360 1,022,366,400
23/11/2022 3,500 0.00 ■■ 0.00 3,500 3,740 3,400 396,260 1,386,910,000
22/11/2022 3,500 0.22 6.29 3,280 3,500 3,500 87,500 306,250,000
21/11/2022 3,280 0.21 6.40 3,070 3,280 3,280 44,830 147,042,400
20/11/2022 3,070 0.20 6.51 2,870 3,070 2,910 297,460 913,202,200
18/11/2022 3,070 0.20 6.51 2,870 3,070 2,910 297,460 913,202,200
17/11/2022 2,870 0.18 6.27 2,690 2,870 2,800 162,610 466,690,700
16/11/2022 2,690 0.17 6.32 2,520 2,690 2,400 431,620 1,161,057,800
15/11/2022 2,520 -0.14 -5.56 2,660 2,670 2,480 261,020 657,770,400
14/11/2022 2,660 -0.19 -7.14 2,850 2,840 2,660 139,910 372,160,600
13/11/2022 2,850 -0.21 -7.37 3,060 3,170 2,850 143,620 409,317,000
11/11/2022 2,850 -0.21 -7.37 3,060 3,170 2,850 143,620 409,317,000
10/11/2022 3,060 -0.23 -7.52 3,290 3,290 3,060 113,670 347,830,200
09/11/2022 3,290 0.08 2.43 3,210 3,370 3,210 56,780 186,806,200
08/11/2022 3,210 -0.13 -4.05 3,340 3,380 3,150 93,600 300,456,000
07/11/2022 3,340 -0.25 -7.49 3,590 3,650 3,340 186,330 622,342,200
06/11/2022 3,590 -0.26 -7.24 3,850 3,830 3,590 167,940 602,904,600
04/11/2022 3,590 -0.26 -7.24 3,850 3,830 3,590 167,940 602,904,600
03/11/2022 3,850 -0.09 -2.34 3,940 3,900 3,700 88,670 341,379,500
02/11/2022 3,940 -0.03 -0.76 3,970 3,990 3,860 44,280 174,463,200
01/11/2022 3,970 -0.01 -0.25 3,980 4,060 3,880 172,600 685,222,000
31/10/2022 3,980 -0.01 -0.25 3,990 4,010 3,740 85,380 339,812,400
28/10/2022 3,990 0.10 2.51 3,890 4,100 3,950 154,120 614,938,800
27/10/2022 3,890 0.25 6.43 3,640 3,890 3,600 156,360 608,240,400
26/10/2022 3,640 -0.27 -7.42 3,910 4,020 3,640 86,340 314,277,600
25/10/2022 3,910 -0.29 -7.42 4,200 4,290 3,910 242,660 948,800,600
24/10/2022 4,200 -0.31 -7.38 4,510 4,510 4,200 92,310 387,702,000
21/10/2022 4,510 -0.33 -7.32 4,840 4,890 4,510 180,390 813,558,900
20/10/2022 4,840 -0.13 -2.69 4,970 4,980 4,840 73,490 355,691,600
19/10/2022 4,970 -0.06 -1.21 5,030 5,100 4,960 74,510 370,314,700
18/10/2022 5,030 0.03 0.60 5,000 5,190 5,030 115,720 582,071,600
17/10/2022 5,000 -0.08 -1.60 5,080 5,070 4,900 91,710 458,550,000
16/10/2022 5,080 0.17 3.35 4,910 5,200 5,020 119,930 609,244,400
14/10/2022 5,080 0.17 3.35 4,910 5,200 5,020 119,930 609,244,400
13/10/2022 4,910 -0.03 -0.61 4,940 5,000 4,860 66,560 326,809,600
12/10/2022 4,940 0.12 2.43 4,820 5,090 4,700 112,510 555,799,400
11/10/2022 4,820 -0.36 -7.47 5,180 5,180 4,820 175,350 845,187,000
07/10/2022 5,190 -0.38 -7.32 5,570 5,570 5,190 168,110 872,490,900
06/10/2022 5,570 -0.26 -4.67 5,830 5,840 5,550 294,020 1,637,691,400
05/10/2022 5,830 0.26 4.46 5,570 5,860 5,600 323,600 1,886,588,000
04/10/2022 5,570 -0.13 -2.33 5,700 5,880 5,550 105,910 589,918,700
03/10/2022 5,700 -0.42 -7.37 6,120 6,100 5,700 169,090 963,813,000
02/10/2022 6,120 0.04 0.65 6,080 6,150 5,750 186,020 1,138,442,400
30/09/2022 6,120 0.04 0.65 6,080 6,150 5,750 186,020 1,138,442,400
29/09/2022 6,080 -0.09 -1.48 6,170 6,300 6,060 115,490 702,179,200
28/09/2022 6,170 0.11 1.78 6,060 6,170 6,010 198,730 1,226,164,100
27/09/2022 6,060 0.01 0.17 6,050 6,190 6,010 151,000 915,060,000
26/09/2022 6,050 -0.44 -7.27 6,490 6,340 6,040 324,130 1,960,986,500
23/09/2022 6,490 -0.15 -2.31 6,640 6,650 6,450 153,430 995,760,700
22/09/2022 6,640 0.27 4.07 6,370 6,640 6,250 242,270 1,608,672,800
21/09/2022 6,370 -0.11 -1.73 6,480 6,470 6,280 130,290 829,947,300
20/09/2022 6,480 0.23 3.55 6,250 6,490 6,200 175,650 1,138,212,000
19/09/2022 6,250 -0.46 -7.36 6,710 6,740 6,250 401,930 2,512,062,500
16/09/2022 6,710 -0.35 -5.22 7,060 7,050 6,710 246,230 1,652,203,300
15/09/2022 7,060 -0.09 -1.27 7,150 7,240 7,060 135,210 954,582,600
14/09/2022 7,150 0.01 0.14 7,140 7,170 6,940 250,540 1,791,361,000
13/09/2022 7,140 -0.01 -0.14 7,150 7,210 7,050 162,390 1,159,464,600
12/09/2022 7,150 0.10 1.40 7,050 7,240 7,100 195,490 1,397,753,500
09/09/2022 7,020 -0.03 -0.43 7,050 7,120 6,810 228,570 1,604,561,400
08/09/2022 7,050 -0.15 -2.13 7,200 7,360 7,000 324,710 2,289,205,500
07/09/2022 7,200 -0.44 -6.11 7,640 7,600 7,200 421,710 3,036,312,000
06/09/2022 7,640 -0.11 -1.44 7,750 7,850 7,560 284,160 2,170,982,400
05/09/2022 7,750 -0.12 -1.55 7,870 7,960 7,720 233,130 1,806,757,500
04/09/2022 7,870 0.05 0.64 7,820 7,900 7,600 215,230 1,693,860,100
02/09/2022 7,870 0.05 0.64 7,820 7,900 7,600 215,230 1,693,860,100
01/09/2022 7,870 0.05 0.64 7,820 7,900 7,600 215,230 1,693,860,100
31/08/2022 7,870 0.05 0.64 7,820 7,900 7,600 215,230 1,693,860,100
30/08/2022 7,820 -0.18 -2.30 8,000 8,150 7,800 303,310 2,371,884,200
29/08/2022 8,000 -0.31 -3.88 8,310 8,140 7,730 564,320 4,514,560,000
28/08/2022 8,310 -0.36 -4.33 8,670 8,650 8,300 540,100 4,488,231,000
26/08/2022 8,310 -0.36 -4.33 8,670 8,650 8,300 540,100 4,488,231,000
25/08/2022 8,670 -0.06 -0.69 8,730 8,900 8,670 336,330 2,915,981,100
24/08/2022 8,730 0.23 2.63 8,500 8,900 8,600 575,730 5,026,122,900
23/08/2022 8,500 0.14 1.65 8,360 8,500 8,200 383,540 3,260,090,000
22/08/2022 8,360 0.05 0.60 8,310 8,450 8,220 333,950 2,791,822,000
21/08/2022 8,310 0.01 0.12 8,300 8,540 8,210 398,510 3,311,618,100
19/08/2022 8,310 0.01 0.12 8,300 8,540 8,210 398,510 3,311,618,100
18/08/2022 8,300 0.11 1.33 8,190 8,370 8,090 375,400 3,115,820,000
17/08/2022 8,190 -0.16 -1.95 8,350 8,380 8,160 316,630 2,593,199,700
16/08/2022 8,350 -0.01 -0.12 8,360 8,400 8,240 303,600 2,535,060,000
15/08/2022 8,360 -0.04 -0.48 8,400 8,560 8,300 269,930 2,256,614,800
12/08/2022 8,400 0.30 3.57 8,100 8,450 8,010 359,730 3,021,732,000
11/08/2022 8,100 -0.32 -3.95 8,420 8,590 8,010 554,180 4,488,858,000
10/08/2022 8,420 -0.18 -2.14 8,600 8,580 8,400 403,500 3,397,470,000
09/08/2022 8,600 0.04 0.47 8,560 8,700 8,280 460,370 3,959,182,000
08/08/2022 8,560 0.30 3.50 8,260 8,800 8,270 858,370 7,347,647,200
07/08/2022 8,260 0.54 6.54 7,720 8,260 7,610 736,100 6,080,186,000
05/08/2022 8,260 0.54 6.54 7,720 8,260 7,610 736,100 6,080,186,000
04/08/2022 7,720 0.19 2.46 7,530 8,000 7,620 583,840 4,507,244,800
03/08/2022 7,530 0.49 6.51 7,040 7,530 6,950 886,090 6,672,257,700
02/08/2022 7,040 0.14 1.99 6,900 7,060 6,890 336,610 2,369,734,400
01/08/2022 6,900 0.24 3.48 6,660 7,000 6,660 258,260 1,781,994,000
31/07/2022 6,660 0.01 0.15 6,650 6,800 6,610 157,660 1,050,015,600
29/07/2022 6,660 0.01 0.15 6,650 6,800 6,610 157,660 1,050,015,600
28/07/2022 6,650 0.15 2.26 6,500 6,780 6,630 122,950 817,617,500
27/07/2022 6,500 0.02 0.31 6,480 6,600 6,370 94,980 617,370,000
26/07/2022 6,480 0.06 0.93 6,420 6,570 6,400 97,590 632,383,200
25/07/2022 6,420 -0.36 -5.61 6,780 6,750 6,410 236,780 1,520,127,600
24/07/2022 6,780 -0.12 -1.77 6,900 6,900 6,730 201,450 1,365,831,000
22/07/2022 6,780 -0.12 -1.77 6,900 6,900 6,730 201,450 1,365,831,000
21/07/2022 6,900 -0.23 -3.33 7,130 7,130 6,900 299,280 2,065,032,000
20/07/2022 7,130 0.28 3.93 6,850 7,300 6,990 314,690 2,243,739,700
19/07/2022 6,850 -0.20 -2.92 7,050 7,050 6,730 288,710 1,977,663,500
18/07/2022 7,050 -0.05 -0.71 7,100 7,250 7,000 246,540 1,738,107,000
17/07/2022 7,100 -0.10 -1.41 7,200 7,300 7,060 290,960 2,065,816,000
15/07/2022 7,100 -0.10 -1.41 7,200 7,300 7,060 290,960 2,065,816,000
14/07/2022 7,200 0.40 5.56 6,800 7,200 6,700 368,640 2,654,208,000
13/07/2022 6,800 0.20 2.94 6,600 6,870 6,650 361,740 2,459,832,000
12/07/2022 6,600 0.27 4.09 6,330 6,600 6,200 170,960 1,128,336,000
11/07/2022 6,330 -0.11 -1.74 6,440 6,590 6,150 142,600 902,658,000
10/07/2022 6,440 0.17 2.64 6,270 6,540 6,270 157,030 1,011,273,200
08/07/2022 6,440 0.17 2.64 6,270 6,540 6,270 157,030 1,011,273,200
07/07/2022 6,270 0.01 0.16 6,260 6,390 6,110 87,770 550,317,900
06/07/2022 6,260 -0.34 -5.43 6,600 6,550 6,250 110,850 693,921,000
05/07/2022 6,600 0.01 0.15 6,590 6,750 6,530 202,400 1,335,840,000
04/07/2022 6,590 0.18 2.73 6,410 6,780 6,490 204,720 1,349,104,800
03/07/2022 6,410 0.16 2.50 6,250 6,520 6,000 220,680 1,414,558,800
01/07/2022 6,410 0.16 2.50 6,250 6,520 6,000 220,680 1,414,558,800
30/06/2022 6,250 -0.47 -7.52 6,720 6,790 6,250 225,810 1,411,312,500
29/06/2022 6,720 -0.13 -1.93 6,850 6,900 6,620 240,130 1,613,673,600
28/06/2022 6,850 0.11 1.61 6,740 7,020 6,800 167,710 1,148,813,500
27/06/2022 6,740 0.44 6.53 6,300 6,740 6,360 175,900 1,185,566,000
24/06/2022 6,300 0.10 1.59 6,200 6,470 6,270 179,020 1,127,826,000
23/06/2022 6,200 -0.09 -1.45 6,290 6,350 6,140 61,940 384,028,000
22/06/2022 6,290 0.41 6.52 5,880 6,290 6,000 229,550 1,443,869,500
21/06/2022 5,880 -0.27 -4.59 6,150 6,400 5,720 184,490 1,084,801,200
20/06/2022 6,150 -0.46 -7.48 6,610 6,610 6,150 107,450 660,817,500
17/06/2022 6,610 -0.49 -7.41 7,100 6,800 6,610 93,830 620,216,300
16/06/2022 7,100 -0.03 -0.42 7,130 7,250 6,900 367,780 2,611,238,000
15/06/2022 7,130 -0.53 -7.43 7,660 7,750 7,130 208,560 1,487,032,800
14/06/2022 7,660 -0.57 -7.44 8,230 8,000 7,660 307,510 2,355,526,600
13/06/2022 8,230 -0.61 -7.41 8,840 8,600 8,230 213,170 1,754,389,100
12/06/2022 8,840 -0.15 -1.70 8,990 8,940 8,780 131,740 1,164,581,600
10/06/2022 8,840 -0.15 -1.70 8,990 8,940 8,780 131,740 1,164,581,600
09/06/2022 8,990 -0.03 -0.33 9,020 9,050 8,900 103,730 932,532,700
08/06/2022 9,020 0.27 2.99 8,750 9,100 8,750 105,270 949,535,400
07/06/2022 8,750 -0.33 -3.77 9,080 9,080 8,480 161,060 1,409,275,000
06/06/2022 9,080 -0.05 -0.55 9,130 9,250 8,960 210,920 1,915,153,600
05/06/2022 9,130 -0.10 -1.10 9,230 9,310 8,980 119,420 1,090,304,600
03/06/2022 9,130 -0.10 -1.10 9,230 9,310 8,980 119,420 1,090,304,600
02/06/2022 9,230 -0.37 -4.01 9,600 9,600 9,230 147,560 1,361,978,800
01/06/2022 9,600 -0.15 -1.56 9,750 9,800 9,400 146,220 1,403,712,000
31/05/2022 9,750 -0.05 -0.51 9,800 9,870 9,660 167,410 1,632,247,500
30/05/2022 9,800 0.03 0.31 9,770 9,900 9,700 191,170 1,873,466,000
29/05/2022 9,770 0.04 0.41 9,730 9,880 9,680 165,750 1,619,377,500
27/05/2022 9,770 0.04 0.41 9,730 9,880 9,680 165,750 1,619,377,500
26/05/2022 9,730 0.09 0.92 9,640 9,930 9,610 264,260 2,571,249,800
25/05/2022 9,640 0.45 4.67 9,190 9,650 9,200 266,070 2,564,914,800
24/05/2022 9,190 -0.01 -0.11 9,200 9,430 8,600 123,380 1,133,862,200
23/05/2022 9,200 -0.30 -3.26 9,500 9,750 9,050 131,540 1,210,168,000
22/05/2022 9,500 0.05 0.53 9,450 9,650 9,400 148,940 1,414,930,000
20/05/2022 9,500 0.05 0.53 9,450 9,650 9,400 148,940 1,414,930,000
19/05/2022 9,450 -0.18 -1.90 9,630 9,600 9,000 154,460 1,459,647,000
18/05/2022 9,630 0.00 ■■ 0.00 9,630 9,990 9,600 183,570 1,767,779,100
17/05/2022 9,630 0.63 6.54 9,000 9,630 8,900 199,860 1,924,651,800
16/05/2022 9,000 0.20 2.22 8,800 9,290 8,880 103,330 929,970,000
13/05/2022 8,800 -0.24 -2.73 9,040 9,250 8,410 245,220 2,157,936,000
12/05/2022 9,040 -0.68 -7.52 9,720 9,700 9,040 168,910 1,526,946,400
11/05/2022 9,720 0.12 1.23 9,600 9,900 9,550 86,640 842,140,800
10/05/2022 9,600 0.16 1.67 9,440 9,600 8,790 204,730 1,965,408,000
09/05/2022 9,440 -0.71 -7.52 10,150 10,000 9,440 129,650 1,223,896,000
29/04/2022 11,400 0.55 4.82 10,850 11,450 10,800 219,620 2,503,668,000
28/04/2022 10,850 0.30 2.76 10,550 11,100 10,600 231,700 2,513,945,000
27/04/2022 10,550 0.15 1.42 10,400 10,800 10,100 213,960 2,257,278,000
26/04/2022 10,400 0.68 6.54 9,720 10,400 9,040 354,860 3,690,544,000
25/04/2022 9,720 -0.73 -7.51 10,450 10,900 9,720 408,950 3,974,994,000
23/04/2022 10,450 -0.75 -7.18 11,200 10,950 10,450 604,440 6,316,398,000
22/04/2022 10,450 -0.75 -7.18 11,200 10,950 10,450 604,440 6,316,398,000
21/04/2022 11,200 -0.80 -7.14 12,000 11,200 11,200 21,550 241,360,000
20/04/2022 12,000 -0.90 -7.50 12,900 12,900 12,000 311,540 3,738,480,000
19/04/2022 12,900 -0.95 -7.36 13,850 13,500 12,900 268,940 3,469,326,000
18/04/2022 13,850 -1.00 -7.22 14,850 14,600 13,850 377,160 5,223,666,000
16/04/2022 14,850 -0.75 -5.05 15,600 15,550 14,850 214,410 3,183,988,500
15/04/2022 14,850 -0.75 -5.05 15,600 15,550 14,850 214,410 3,183,988,500
14/04/2022 15,600 0.10 0.64 15,500 16,000 15,600 157,450 2,456,220,000
13/04/2022 15,500 -0.15 -0.97 15,650 15,500 14,650 146,100 2,264,550,000
12/04/2022 15,650 -0.20 -1.28 15,850 16,150 14,750 340,520 5,329,138,000
08/04/2022 15,850 -0.35 -2.21 16,200 16,550 15,800 163,850 2,597,022,500
07/04/2022 16,200 -0.50 -3.09 16,700 16,800 16,200 240,360 3,893,832,000
06/04/2022 16,700 -0.15 -0.90 16,850 16,700 16,350 259,120 4,327,304,000
05/04/2022 16,850 -0.15 -0.89 17,000 17,200 16,800 259,070 4,365,329,500
04/04/2022 17,000 0.70 4.12 16,300 17,150 16,300 242,780 4,127,260,000
01/04/2022 16,300 0.45 2.76 15,850 16,500 15,550 261,090 4,255,767,000
31/03/2022 15,850 -0.85 -5.36 16,700 16,950 15,700 346,800 5,496,780,000
30/03/2022 16,700 -0.40 -2.40 17,100 17,100 16,550 253,920 4,240,464,000
29/03/2022 17,100 0.15 0.88 16,950 17,250 16,900 199,310 3,408,201,000
