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 XD & Giao Thông Bình Dương
Binh Duong ConStruction & Civil Engineering JSC
Mã CK:      BCE      6.63      +0.01 (+0.15%)      (cập nhật 11:45 05/12/2022)
Đang giao dịch
BCE » 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 6,630 0.01 0.15 6,620 6,890 6,620 5,580 36,995,400
04/12/2022 6,620 0.09 1.36 6,530 6,890 6,500 6,090 40,315,800
02/12/2022 6,620 0.09 1.36 6,530 6,890 6,500 6,090 40,315,800
01/12/2022 6,530 0.42 6.43 6,110 6,530 6,100 15,230 99,451,900
30/11/2022 6,110 -0.01 -0.16 6,120 6,200 6,010 9,670 59,083,700
29/11/2022 6,120 0.30 4.90 5,820 6,120 5,750 24,990 152,938,800
28/11/2022 5,820 0.38 6.53 5,440 5,820 5,460 6,510 37,888,200
26/11/2022 5,440 0.14 2.57 5,300 5,480 5,250 3,430 18,659,200
25/11/2022 5,440 0.14 2.57 5,300 5,480 5,250 3,430 18,659,200
24/11/2022 5,300 -0.10 -1.89 5,400 5,410 5,210 610 3,233,000
23/11/2022 5,400 -0.05 -0.93 5,450 5,720 5,340 1,140 6,156,000
22/11/2022 5,450 0.01 0.18 5,440 5,800 5,400 5,820 31,719,000
21/11/2022 5,440 0.14 2.57 5,300 5,590 5,000 4,700 25,568,000
19/11/2022 5,300 0.00 ■■ 0.00 5,300 5,550 5,290 5,880 31,164,000
18/11/2022 5,300 0.00 ■■ 0.00 5,300 5,550 5,290 5,880 31,164,000
17/11/2022 5,300 0.14 2.64 5,160 5,500 5,180 10,690 56,657,000
16/11/2022 5,160 0.33 6.40 4,830 5,160 4,520 8,150 42,054,000
15/11/2022 4,830 -0.36 -7.45 5,190 5,000 4,830 14,410 69,600,300
14/11/2022 5,190 -0.39 -7.51 5,580 5,240 5,190 8,840 45,879,600
13/11/2022 5,580 -0.05 -0.90 5,630 5,900 5,410 6,140 34,261,200
11/11/2022 5,580 -0.05 -0.90 5,630 5,900 5,410 6,140 34,261,200
10/11/2022 5,630 -0.42 -7.46 6,050 6,030 5,630 15,760 88,728,800
09/11/2022 6,050 0.05 0.83 6,000 6,090 5,890 3,170 19,178,500
08/11/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,590 5,260 31,560,000
07/11/2022 6,000 -0.29 -4.83 6,290 6,300 5,850 8,270 49,620,000
04/11/2022 6,290 0.00 ■■ 0.00 6,290 6,290 6,050 11,050 69,504,500
03/11/2022 6,290 0.01 0.16 6,280 6,410 6,040 2,690 16,920,100
02/11/2022 6,280 0.08 1.27 6,200 6,430 6,190 7,240 45,467,200
01/11/2022 6,200 0.05 0.81 6,150 6,270 6,100 1,590 9,858,000
31/10/2022 6,150 0.05 0.81 6,100 6,190 6,000 2,970 18,265,500
28/10/2022 6,100 0.11 1.80 5,990 6,180 5,900 6,710 40,931,000
27/10/2022 5,990 0.15 2.50 5,840 6,000 5,750 3,420 20,485,800
26/10/2022 5,840 -0.16 -2.74 6,000 6,000 5,700 11,990 70,021,600
25/10/2022 6,000 -0.23 -3.83 6,230 6,200 5,800 8,920 53,520,000