28/03/2022 16,950 -0.35 -2.06 17,300 17,250 16,600 374,460 6,347,097,000
25/03/2022 17,300 -0.10 -0.58 17,400 17,450 17,200 256,600 4,439,180,000
24/03/2022 17,400 -0.15 -0.86 17,550 17,750 17,350 241,990 4,210,626,000
23/03/2022 17,550 0.25 1.42 17,300 17,800 17,350 378,630 6,644,956,500
22/03/2022 17,300 0.20 1.16 17,100 17,400 17,100 290,440 5,024,612,000
21/03/2022 17,100 0.00 ■■ 0.00 17,100 17,300 17,050 205,890 3,520,719,000
18/03/2022 17,100 0.25 1.46 16,850 17,300 16,700 257,630 4,405,473,000
17/03/2022 16,850 -0.05 -0.30 16,900 17,200 16,750 206,230 3,474,975,500
16/03/2022 16,900 0.15 0.89 16,750 16,950 16,700 346,470 5,855,343,000
15/03/2022 16,750 0.20 1.19 16,550 17,000 16,450 260,770 4,367,897,500
14/03/2022 16,550 -0.55 -3.32 17,100 17,050 16,300 277,960 4,600,238,000
11/03/2022 17,100 -0.60 -3.51 17,700 17,700 17,000 346,470 5,924,637,000
10/03/2022 17,700 0.15 0.85 17,550 18,000 17,650 172,340 3,050,418,000
09/03/2022 17,550 -0.25 -1.42 17,800 18,200 17,250 467,530 8,205,151,500
08/03/2022 17,800 -0.20 -1.12 18,000 18,400 17,800 1,140,130 20,294,314,000
07/03/2022 18,000 -0.20 -1.11 18,200 18,250 17,900 929,440 16,729,920,000
06/03/2022 18,200 0.20 1.10 18,000 18,600 18,000 599,560 10,911,992,000
04/03/2022 18,200 0.20 1.10 18,000 18,600 18,000 599,560 10,911,992,000
03/03/2022 18,000 -0.35 -1.94 18,350 18,200 17,700 884,910 15,928,380,000
02/03/2022 18,350 -0.45 -2.45 18,800 18,900 18,000 161,010 2,954,533,500
01/03/2022 18,800 0.05 0.27 18,750 19,050 18,550 153,340 2,882,792,000
28/02/2022 18,750 -0.25 -1.33 19,000 19,200 18,650 109,840 2,059,500,000
27/02/2022 19,000 0.50 2.63 18,500 19,250 18,500 181,270 3,444,130,000
25/02/2022 19,000 0.50 2.63 18,500 19,250 18,500 181,270 3,444,130,000
24/02/2022 18,500 -0.80 -4.32 19,300 19,600 17,950 323,910 5,992,335,000
23/02/2022 19,300 -0.05 -0.26 19,350 19,500 19,000 158,630 3,061,559,000
22/02/2022 19,350 -0.15 -0.78 19,500 19,800 19,050 184,790 3,575,686,500
21/02/2022 19,500 0.80 4.10 18,700 19,650 18,750 415,560 8,103,420,000
20/02/2022 18,700 0.35 1.87 18,350 18,800 18,200 147,230 2,753,201,000
18/02/2022 18,700 0.35 1.87 18,350 18,800 18,200 147,230 2,753,201,000
17/02/2022 18,350 -0.15 -0.82 18,500 18,650 18,350 64,760 1,188,346,000
16/02/2022 18,500 0.00 ■■ 0.00 18,500 18,600 18,200 88,490 1,637,065,000
15/02/2022 18,500 -0.15 -0.81 18,650 18,800 18,000 90,230 1,669,255,000
14/02/2022 18,650 -0.35 -1.88 19,000 19,000 18,300 89,210 1,663,766,500
11/02/2022 19,000 1.10 5.79 17,900 19,000 17,950 201,790 3,834,010,000
10/02/2022 17,900 -0.05 -0.28 17,950 18,000 17,850 70,760 1,266,604,000
09/02/2022 17,950 0.05 0.28 17,900 18,050 17,850 80,920 1,452,514,000
08/02/2022 17,900 -0.10 -0.56 18,000 18,100 17,800 46,280 828,412,000
07/02/2022 18,000 0.60 3.33 17,400 18,000 17,550 60,830 1,094,940,000
01/02/2022 17,400 0.10 0.57 17,300 17,500 17,100 51,600 897,840,000
31/01/2022 17,400 0.10 0.57 17,300 17,500 17,100 51,600 897,840,000
28/01/2022 17,400 0.10 0.57 17,300 17,500 17,100 51,600 897,840,000
27/01/2022 17,300 0.00 ■■ 0.00 17,300 17,700 17,000 68,000 1,176,400,000
26/01/2022 17,300 0.20 1.16 17,100 17,600 16,950 53,050 917,765,000
25/01/2022 17,100 0.05 0.29 17,050 17,250 16,400 82,860 1,416,906,000
24/01/2022 17,050 -1.25 -7.33 18,300 18,400 17,050 108,800 1,855,040,000
21/01/2022 18,300 0.10 0.55 18,200 18,500 17,900 82,410 1,508,103,000
20/01/2022 18,000 0.50 2.78 17,500 18,200 17,450 83,510 1,503,180,000
19/01/2022 16,900 0.25 1.48 16,650 17,500 16,650 71,260 1,204,294,000
18/01/2022 16,750 -1.15 -6.87 17,900 17,900 16,650 128,260 2,148,355,000
17/01/2022 18,300 -0.90 -4.92 19,200 19,400 17,900 165,560 3,029,748,000
16/01/2022 19,200 0.00 ■■ 0.00 19,200 19,300 18,650 101,900 1,956,480,000
14/01/2022 19,200 0.00 ■■ 0.00 19,200 19,300 18,650 101,900 1,956,480,000
13/01/2022 19,200 -0.60 -3.13 19,800 20,100 18,900 138,210 2,653,632,000
12/01/2022 19,800 0.30 1.52 19,500 19,900 18,800 179,460 3,553,308,000
11/01/2022 19,500 -0.20 -1.03 19,700 20,100 19,000 135,090 2,634,255,000
10/01/2022 19,700 -0.60 -3.05 20,300 20,950 19,500 274,710 5,411,787,000
09/01/2022 20,300 0.20 0.99 20,100 20,850 20,200 228,820 4,645,046,000
07/01/2022 20,300 0.20 0.99 20,100 20,850 20,200 228,820 4,645,046,000
06/01/2022 20,100 -0.30 -1.49 20,400 20,300 19,850 262,920 5,284,692,000
05/01/2022 20,400 -0.30 -1.47 20,700 20,950 20,300 252,300 5,146,920,000
04/01/2022 20,700 0.00 ■■ 0.00 20,650 20,800 20,450 154,730 3,202,911,000
03/01/2022 20,350 1.30 6.39 19,050 20,350 20,000 304,490 6,196,371,500
31/12/2021 20,650 0.15 0.73 20,650 21,800 20,650 259,980 5,368,587,000
30/12/2021 20,650 1.35 6.54 19,300 20,650 19,500 331,020 6,835,563,000
29/12/2021 19,300 0.10 0.52 19,200 19,500 18,500 144,280 2,784,604,000
23/12/2021 19,350 -0.35 -1.81 19,700 19,900 19,200 164,350 3,180,172,500
22/12/2021 19,350 -0.35 -1.81 19,700 19,900 19,200 164,350 3,180,172,500
21/12/2021 19,700 -0.40 -2.03 20,100 20,250 19,700 177,630 3,499,311,000
20/12/2021 20,100 0.35 1.74 19,750 20,400 19,750 180,050 3,619,005,000
19/12/2021 19,750 1.00 5.06 18,750 20,000 18,700 274,870 5,428,682,500
17/12/2021 19,750 1.00 5.06 18,750 20,000 18,700 274,870 5,428,682,500
16/12/2021 18,750 -0.15 -0.80 18,900 19,000 18,650 105,120 1,971,000,000
15/12/2021 18,900 0.05 0.26 18,850 18,950 18,700 95,120 1,797,768,000
14/12/2021 18,850 -0.25 -1.33 19,100 19,100 18,850 131,400 2,476,890,000
13/12/2021 19,100 -0.05 -0.26 19,100 19,400 18,600 132,570 2,532,087,000
12/12/2021 19,100 -0.10 -0.52 19,200 19,400 18,950 98,280 1,877,148,000
10/12/2021 19,100 -0.10 -0.52 19,200 19,400 18,950 98,280 1,877,148,000
09/12/2021 19,200 0.30 1.56 18,900 19,200 18,550 112,510 2,160,192,000
08/12/2021 18,900 -0.40 -2.12 19,300 19,400 18,850 135,940 2,569,266,000
07/12/2021 19,300 0.35 1.81 18,950 19,750 18,500 162,410 3,134,513,000
06/12/2021 18,950 -1.40 -7.39 20,350 20,350 18,950 293,140 5,555,003,000
04/12/2021 20,350 1.30 6.39 19,050 20,350 20,000 304,490 6,196,371,500
03/12/2021 20,350 1.30 6.39 19,050 20,350 20,000 304,490 6,196,371,500
02/12/2021 19,050 1.15 6.04 17,900 19,050 19,050 27,670 527,113,500
01/12/2021 25,700 -0.30 -1.17 26,000 26,300 25,500 484,430 12,449,851,000
30/11/2021 26,000 -0.50 -1.92 26,500 26,850 26,000 390,040 10,141,040,000
29/11/2021 26,500 0.50 1.89 26,000 26,600 25,100 386,820 10,250,730,000
28/11/2021 26,000 -0.90 -3.46 26,900 27,000 25,700 352,590 9,167,340,000
26/11/2021 26,000 -0.90 -3.46 26,900 27,000 25,700 352,590 9,167,340,000
25/11/2021 26,900 -0.30 -1.12 27,200 27,500 26,100 342,600 9,215,940,000
24/11/2021 27,200 0.85 3.13 26,350 27,500 26,900 265,340 7,217,248,000
23/11/2021 26,350 1.25 4.74 25,100 26,600 25,200 339,960 8,957,946,000
22/11/2021 25,100 1.60 6.37 23,500 25,100 24,000 498,460 12,511,346,000
19/11/2021 23,500 -1.75 -7.45 25,250 26,400 23,500 502,070 11,798,645,000
18/11/2021 25,250 1.65 6.53 23,600 25,250 23,750 444,360 11,220,090,000
17/11/2021 23,600 0.90 3.81 22,700 23,700 22,250 293,170 6,918,812,000
16/11/2021 22,700 1.15 5.07 21,550 22,900 21,800 340,100 7,720,270,000
15/11/2021 21,550 1.40 6.50 20,150 21,550 20,700 385,680 8,311,404,000
14/11/2021 18,750 -1.10 -5.87 19,850 20,200 19,350 6,490 121,687,500
12/11/2021 20,150 0.30 1.49 19,850 20,200 19,350 230,190 4,638,328,500
11/11/2021 19,850 -0.05 -0.25 19,900 20,000 19,200 204,220 4,053,767,000
10/11/2021 19,900 0.20 1.01 19,700 20,000 19,700 242,570 4,827,143,000
09/11/2021 19,700 0.20 1.02 19,500 20,050 19,450 198,310 3,906,707,000
08/11/2021 19,500 -0.05 -0.26 19,500 19,750 19,200 222,570 4,340,115,000
07/11/2021 19,500 -0.10 -0.51 19,500 19,950 19,100 171,920 3,352,440,000
05/11/2021 19,500 -0.10 -0.51 19,500 19,950 19,100 171,920 3,352,440,000
04/11/2021 19,000 -0.35 -1.84 19,350 20,700 18,700 450,330 8,556,270,000
03/11/2021 19,000 -0.35 -1.84 19,350 20,700 18,700 450,330 8,556,270,000
02/11/2021 19,350 1.25 6.46 18,100 19,350 18,400 285,410 5,522,683,500
01/11/2021 18,100 0.75 4.14 17,350 18,350 17,300 276,820 5,010,442,000
31/10/2021 17,350 -0.25 -1.44 17,600 17,750 17,300 229,360 3,979,396,000
29/10/2021 17,350 -0.25 -1.44 17,600 17,750 17,300 229,360 3,979,396,000
28/10/2021 17,600 -0.10 -0.57 17,700 17,900 17,600 182,960 3,220,096,000
27/10/2021 17,700 -0.10 -0.56 17,800 17,850 17,500 217,380 3,847,626,000
26/10/2021 17,800 -0.25 -1.40 18,050 18,100 17,650 96,230 1,712,894,000
25/10/2021 18,050 0.05 0.28 18,000 18,200 17,500 214,480 3,871,364,000
23/10/2021 18,000 0.25 1.39 17,750 18,050 17,500 198,370 3,570,660,000
22/10/2021 18,000 0.25 1.39 17,750 18,050 17,500 198,370 3,570,660,000
21/10/2021 17,750 0.05 0.28 17,700 17,950 17,250 137,700 2,444,175,000
20/10/2021 17,700 -0.40 -2.26 18,100 18,800 17,450 178,650 3,162,105,000
19/10/2021 18,100 0.45 2.49 17,650 18,500 17,700 210,380 3,807,878,000
18/10/2021 17,650 -0.50 -2.83 18,150 18,150 17,400 176,710 3,118,931,500
16/10/2021 18,150 -0.40 -2.20 18,550 19,600 17,700 259,690 4,713,373,500
15/10/2021 18,150 -0.40 -2.20 18,550 19,600 17,700 259,690 4,713,373,500
14/10/2021 18,550 1.20 6.47 17,350 18,550 17,400 257,860 4,783,303,000
13/10/2021 17,350 0.15 0.86 17,200 17,900 17,150 174,130 3,021,155,500
12/10/2021 17,200 0.45 2.62 16,750 17,450 16,500 188,210 3,237,212,000
11/10/2021 16,750 0.05 0.30 16,750 17,150 16,750 161,310 2,701,942,500
08/10/2021 16,750 -0.55 -3.28 17,300 17,350 16,750 205,350 3,439,612,500
07/10/2021 17,300 0.05 0.29 17,300 17,700 17,200 147,630 2,553,999,000
06/10/2021 17,300 0.10 0.58 17,200 17,550 17,000 115,170 1,992,441,000
05/10/2021 17,200 0.20 1.16 17,000 17,600 16,100 290,760 5,001,072,000
04/10/2021 17,000 -0.70 -4.12 17,700 17,800 16,500 410,650 6,981,050,000
01/10/2021 17,700 -1.00 -5.65 18,700 19,800 17,700 298,950 5,291,415,000
30/09/2021 18,700 1.20 6.42 17,500 18,700 18,000 135,230 2,528,801,000
29/09/2021 17,500 -1.05 -6.00 18,550 19,050 17,300 669,910 11,723,425,000
28/09/2021 18,550 -1.35 -7.28 19,900 18,550 18,550 14,720 273,056,000
27/09/2021 19,900 -1.45 -7.29 21,350 19,900 19,900 33,250 661,675,000
26/09/2021 21,350 -1.60 -7.49 22,950 21,350 21,350 59,240 1,264,774,000
24/09/2021 21,350 -1.60 -7.49 22,950 21,350 21,350 59,240 1,264,774,000
23/09/2021 22,950 -1.70 -7.41 24,650 23,900 22,950 298,230 6,844,378,500
22/09/2021 24,650 -1.85 -7.51 26,500 26,400 24,650 485,140 11,958,701,000
21/09/2021 26,500 0.20 0.75 26,500 27,400 25,350 218,340 5,786,010,000
20/09/2021 26,500 1.70 6.42 24,800 26,500 25,000 502,800 13,324,200,000
17/09/2021 24,800 -1.85 -7.46 26,650 26,650 24,800 601,910 14,927,368,000
16/09/2021 26,650 -2.00 -7.50 28,650 30,000 26,650 712,280 18,982,262,000
15/09/2021 28,650 1.85 6.46 26,800 28,650 26,000 320,910 9,194,071,500
14/09/2021 26,800 1.75 6.53 25,050 26,800 25,300 500,540 13,414,472,000
13/09/2021 25,050 1.60 6.39 23,450 25,050 25,050 178,710 4,476,685,500
11/09/2021 23,450 1.50 6.40 21,950 23,450 23,300 162,120 3,801,714,000
10/09/2021 23,450 1.50 6.40 21,950 23,450 23,300 162,120 3,801,714,000
09/09/2021 21,950 1.40 6.38 20,550 21,950 20,100 495,520 10,876,664,000
08/09/2021 20,550 -0.05 -0.24 20,550 21,700 20,000 430,800 8,852,940,000
07/09/2021 20,550 1.30 6.33 19,250 20,550 19,500 485,570 9,978,463,500
06/09/2021 19,250 1.25 6.49 18,000 19,250 19,250 168,690 3,247,282,500
05/09/2021 9,940 0.22 2.21 9,720 9,750 9,640 148,010 1,471,219,400
03/09/2021 9,730 0.01 0.10 9,720 9,750 9,640 151,290 1,472,051,700
01/09/2021 18,000 1.15 6.39 16,850 18,000 16,600 391,400 7,045,200,000
31/08/2021 16,850 -0.30 -1.78 17,150 17,400 16,800 249,920 4,211,152,000
30/08/2021 17,150 0.15 0.87 17,000 17,350 16,400 222,440 3,814,846,000
27/08/2021 17,000 0.70 4.12 16,300 17,250 15,600 202,230 3,437,910,000
26/08/2021 16,300 1.05 6.44 15,250 16,300 15,400 305,430 4,978,509,000
25/08/2021 15,250 -1.10 -7.21 16,350 16,400 15,250 300,130 4,576,982,500
24/08/2021 16,350 -0.80 -4.89 17,150 18,050 16,100 378,780 6,193,053,000
23/08/2021 17,150 1.10 6.41 16,050 17,150 16,250 187,570 3,216,825,500
20/08/2021 16,050 1.05 6.54 15,000 16,050 15,350 422,030 6,773,581,500
19/08/2021 15,000 0.95 6.33 14,050 15,000 14,200 657,660 9,864,900,000
18/08/2021 14,050 0.90 6.41 13,150 14,050 14,050 105,350 1,480,167,500
17/08/2021 13,150 0.85 6.46 12,300 13,150 13,150 83,260 1,094,869,000
16/08/2021 12,300 0.80 6.50 11,500 12,300 12,300 65,100 800,730,000
13/08/2021 11,500 0.75 6.52 10,750 11,500 10,800 617,330 7,099,295,000
12/08/2021 10,750 -0.05 -0.47 10,800 10,900 10,600 254,250 2,733,187,500
11/08/2021 10,800 0.40 3.70 10,400 10,850 10,300 359,050 3,877,740,000
10/08/2021 10,400 -0.10 -0.96 10,500 10,650 10,250 245,450 2,552,680,000
09/08/2021 10,500 0.20 1.90 10,300 10,600 10,150 228,900 2,403,450,000
06/08/2021 10,300 0.36 3.50 9,940 10,500 9,950 269,690 2,777,807,000
05/08/2021 9,940 0.04 0.40 9,900 9,940 9,780 148,010 1,471,219,400
04/08/2021 9,900 0.17 1.72 9,730 10,000 9,680 186,030 1,841,697,000
03/08/2021 9,730 0.01 0.10 9,720 9,750 9,640 151,290 1,472,051,700
02/08/2021 9,720 0.02 0.21 9,700 9,750 9,650 157,700 1,532,844,000
30/07/2021 9,700 0.01 0.10 9,690 9,780 9,650 144,680 1,403,396,000
29/07/2021 9,690 0.05 0.52 9,640 9,800 9,640 89,600 868,224,000
28/07/2021 9,640 0.08 0.83 9,560 9,790 9,490 161,070 1,552,714,800
27/07/2021 9,560 0.08 0.84 9,480 9,680 9,410 108,400 1,036,304,000
26/07/2021 9,480 -0.01 -0.11 9,480 9,700 9,210 46,290 438,829,200
23/07/2021 9,480 -0.23 -2.43 9,710 9,740 9,450 116,690 1,106,221,200
21/07/2021 9,300 -0.05 -0.54 9,350 9,500 9,260 98,620 917,166,000
20/07/2021 9,350 0.22 2.35 9,130 9,350 8,910 147,380 1,378,003,000
19/07/2021 9,130 -0.68 -7.45 9,810 9,650 9,130 176,060 1,607,427,800
17/07/2021 9,810 -0.09 -0.92 9,900 10,100 9,800 94,720 929,203,200
16/07/2021 9,810 -0.09 -0.92 9,900 10,100 9,800 94,720 929,203,200
15/07/2021 9,900 0.15 1.52 9,750 10,000 9,400 110,710 1,096,029,000
14/07/2021 9,750 -0.06 -0.62 9,810 9,980 9,550 87,020 848,445,000
13/07/2021 9,810 0.26 2.65 9,550 9,900 9,000 116,910 1,146,887,100
12/07/2021 9,550 -0.65 -6.81 10,200 10,100 9,490 218,410 2,085,815,500
10/07/2021 10,200 -0.15 -1.47 10,350 10,450 10,000 128,320 1,308,864,000
09/07/2021 10,200 -0.15 -1.47 10,350 10,450 10,000 128,320 1,308,864,000
08/07/2021 10,350 0.05 0.48 10,300 10,800 10,150 112,530 1,164,685,500
07/07/2021 10,300 0.05 0.49 10,250 10,500 9,800 181,980 1,874,394,000
06/07/2021 10,250 -0.75 -7.32 11,000 11,100 10,250 219,580 2,250,695,000
05/07/2021 11,000 -0.20 -1.82 11,200 11,200 10,800 151,480 1,666,280,000
02/07/2021 11,200 0.05 0.45 11,200 11,400 11,000 237,950 2,665,040,000
01/07/2021 11,200 0.45 4.02 10,750 11,350 10,600 356,920 3,997,504,000
30/06/2021 10,750 -0.25 -2.33 11,000 11,000 10,700 105,230 1,131,222,500
29/06/2021 11,000 0.20 1.82 10,800 11,250 10,650 362,050 3,982,550,000
28/06/2021 10,800 -0.15 -1.39 10,950 11,150 10,700 218,220 2,356,776,000
25/06/2021 10,950 0.65 5.94 10,300 11,000 10,150 260,380 2,851,161,000
24/06/2021 10,300 -0.25 -2.43 10,550 10,600 10,250 134,680 1,387,204,000
23/06/2021 10,550 -0.25 -2.37 10,800 10,950 10,400 244,260 2,576,943,000
22/06/2021 10,800 -0.05 -0.46 10,850 11,150 10,700 244,140 2,636,712,000
21/06/2021 10,850 -1.20 -11.06 10,200 10,850 10,500 238,930 2,592,390,500
18/06/2021 11,850 -0.20 -1.69 12,050 12,500 11,600 431,930 5,118,370,500
17/06/2021 12,050 0.75 6.22 11,300 12,050 11,300 685,920 8,265,336,000
16/06/2021 11,300 -0.35 -3.10 11,650 11,750 11,150 174,590 1,972,867,000
15/06/2021 11,450 0.25 2.18 11,200 11,700 11,150 170,750 1,955,087,500
14/06/2021 11,200 0.55 4.91 10,650 11,350 10,650 401,780 4,499,936,000
11/06/2021 10,650 0.10 0.94 10,550 10,750 10,500 138,350 1,473,427,500
10/06/2021 10,550 -0.10 -0.95 10,650 10,900 10,400 153,330 1,617,631,500
09/06/2021 10,650 0.30 2.82 10,350 11,000 9,800 316,300 3,368,595,000
08/06/2021 10,350 -0.70 -6.76 11,050 11,050 10,300 277,510 2,872,228,500
07/06/2021 11,050 -0.15 -1.36 11,200 11,800 10,700 239,410 2,645,480,500
04/06/2021 11,200 0.50 4.46 10,700 11,350 10,800 436,020 4,883,424,000
03/06/2021 10,700 0.70 6.54 10,000 10,700 10,000 555,950 5,948,665,000
02/06/2021 10,000 -0.35 -3.50 10,350 10,250 9,800 252,810 2,528,100,000
01/06/2021 10,350 0.67 6.47 9,680 10,350 10,300 224,370 2,322,229,500
31/05/2021 9,680 0.63 6.51 9,050 9,680 9,300 248,900 2,409,352,000
28/05/2021 9,050 0.05 0.55 9,000 9,060 8,820 121,950 1,103,647,500
27/05/2021 9,000 -0.08 -0.89 9,080 9,200 8,890 117,560 1,058,040,000
26/05/2021 9,080 -0.12 -1.32 9,200 9,200 9,000 70,840 643,227,200
25/05/2021 9,200 0.19 2.07 9,010 9,360 8,990 126,960 1,168,032,000
24/05/2021 9,010 0.02 0.22 8,990 9,040 8,980 65,420 589,434,200
23/05/2021 8,990 0.02 0.22 8,970 9,020 8,950 65,100 585,249,000
21/05/2021 8,990 0.02 0.22 8,970 9,020 8,950 65,100 585,249,000
20/05/2021 8,970 0.17 1.90 8,800 9,040 8,670 107,660 965,710,200
19/05/2021 8,800 -0.05 -0.57 8,850 8,880 8,700 41,580 365,904,000
18/05/2021 8,850 -0.15 -1.69 9,000 9,000 8,700 59,300 524,805,000
17/05/2021 9,000 -0.03 -0.33 9,000 9,030 8,940 96,020 864,180,000
16/05/2021 9,000 0.08 0.89 8,920 9,040 8,920 83,270 749,430,000
14/05/2021 9,000 0.08 0.89 8,920 9,040 8,920 83,270 749,430,000
13/05/2021 8,920 -0.13 -1.46 9,050 9,080 8,920 84,170 750,796,400
12/05/2021 9,050 0.10 1.10 8,950 9,050 8,900 68,100 616,305,000
11/05/2021 8,950 0.01 0.11 8,940 9,050 8,910 96,680 865,286,000
10/05/2021 8,940 0.04 0.45 8,900 9,060 8,620 125,310 1,120,271,400
09/05/2021 8,900 -0.19 -2.13 9,090 9,100 8,850 114,880 1,022,432,000
07/05/2021 8,900 -0.19 -2.13 9,090 9,100 8,850 114,880 1,022,432,000
06/05/2021 9,090 -0.16 -1.76 9,250 9,340 8,990 203,190 1,846,997,100
05/05/2021 9,250 0.35 3.78 8,900 9,370 8,930 228,600 2,114,550,000
04/05/2021 8,900 -0.16 -1.80 9,060 9,000 8,780 122,920 1,093,988,000
03/05/2021 10,350 0.65 6.28 9,700 10,350 9,710 280 2,898,000
30/04/2021 9,060 0.08 0.88 8,980 9,110 8,900 85,540 774,992,400
29/04/2021 9,060 0.08 0.88 8,980 9,110 8,900 85,540 774,992,400
28/04/2021 8,980 0.14 1.56 8,840 8,990 8,800 116,360 1,044,912,800
27/04/2021 8,840 -0.19 -2.15 9,030 9,060 8,510 133,580 1,180,847,200
26/04/2021 9,030 -0.26 -2.88 9,290 9,330 8,700 58,680 529,880,400
23/04/2021 9,290 0.09 0.97 9,200 9,290 8,890 133,220 1,237,613,800
22/04/2021 9,200 -0.40 -4.35 9,600 9,600 9,200 122,550 1,127,460,000
21/04/2021 9,600 -0.20 -2.08 9,800 9,910 9,570 110,980 1,065,408,000
20/04/2021 9,600 -0.20 -2.08 9,800 9,910 9,570 110,980 1,065,408,000
19/04/2021 9,800 0.32 3.27 9,480 9,840 9,360 119,970 1,175,706,000
16/04/2021 9,480 -0.32 -3.38 9,800 9,680 9,200 140,040 1,327,579,200
15/04/2021 9,800 -0.30 -3.06 10,100 10,150 9,800 110,940 1,087,212,000
14/04/2021 10,100 0.05 0.50 10,050 10,100 9,800 129,410 1,307,041,000
13/04/2021 10,050 -0.25 -2.49 10,300 10,500 9,900 183,810 1,847,290,500
12/04/2021 10,300 0.40 3.88 9,800 10,300 9,780 252,380 2,599,514,000
09/04/2021 9,800 -0.01 -0.10 9,810 9,830 9,750 172,560 1,691,088,000
08/04/2021 9,810 0.12 1.22 9,690 9,830 9,660 125,570 1,231,841,700
07/04/2021 9,690 -0.03 -0.31 9,720 9,720 9,610 116,090 1,124,912,100
06/04/2021 9,720 -0.17 -1.75 9,890 9,900 9,650 117,200 1,139,184,000
05/04/2021 9,890 0.04 0.40 9,850 9,940 9,750 111,850 1,106,196,500
02/04/2021 9,850 0.15 1.52 9,700 10,000 9,800 247,540 2,438,269,000
01/04/2021 9,700 0.42 4.33 9,280 9,700 9,240 186,620 1,810,214,000
31/03/2021 9,280 0.05 0.54 9,230 9,400 9,200 116,690 1,082,883,200
30/03/2021 9,230 -0.06 -0.65 9,290 9,350 8,700 83,340 769,228,200
29/03/2021 9,290 0.29 3.12 9,000 9,300 8,910 100,950 937,825,500
26/03/2021 9,000 -0.12 -1.33 9,120 9,100 8,600 66,150 595,350,000
25/03/2021 9,120 0.11 1.21 9,010 9,250 8,920 96,040 875,884,800
24/03/2021 9,010 -0.32 -3.55 9,330 9,290 9,000 107,130 965,241,300
23/03/2021 9,330 -0.19 -2.04 9,520 9,520 9,180 114,520 1,068,471,600
22/03/2021 9,520 -0.12 -1.26 9,640 9,600 9,500 122,870 1,169,722,400
19/03/2021 9,640 -0.04 -0.41 9,680 9,700 9,600 73,930 712,685,200
18/03/2021 9,680 -0.02 -0.21 9,700 9,750 9,600 65,520 634,233,600
17/03/2021 9,700 0.02 0.21 9,680 9,790 9,500 105,360 1,021,992,000
16/03/2021 9,680 -0.09 -0.93 9,770 9,770 9,560 120,330 1,164,794,400
15/03/2021 9,770 -0.09 -0.92 9,860 9,900 9,770 115,750 1,130,877,500
12/03/2021 9,860 -0.04 -0.41 9,900 10,150 9,850 154,460 1,522,975,600
11/03/2021 9,900 0.20 2.02 9,700 9,990 9,680 171,050 1,693,395,000
10/03/2021 9,700 -0.07 -0.72 9,770 9,800 9,600 107,510 1,042,847,000
09/03/2021 9,770 -0.10 -1.02 9,870 9,900 9,700 114,820 1,121,791,400
08/03/2021 9,870 0.48 4.86 9,390 9,950 9,500 227,120 2,241,674,400
05/03/2021 9,390 0.05 0.53 9,340 9,400 9,260 91,660 860,687,400
04/03/2021 9,340 0.23 2.46 9,110 9,700 9,180 200,720 1,874,724,800
03/03/2021 9,110 -0.01 -0.11 9,120 9,140 9,050 70,760 644,623,600
02/03/2021 9,120 -0.06 -0.66 9,180 9,290 9,090 123,120 1,122,854,400
01/03/2021 9,180 0.49 5.34 8,690 9,200 8,680 143,930 1,321,277,400
26/02/2021 8,690 -0.10 -1.15 8,790 8,760 8,510 73,910 642,277,900
25/02/2021 8,790 -0.09 -1.02 8,880 8,880 8,700 71,170 625,584,300
24/02/2021 8,880 -0.21 -2.36 9,090 9,200 8,800 88,670 787,389,600
23/02/2021 9,090 -0.06 -0.66 9,150 9,200 8,980 91,340 830,280,600
22/02/2021 9,150 0.20 2.19 8,950 9,400 9,000 118,190 1,081,438,500
19/02/2021 8,950 0.06 0.67 8,890 8,960 8,750 104,330 933,753,500
18/02/2021 8,890 0.03 0.34 8,860 9,000 8,750 114,300 1,016,127,000
17/02/2021 8,860 0.42 4.74 8,440 8,870 8,220 90,180 798,994,800
10/02/2021 8,440 -0.03 -0.36 8,470 8,600 8,310 80,580 680,095,200
09/02/2021 8,440 -0.03 -0.36 8,470 8,600 8,310 80,580 680,095,200
08/02/2021 8,470 -0.32 -3.78 8,790 8,790 8,300 81,920 693,862,400
05/02/2021 8,790 0.08 0.91 8,710 8,950 8,450 85,770 753,918,300
05/01/2021 11,450 -0.05 -0.44 11,500 11,600 11,400 71,150 814,667,500
04/01/2021 11,500 0.05 0.43 11,450 11,900 11,450 173,800 1,998,700,000
01/01/2021 11,450 0.15 1.31 11,300 11,600 11,150 1,585,080 18,149,166,000
31/12/2020 11,450 0.15 1.31 11,300 11,600 11,150 1,585,080 18,149,166,000
30/12/2020 11,300 -0.45 -3.98 11,750 11,600 11,000 1,799,390 20,333,107,000
29/12/2020 11,750 -0.10 -0.85 11,800 12,000 11,600 132,275 1,554,231,250
28/12/2020 11,800 0.70 5.93 11,100 11,850 11,100 231,423 2,730,791,400
27/12/2020 11,100 0.70 6.31 10,400 11,100 10,000 241,774 2,683,691,400
25/12/2020 11,100 0.70 6.31 10,400 11,100 10,000 241,774 2,683,691,400
24/12/2020 10,400 -0.20 -1.92 10,600 10,850 9,900 83,147 864,728,800
23/12/2020 10,600 0.00 ■■ 0.00 10,600 11,300 10,600 156,955 1,663,723,000
22/12/2020 10,600 0.70 6.60 9,940 10,600 9,940 182,711 1,936,736,600
21/12/2020 9,940 0.00 ■■ 0.00 9,900 10,050 9,850 149,324 1,484,280,560
20/12/2020 9,900 -0.10 -1.01 9,990 10,150 9,800 125,062 1,238,113,800
18/12/2020 9,900 -0.10 -1.01 9,990 10,150 9,800 125,062 1,238,113,800
17/12/2020 9,990 0.00 ■■ 0.00 9,990 10,000 9,870 136,599 1,364,624,010
16/12/2020 9,990 -0.20 -2.00 10,150 10,250 9,990 123,572 1,234,484,280
15/12/2020 10,150 0.20 1.97 9,930 10,200 9,930 131,028 1,329,934,200
14/12/2020 9,930 -0.10 -1.01 9,990 10,200 9,900 111,972 1,111,881,960
13/12/2020 9,990 0.00 ■■ 0.00 10,000 10,000 9,900 92,719 926,262,810
11/12/2020 9,990 0.00 ■■ 0.00 10,000 10,000 9,900 92,719 926,262,810
10/12/2020 10,000 -0.20 -2.00 10,200 10,400 10,000 127,722 1,277,220,000
09/12/2020 10,200 0.30 2.94 9,900 10,300 10,000 102,401 1,044,490,200
08/12/2020 9,900 0.00 ■■ 0.00 9,900 9,990 9,840 111,083 1,099,721,700
07/12/2020 9,900 -0.10 -1.01 9,980 10,200 9,890 112,546 1,114,205,400
04/12/2020 10,050 0.10 1.00 10,000 10,200 9,800 368,260 3,701,013,000
03/12/2020 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 119,185 1,191,850,000
02/12/2020 10,000 -0.30 -3.00 10,300 10,300 9,900 78,924 789,240,000
01/12/2020 10,300 0.00 ■■ 0.00 10,300 10,300 9,960 79,159 815,337,700
30/11/2020 10,650 0.10 0.94 10,550 10,800 10,600 647,910 6,900,241,500
27/11/2020 10,650 0.10 0.94 10,550 10,800 10,600 647,910 6,900,241,500
26/11/2020 10,550 0.58 5.50 9,970 10,550 10,000 1,087,470 11,472,808,500
25/11/2020 9,970 0.17 1.71 9,800 10,000 9,800 585,340 5,835,839,800
24/11/2020 9,800 -0.04 -0.41 9,800 9,800 9,490 895,730 8,778,154,000
23/11/2020 9,800 -0.11 -1.12 9,910 10,000 9,800 610,840 5,986,232,000
20/11/2020 9,910 0.00 ■■ 0.00 9,910 10,000 9,900 92,541 917,081,310
19/11/2020 9,910 -0.10 -1.01 9,980 10,100 9,900 93,500 926,585,000
18/11/2020 9,980 -0.02 -0.20 10,000 10,000 9,800 807,760 8,061,444,800
17/11/2020 10,000 0.10 1.00 9,900 10,000 9,700 101,435 1,014,350,000
16/11/2020 9,900 -0.10 -1.01 10,000 10,200 9,900 80,238 794,356,200
15/11/2020 10,000 -0.20 -2.00 10,200 10,100 9,910 89,329 893,290,000
13/11/2020 10,000 -0.20 -2.00 10,200 10,100 9,910 89,329 893,290,000
12/11/2020 10,200 0.00 ■■ 0.00 10,200 10,400 9,950 84,743 864,378,600
11/11/2020 10,200 0.00 ■■ 0.00 10,200 10,300 9,950 113,720 1,159,944,000
10/11/2020 10,200 -0.10 -0.98 10,250 10,400 10,100 63,420 646,884,000
09/11/2020 10,250 0.10 0.98 10,200 10,300 10,100 65,995 676,448,750
08/11/2020 10,200 -0.10 -0.98 10,300 10,400 10,200 50,820 518,364,000
06/11/2020 10,200 -0.10 -0.98 10,300 10,400 10,200 50,820 518,364,000
05/11/2020 10,300 -0.10 -0.97 10,400 10,400 10,250 62,230 640,969,000
04/11/2020 10,400 0.10 0.96 10,300 10,400 10,200 71,969 748,477,600
03/11/2020 10,300 0.10 0.97 10,200 10,300 10,200 56,838 585,431,400