24/10/2022 6,230 -0.39 -6.26 6,620 6,600 6,210 6,340 39,498,200
21/10/2022 6,620 -0.08 -1.21 6,700 6,800 6,500 19,130 126,640,600
20/10/2022 6,700 -0.04 -0.60 6,740 6,720 6,660 4,130 27,671,000
19/10/2022 6,740 -0.01 -0.15 6,750 0 0 7,920 53,380,800
18/10/2022 6,750 0.00 ■■ 0.00 6,750 6,980 6,670 10,500 70,875,000
17/10/2022 6,750 -0.05 -0.74 6,800 6,810 6,390 4,820 32,535,000
14/10/2022 6,800 0.10 1.47 6,700 7,000 6,680 4,730 32,164,000
13/10/2022 6,700 -0.10 -1.49 6,800 6,800 6,650 3,960 26,532,000
12/10/2022 6,800 0.19 2.79 6,610 7,000 6,300 19,660 133,688,000
11/10/2022 6,610 -0.49 -7.41 7,100 7,010 6,610 8,390 55,457,900
07/10/2022 7,360 -0.55 -7.47 7,910 7,920 7,360 16,990 125,046,400
06/10/2022 7,910 -0.49 -6.19 8,400 8,400 7,910 7,070 55,923,700
05/10/2022 8,400 0.27 3.21 8,130 8,400 8,100 15,510 130,284,000
04/10/2022 8,130 -0.02 -0.25 8,150 8,400 8,100 14,060 114,307,800
03/10/2022 8,150 -0.35 -4.29 8,500 8,510 8,150 12,270 100,000,500
02/10/2022 8,500 -0.08 -0.94 8,580 8,620 8,050 10,880 92,480,000
30/09/2022 8,500 -0.08 -0.94 8,580 8,620 8,050 10,880 92,480,000
29/09/2022 8,580 0.08 0.93 8,500 8,700 8,480 7,940 68,125,200
28/09/2022 8,500 -0.19 -2.24 8,690 8,700 8,500 2,440 20,740,000
27/09/2022 8,690 0.20 2.30 8,490 8,760 8,300 4,700 40,843,000
26/09/2022 8,490 -0.31 -3.65 8,800 8,790 8,320 14,000 118,860,000
23/09/2022 8,800 0.00 ■■ 0.00 8,800 8,850 8,760 7,070 62,216,000
22/09/2022 8,800 -0.02 -0.23 8,820 8,980 8,620 5,460 48,048,000
21/09/2022 8,820 0.00 ■■ 0.00 8,820 8,850 8,400 5,030 44,364,600
20/09/2022 8,820 0.01 0.11 8,810 9,000 8,200 14,380 126,831,600
19/09/2022 8,810 -0.17 -1.93 8,980 9,150 8,810 7,810 68,806,100
16/09/2022 8,980 -0.07 -0.78 9,050 9,050 8,960 9,550 85,759,000
15/09/2022 9,050 0.05 0.55 9,000 9,190 9,020 5,680 51,404,000
14/09/2022 9,000 -0.01 -0.11 9,010 9,010 8,890 16,810 151,290,000
13/09/2022 9,010 0.00 ■■ 0.00 9,010 9,030 8,960 16,240 146,322,400
12/09/2022 9,010 0.08 0.89 8,930 9,010 8,950 3,850 34,688,500
09/09/2022 8,990 0.06 0.67 8,930 9,100 8,910 5,920 53,220,800
08/09/2022 8,930 0.00 ■■ 0.00 8,930 8,990 8,710 14,010 125,109,300
07/09/2022 8,930 -0.28 -3.14 9,210 9,200 8,930 18,550 165,651,500
06/09/2022 9,210 -0.09 -0.98 9,300 9,350 9,180 7,530 69,351,300
05/09/2022 9,300 -0.11 -1.18 9,410 9,500 9,300 10,750 99,975,000
04/09/2022 9,410 -0.15 -1.59 9,560 9,560 9,300 5,890 55,424,900
02/09/2022 9,410 -0.15 -1.59 9,560 9,560 9,300 5,890 55,424,900