02/11/2020 10,200 0.10 0.98 10,100 10,300 10,100 69,377 707,645,400
30/10/2020 10,100 0.00 ■■ 0.00 10,100 10,150 9,900 70,613 713,191,300
29/10/2020 10,100 0.00 ■■ 0.00 10,100 10,100 9,760 61,976 625,957,600
28/10/2020 10,100 0.00 ■■ 0.00 10,100 10,100 9,700 83,090 839,209,000
27/10/2020 10,100 -0.10 -0.99 10,150 10,200 9,900 85,919 867,781,900
26/10/2020 10,150 0.00 ■■ 0.00 10,200 10,250 10,000 78,726 799,068,900
25/10/2020 10,200 0.10 0.98 10,100 10,300 10,150 101,762 1,037,972,400
23/10/2020 10,200 0.10 0.98 10,100 10,300 10,150 101,762 1,037,972,400
22/10/2020 10,100 -0.20 -1.98 10,250 10,250 10,050 72,467 731,916,700
21/10/2020 10,250 0.20 1.95 10,100 10,250 10,050 71,377 731,614,250
20/10/2020 10,100 -0.20 -1.98 10,300 10,300 10,050 61,039 616,493,900
19/10/2020 10,300 0.00 ■■ 0.00 10,350 10,400 10,300 85,919 884,965,700
18/10/2020 10,350 0.00 ■■ 0.00 10,350 10,500 10,300 66,975 693,191,250
16/10/2020 10,350 0.00 ■■ 0.00 10,350 10,500 10,300 66,975 693,191,250
15/10/2020 10,350 -0.05 -0.48 10,400 10,400 10,200 843,610 8,731,363,500
14/10/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 66,457 691,152,800
13/10/2020 10,400 0.00 ■■ 0.00 10,400 10,450 10,300 54,587 567,704,800
12/10/2020 10,400 0.00 ■■ 0.00 10,400 10,450 10,200 83,034 863,553,600
11/10/2020 10,400 0.00 ■■ 0.00 10,400 10,550 10,350 79,561 827,434,400
09/10/2020 10,400 0.00 ■■ 0.00 10,400 10,550 10,350 79,561 827,434,400
08/10/2020 10,400 -0.30 -2.88 10,700 10,750 10,200 94,374 981,489,600
07/10/2020 10,700 -0.20 -1.87 10,900 11,050 10,700 112,967 1,208,746,900
06/10/2020 10,900 0.10 0.92 10,800 11,050 10,800 68,943 751,478,700
05/10/2020 10,800 0.50 4.63 10,300 10,900 10,350 106,430 1,149,444,000
04/10/2020 10,300 0.20 1.94 10,150 10,350 10,150 82,533 850,089,900
02/10/2020 10,300 0.20 1.94 10,150 10,350 10,150 82,533 850,089,900
01/10/2020 10,150 0.00 ■■ 0.00 10,150 10,200 10,000 133,809 1,358,161,350
30/09/2020 10,150 0.00 ■■ 0.00 10,150 10,200 9,800 103,278 1,048,271,700
29/09/2020 10,150 -0.20 -1.97 10,300 10,350 10,100 71,996 730,759,400
28/09/2020 10,300 0.00 ■■ 0.00 10,350 10,400 10,150 80,549 829,654,700
25/09/2020 10,350 -0.10 -0.97 10,400 10,400 10,100 90,705 938,796,750
24/09/2020 10,400 0.00 ■■ 0.00 10,400 10,400 9,800 110,023 1,144,239,200
23/09/2020 10,400 -0.10 -0.96 10,500 10,600 10,150 104,442 1,086,196,800
22/09/2020 10,500 -0.20 -1.90 10,650 10,650 10,200 67,180 705,390,000
21/09/2020 10,650 0.10 0.94 10,600 10,900 10,600 64,586 687,840,900
18/09/2020 10,600 -0.20 -1.89 10,800 10,800 10,600 62,422 661,673,200
17/09/2020 10,800 0.00 ■■ 0.00 10,850 10,850 10,600 96,196 1,038,916,800
16/09/2020 10,850 -0.10 -0.92 10,950 11,000 10,600 113,506 1,231,540,100
15/09/2020 10,950 0.00 ■■ 0.00 10,950 11,100 10,800 84,483 925,088,850
14/09/2020 10,950 0.10 0.91 10,850 11,050 10,800 80,109 877,193,550
11/09/2020 10,850 -0.10 -0.92 10,900 11,100 10,700 92,304 1,001,498,400
10/09/2020 10,900 0.00 ■■ 0.00 10,900 11,050 10,850 64,584 703,965,600
09/09/2020 10,900 -0.10 -0.92 11,000 11,000 10,750 706,180 7,697,362,000
08/09/2020 11,000 0.10 0.91 10,950 11,000 10,700 63,863 702,493,000
07/09/2020 10,950 -0.30 -2.74 11,200 11,400 10,900 73,198 801,518,100
04/09/2020 11,200 -0.10 -0.89 11,250 11,300 10,700 79,559 891,060,800
03/09/2020 11,250 -0.40 -3.56 11,600 11,600 11,100 80,424 904,770,000
02/09/2020 11,600 -0.40 -3.45 12,000 12,100 11,400 73,328 850,604,800
01/09/2020 11,600 -0.40 -3.45 12,000 12,100 11,400 73,328 850,604,800
31/08/2020 12,000 0.20 1.67 11,800 12,100 11,800 111,457 1,337,484,000
28/08/2020 11,800 0.40 3.39 11,400 12,150 11,400 108,877 1,284,748,600
27/08/2020 11,400 0.20 1.75 11,200 11,400 11,200 145,920 1,663,488,000
26/08/2020 11,200 -0.30 -2.68 11,500 11,500 11,150 73,182 819,638,400
25/08/2020 11,500 0.00 ■■ 0.00 11,500 11,800 11,400 56,476 649,474,000
24/08/2020 11,500 -0.10 -0.87 11,600 11,700 11,500 50,792 584,108,000
21/08/2020 11,600 0.10 0.86 11,500 11,600 11,450 37,929 439,976,400
20/08/2020 11,500 0.20 1.74 11,300 11,700 11,350 85,696 985,504,000
19/08/2020 11,300 -0.10 -0.88 11,400 11,500 11,200 67,962 767,970,600
18/08/2020 11,400 -0.20 -1.75 11,600 11,700 11,200 115,655 1,318,467,000
17/08/2020 11,600 -0.10 -0.86 11,700 11,800 11,500 82,786 960,317,600
14/08/2020 11,700 0.00 ■■ 0.00 11,700 11,800 11,500 209,089 2,446,341,300
13/08/2020 11,700 0.50 4.27 11,200 11,800 11,150 100,687 1,178,037,900
12/08/2020 11,200 -0.30 -2.68 11,500 11,700 11,100 71,160 796,992,000
11/08/2020 11,500 -0.60 -5.22 12,100 12,200 11,500 76,844 883,706,000
10/08/2020 12,100 0.20 1.65 11,900 12,100 11,900 140,215 1,696,601,500
07/08/2020 11,900 -0.40 -3.36 12,300 12,400 11,900 179,847 2,140,179,300
06/08/2020 12,300 0.30 2.44 12,000 12,800 11,900 108,155 1,330,306,500
05/08/2020 12,000 0.10 0.83 11,900 12,250 12,000 63,569 762,828,000
04/08/2020 11,900 0.10 0.84 11,800 12,000 11,700 85,986 1,023,233,400
03/08/2020 11,800 0.20 1.69 11,650 11,950 11,600 106,258 1,253,844,400
31/07/2020 11,650 0.60 5.15 11,100 11,850 10,350 59,351 691,439,150
30/07/2020 11,100 -0.50 -4.50 11,600 11,750 10,900 49,363 547,929,300
29/07/2020 11,600 -0.90 -7.76 12,450 12,300 11,600 31,033 359,982,800
28/07/2020 12,450 0.80 6.43 11,650 12,450 10,850 73,769 918,424,050
27/07/2020 11,650 -0.90 -7.73 12,500 12,550 11,650 54,652 636,695,800
26/07/2020 12,500 -0.30 -2.40 12,800 13,400 12,400 76,184 952,300,000
24/07/2020 12,500 -0.30 -2.40 12,800 13,400 12,400 76,184 952,300,000
23/07/2020 12,800 0.80 6.25 12,000 12,800 12,000 83,720 1,071,616,000
22/07/2020 12,000 0.40 3.33 11,550 12,000 11,700 39,564 474,768,000
21/07/2020 11,550 0.10 0.87 11,500 11,700 11,500 66,893 772,614,150
20/07/2020 11,500 0.80 6.96 10,750 11,500 10,900 104,532 1,202,118,000
19/07/2020 10,750 0.70 6.51 10,050 10,750 10,200 117,896 1,267,382,000
17/07/2020 10,750 0.70 6.51 10,050 10,750 10,200 117,896 1,267,382,000
16/07/2020 10,050 0.30 2.99 9,790 10,100 9,830 76,296 766,774,800
15/07/2020 9,790 0.00 ■■ 0.00 9,790 9,950 9,790 82,553 808,193,870
14/07/2020 9,790 0.10 1.02 9,700 9,900 9,750 72,481 709,588,990
13/07/2020 9,700 0.30 3.09 9,450 9,700 9,450 81,364 789,230,800
12/07/2020 9,450 0.00 ■■ 0.00 9,400 9,500 9,400 117,862 1,113,795,900
10/07/2020 9,450 0.00 ■■ 0.00 9,400 9,500 9,400 117,862 1,113,795,900
09/07/2020 9,400 0.10 1.06 9,260 9,400 9,270 86,238 810,637,200
08/07/2020 9,260 0.10 1.08 9,200 9,350 9,150 80,961 749,698,860
07/07/2020 9,200 0.10 1.09 9,100 9,300 8,900 83,689 769,938,800
06/07/2020 9,100 0.00 ■■ 0.00 9,100 9,200 8,800 68,818 626,243,800
05/07/2020 9,100 0.20 2.20 8,950 9,300 8,960 71,475 650,422,500
03/07/2020 9,100 0.20 2.20 8,950 9,300 8,960 71,475 650,422,500
02/07/2020 8,950 0.30 3.35 8,700 9,000 8,700 70,471 630,715,450
01/07/2020 8,700 0.40 4.60 8,340 8,900 8,300 89,499 778,641,300
30/06/2020 8,340 -0.30 -3.60 8,680 9,000 8,200 57,956 483,353,040
29/06/2020 8,680 -0.30 -3.46 8,990 9,000 8,600 60,554 525,608,720
28/06/2020 8,990 -0.11 -1.22 9,100 9,600 8,810 628,790 5,652,822,100
26/06/2020 8,990 -0.11 -1.22 9,100 9,600 8,810 628,790 5,652,822,100
25/06/2020 9,100 -0.10 -1.10 9,150 9,250 9,050 66,311 603,430,100
24/06/2020 9,150 0.10 1.09 9,100 9,300 8,900 63,199 578,270,850
23/06/2020 9,100 0.10 1.10 9,010 9,310 8,900 74,667 679,469,700
22/06/2020 9,010 0.00 ■■ 0.00 9,010 9,200 8,800 48,814 439,814,140
19/06/2020 9,010 0.00 ■■ 0.00 9,000 9,150 8,700 42,386 381,897,860
18/06/2020 9,000 -0.30 -3.33 9,300 9,300 8,900 51,813 466,317,000
17/06/2020 9,300 0.32 3.44 8,980 9,350 9,100 777,530 7,231,029,000
16/06/2020 8,980 0.60 6.68 8,400 8,980 8,320 81,161 728,825,780
15/06/2020 8,400 -0.40 -4.76 8,800 8,800 8,300 53,642 450,592,800
14/06/2020 8,800 -0.30 -3.41 9,110 9,200 8,550 29,881 262,952,800
12/06/2020 8,800 -0.30 -3.41 9,110 9,200 8,550 29,881 262,952,800
11/06/2020 9,110 -0.50 -5.49 9,590 9,500 9,100 97,674 889,810,140
10/06/2020 9,590 -0.10 -1.04 9,660 9,700 9,500 58,987 565,685,330
09/06/2020 9,750 0.20 2.05 9,540 9,800 9,600 79,329 773,457,750
08/06/2020 9,540 0.60 6.29 8,920 9,540 8,920 84,742 808,438,680
06/06/2020 8,920 0.00 ■■ 0.00 8,920 9,000 8,800 124,284 1,108,613,280
05/06/2020 8,920 0.00 ■■ 0.00 8,920 9,000 8,800 124,284 1,108,613,280
04/06/2020 8,920 0.00 ■■ 0.00 8,880 9,150 8,920 79,793 711,753,560
03/06/2020 8,880 0.00 ■■ 0.00 8,900 8,900 8,810 74,941 665,476,080
02/06/2020 8,900 -0.20 -2.25 9,100 9,150 8,900 122,556 1,090,748,400
01/06/2020 9,100 0.20 2.20 8,900 9,150 8,920 96,807 880,943,700
31/05/2020 8,900 0.10 1.12 8,800 8,900 8,800 74,934 666,912,600
29/05/2020 8,900 0.10 1.12 8,800 8,900 8,800 74,934 666,912,600
28/05/2020 8,800 -0.10 -1.14 8,890 8,850 8,770 76,904 676,755,200
27/05/2020 8,890 -0.10 -1.12 8,950 9,000 8,840 66,894 594,687,660
26/05/2020 8,950 0.00 ■■ 0.00 8,900 9,010 8,890 78,741 704,731,950
25/05/2020 8,900 0.00 ■■ 0.00 8,860 8,900 8,700 101,271 901,311,900
24/05/2020 8,860 -0.10 -1.13 8,950 9,000 8,800 89,147 789,842,420
22/05/2020 8,860 -0.10 -1.13 8,950 9,000 8,800 89,147 789,842,420
21/05/2020 8,950 0.10 1.12 8,800 8,960 8,850 87,567 783,724,650
20/05/2020 8,800 -0.20 -2.27 9,000 9,050 8,800 93,648 824,102,400
19/05/2020 9,000 0.00 ■■ 0.00 9,020 9,070 9,000 65,382 588,438,000
18/05/2020 9,020 -0.10 -1.11 9,100 9,120 8,900 63,865 576,062,300
17/05/2020 9,100 0.00 ■■ 0.00 9,100 9,250 9,010 91,584 833,414,400
15/05/2020 9,100 0.00 ■■ 0.00 9,100 9,250 9,010 91,584 833,414,400
14/05/2020 9,100 -0.10 -1.10 9,220 9,250 9,100 65,976 600,381,600
13/05/2020 9,220 0.00 ■■ 0.00 9,220 9,230 9,180 83,308 768,099,760
12/05/2020 9,220 0.00 ■■ 0.00 9,260 9,300 9,200 67,332 620,801,040
11/05/2020 9,260 0.00 ■■ 0.00 9,250 9,300 9,250 80,605 746,402,300
10/05/2020 9,250 0.10 1.08 9,190 9,300 9,100 88,557 819,152,250
08/05/2020 9,250 0.10 1.08 9,190 9,300 9,100 88,557 819,152,250
07/05/2020 9,190 0.10 1.09 9,100 9,190 8,900 149,451 1,373,454,690
06/05/2020 9,100 0.00 ■■ 0.00 9,090 9,100 8,800 103,650 943,215,000
05/05/2020 9,090 0.00 ■■ 0.00 9,090 9,090 8,910 107,595 978,038,550
04/05/2020 9,090 0.00 ■■ 0.00 9,100 9,150 9,000 55,233 502,067,970
01/05/2020 9,100 0.20 2.20 8,900 9,400 9,100 78,104 710,746,400
30/04/2020 9,100 0.20 2.20 8,900 9,400 9,100 78,104 710,746,400
29/04/2020 9,100 0.20 2.20 8,900 9,400 9,100 78,104 710,746,400
28/04/2020 8,900 -0.10 -1.12 9,040 9,100 8,700 75,431 671,335,900
27/04/2020 9,040 0.00 ■■ 0.00 9,040 9,250 9,040 85,241 770,578,640
26/04/2020 9,040 -0.30 -3.32 9,350 9,450 9,000 70,065 633,387,600
24/04/2020 9,040 -0.30 -3.32 9,350 9,450 9,000 70,065 633,387,600
23/04/2020 9,350 0.10 1.07 9,250 9,500 9,250 46,866 438,197,100
22/04/2020 9,250 0.10 1.08 9,130 9,250 9,110 67,003 619,777,750
21/04/2020 9,130 -0.10 -1.10 9,200 9,300 9,100 47,798 436,395,740
20/04/2020 9,200 0.00 ■■ 0.00 9,150 9,300 9,100 67,290 619,068,000
19/04/2020 9,150 0.00 ■■ 0.00 9,150 9,200 9,100 60,068 549,622,200
17/04/2020 9,150 0.00 ■■ 0.00 9,150 9,200 9,100 60,068 549,622,200
16/04/2020 9,150 -0.10 -1.09 9,220 9,300 9,000 58,310 533,536,500
15/04/2020 9,220 -0.20 -2.17 9,410 9,500 9,220 46,641 430,030,020
14/04/2020 9,410 0.00 ■■ 0.00 9,400 9,450 9,310 44,449 418,265,090
13/04/2020 9,400 0.20 2.13 9,200 9,520 9,270 67,428 633,823,200
12/04/2020 9,200 0.10 1.09 9,050 9,200 9,100 52,715 484,978,000
10/04/2020 9,200 0.10 1.09 9,050 9,200 9,100 52,715 484,978,000
09/04/2020 9,050 0.30 3.31 8,750 9,050 8,800 61,080 552,774,000
08/04/2020 8,750 0.20 2.29 8,600 8,790 8,650 92,809 812,078,750
07/04/2020 8,600 0.20 2.33 8,400 8,600 8,440 175,916 1,512,877,600
06/04/2020 8,400 0.20 2.38 8,210 8,500 8,250 106,927 898,186,800
03/04/2020 8,210 0.10 1.22 8,090 8,300 8,100 104,361 856,803,810
02/04/2020 8,090 0.10 1.24 8,030 8,200 7,900 64,757 523,884,130
01/04/2020 8,090 0.10 1.24 8,030 8,200 7,900 64,757 523,884,130
31/03/2020 8,030 0.00 ■■ 0.00 8,000 8,100 7,600 68,823 552,648,690
30/03/2020 8,000 -0.50 -6.25 8,500 8,550 8,000 52,133 417,064,000
29/03/2020 8,500 -0.10 -1.18 8,600 8,710 8,300 62,480 531,080,000
27/03/2020 8,500 -0.10 -1.18 8,600 8,710 8,300 62,480 531,080,000
26/03/2020 8,600 0.10 1.16 8,500 8,700 8,400 95,176 818,513,600
25/03/2020 8,500 0.30 3.53 8,250 8,500 8,200 138,232 1,174,972,000
24/03/2020 8,250 0.40 4.85 7,900 8,380 7,910 101,530 837,622,500
23/03/2020 7,900 -0.40 -5.06 8,300 8,300 7,900 100,028 790,221,200
22/03/2020 8,300 0.00 ■■ 0.00 8,300 8,300 7,900 96,842 803,788,600
20/03/2020 8,300 0.00 ■■ 0.00 8,300 8,300 7,900 96,842 803,788,600
19/03/2020 8,300 -0.30 -3.61 8,600 8,600 8,030 61,777 512,749,100
18/03/2020 8,600 -0.10 -1.16 8,740 8,800 8,500 59,262 509,653,200
17/03/2020 8,740 -0.10 -1.14 8,880 8,880 8,500 82,353 719,765,220
16/03/2020 8,880 -0.12 -1.35 9,000 9,050 8,700 636,520 5,652,297,600
14/03/2020 9,000 0.08 0.89 8,920 9,000 8,700 359,520 3,235,680,000
13/03/2020 9,000 0.08 0.89 8,920 9,000 8,700 359,520 3,235,680,000
12/03/2020 8,920 -0.48 -5.38 9,400 9,400 8,910 323,320 2,884,014,400
11/03/2020 9,400 -0.16 -1.70 9,560 9,600 9,000 337,370 3,171,278,000
10/03/2020 9,560 0.00 ■■ 0.00 9,580 9,600 9,100 19,800 189,288,000
09/03/2020 9,580 -0.30 -3.13 9,850 9,900 9,300 22,432 214,898,560
07/03/2020 9,850 0.00 ■■ 0.00 9,800 9,900 9,800 53,785 529,782,250
06/03/2020 9,850 0.00 ■■ 0.00 9,800 9,900 9,800 53,785 529,782,250
05/03/2020 9,800 0.00 ■■ 0.00 9,800 10,000 9,700 57,545 563,941,000
04/03/2020 9,800 0.10 1.02 9,670 9,800 9,500 71,780 703,444,000
03/03/2020 9,670 0.10 1.03 9,600 9,710 9,500 65,535 633,723,450
02/03/2020 9,600 0.10 1.04 9,490 9,600 9,300 60,775 583,440,000
28/02/2020 9,490 -0.30 -3.16 9,750 9,750 9,400 56,786 538,899,140
27/02/2020 9,750 0.00 ■■ 0.00 9,720 9,890 9,720 69,788 680,433,000
26/02/2020 9,720 -0.10 -1.03 9,800 9,900 9,610 67,362 654,758,640
25/02/2020 9,800 -0.20 -2.04 9,990 10,050 9,800 80,336 787,292,800
24/02/2020 9,990 -0.40 -4.00 10,350 10,100 9,900 62,542 624,794,580
21/02/2020 10,350 -0.20 -1.93 10,550 10,650 10,350 78,395 811,388,250
20/02/2020 10,550 0.10 0.95 10,500 10,600 10,300 67,880 716,134,000
19/02/2020 10,500 -0.20 -1.90 10,700 10,900 10,500 67,031 703,825,500
18/02/2020 10,700 -0.60 -5.61 11,300 11,300 10,700 60,966 652,336,200
17/02/2020 11,300 0.50 4.42 10,800 11,300 10,700 49,460 558,898,000
15/02/2020 10,800 -0.20 -1.85 11,000 11,000 10,550 77,484 836,827,200
14/02/2020 10,800 -0.20 -1.85 11,000 11,000 10,550 77,484 836,827,200
13/02/2020 11,000 0.00 ■■ 0.00 11,000 11,350 10,800 51,232 563,552,000
12/02/2020 11,000 -0.40 -3.64 11,350 11,400 11,000 57,811 635,921,000
11/02/2020 11,350 0.30 2.64 11,100 11,400 11,100 45,986 521,941,100
10/02/2020 11,100 -0.20 -1.80 11,250 11,250 10,900 69,677 773,414,700
09/02/2020 11,250 -0.60 -5.33 11,850 11,900 11,100 68,591 771,648,750
07/02/2020 11,250 -0.60 -5.33 11,850 11,900 11,100 68,591 771,648,750
06/02/2020 11,850 0.40 3.38 11,400 11,850 11,300 45,991 544,993,350
05/02/2020 11,400 0.70 6.14 10,700 11,400 10,900 67,327 767,527,800
04/02/2020 10,700 0.70 6.54 10,000 10,700 9,900 68,274 730,531,800
03/02/2020 10,000 -0.40 -4.00 10,350 10,050 9,750 51,980 519,800,000
02/02/2020 10,350 -0.20 -1.93 10,550 10,800 10,000 65,584 678,794,400
31/01/2020 10,350 -0.20 -1.93 10,550 10,800 10,000 65,584 678,794,400
30/01/2020 10,550 0.00 ■■ 0.00 10,550 11,250 10,550 84,918 895,884,900
29/01/2020 10,550 0.70 6.64 9,900 10,550 9,610 68,118 718,644,900
28/01/2020 10,550 0.70 6.64 9,900 10,550 9,610 68,118 718,644,900
27/01/2020 10,550 0.70 6.64 9,900 10,550 9,610 68,118 718,644,900
26/01/2020 10,550 0.70 6.64 9,900 10,550 9,610 68,118 718,644,900
24/01/2020 10,550 0.70 6.64 9,900 10,550 9,610 68,118 718,644,900
23/01/2020 10,550 0.70 6.64 9,900 10,550 9,610 68,118 718,644,900
22/01/2020 10,550 0.70 6.64 9,900 10,550 9,610 68,118 718,644,900
21/01/2020 9,900 0.10 1.01 9,800 9,990 9,700 843,330 8,348,967,000
20/01/2020 9,800 -0.10 -1.02 9,800 9,900 9,610 432,420 4,237,716,000
17/01/2020 9,800 -0.10 -1.02 9,800 9,800 9,600 694,330 6,804,434,000
16/01/2020 9,800 -0.10 -1.02 9,900 9,990 9,720 607,990 5,958,302,000
15/01/2020 9,900 0.01 0.10 9,890 9,990 9,800 743,020 7,355,898,000
14/01/2020 9,890 0.09 0.91 9,800 9,990 9,800 649,020 6,418,807,800
13/01/2020 9,800 0.00 ■■ 0.00 9,770 9,800 9,700 71,561 701,297,800
10/01/2020 9,770 0.10 1.02 9,700 9,800 9,700 116,649 1,139,660,730
09/01/2020 9,700 -0.10 -1.03 9,770 9,800 9,700 78,022 756,813,400
08/01/2020 9,770 0.00 ■■ 0.00 9,790 9,800 9,700 48,406 472,926,620
07/01/2020 9,790 0.00 ■■ 0.00 9,790 9,800 9,700 39,862 390,248,980
06/01/2020 9,790 0.00 ■■ 0.00 9,750 9,790 9,510 49,370 483,332,300
03/01/2020 9,750 -0.20 -2.05 9,900 10,000 9,700 43,259 421,775,250
02/01/2020 9,900 0.20 2.02 9,660 9,900 9,650 33,291 329,580,900
31/12/2019 9,660 0.20 2.07 9,500 9,700 9,600 35,309 341,084,940
30/12/2019 9,500 -0.20 -2.11 9,680 9,700 9,500 52,028 494,266,000
28/12/2019 9,680 0.00 ■■ 0.00 9,700 9,800 9,600 72,171 698,615,280
27/12/2019 9,680 0.00 ■■ 0.00 9,700 9,800 9,600 72,171 698,615,280
26/12/2019 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 49,998 484,980,600
25/12/2019 9,700 0.00 ■■ 0.00 9,700 9,900 9,650 36,776 356,727,200
24/12/2019 9,700 -0.20 -2.06 9,850 9,850 9,700 56,588 548,903,600
23/12/2019 9,850 0.00 ■■ 0.00 9,850 9,950 9,750 44,737 440,659,450
21/12/2019 9,850 0.25 2.54 9,600 9,890 9,620 372,310 3,667,253,500
20/12/2019 9,850 0.25 2.54 9,600 9,890 9,620 372,310 3,667,253,500
19/12/2019 9,600 -0.10 -1.04 9,700 9,700 9,510 32,595 312,912,000
18/12/2019 9,700 -0.10 -1.03 9,840 10,000 9,700 31,192 302,562,400
17/12/2019 9,840 -0.10 -1.02 9,970 9,970 9,760 36,184 356,050,560
16/12/2019 9,970 0.00 ■■ 0.00 9,970 9,970 9,800 38,435 383,196,950
14/12/2019 9,970 0.10 1.00 9,900 9,970 9,750 32,312 322,150,640
13/12/2019 9,970 0.10 1.00 9,900 9,970 9,750 32,312 322,150,640
12/12/2019 9,900 -0.10 -1.01 9,990 9,990 9,900 54,111 535,698,900
11/12/2019 9,990 0.10 1.00 9,890 9,990 9,800 72,233 721,607,670
10/12/2019 9,890 0.10 1.01 9,800 9,900 9,710 53,096 525,119,440
09/12/2019 9,800 -0.10 -1.02 9,900 10,000 9,800 59,208 580,238,400
07/12/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,810 97,966 969,863,400
06/12/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,810 97,966 969,863,400
05/12/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 89,921 890,217,900
04/12/2019 9,900 0.00 ■■ 0.00 9,890 9,900 9,700 84,726 838,787,400
03/12/2019 9,890 0.20 2.02 9,700 9,890 9,600 51,929 513,577,810
02/12/2019 9,700 0.00 ■■ 0.00 9,690 9,900 9,650 100,383 973,715,100
29/11/2019 9,690 0.00 ■■ 0.00 9,690 9,700 9,600 68,871 667,359,990
28/11/2019 9,690 -0.10 -1.03 9,740 9,700 9,600 49,604 480,662,760
27/11/2019 9,740 0.00 ■■ 0.00 9,760 9,760 9,600 49,116 478,389,840
26/11/2019 9,760 0.10 1.02 9,700 9,760 9,650 51,690 504,494,400
25/11/2019 9,700 0.00 ■■ 0.00 9,700 9,750 9,500 43,922 426,043,400
23/11/2019 9,700 0.00 ■■ 0.00 9,710 9,770 9,550 49,599 481,110,300
22/11/2019 9,700 0.00 ■■ 0.00 9,710 9,770 9,550 49,599 481,110,300
21/11/2019 9,710 -0.10 -1.03 9,790 9,790 9,700 50,783 493,102,930
20/11/2019 9,790 0.00 ■■ 0.00 9,790 9,790 9,650 53,749 526,202,710
19/11/2019 9,790 0.00 ■■ 0.00 9,790 9,850 9,610 59,649 583,963,710
18/11/2019 9,790 -0.20 -2.04 10,000 9,850 9,650 59,548 582,974,920
15/11/2019 10,000 0.30 3.00 9,680 10,000 9,600 82,095 820,950,000
14/11/2019 9,680 -0.20 -2.07 9,840 9,900 9,600 58,703 568,245,040
13/11/2019 9,840 -0.20 -2.03 10,000 9,900 9,620 75,733 745,212,720
12/11/2019 10,000 0.30 3.00 9,700 10,000 9,700 35,856 358,560,000
11/11/2019 9,700 -0.40 -4.12 10,100 10,800 9,650 84,907 823,597,900
08/11/2019 10,100 0.60 5.94 9,500 10,100 9,200 46,675 471,417,500
07/11/2019 9,500 0.00 ■■ 0.00 9,490 9,600 9,300 41,234 391,723,000
06/11/2019 9,490 0.40 4.21 9,050 9,490 8,900 40,024 379,827,760
05/11/2019 9,050 0.10 1.10 8,980 9,200 8,950 66,756 604,141,800
04/11/2019 8,980 0.20 2.23 8,760 9,000 8,760 69,709 625,986,820
01/11/2019 8,760 0.60 6.85 8,190 8,760 8,100 61,814 541,490,640
31/10/2019 8,190 0.00 ■■ 0.00 8,200 8,230 8,100 46,495 380,794,050
30/10/2019 8,200 0.00 ■■ 0.00 8,190 8,250 8,100 35,845 293,929,000
29/10/2019 8,190 -0.10 -1.22 8,250 8,350 8,010 29,648 242,817,120
28/10/2019 8,250 -0.10 -1.21 8,300 8,400 8,000 25,328 208,956,000
25/10/2019 8,300 0.00 ■■ 0.00 8,330 8,350 8,050 45,837 380,447,100
24/10/2019 8,330 0.00 ■■ 0.00 8,290 8,330 8,190 35,615 296,672,950
23/10/2019 8,290 0.00 ■■ 0.00 8,300 8,350 8,100 39,781 329,784,490
22/10/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,190 43,149 358,136,700
21/10/2019 8,300 0.00 ■■ 0.00 8,350 8,300 8,230 82,497 684,725,100
18/10/2019 8,350 0.00 ■■ 0.00 8,350 8,390 8,100 51,129 426,927,150
17/10/2019 8,350 0.20 2.40 8,200 8,500 8,200 42,852 357,814,200
16/10/2019 8,200 -0.50 -6.10 8,670 8,670 8,200 35,448 290,673,600
15/10/2019 8,670 0.00 ■■ 0.00 8,700 8,700 8,600 40,265 349,097,550
14/10/2019 8,700 0.10 1.15 8,600 8,730 8,510 44,314 385,531,800
11/10/2019 8,600 -0.10 -1.16 8,690 8,720 8,550 31,744 272,998,400
10/10/2019 8,690 0.00 ■■ 0.00 8,640 8,800 8,600 94,326 819,692,940
09/10/2019 8,640 0.00 ■■ 0.00 8,650 8,700 8,500 21,158 182,805,120
08/10/2019 8,650 -0.10 -1.16 8,740 8,750 8,560 39,874 344,910,100
07/10/2019 8,740 0.00 ■■ 0.00 8,750 8,830 8,700 24,180 211,333,200
04/10/2019 8,750 0.00 ■■ 0.00 8,750 8,750 8,650 33,901 296,633,750
03/10/2019 8,750 0.00 ■■ 0.00 8,750 8,750 8,200 71,562 626,167,500
02/10/2019 8,750 -0.10 -1.14 8,850 9,000 8,750 39,883 348,976,250
01/10/2019 8,850 0.00 ■■ 0.00 8,820 9,060 8,390 45,805 405,374,250
30/09/2019 8,820 -0.30 -3.40 9,090 9,090 8,800 38,661 340,990,020
27/09/2019 9,090 0.00 ■■ 0.00 9,090 9,100 8,800 47,020 427,411,800
26/09/2019 9,090 0.00 ■■ 0.00 9,090 9,500 8,850 30,312 275,536,080
25/09/2019 9,090 0.10 1.10 9,000 9,090 8,670 35,483 322,540,470
24/09/2019 9,000 -0.20 -2.22 9,210 9,100 8,810 55,113 496,017,000
23/09/2019 9,210 -0.70 -7.60 9,900 9,900 9,210 128,728 1,185,584,880
20/09/2019 9,900 0.50 5.05 9,450 9,900 9,100 89,115 882,238,500
19/09/2019 9,450 0.40 4.23 9,000 9,450 9,000 44,124 416,971,800
18/09/2019 9,000 -0.30 -3.33 9,300 9,400 9,000 38,573 347,157,000
17/09/2019 9,300 0.00 ■■ 0.00 9,300 9,300 8,900 23,622 219,684,600
16/09/2019 9,300 -0.40 -4.30 9,650 9,700 9,260 211,635 1,968,205,500
13/09/2019 9,650 0.50 5.18 9,190 9,650 8,950 82,433 795,478,450
12/09/2019 9,190 0.50 5.44 8,640 9,190 8,640 30,917 284,127,230
11/09/2019 8,640 0.00 ■■ 0.00 8,600 8,640 8,500 46,148 398,718,720
10/09/2019 8,600 -0.10 -1.16 8,740 8,700 8,550 111,570 959,502,000
09/09/2019 8,740 -0.10 -1.14 8,850 8,850 8,650 78,175 683,249,500
06/09/2019 8,850 0.00 ■■ 0.00 8,890 8,880 8,680 17,842 157,901,700
05/09/2019 8,890 0.00 ■■ 0.00 8,890 9,000 8,750 35,330 314,083,700
04/09/2019 8,890 0.00 ■■ 0.00 8,900 8,900 8,630 20,218 179,738,020
03/09/2019 8,900 0.20 2.25 8,700 8,900 8,540 24,306 216,323,400
30/08/2019 8,700 0.00 ■■ 0.00 8,700 8,780 8,600 23,630 205,581,000
29/08/2019 8,700 -0.20 -2.30 8,860 8,750 8,600 79,558 692,154,600
28/08/2019 8,860 0.20 2.26 8,700 8,860 8,510 72,073 638,566,780
27/08/2019 8,700 -0.10 -1.15 8,800 8,800 8,500 88,999 774,291,300
26/08/2019 8,800 -0.10 -1.14 8,900 8,900 8,500 41,147 362,093,600
23/08/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,560 57,522 511,945,800
22/08/2019 8,900 -0.10 -1.12 9,000 9,000 8,710 35,038 311,838,200
21/08/2019 9,000 -0.10 -1.11 9,050 9,100 8,900 69,336 624,024,000
20/08/2019 9,050 0.00 ■■ 0.00 9,050 9,140 9,000 74,605 675,175,250
19/08/2019 9,050 -0.10 -1.10 9,190 9,190 8,950 50,295 455,169,750
16/08/2019 9,190 0.10 1.09 9,100 9,190 8,860 92,878 853,548,820
15/08/2019 9,100 -0.10 -1.10 9,200 9,150 8,700 87,122 792,810,200
14/08/2019 9,200 0.30 3.26 8,930 9,200 8,800 74,601 686,329,200
13/08/2019 8,930 0.00 ■■ 0.00 8,950 8,950 8,710 20,939 186,985,270
12/08/2019 8,950 -0.10 -1.12 9,000 9,000 8,800 34,303 307,011,850
09/08/2019 9,000 -0.10 -1.11 9,090 9,090 8,860 22,281 200,529,000
08/08/2019 9,090 0.10 1.10 9,000 9,090 8,700 25,164 228,740,760
07/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 23,378 210,402,000
06/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 20,981 188,829,000
05/08/2019 9,000 -0.10 -1.11 9,120 9,120 8,900 20,299 182,691,000
02/08/2019 9,120 0.10 1.10 9,000 9,120 8,620 33,313 303,814,560
01/08/2019 9,000 -0.10 -1.11 9,100 9,100 8,900 22,884 205,956,000
31/07/2019 9,100 0.00 ■■ 0.00 9,110 9,110 8,900 20,841 189,653,100
30/07/2019 9,110 0.00 ■■ 0.00 9,140 9,140 8,900 25,269 230,200,590
29/07/2019 9,140 0.00 ■■ 0.00 9,150 9,150 8,900 25,849 236,259,860
26/07/2019 9,150 0.00 ■■ 0.00 9,190 9,190 8,900 35,665 326,334,750
25/07/2019 9,190 0.10 1.09 9,100 9,200 8,900 38,638 355,083,220
24/07/2019 9,100 -0.20 -2.20 9,300 9,350 9,040 22,202 202,038,200
23/07/2019 9,300 -0.10 -1.08 9,450 9,700 9,010 20,184 187,711,200
22/07/2019 9,450 0.40 4.23 9,000 9,450 8,900 24,944 235,720,800
19/07/2019 9,000 -0.10 -1.11 9,100 9,200 8,950 20,647 185,823,000
18/07/2019 9,100 -0.10 -1.10 9,200 9,200 8,850 19,416 176,685,600
17/07/2019 9,200 0.00 ■■ 0.00 9,150 9,200 8,510 46,230 425,316,000
16/07/2019 9,150 0.00 ■■ 0.00 9,150 9,250 8,950 19,741 180,630,150
15/07/2019 9,150 -0.30 -3.28 9,400 9,350 9,120 22,309 204,127,350
12/07/2019 9,400 0.10 1.06 9,300 9,400 9,000 26,061 244,973,400
11/07/2019 9,300 0.10 1.08 9,200 9,400 9,000 22,045 205,018,500
10/07/2019 9,200 0.00 ■■ 0.00 9,150 9,250 8,900 34,039 313,158,800