01/09/2022 9,410 -0.15 -1.59 9,560 9,560 9,300 5,890 55,424,900
31/08/2022 9,410 -0.15 -1.59 9,560 9,560 9,300 5,890 55,424,900
30/08/2022 9,560 0.00 ■■ 0.00 9,560 9,890 9,540 7,020 67,111,200
29/08/2022 9,560 -0.25 -2.62 9,810 9,780 9,460 15,290 146,172,400
28/08/2022 9,810 -0.09 -0.92 9,900 10,000 9,810 10,490 102,906,900
26/08/2022 9,810 -0.09 -0.92 9,900 10,000 9,810 10,490 102,906,900
25/08/2022 9,900 0.10 1.01 9,800 10,000 9,850 10,990 108,801,000
24/08/2022 9,800 0.11 1.12 9,690 9,840 9,680 18,470 181,006,000
23/08/2022 9,690 0.01 0.10 9,680 9,690 9,500 8,730 84,593,700
22/08/2022 9,680 -0.03 -0.31 9,710 9,690 9,550 16,290 157,687,200
21/08/2022 9,710 -0.06 -0.62 9,770 9,890 9,700 6,900 66,999,000
19/08/2022 9,710 -0.06 -0.62 9,770 9,890 9,700 6,900 66,999,000
18/08/2022 9,770 -0.22 -2.25 9,990 10,000 9,740 8,190 80,016,300
17/08/2022 9,990 0.00 ■■ 0.00 9,990 10,300 9,980 27,520 274,924,800
16/08/2022 9,990 0.00 ■■ 0.00 9,990 10,000 9,950 8,230 82,217,700
15/08/2022 9,990 -0.01 -0.10 10,000 10,100 9,930 24,300 242,757,000
12/08/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 13,500 135,000,000
11/08/2022 10,000 -0.30 -3.00 10,300 10,500 9,980 23,630 236,300,000
10/08/2022 10,300 0.44 4.27 9,860 10,300 9,880 38,050 391,915,000
09/08/2022 9,860 0.21 2.13 9,650 9,950 9,570 19,360 190,889,600
08/08/2022 9,650 0.00 ■■ 0.00 9,650 9,850 9,600 11,670 112,615,500
07/08/2022 9,650 0.00 ■■ 0.00 9,650 9,690 9,540 8,830 85,209,500
05/08/2022 9,650 0.00 ■■ 0.00 9,650 9,690 9,540 8,830 85,209,500
04/08/2022 9,650 0.13 1.35 9,520 9,980 9,600 15,670 151,215,500
03/08/2022 9,520 0.34 3.57 9,180 9,700 9,180 16,920 161,078,400
02/08/2022 9,180 -0.06 -0.65 9,240 9,260 9,150 31,590 289,996,200
01/08/2022 9,240 0.04 0.43 9,200 9,400 9,200 9,010 83,252,400
29/07/2022 9,200 0.05 0.54 9,150 9,400 9,200 13,810 127,052,000
28/07/2022 9,150 0.15 1.64 9,000 9,200 8,990 10,770 98,545,500
27/07/2022 9,000 0.09 1.00 8,910 9,090 8,890 2,200 19,800,000
26/07/2022 8,910 0.01 0.11 8,900 9,100 8,850 8,080 71,992,800
25/07/2022 8,900 -0.20 -2.25 9,100 9,100 8,800 6,340 56,426,000
24/07/2022 9,100 -0.05 -0.55 9,150 9,180 9,100 3,730 33,943,000
22/07/2022 9,100 -0.05 -0.55 9,150 9,180 9,100 3,730 33,943,000
21/07/2022 9,150 -0.05 -0.55 9,200 9,240 9,100 9,690 88,663,500
20/07/2022 9,200 0.03 0.33 9,170 9,430 9,140 8,700 80,040,000
19/07/2022 9,170 -0.03 -0.33 9,200 9,210 9,060 6,470 59,329,900