09/07/2019 9,150 -0.10 -1.09 9,240 9,330 8,900 25,912 237,094,800
08/07/2019 9,240 -0.10 -1.08 9,350 9,350 9,100 20,034 185,114,160
05/07/2019 9,350 -0.10 -1.07 9,450 9,500 9,200 21,313 199,276,550
04/07/2019 9,450 -0.10 -1.06 9,500 9,500 9,300 17,442 164,826,900
03/07/2019 9,500 -0.40 -4.21 9,890 9,700 9,200 34,298 325,831,000
02/07/2019 9,890 -0.10 -1.01 9,990 9,990 9,400 22,174 219,300,860
01/07/2019 9,990 0.10 1.00 9,900 10,000 9,610 40,976 409,350,240
28/06/2019 9,900 0.10 1.01 9,800 9,900 9,300 26,533 262,676,700
27/06/2019 9,800 -0.20 -2.04 10,000 10,100 9,360 62,569 613,176,200
26/06/2019 10,000 0.00 ■■ 0.00 10,000 10,650 9,350 103,532 1,035,320,000
25/06/2019 10,000 0.50 5.00 9,500 10,000 9,250 129,836 1,298,360,000
24/06/2019 9,500 0.50 5.26 9,000 9,500 8,860 68,625 651,937,500
21/06/2019 9,000 0.50 5.56 8,500 9,000 8,400 72,739 654,651,000
20/06/2019 8,500 0.50 5.88 8,000 8,500 7,800 36,240 308,040,000
19/06/2019 8,000 0.00 ■■ 0.00 8,030 8,030 7,810 82,375 659,000,000
18/06/2019 8,030 0.40 4.98 7,610 8,030 7,550 37,021 297,278,630
17/06/2019 7,610 -0.20 -2.63 7,850 7,870 7,610 11,075 84,280,750
16/06/2019 7,850 0.00 ■■ 0.00 7,850 7,940 7,700 35,396 277,858,600
14/06/2019 7,850 0.00 ■■ 0.00 7,850 7,940 7,700 35,396 277,858,600
13/06/2019 7,850 -0.10 -1.27 7,950 7,950 7,700 60,550 475,317,500
11/06/2019 8,100 0.40 4.94 7,740 8,100 7,500 39,117 316,847,700
10/06/2019 7,740 -0.20 -2.58 7,940 8,000 7,740 22,026 170,481,240
09/06/2019 7,940 0.00 ■■ 0.00 7,950 8,150 7,800 25,152 199,706,880
07/06/2019 7,940 0.00 ■■ 0.00 7,950 8,150 7,800 25,152 199,706,880
06/06/2019 7,950 -0.10 -1.26 8,080 8,080 7,700 75,873 603,190,350
05/06/2019 8,080 0.50 6.19 7,600 8,080 7,300 85,803 693,288,240
04/06/2019 7,600 0.10 1.32 7,530 7,600 7,530 23,279 176,920,400
03/06/2019 7,530 0.00 ■■ 0.00 7,500 7,650 7,450 45,800 344,874,000
02/06/2019 7,500 -0.20 -2.67 7,700 7,700 7,500 47,673 357,547,500
31/05/2019 7,500 -0.20 -2.67 7,700 7,700 7,500 47,673 357,547,500
30/05/2019 7,700 -0.10 -1.30 7,790 7,750 7,580 39,424 303,564,800
29/05/2019 7,790 0.00 ■■ 0.00 7,800 7,800 7,560 43,253 336,940,870
28/05/2019 7,800 -0.10 -1.28 7,900 7,900 7,600 44,898 350,204,400
27/05/2019 7,900 -0.10 -1.27 8,000 8,000 7,680 53,620 423,598,000
26/05/2019 8,000 -0.10 -1.25 8,070 8,070 7,800 61,662 493,296,000
24/05/2019 8,000 -0.10 -1.25 8,070 8,070 7,800 61,662 493,296,000
23/05/2019 8,070 0.10 1.24 8,000 8,080 7,720 78,232 631,332,240
22/05/2019 8,000 0.10 1.25 7,880 8,000 7,660 88,804 710,432,000
21/05/2019 7,880 -0.10 -1.27 8,000 7,990 7,650 41,416 326,358,080
20/05/2019 8,000 0.10 1.25 7,900 8,000 7,650 58,005 464,040,000
19/05/2019 7,900 -0.10 -1.27 8,000 8,030 7,650 88,909 702,381,100
17/05/2019 7,900 -0.10 -1.27 8,000 8,030 7,650 88,909 702,381,100
16/05/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 67,709 541,672,000
15/05/2019 8,000 0.10 1.25 7,900 8,000 7,610 48,009 384,072,000
14/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,460 26,856 212,162,400
13/05/2019 7,900 0.50 6.33 7,430 7,900 7,200 41,934 331,278,600
12/05/2019 7,430 0.00 ■■ 0.00 7,430 7,440 7,210 21,854 162,375,220
10/05/2019 7,430 0.00 ■■ 0.00 7,430 7,440 7,210 21,854 162,375,220
09/05/2019 7,430 -0.10 -1.35 7,550 7,480 7,360 25,669 190,720,670
08/05/2019 7,550 0.10 1.32 7,400 7,550 7,100 35,570 268,553,500
07/05/2019 7,400 0.00 ■■ 0.00 7,360 7,500 7,100 19,511 144,381,400
06/05/2019 7,360 -0.30 -4.08 7,690 7,590 7,360 27,591 203,069,760
05/05/2019 7,690 0.00 ■■ 0.00 7,670 7,800 7,560 32,443 249,486,670
03/05/2019 7,690 0.00 ■■ 0.00 7,670 7,800 7,560 32,443 249,486,670
02/05/2019 7,670 -0.10 -1.30 7,800 7,900 7,600 20,658 158,446,860
01/05/2019 7,800 0.20 2.56 7,600 7,800 7,410 20,708 161,522,400
30/04/2019 7,800 0.20 2.56 7,600 7,800 7,410 20,708 161,522,400
29/04/2019 7,800 0.20 2.56 7,600 7,800 7,410 20,708 161,522,400
28/04/2019 7,800 0.20 2.56 7,600 7,800 7,410 20,708 161,522,400
26/04/2019 7,800 0.20 2.56 7,600 7,800 7,410 20,708 161,522,400
25/04/2019 7,600 -0.20 -2.63 7,780 7,770 7,400 25,540 194,104,000
24/04/2019 7,780 0.00 ■■ 0.00 7,780 8,000 7,460 34,254 266,496,120
23/04/2019 7,780 0.00 ■■ 0.00 7,780 7,790 7,650 20,518 159,630,040
22/04/2019 7,780 0.00 ■■ 0.00 7,750 7,790 7,500 31,129 242,183,620
21/04/2019 7,750 0.00 ■■ 0.00 7,700 7,750 7,400 16,286 126,216,500
19/04/2019 7,750 0.00 ■■ 0.00 7,700 7,750 7,400 16,286 126,216,500
18/04/2019 7,700 -0.10 -1.30 7,800 7,800 7,350 36,212 278,832,400
17/04/2019 7,800 -0.10 -1.28 7,900 7,900 7,410 59,692 465,597,600
16/04/2019 7,900 0.10 1.27 7,780 7,900 7,400 26,038 205,700,200
15/04/2019 7,780 -0.60 -7.71 8,360 8,280 7,780 45,094 350,831,320
12/04/2019 7,780 -0.60 -7.71 8,360 8,280 7,780 45,094 350,831,320
11/04/2019 8,360 0.00 ■■ 0.00 8,360 8,400 7,780 60,818 508,438,480
10/04/2019 8,360 0.00 ■■ 0.00 8,400 8,450 7,900 48,375 404,415,000
09/04/2019 8,400 -0.20 -2.38 8,600 8,600 8,000 55,848 469,123,200
08/04/2019 8,600 0.10 1.16 8,500 8,600 8,250 29,969 257,733,400
05/04/2019 8,500 -0.40 -4.71 8,900 8,750 8,280 58,502 497,267,000
04/04/2019 8,900 0.10 1.12 8,800 8,900 8,190 68,656 611,038,400
03/04/2019 8,800 -0.20 -2.27 9,000 9,000 8,370 26,504 233,235,200
02/04/2019 9,000 0.20 2.22 8,800 9,000 8,220 21,745 195,705,000
01/04/2019 8,800 -0.30 -3.41 9,100 9,100 8,500 27,004 237,635,200
30/03/2019 7,180 -0.52 -7.24 7,700 7,950 7,180 510,350 3,664,313,000
29/03/2019 9,100 -0.20 -2.20 9,300 9,100 8,670 24,107 219,373,700
28/03/2019 9,300 -0.20 -2.15 9,500 9,500 8,840 33,661 313,047,300
27/03/2019 9,500 0.40 4.21 9,090 9,500 8,550 27,791 264,014,500
26/03/2019 9,090 0.60 6.60 8,500 9,090 8,300 19,874 180,654,660
25/03/2019 8,500 -0.40 -4.71 8,890 8,890 8,300 21,100 179,350,000
22/03/2019 8,890 -0.70 -7.87 9,550 9,700 8,890 47,624 423,377,360
21/03/2019 9,550 0.00 ■■ 0.00 9,600 9,700 9,300 42,444 405,340,200
20/03/2019 9,600 -0.40 -4.17 10,000 10,000 9,400 52,197 501,091,200
19/03/2019 10,000 -0.40 -4.00 10,400 10,500 10,000 39,970 399,700,000
18/03/2019 10,400 0.40 3.85 10,050 10,400 10,050 53,633 557,783,200
15/03/2019 10,050 0.60 5.97 9,410 10,050 9,500 81,200 816,060,000
14/03/2019 9,410 0.60 6.38 8,800 9,410 8,900 71,648 674,207,680
13/03/2019 8,800 0.10 1.14 8,700 9,200 8,490 40,456 356,012,800
12/03/2019 8,700 -0.20 -2.30 8,890 9,130 8,600 36,720 319,464,000
11/03/2019 8,890 0.30 3.37 8,550 9,130 8,310 38,724 344,256,360
08/03/2019 8,550 0.00 ■■ 0.00 8,550 8,600 8,400 72,161 616,976,550
07/03/2019 8,550 0.00 ■■ 0.00 8,550 8,630 8,450 23,580 201,609,000
06/03/2019 8,550 -0.10 -1.17 8,660 8,550 8,400 35,453 303,123,150
05/03/2019 8,660 0.00 ■■ 0.00 8,660 8,660 8,200 98,822 855,798,520
04/03/2019 8,660 0.60 6.93 8,100 8,660 8,100 37,680 326,308,800
01/03/2019 8,100 -0.40 -4.94 8,500 8,400 8,000 35,906 290,838,600
28/02/2019 8,500 -0.20 -2.35 8,700 8,700 8,200 42,680 362,780,000
27/02/2019 8,700 -0.20 -2.30 8,850 8,850 8,400 41,551 361,493,700
26/02/2019 8,850 0.00 ■■ 0.00 8,880 8,900 8,350 31,600 279,660,000
25/02/2019 8,880 0.00 ■■ 0.00 8,930 9,000 8,700 121,942 1,082,844,960
22/02/2019 8,930 0.60 6.72 8,350 8,930 8,050 131,066 1,170,419,380
21/02/2019 8,350 0.30 3.59 8,050 8,350 8,000 13,822 115,413,700
20/02/2019 8,050 -0.40 -4.97 8,500 8,350 8,000 36,976 297,656,800
19/02/2019 8,500 0.50 5.88 8,000 8,560 8,000 26,784 227,664,000
18/02/2019 8,000 -0.30 -3.75 8,250 8,500 8,000 16,400 131,200,000
15/02/2019 8,250 -0.60 -7.27 8,850 8,850 8,250 19,618 161,848,500
14/02/2019 8,850 0.00 ■■ 0.00 8,850 8,850 8,500 26,364 233,321,400
13/02/2019 8,850 0.10 1.13 8,750 8,850 8,300 15,808 139,900,800
12/02/2019 8,750 -0.70 -8.00 9,400 9,300 8,750 15,735 137,681,250
11/02/2019 9,400 0.50 5.32 8,880 9,400 8,260 51,927 488,113,800
01/02/2019 8,880 0.60 6.76 8,300 8,880 8,000 19,843 176,205,840
31/01/2019 8,300 0.20 2.41 8,150 8,300 8,050 7,813 64,847,900
30/01/2019 8,150 -0.30 -3.68 8,400 8,200 7,820 45,299 369,186,850
29/01/2019 8,400 -0.40 -4.76 8,750 8,550 8,200 42,887 360,250,800
28/01/2019 8,750 0.00 ■■ 0.00 8,750 8,750 8,300 55,799 488,241,250
25/01/2019 8,750 0.60 6.86 8,200 8,750 8,000 73,681 644,708,750
24/01/2019 8,200 0.20 2.44 8,000 8,200 7,740 39,089,000 320,529,800,000
23/01/2019 8,000 0.40 5.00 7,600 8,000 7,550 60,594,000 484,752,000,000
22/01/2019 7,600 0.00 ■■ 0.00 7,590 7,600 7,550 63,872,000 485,427,200,000
21/01/2019 7,590 0.00 ■■ 0.00 7,570 7,590 7,400 15,533,000 117,895,470,000
19/01/2019 7,500 -0.04 -0.53 7,540 7,600 7,540 8,510 63,825,000
18/01/2019 7,570 0.03 0.40 7,540 7,600 7,540 87,810 664,721,700
17/01/2019 7,540 0.04 0.53 7,500 7,600 7,500 277,540 2,092,651,600
16/01/2019 7,500 -0.10 -1.33 7,600 7,600 7,440 247,690 1,857,675,000
15/01/2019 7,600 -0.05 -0.66 7,650 7,650 7,200 218,920 1,663,792,000
14/01/2019 7,650 -0.05 -0.65 7,700 7,700 7,250 347,130 2,655,544,500
11/01/2019 7,700 0.11 1.43 7,590 7,700 7,500 141,120 1,086,624,000
10/01/2019 7,590 0.04 0.53 7,550 7,590 7,450 373,510 2,834,940,900
09/01/2019 7,550 -0.14 -1.85 7,550 7,700 7,400 279,690 2,111,659,500
08/01/2019 7,550 0.15 1.99 7,400 7,550 7,300 60,850 459,417,500
07/01/2019 7,400 -0.20 -2.70 7,600 7,600 7,300 106,640 789,136,000
04/01/2019 7,600 -0.24 -3.16 7,840 7,700 7,350 191,110 1,452,436,000
03/01/2019 7,840 -0.02 -0.26 7,860 7,950 7,700 191,070 1,497,988,800
02/01/2019 7,860 -0.01 -0.13 7,870 7,870 7,600 325,870 2,561,338,200
30/12/2018 7,870 -0.17 -2.16 7,870 7,900 7,650 109,470 861,528,900
28/12/2018 7,870 -0.17 -2.16 7,870 7,900 7,650 109,470 861,528,900
27/12/2018 7,870 0.24 3.05 7,630 7,900 7,500 366,010 2,880,498,700
26/12/2018 7,630 -0.01 -0.13 7,640 7,640 7,500 156,970 1,197,681,100
25/12/2018 7,640 -0.09 -1.18 7,640 7,640 7,300 318,000 2,429,520,000
24/12/2018 7,640 0.20 2.62 7,440 7,650 7,440 131,650 1,005,806,000
21/12/2018 7,440 -0.56 -7.53 8,000 8,000 7,440 179,850 1,338,084,000
20/12/2018 8,000 0.25 3.13 7,750 8,000 7,450 134,650 1,077,200,000
19/12/2018 7,750 -0.05 -0.65 7,750 8,000 7,490 224,010 1,736,077,500
18/12/2018 7,750 -0.30 -3.87 8,050 7,870 7,490 254,900 1,975,475,000
17/12/2018 8,050 -0.60 -7.45 8,650 8,990 8,050 282,700 2,275,735,000
14/12/2018 8,650 -0.65 -7.51 9,300 9,400 8,650 252,910 2,187,671,500
13/12/2018 9,300 -0.70 -7.53 10,000 9,650 9,300 583,060 5,422,458,000
12/12/2018 10,000 0.27 2.70 9,730 10,000 9,180 743,360 7,433,600,000
11/12/2018 9,730 0.63 6.47 9,100 9,730 8,470 872,520 8,489,619,600
10/12/2018 9,100 0.54 5.93 8,560 9,100 8,100 805,350 7,328,685,000
07/12/2018 8,560 0.56 6.54 8,000 8,560 7,800 604,910 5,178,029,600
06/12/2018 8,000 0.35 4.38 7,650 8,000 7,550 300,410 2,403,280,000
05/12/2018 7,650 0.09 1.18 7,560 7,650 7,350 567,060 4,338,009,000
04/12/2018 7,560 -0.09 -1.19 7,650 7,790 7,500 365,130 2,760,382,800
03/12/2018 7,650 0.47 6.14 7,180 7,650 7,180 153,470 1,174,045,500
30/11/2018 7,180 -0.52 -7.24 7,700 7,950 7,180 510,350 3,664,313,000
29/11/2018 7,700 -0.30 -3.90 8,000 8,050 7,700 724,490 5,578,573,000
28/11/2018 8,000 0.15 1.88 7,850 8,000 7,850 242,400 1,939,200,000
27/11/2018 7,850 -0.20 -2.55 8,050 8,400 7,490 946,270 7,428,219,500
26/11/2018 8,050 -0.55 -6.83 8,600 8,600 8,000 701,170 5,644,418,500
23/11/2018 8,600 -0.10 -1.16 8,600 8,600 8,000 491,930 4,230,598,000
22/11/2018 8,600 0.37 4.30 8,230 8,800 7,660 1,164,640 10,015,904,000
21/11/2018 8,230 -0.03 -0.36 8,230 8,230 7,660 907,730 7,470,617,900
20/11/2018 8,230 0.53 6.44 7,700 8,230 7,170 311,780 2,565,949,400
19/11/2018 7,700 0.10 1.30 7,600 7,900 7,300 500,880 3,856,776,000
16/11/2018 7,600 -0.10 -1.32 7,700 7,900 7,400 634,280 4,820,528,000
15/11/2018 7,700 0.50 6.49 7,200 7,700 6,750 374,130 2,880,801,000
14/11/2018 7,200 -0.05 -0.69 7,200 7,300 7,100 215,720 1,553,184,000
13/11/2018 7,200 0.01 0.14 7,190 7,200 6,900 353,000 2,541,600,000
12/11/2018 7,190 -0.04 -0.56 7,190 7,200 6,900 404,170 2,905,982,300
11/11/2018 7,190 0.04 0.56 7,150 7,300 7,100 199,510 1,434,476,900
09/11/2018 7,190 0.04 0.56 7,150 7,300 7,100 199,510 1,434,476,900
08/11/2018 7,150 0.05 0.70 7,100 7,590 7,000 436,450 3,120,617,500
07/11/2018 7,100 -0.07 -0.99 7,170 7,170 6,850 348,080 2,471,368,000
06/11/2018 7,170 0.02 0.28 7,150 7,190 6,900 694,860 4,982,146,200
05/11/2018 7,150 -0.05 -0.70 7,200 7,200 7,000 213,510 1,526,596,500
02/11/2018 7,200 -0.05 -0.69 7,200 7,250 6,900 455,280 3,278,016,000
01/11/2018 7,200 -0.20 -2.78 7,200 7,200 6,800 239,910 1,727,352,000
31/10/2018 7,200 -0.10 -1.39 7,200 7,300 6,800 365,410 2,630,952,000
30/10/2018 7,200 -0.05 -0.69 7,200 7,350 7,150 159,700 1,149,840,000
29/10/2018 7,200 -0.05 -0.69 7,200 7,400 7,150 591,360 4,257,792,000
27/10/2018 7,200 -0.15 -2.08 7,350 7,400 7,000 117,470 845,784,000
26/10/2018 7,200 -0.15 -2.08 7,350 7,400 7,000 117,470 845,784,000
25/10/2018 7,350 -0.10 -1.36 7,350 7,500 6,850 685,680 5,039,748,000
24/10/2018 7,350 0.15 2.04 7,200 7,350 6,750 564,370 4,148,119,500
23/10/2018 7,200 -0.10 -1.39 7,300 7,300 6,790 552,320 3,976,704,000
22/10/2018 7,300 -0.10 -1.37 7,400 7,500 7,000 268,120 1,957,276,000
19/10/2018 7,400 -0.10 -1.35 7,400 7,400 6,900 820,470 6,071,478,000
18/10/2018 7,400 -0.55 -7.43 7,950 7,950 7,400 706,050 5,224,770,000
17/10/2018 7,950 -0.05 -0.63 8,000 8,100 7,480 943,910 7,504,084,500
16/10/2018 8,000 0.30 3.75 7,700 8,100 7,300 662,510 5,300,080,000
15/10/2018 7,700 0.30 3.90 7,400 7,910 7,400 264,020 2,032,954,000
12/10/2018 7,400 0.20 2.70 7,200 7,400 6,850 561,590 4,155,766,000
11/10/2018 7,200 0.20 2.78 7,000 7,200 6,850 390,070 2,808,504,000
10/10/2018 7,000 -0.15 -2.14 7,150 7,300 7,000 240,960 1,686,720,000
09/10/2018 7,150 0.10 1.40 7,050 7,300 7,000 458,950 3,281,492,500
08/10/2018 7,050 0.05 0.71 7,000 7,200 6,950 239,860 1,691,013,000
05/10/2018 7,000 -0.10 -1.43 7,000 7,000 6,850 307,680 2,153,760,000
04/10/2018 7,000 0.07 1.00 6,930 7,000 6,800 321,840 2,252,880,000
03/10/2018 6,930 0.03 0.43 6,900 6,950 6,800 324,160 2,246,428,800
02/10/2018 6,900 -0.09 -1.30 6,990 7,100 6,800 266,430 1,838,367,000
01/10/2018 6,990 0.05 0.72 6,940 7,150 6,850 232,430 1,624,685,700
28/09/2018 6,940 0.08 1.15 6,860 6,950 6,850 271,430 1,883,724,200
27/09/2018 6,860 -0.06 -0.87 6,860 6,900 6,400 567,550 3,893,393,000
26/09/2018 6,860 -0.04 -0.58 6,900 6,900 6,700 430,230 2,951,377,800
25/09/2018 6,900 -0.05 -0.72 6,900 6,900 6,600 563,950 3,891,255,000
24/09/2018 6,900 0.38 5.51 6,520 6,900 6,290 351,790 2,427,351,000
21/09/2018 6,520 0.01 0.15 6,510 6,600 6,300 547,050 3,566,766,000
20/09/2018 6,510 0.42 6.45 6,090 6,510 5,830 291,500 1,897,665,000
19/09/2018 6,090 0.12 1.97 5,970 6,100 5,830 211,170 1,286,025,300
18/09/2018 5,970 -0.03 -0.50 6,000 6,000 5,800 390,710 2,332,538,700
17/09/2018 6,000 0.04 0.67 5,960 6,000 5,700 259,310 1,555,860,000
14/09/2018 5,960 0.37 6.21 5,590 5,970 5,350 403,760 2,406,409,600
13/09/2018 5,590 0.10 1.79 5,490 5,600 5,250 521,670 2,916,135,300
12/09/2018 5,490 0.11 2.00 5,380 5,500 5,200 739,630 4,060,568,700
11/09/2018 5,380 0.25 4.65 5,130 5,470 5,050 585,450 3,149,721,000
10/09/2018 5,130 0.03 0.58 5,100 5,140 4,950 444,810 2,281,875,300
07/09/2018 5,100 0.06 1.18 5,040 5,150 4,950 211,030 1,076,253,000
06/09/2018 5,040 -0.03 -0.60 5,070 5,090 4,900 227,240 1,145,289,600
05/09/2018 5,070 -0.02 -0.39 5,090 5,100 4,950 364,470 1,847,862,900
04/09/2018 5,090 -0.11 -2.16 5,200 5,200 5,000 336,080 1,710,647,200
31/08/2018 5,200 0.08 1.54 5,120 5,200 4,950 467,680 2,431,936,000
30/08/2018 5,120 0.33 6.45 4,790 5,120 4,700 632,730 3,239,577,600
29/08/2018 4,790 -0.14 -2.92 4,930 4,940 4,790 370,080 1,772,683,200
28/08/2018 4,930 0.02 0.41 4,910 4,940 4,750 357,730 1,763,608,900
27/08/2018 4,910 0.13 2.65 4,780 4,930 4,700 377,290 1,852,493,900
24/08/2018 4,780 -0.02 -0.42 4,800 4,800 4,650 601,720 2,876,221,600
23/08/2018 4,800 0.01 0.21 4,790 4,800 4,650 331,320 1,590,336,000
22/08/2018 4,790 0.07 1.46 4,720 4,790 4,600 424,950 2,035,510,500
21/08/2018 4,720 -0.08 -1.69 4,800 4,790 4,500 506,200 2,389,264,000
20/08/2018 4,800 -0.05 -1.04 4,800 4,850 4,680 581,850 2,792,880,000
19/08/2018 4,800 -0.06 -1.25 4,860 4,850 4,710 1,005,950 4,828,560,000
17/08/2018 4,800 -0.06 -1.25 4,860 4,850 4,710 1,005,950 4,828,560,000
16/08/2018 4,860 -0.03 -0.62 4,890 4,860 4,680 217,010 1,054,668,600
15/08/2018 4,890 -0.01 -0.20 4,900 4,900 4,700 328,290 1,605,338,100
14/08/2018 4,900 -0.06 -1.22 4,960 4,990 4,740 219,820 1,077,118,000
13/08/2018 4,960 -0.01 -0.20 4,960 4,980 4,760 648,930 3,218,692,800
10/08/2018 4,960 -0.37 -7.46 5,330 5,400 4,960 793,660 3,936,553,600
09/08/2018 5,330 -0.07 -1.31 5,400 5,380 5,250 133,680 712,514,400
08/08/2018 5,400 0.11 2.04 5,290 5,400 4,920 894,130 4,828,302,000
07/08/2018 5,290 -0.22 -4.16 5,510 5,600 5,130 1,089,220 5,761,973,800
06/08/2018 5,510 -0.01 -0.18 5,510 5,600 5,140 324,410 1,787,499,100
04/08/2018 5,510 0.36 6.53 5,150 5,510 4,790 1,218,310 6,712,888,100
03/08/2018 5,510 0.36 6.53 5,150 5,510 4,790 1,218,310 6,712,888,100
02/08/2018 5,150 -0.04 -0.78 5,190 5,210 5,120 237,790 1,224,618,500
01/08/2018 5,190 0.02 0.39 5,170 5,190 5,100 394,450 2,047,195,500
31/07/2018 5,170 -0.10 -1.93 5,270 5,220 5,100 333,800 1,725,746,000
30/07/2018 5,270 -0.01 -0.19 5,280 5,290 5,100 399,550 2,105,628,500
27/07/2018 5,280 -0.01 -0.19 5,280 5,290 5,150 208,540 1,101,091,200
26/07/2018 5,280 -0.02 -0.38 5,300 5,300 5,200 260,080 1,373,222,400
25/07/2018 5,300 0.02 0.38 5,280 5,300 5,050 472,840 2,506,052,000
24/07/2018 5,280 -0.02 -0.38 5,300 5,300 5,100 308,020 1,626,345,600
23/07/2018 5,300 0.14 2.64 5,160 5,350 5,000 298,180 1,580,354,000
22/07/2018 5,160 -0.38 -7.36 5,540 5,540 5,160 614,980 3,173,296,800
20/07/2018 5,160 -0.38 -7.36 5,540 5,540 5,160 614,980 3,173,296,800
19/07/2018 5,540 0.13 2.35 5,410 5,650 5,400 318,750 1,765,875,000
18/07/2018 5,410 -0.17 -3.14 5,580 5,600 5,410 373,470 2,020,472,700
17/07/2018 5,580 -0.05 -0.90 5,630 5,600 5,400 539,470 3,010,242,600
16/07/2018 5,630 0.02 0.36 5,630 5,700 5,550 205,720 1,158,203,600
13/07/2018 5,630 0.01 0.18 5,620 5,650 5,600 273,730 1,541,099,900
12/07/2018 5,620 -0.02 -0.36 5,620 5,700 5,500 214,920 1,207,850,400
11/07/2018 5,620 -0.05 -0.89 5,670 5,700 5,500 176,170 990,075,400
10/07/2018 5,670 0.04 0.71 5,630 5,800 5,650 183,380 1,039,764,600
09/07/2018 5,630 0.02 0.36 5,610 5,700 5,610 167,200 941,336,000
06/07/2018 5,610 0.01 0.18 5,610 5,650 5,450 226,980 1,273,357,800
05/07/2018 5,610 -0.06 -1.07 5,610 5,650 5,400 227,270 1,274,984,700
04/07/2018 5,610 -0.02 -0.36 5,630 5,700 5,570 372,270 2,088,434,700
03/07/2018 5,630 -0.01 -0.18 5,630 5,750 5,620 306,660 1,726,495,800
02/07/2018 5,630 -0.01 -0.18 5,640 5,650 5,540 197,740 1,113,276,200
29/06/2018 5,640 -0.01 -0.18 5,640 0 0 179,750 1,013,790,000
28/06/2018 5,640 -0.07 -1.24 5,710 5,730 5,500 178,850 1,008,714,000
27/06/2018 5,710 -0.03 -0.53 5,740 5,800 5,620 261,440 1,492,822,400
26/06/2018 5,740 0.02 0.35 5,720 5,750 5,600 248,290 1,425,184,600
25/06/2018 5,720 0.05 0.87 5,670 5,730 5,680 454,380 2,599,053,600
23/06/2018 5,670 -0.07 -1.23 5,740 5,670 5,500 268,150 1,520,410,500
22/06/2018 5,670 -0.07 -1.23 5,740 5,670 5,500 268,150 1,520,410,500
21/06/2018 5,740 -0.01 -0.17 5,750 5,750 5,500 284,670 1,634,005,800
20/06/2018 5,750 0.16 2.78 5,590 5,750 5,590 239,230 1,375,572,500
19/06/2018 5,590 -0.06 -1.07 5,650 5,650 5,370 226,230 1,264,625,700
18/06/2018 5,650 -0.04 -0.71 5,690 5,800 5,550 149,390 844,053,500
15/06/2018 5,690 -0.09 -1.58 5,690 5,690 5,600 293,070 1,667,568,300
14/06/2018 5,690 -0.05 -0.88 5,740 5,780 5,600 176,670 1,005,252,300
13/06/2018 5,740 0.19 3.31 5,550 5,750 5,550 208,640 1,197,593,600
12/06/2018 5,550 0.05 0.90 5,500 5,550 5,450 183,200 1,016,760,000
11/06/2018 5,500 -0.22 -4.00 5,720 5,700 5,500 350,660 1,928,630,000
08/06/2018 5,720 -0.13 -2.27 5,850 5,730 5,600 360,730 2,063,375,600
07/06/2018 5,850 -0.01 -0.17 5,860 5,950 5,650 468,210 2,739,028,500
06/06/2018 5,860 0.02 0.34 5,840 6,000 5,750 619,420 3,629,801,200
05/06/2018 5,840 0.22 3.77 5,620 6,010 5,620 267,100 1,559,864,000
04/06/2018 5,620 -0.02 -0.36 5,640 5,640 5,500 210,620 1,183,684,400
01/06/2018 5,640 -0.09 -1.60 5,640 5,680 5,500 279,620 1,577,056,800
31/05/2018 5,640 0.03 0.53 5,610 5,650 5,450 427,860 2,413,130,400
30/05/2018 5,610 -0.09 -1.60 5,700 5,700 5,400 685,910 3,847,955,100
29/05/2018 5,700 0.15 2.63 5,550 5,750 5,500 288,970 1,647,129,000
28/05/2018 5,550 -0.20 -3.60 5,750 5,770 5,550 321,730 1,785,601,500
25/05/2018 5,750 -0.05 -0.87 5,800 5,800 5,600 201,480 1,158,510,000
24/05/2018 5,800 -0.04 -0.69 5,800 5,840 5,680 289,420 1,678,636,000
23/05/2018 5,800 0.12 2.07 5,680 5,800 5,500 279,520 1,621,216,000
22/05/2018 5,680 -0.16 -2.82 5,840 5,780 5,450 255,220 1,449,649,600
21/05/2018 5,840 0.01 0.17 5,830 5,840 5,620 312,700 1,826,168,000
18/05/2018 5,830 0.01 0.17 5,820 5,840 5,750 253,290 1,476,680,700
17/05/2018 5,820 0.02 0.34 5,800 5,820 5,720 320,310 1,864,204,200
16/05/2018 5,800 0.02 0.34 5,780 5,800 5,720 352,050 2,041,890,000
15/05/2018 5,780 0.03 0.52 5,750 5,780 5,630 327,550 1,893,239,000
14/05/2018 5,750 0.11 1.91 5,640 5,860 5,650 336,430 1,934,472,500
11/05/2018 5,640 0.06 1.06 5,580 5,650 5,510 378,580 2,135,191,200
10/05/2018 5,580 -0.05 -0.90 5,630 5,700 5,580 290,070 1,618,590,600
09/05/2018 5,630 0.04 0.71 5,590 5,640 5,460 365,320 2,056,751,600
08/05/2018 5,590 -0.03 -0.54 5,620 5,600 5,450 391,040 2,185,913,600
07/05/2018 5,620 0.02 0.36 5,600 5,700 5,600 248,050 1,394,041,000
04/05/2018 5,600 0.01 0.18 5,590 5,610 5,550 244,140 1,367,184,000
03/05/2018 5,590 0.01 0.18 5,580 5,590 5,430 316,290 1,768,061,100
02/05/2018 5,580 -0.01 -0.18 5,580 5,580 5,500 225,660 1,259,182,800
27/04/2018 5,580 -0.01 -0.18 5,590 5,600 5,500 287,900 1,606,482,000
26/04/2018 5,590 0.02 0.36 5,570 5,590 5,450 291,830 1,631,329,700
24/04/2018 5,570 -0.01 -0.18 5,570 5,570 5,460 262,610 1,462,737,700
23/04/2018 5,570 -0.01 -0.18 5,570 5,580 5,450 479,300 2,669,701,000
21/04/2018 5,570 -0.01 -0.18 5,570 5,570 5,400 326,800 1,820,276,000
20/04/2018 5,570 -0.01 -0.18 5,570 5,570 5,400 326,800 1,820,276,000
19/04/2018 5,570 0.01 0.18 5,560 5,620 5,450 216,450 1,205,626,500
18/04/2018 5,560 -0.01 -0.18 5,570 5,600 5,480 305,810 1,700,303,600
15/04/2018 5,460 -0.10 -1.83 5,560 5,600 5,460 240,920 1,315,423,200
13/04/2018 5,460 -0.10 -1.83 5,560 5,600 5,460 240,920 1,315,423,200
12/04/2018 5,560 -0.04 -0.72 5,600 5,600 5,400 399,590 2,221,720,400
11/04/2018 5,600 0.10 1.79 5,500 5,640 5,500 231,930 1,298,808,000
10/04/2018 5,500 -0.19 -3.45 5,690 5,700 5,500 317,680 1,747,240,000
09/04/2018 5,690 0.01 0.18 5,680 5,740 5,610 243,320 1,384,490,800
06/04/2018 5,680 0.03 0.53 5,650 5,700 5,580 564,040 3,203,747,200
05/04/2018 5,650 -0.01 -0.18 5,650 5,700 5,540 286,020 1,616,013,000
04/04/2018 5,650 0.05 0.88 5,600 5,700 5,500 680,550 3,845,107,500
03/04/2018 5,600 0.08 1.43 5,520 5,600 5,490 420,250 2,353,400,000
02/04/2018 5,520 -0.04 -0.72 5,560 5,700 5,520 608,200 3,357,264,000
30/03/2018 5,560 -0.23 -4.14 5,790 5,790 5,560 255,780 1,422,136,800
29/03/2018 5,790 -0.03 -0.52 5,820 5,820 5,680 350,140 2,027,310,600
28/03/2018 5,820 -0.04 -0.69 5,820 5,820 5,420 199,030 1,158,354,600
27/03/2018 5,820 -0.05 -0.86 5,820 5,820 5,700 282,730 1,645,488,600
26/03/2018 5,820 -0.04 -0.69 5,860 5,900 5,770 423,750 2,466,225,000
23/03/2018 5,860 -0.11 -1.88 5,970 5,900 5,700 204,500 1,198,370,000
22/03/2018 5,970 -0.01 -0.17 5,980 5,980 5,690 816,290 4,873,251,300
21/03/2018 5,980 0.28 4.68 5,700 5,980 5,600 768,070 4,593,058,600
20/03/2018 6,150 0.01 0.16 6,140 6,150 5,950 712,380 4,381,137,000
19/03/2018 6,140 0.10 1.63 6,100 6,380 6,110 385,860 2,369,180,400
17/03/2018 6,100 0.05 0.82 6,050 6,100 6,000 683,220 4,167,642,000
16/03/2018 6,100 0.05 0.82 6,050 6,100 6,000 683,220 4,167,642,000
15/03/2018 6,050 0.01 0.17 6,040 6,050 6,000 343,040 2,075,392,000
14/03/2018 6,040 -0.01 -0.17 6,040 6,050 5,990 687,910 4,154,976,400
13/03/2018 6,040 0.01 0.17 6,030 6,040 5,870 366,220 2,211,968,800
12/03/2018 6,030 -0.12 -1.99 6,150 6,150 6,020 353,390 2,130,941,700
11/03/2018 6,020 -0.13 -2.16 6,150 6,150 6,020 171,160 1,030,383,200
09/03/2018 6,020 -0.13 -2.16 6,150 6,150 6,020 171,160 1,030,383,200
08/03/2018 6,150 -0.03 -0.49 6,150 6,150 6,000 184,050 1,131,907,500
07/03/2018 6,150 -0.10 -1.63 6,150 6,190 6,050 201,480 1,239,102,000
06/03/2018 6,150 -0.15 -2.44 6,150 6,180 5,950 218,290 1,342,483,500
05/03/2018 6,150 0.10 1.63 6,050 6,200 6,050 296,180 1,821,507,000
02/03/2018 6,090 -0.04 -0.66 6,090 6,100 6,000 166,180 1,012,036,200
01/03/2018 6,090 -0.01 -0.16 6,100 6,100 5,850 293,220 1,785,709,800
28/02/2018 6,100 -0.02 -0.33 6,100 6,100 6,000 269,450 1,643,645,000
27/02/2018 6,100 -0.01 -0.16 6,100 6,120 6,000 215,260 1,313,086,000
26/02/2018 6,100 0.05 0.82 6,050 6,120 6,000 253,450 1,546,045,000
23/02/2018 6,050 0.04 0.66 6,010 6,090 5,950 381,480 2,307,954,000
22/02/2018 6,010 0.01 0.17 6,000 6,100 5,960 228,170 1,371,301,700
21/02/2018 6,000 0.15 2.50 5,850 6,060 5,850 241,920 1,451,520,000
13/02/2018 5,850 0.12 2.05 5,730 5,900 5,420 206,940 1,210,599,000
12/02/2018 5,730 0.01 0.17 5,720 5,780 5,650 181,870 1,042,115,100
11/02/2018 5,720 0.02 0.35 5,700 5,720 5,410 233,720 1,336,878,400
09/02/2018 5,720 0.02 0.35 5,700 5,720 5,410 233,720 1,336,878,400
08/02/2018 5,700 -0.15 -2.63 5,850 5,890 5,600 279,010 1,590,357,000