18/07/2022 9,200 0.13 1.41 9,070 9,480 9,120 9,610 88,412,000
17/07/2022 9,070 0.11 1.21 8,960 9,210 8,930 12,820 116,277,400
15/07/2022 9,070 0.11 1.21 8,960 9,210 8,930 12,820 116,277,400
14/07/2022 8,960 -0.04 -0.45 9,000 9,000 8,900 5,600 50,176,000
13/07/2022 9,000 0.38 4.22 8,620 9,000 8,600 16,090 144,810,000
12/07/2022 8,620 0.05 0.58 8,570 8,690 8,490 5,960 51,375,200
11/07/2022 8,570 -0.09 -1.05 8,660 8,700 8,570 4,650 39,850,500
10/07/2022 8,660 0.10 1.15 8,560 8,890 8,590 3,640 31,522,400
08/07/2022 8,660 0.10 1.15 8,560 8,890 8,590 3,640 31,522,400
07/07/2022 8,560 0.05 0.58 8,510 8,730 8,450 4,140 35,438,400
06/07/2022 8,510 -0.09 -1.06 8,600 8,670 8,460 5,950 50,634,500
05/07/2022 8,600 -0.20 -2.33 8,800 8,900 8,600 3,800 32,680,000
04/07/2022 8,800 -0.09 -1.02 8,890 9,000 8,780 8,030 70,664,000
03/07/2022 8,890 0.01 0.11 8,880 8,890 8,480 6,170 54,851,300
01/07/2022 8,890 0.01 0.11 8,880 8,890 8,480 6,170 54,851,300
30/06/2022 8,880 -0.02 -0.23 8,900 8,920 8,730 6,680 59,318,400
29/06/2022 8,900 -0.05 -0.56 8,950 9,000 8,850 9,100 80,990,000
28/06/2022 8,950 0.10 1.12 8,850 9,000 8,810 7,620 68,199,000
27/06/2022 8,850 0.33 3.73 8,520 8,930 8,530 5,110 45,223,500
24/06/2022 8,520 -0.08 -0.94 8,600 9,000 8,520 6,710 57,169,200
23/06/2022 8,600 0.36 4.19 8,240 8,600 8,240 5,780 49,708,000
22/06/2022 8,240 0.23 2.79 8,010 8,280 8,020 5,240 43,177,600
21/06/2022 8,010 -0.23 -2.87 8,240 8,320 7,800 8,130 65,121,300
20/06/2022 8,240 -0.62 -7.52 8,860 9,280 8,240 15,010 123,682,400
19/06/2022 8,860 -0.52 -5.87 9,380 9,200 8,800 13,050 115,623,000
17/06/2022 8,860 -0.52 -5.87 9,380 9,200 8,800 13,050 115,623,000
16/06/2022 9,380 -0.01 -0.11 9,390 9,500 9,380 11,960 112,184,800
15/06/2022 9,390 -0.44 -4.69 9,830 10,200 9,350 12,060 113,243,400
14/06/2022 9,830 -0.03 -0.31 9,860 10,000 9,500 7,940 78,050,200
13/06/2022 9,860 -0.74 -7.51 10,600 10,450 9,860 38,120 375,863,200
12/06/2022 10,600 -0.25 -2.36 10,850 10,850 10,500 11,460 121,476,000
10/06/2022 10,600 -0.25 -2.36 10,850 10,850 10,500 11,460 121,476,000
09/06/2022 10,850 0.10 0.92 10,750 11,000 10,750 2,970 32,224,500
08/06/2022 10,750 0.35 3.26 10,400 10,950 10,400 12,300 132,225,000
07/06/2022 10,400 -0.45 -4.33 10,850 10,750 10,250 15,920 165,568,000
06/06/2022 10,850 -0.15 -1.38 11,000 11,100 10,800 9,050 98,192,500
05/06/2022 11,000 -0.10 -0.91 11,100 11,100 10,800 5,830 64,130,000