07/02/2018 5,850 0.02 0.34 5,850 5,900 5,800 204,720 1,197,612,000
06/02/2018 5,850 -0.05 -0.85 5,850 0 0 155,940 912,249,000
05/02/2018 5,850 -0.20 -3.42 6,050 6,050 5,670 291,450 1,704,982,500
04/02/2018 6,050 0.05 0.83 6,000 6,080 5,910 329,060 1,990,813,000
02/02/2018 6,050 0.05 0.83 6,000 6,080 5,910 329,060 1,990,813,000
01/02/2018 6,000 0.05 0.83 5,950 6,000 5,870 325,490 1,952,940,000
31/01/2018 5,950 0.07 1.18 5,880 6,200 5,800 890,590 5,299,010,500
30/01/2018 5,880 0.01 0.17 5,870 5,880 5,750 348,910 2,051,590,800
29/01/2018 5,870 0.01 0.17 5,860 5,900 5,750 363,630 2,134,508,100
26/01/2018 5,860 -0.23 -3.92 5,860 5,960 5,630 358,040 2,098,114,400
25/01/2018 5,860 0.34 5.80 5,520 5,900 5,500 709,000 4,154,740,000
24/01/2018 5,430 -0.01 -0.18 5,440 5,560 5,440 399,840 2,171,131,200
22/01/2018 5,440 0.08 1.47 5,440 5,560 5,440 410,670 2,234,044,800
21/01/2018 5,440 -0.01 -0.18 5,450 5,510 5,360 280,050 1,523,472,000
19/01/2018 5,440 -0.01 -0.18 5,450 5,510 5,360 280,050 1,523,472,000
18/01/2018 5,450 0.03 0.55 5,420 5,520 5,380 261,930 1,427,518,500
17/01/2018 5,400 0.02 0.37 5,400 5,440 5,350 326,110 1,760,994,000
16/01/2018 5,420 -0.10 -1.85 5,400 5,440 5,290 419,860 2,275,641,200
15/01/2018 5,400 -0.04 -0.74 5,400 5,520 5,300 508,110 2,743,794,000
12/01/2018 5,400 -0.08 -1.48 5,480 5,560 5,300 304,110 1,642,194,000
11/01/2018 5,480 0.14 2.55 5,340 5,520 5,180 423,720 2,321,985,600
10/01/2018 5,340 -0.31 -5.81 5,650 5,590 5,270 635,540 3,393,783,600
09/01/2018 5,650 -0.01 -0.18 5,650 5,760 5,260 684,140 3,865,391,000
08/01/2018 5,650 -0.08 -1.42 5,730 5,820 5,650 236,590 1,336,733,500
05/01/2018 5,730 -0.01 -0.17 5,740 5,920 5,620 308,080 1,765,298,400
04/01/2018 5,740 0.09 1.57 5,650 6,000 5,650 360,780 2,070,877,200
03/01/2018 5,650 0.23 4.07 5,420 5,790 5,300 762,060 4,305,639,000
02/01/2018 5,230 0.20 3.82 5,220 5,500 5,230 244,090 1,276,590,700
29/12/2017 5,220 -0.10 -1.92 5,320 5,580 5,220 529,550 2,764,251,000
28/12/2017 5,320 0.02 0.38 5,300 5,380 5,210 216,800 1,153,376,000
27/12/2017 5,300 -0.09 -1.70 5,300 5,330 5,210 276,880 1,467,464,000
26/12/2017 5,300 -0.09 -1.70 5,390 5,390 5,200 293,960 1,557,988,000
25/12/2017 5,390 0.09 1.67 5,300 5,400 5,200 322,370 1,737,574,300
22/12/2017 5,300 -0.06 -1.13 5,360 5,380 5,100 375,650 1,990,945,000
21/12/2017 5,360 -0.08 -1.49 5,440 5,440 5,060 493,200 2,643,552,000
20/12/2017 5,440 -0.01 -0.18 5,450 5,500 5,260 271,850 1,478,864,000
19/12/2017 5,480 0.04 0.73 5,440 5,590 5,440 38,030 208,404,400
18/12/2017 5,480 0.13 2.37 5,350 5,480 5,350 34,180 187,306,400
15/12/2017 5,360 -0.01 -0.19 5,370 5,370 5,360 7,820 41,915,200
14/12/2017 5,450 -0.05 -0.92 5,500 5,490 5,450 62,180 338,881,000
13/12/2017 5,550 -0.06 -1.08 5,550 5,550 5,490 26,990 149,794,500
12/12/2017 5,600 -0.01 -0.18 5,600 5,600 5,590 44,050 246,680,000
11/12/2017 5,710 0.01 0.18 5,700 5,710 5,650 12,480 71,260,800
08/12/2017 5,720 0.02 0.35 5,700 5,730 5,700 53,960 308,651,200
07/12/2017 5,610 0.01 0.18 5,600 5,800 5,380 450,250 2,525,902,500
05/12/2017 5,770 -0.11 -1.87 5,820 5,850 5,510 315,330 1,819,454,100
04/12/2017 5,880 -0.05 -0.84 5,900 5,900 5,600 398,370 2,342,415,600
01/12/2017 5,930 0.03 0.51 5,900 5,940 5,600 363,760 2,157,096,800
30/11/2017 5,900 0.20 3.51 5,730 5,950 5,730 390,540 2,304,186,000
29/11/2017 5,700 0.28 5.17 5,420 5,750 5,420 356,100 2,029,770,000
28/11/2017 5,420 0.00 ■■ 0.00 5,420 5,430 5,360 214,710 1,163,728,200
27/11/2017 5,420 -0.01 -0.18 5,430 5,440 5,400 340,200 1,843,884,000
24/11/2017 5,430 0.03 0.56 5,400 5,440 5,400 399,840 2,171,131,200
23/11/2017 5,400 0.06 1.12 5,340 5,410 5,300 350,240 1,891,296,000
22/11/2017 5,340 0.02 0.38 5,320 5,340 5,250 260,090 1,388,880,600
21/11/2017 5,320 0.00 ■■ 0.00 5,320 5,340 5,250 306,180 1,628,877,600
20/11/2017 5,320 0.02 0.38 5,300 5,320 5,250 326,190 1,735,330,800
17/11/2017 5,300 0.08 1.53 5,220 5,350 5,220 349,100 1,850,230,000
16/11/2017 5,220 -0.11 -2.06 5,330 5,340 5,220 329,130 1,718,058,600
15/11/2017 5,330 0.04 0.76 5,290 5,350 5,110 313,870 1,672,927,100
14/11/2017 5,290 -0.01 -0.19 5,300 5,350 5,100 328,450 1,737,500,500
13/11/2017 5,300 -0.13 -2.39 5,300 5,380 5,250 253,860 1,345,458,000
10/11/2017 5,430 -0.04 -0.73 5,470 5,470 5,260 252,210 1,369,500,300
09/11/2017 5,470 0.35 6.84 5,120 5,470 5,120 916,000 5,010,520,000
08/11/2017 5,120 -0.38 -6.91 5,450 5,450 5,120 448,380 2,295,705,600
07/11/2017 5,500 -0.10 -1.79 5,600 5,600 5,210 472,060 2,596,330,000
06/11/2017 5,600 0.29 5.46 5,310 5,600 5,200 227,090 1,271,704,000
03/11/2017 5,310 0.01 0.19 5,300 5,320 5,170 217,490 1,154,871,900
02/11/2017 5,300 0.05 0.95 5,250 5,300 5,150 366,890 1,944,517,000
01/11/2017 5,250 0.03 0.57 5,220 5,250 5,160 270,260 1,418,865,000
31/10/2017 5,220 -0.06 -1.14 5,280 5,280 5,150 258,360 1,348,639,200
30/10/2017 5,280 0.02 0.38 5,260 5,280 5,120 310,690 1,640,443,200
27/10/2017 5,260 0.06 1.15 5,200 5,260 5,150 217,160 1,142,261,600
26/10/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,090 256,480 1,333,696,000
25/10/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 307,290 1,597,908,000
24/10/2017 5,200 -0.01 -0.19 5,210 5,210 5,000 284,000 1,476,800,000
23/10/2017 5,210 -0.07 -1.33 5,280 5,280 5,150 230,100 1,198,821,000
20/10/2017 5,280 0.02 0.38 5,260 5,320 5,220 212,430 1,121,630,400
19/10/2017 5,260 0.00 ■■ 0.00 5,260 5,260 5,170 212,760 1,119,117,600
18/10/2017 5,260 0.00 ■■ 0.00 5,260 5,260 5,210 312,750 1,645,065,000
17/10/2017 5,260 0.06 1.15 5,200 5,260 5,200 227,900 1,198,754,000
16/10/2017 5,200 -0.04 -0.76 5,260 5,260 5,170 214,610 1,115,972,000
13/10/2017 5,240 0.01 0.19 5,180 5,250 5,180 154,350 808,794,000
12/10/2017 5,230 0.06 1.16 5,170 5,230 5,170 201,290 1,052,746,700
11/10/2017 5,170 -0.07 -1.34 5,150 5,230 5,140 218,120 1,127,680,400
10/10/2017 5,240 -0.04 -0.76 5,160 5,250 5,160 166,880 874,451,200
09/10/2017 5,280 -0.02 -0.38 5,240 5,290 5,150 155,520 821,145,600
06/10/2017 5,300 0.00 ■■ 0.00 5,260 5,300 5,150 211,780 1,122,434,000
05/10/2017 5,300 0.06 1.15 5,240 5,320 5,200 193,540 1,025,762,000
04/10/2017 5,240 0.03 0.58 5,210 5,240 5,090 247,260 1,295,642,400
03/10/2017 5,210 0.00 ■■ 0.00 5,020 5,220 5,020 192,240 1,001,570,400
02/10/2017 5,210 0.01 0.19 4,970 5,240 4,970 189,020 984,794,200
29/09/2017 5,200 0.01 0.19 5,370 5,370 5,100 128,600 668,720,000
28/09/2017 5,190 -0.01 -0.19 5,430 5,430 5,120 197,090 1,022,897,100
27/09/2017 5,200 -0.05 -0.95 5,100 5,500 5,100 71,040 369,408,000
26/09/2017 5,250 -0.08 -1.50 5,330 5,350 5,000 420,500 2,207,625,000
25/09/2017 5,330 -0.38 -6.65 5,800 5,800 5,320 334,730 1,784,110,900
22/09/2017 5,710 -0.42 -6.85 6,180 6,180 5,710 505,710 2,887,604,100
21/09/2017 6,130 0.23 3.90 5,900 6,180 5,900 133,150 816,209,500
20/09/2017 5,900 -0.34 -5.45 6,100 6,100 5,810 702,020 4,141,918,000
19/09/2017 6,240 0.09 1.46 6,120 6,240 6,120 217,050 1,354,392,000
18/09/2017 6,150 -0.09 -1.44 6,240 6,250 6,050 296,720 1,824,828,000
15/09/2017 6,240 -0.05 -0.79 6,290 6,290 5,850 580,800 3,624,192,000
14/09/2017 6,290 0.00 ■■ 0.00 6,280 6,290 6,110 393,040 2,472,221,600
13/09/2017 6,290 -0.01 -0.16 6,300 6,300 6,100 512,550 3,223,939,500
12/09/2017 6,300 -0.02 -0.32 6,320 6,320 6,150 353,420 2,226,546,000
11/09/2017 6,320 -0.01 -0.16 6,150 6,350 6,150 501,160 3,167,331,200
08/09/2017 6,330 0.00 ■■ 0.00 6,330 6,340 6,100 603,010 3,817,053,300
07/09/2017 6,330 0.26 4.28 6,020 6,490 5,900 503,730 3,188,610,900
06/09/2017 6,070 0.00 ■■ 0.00 6,070 6,100 6,040 153,660 932,716,200
05/09/2017 6,070 0.03 0.50 6,040 6,090 5,950 293,940 1,784,215,800
01/09/2017 6,040 0.02 0.33 6,020 6,080 5,950 388,000 2,343,520,000
31/08/2017 6,020 -0.04 -0.66 6,060 6,060 5,950 252,820 1,521,976,400
30/08/2017 6,060 -0.14 -2.26 6,050 6,170 6,050 299,220 1,813,273,200
29/08/2017 6,200 -0.01 -0.16 6,210 6,210 6,000 309,750 1,920,450,000
28/08/2017 6,210 0.01 0.16 6,250 6,250 6,150 440,340 2,734,511,400
25/08/2017 6,200 0.16 2.65 5,850 6,200 5,850 456,940 2,833,028,000
24/08/2017 6,040 0.17 2.90 5,900 6,050 5,800 481,540 2,908,501,600
23/08/2017 5,870 -0.04 -0.68 5,910 5,910 5,800 251,000 1,473,370,000
22/08/2017 5,910 -0.01 -0.17 5,930 5,930 5,780 294,600 1,741,086,000
21/08/2017 5,920 0.02 0.34 5,900 5,950 5,800 273,670 1,620,126,400
18/08/2017 5,900 0.10 1.72 5,700 5,900 5,500 311,920 1,840,328,000
17/08/2017 5,800 -0.10 -1.69 5,900 5,940 5,660 259,120 1,502,896,000
16/08/2017 5,900 -0.10 -1.67 6,050 6,050 5,800 279,400 1,648,460,000
15/08/2017 6,000 0.10 1.69 5,950 6,100 5,700 286,170 1,717,020,000
14/08/2017 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 227,440 1,341,896,000
11/08/2017 5,900 0.00 ■■ 0.00 5,760 5,950 5,600 306,200 1,806,580,000
10/08/2017 5,900 0.00 ■■ 0.00 6,050 6,050 5,600 280,380 1,654,242,000
09/08/2017 5,900 -0.27 -4.38 5,900 6,300 5,800 951,950 5,616,505,000
08/08/2017 6,170 0.17 2.83 6,050 6,410 5,700 619,850 3,824,474,500
07/08/2017 6,000 0.15 2.56 5,900 6,250 5,600 332,460 1,994,760,000
04/08/2017 5,850 0.23 4.09 6,010 6,010 5,500 324,310 1,897,213,500
03/08/2017 5,620 0.36 6.84 5,050 5,620 5,050 602,460 3,385,825,200
02/08/2017 5,260 -0.15 -2.77 5,420 5,430 5,160 256,560 1,349,505,600
01/08/2017 5,410 0.00 ■■ 0.00 5,410 5,410 5,300 227,970 1,233,317,700
31/07/2017 5,410 0.06 1.12 5,630 5,630 5,350 287,750 1,556,727,500
28/07/2017 5,350 -0.01 -0.19 5,300 5,360 5,250 253,370 1,355,529,500
27/07/2017 5,360 0.01 0.19 5,350 5,400 5,200 258,150 1,383,684,000
26/07/2017 5,350 0.05 0.94 5,300 5,350 5,170 333,960 1,786,686,000
25/07/2017 5,300 0.05 0.95 4,950 5,400 4,900 421,190 2,232,307,000
24/07/2017 5,250 -0.24 -4.37 5,490 5,490 5,150 233,570 1,226,242,500
21/07/2017 5,490 0.00 ■■ 0.00 5,600 5,600 5,350 212,870 1,168,656,300
20/07/2017 5,490 -0.21 -3.68 5,750 5,750 5,310 322,180 1,768,768,200
19/07/2017 5,700 0.15 2.70 5,500 5,930 5,180 418,990 2,388,243,000
18/07/2017 5,550 0.02 0.36 5,650 5,700 5,300 203,050 1,126,927,500
17/07/2017 5,530 -0.39 -6.59 6,330 6,330 5,520 591,040 3,268,451,200
14/07/2017 5,920 0.38 6.86 5,920 5,920 5,920 442,550 2,619,896,000
13/07/2017 5,540 0.36 6.95 5,540 5,540 5,540 302,090 1,673,578,600
12/07/2017 5,180 0.33 6.80 4,930 5,180 4,710 1,166,540 6,042,677,200
11/07/2017 4,850 0.15 3.19 4,920 4,920 4,720 50,470 244,779,500
10/07/2017 4,700 -0.22 -4.47 4,950 4,950 4,700 73,990 347,753,000
07/07/2017 4,920 0.00 ■■ 0.00 5,100 5,100 4,780 255,380 1,256,469,600
06/07/2017 4,920 0.03 0.61 4,950 5,100 4,850 137,570 676,844,400
05/07/2017 4,890 0.09 1.88 4,920 4,930 4,700 54,030 264,206,700
04/07/2017 4,800 0.04 0.84 4,700 4,920 4,700 58,840 282,432,000
03/07/2017 4,760 -0.16 -3.25 4,980 4,980 4,760 43,130 205,298,800
30/06/2017 4,920 0.02 0.41 4,900 5,050 4,700 108,160 532,147,200
29/06/2017 4,900 -0.08 -1.61 4,960 4,960 4,850 106,320 520,968,000
28/06/2017 4,980 0.01 0.20 4,980 4,980 4,750 114,210 568,765,800
27/06/2017 4,970 0.04 0.81 4,910 4,980 4,750 110,110 547,246,700
26/06/2017 4,930 0.03 0.61 4,900 5,100 4,900 116,560 574,640,800
23/06/2017 4,900 -0.10 -2.00 5,000 5,000 4,750 68,430 335,307,000
22/06/2017 5,000 0.11 2.25 4,700 5,000 4,700 164,350 821,750,000
21/06/2017 4,890 0.00 ■■ 0.00 4,850 4,890 4,850 225,820 1,104,259,800
20/06/2017 4,890 0.17 3.60 4,720 4,900 4,600 48,590 237,605,100
19/06/2017 4,720 -0.07 -1.46 4,790 4,790 4,600 22,390 105,680,800
16/06/2017 4,790 0.00 ■■ 0.00 4,530 4,820 4,530 31,100 148,969,000
15/06/2017 4,790 -0.01 -0.21 4,810 4,830 4,790 46,130 220,962,700
14/06/2017 4,800 0.05 1.05 4,750 4,860 4,750 117,770 565,296,000
13/06/2017 4,750 -0.14 -2.86 4,700 4,790 4,700 16,760 79,610,000
12/06/2017 4,890 0.14 2.95 4,710 4,940 4,700 47,170 230,661,300
09/06/2017 4,750 -0.24 -4.81 4,990 4,990 4,650 157,920 750,120,000
08/06/2017 4,990 -0.10 -1.96 5,150 5,150 4,740 264,330 1,319,006,700
07/06/2017 5,090 0.18 3.67 5,000 5,100 5,000 61,280 311,915,200
06/06/2017 4,910 -0.29 -5.58 5,200 5,200 4,900 69,720 342,325,200
05/06/2017 5,200 -0.05 -0.95 5,200 5,250 4,920 102,340 532,168,000
02/06/2017 5,250 0.05 0.96 5,000 5,250 5,000 105,980 556,395,000
01/06/2017 5,200 0.21 4.21 4,930 5,200 4,900 160,070 832,364,000
31/05/2017 4,990 0.08 1.63 4,990 4,990 4,860 276,610 1,380,283,900
30/05/2017 4,910 -0.03 -0.61 4,950 4,950 4,810 27,420 134,632,200
29/05/2017 4,940 0.07 1.44 5,000 5,000 4,810 103,390 510,746,600
26/05/2017 4,870 -0.23 -4.51 5,000 5,000 4,850 129,130 628,863,100
25/05/2017 5,100 0.10 2.00 5,200 5,200 5,000 64,130 327,063,000
24/05/2017 5,000 -0.20 -3.85 5,200 5,200 4,960 58,760 293,800,000
23/05/2017 5,200 -0.05 -0.95 4,950 5,200 4,900 137,260 713,752,000
22/05/2017 5,250 -0.05 -0.94 5,300 5,300 4,960 65,860 345,765,000
19/05/2017 5,300 0.00 ■■