03/06/2022 11,000 -0.10 -0.91 11,100 11,100 10,800 5,830 64,130,000
02/06/2022 11,100 0.05 0.45 11,050 11,150 10,900 21,560 239,316,000
01/06/2022 11,050 -0.10 -0.90 11,150 11,150 10,900 15,150 167,407,500
31/05/2022 11,150 0.00 ■■ 0.00 11,150 11,250 11,000 10,120 112,838,000
30/05/2022 11,150 0.00 ■■ 0.00 11,150 11,200 11,000 14,190 158,218,500
29/05/2022 11,150 0.00 ■■ 0.00 11,150 11,250 10,950 11,880 132,462,000
27/05/2022 11,150 0.00 ■■ 0.00 11,150 11,250 10,950 11,880 132,462,000
26/05/2022 11,150 0.30 2.69 10,850 11,300 10,950 15,900 177,285,000
25/05/2022 10,850 0.40 3.69 10,450 10,900 10,450 23,070 250,309,500
24/05/2022 10,450 0.00 ■■ 0.00 10,450 10,600 10,300 6,530 68,238,500
23/05/2022 10,450 -0.10 -0.96 10,550 10,750 10,400 10,170 106,276,500
22/05/2022 10,550 0.05 0.47 10,500 10,900 10,450 24,650 260,057,500
20/05/2022 10,550 0.05 0.47 10,500 10,900 10,450 24,650 260,057,500
19/05/2022 10,500 -0.05 -0.48 10,550 10,500 10,200 10,850 113,925,000
18/05/2022 10,550 -0.15 -1.42 10,700 10,850 10,550 24,230 255,626,500
17/05/2022 10,700 0.65 6.07 10,050 10,700 9,350 26,410 282,587,000
16/05/2022 10,050 0.00 ■■ 0.00 10,050 10,750 10,050 9,240 92,862,000
13/05/2022 10,050 -0.75 -7.46 10,800 10,950 10,050 29,700 298,485,000
12/05/2022 10,800 -0.80 -7.41 11,600 11,600 10,800 22,190 239,652,000
11/05/2022 11,600 0.25 2.16 11,350 11,700 11,150 11,180 129,688,000
10/05/2022 11,350 0.05 0.44 11,300 11,500 10,700 6,300 71,505,000
09/05/2022 11,300 -0.80 -7.08 12,100 12,100 11,300 28,990 327,587,000
29/04/2022 12,700 0.40 3.15 12,300 13,000 12,400 25,820 327,914,000
28/04/2022 12,300 0.30 2.44 12,000 12,500 11,900 23,810 292,863,000
27/04/2022 12,000 0.00 ■■ 0.00 12,000 12,400 11,800 12,230 146,760,000
26/04/2022 12,000 0.35 2.92 11,650 12,000 11,150 16,090 193,080,000
25/04/2022 11,650 -0.85 -7.30 12,500 12,650 11,650 24,590 286,473,500
23/04/2022 12,500 0.00 ■■ 0.00 12,500 13,000 12,250 22,460 280,750,000
22/04/2022 12,500 0.00 ■■ 0.00 12,500 13,000 12,250 22,460 280,750,000
21/04/2022 12,500 -0.70 -5.60 13,200 13,100 12,300 31,550 394,375,000
20/04/2022 13,200 -0.45 -3.41 13,650 13,950 13,200 20,720 273,504,000
19/04/2022 13,650 -0.75 -5.49 14,400 14,650 13,650 17,100 233,415,000
18/04/2022 14,400 -0.75 -5.21 15,150 15,200 14,100 36,320 523,008,000
16/04/2022 15,150 -0.10 -0.66 15,250 15,600 14,850 14,140 214,221,000
15/04/2022 15,150 -0.10 -0.66 15,250 15,600 14,850 14,140 214,221,000
14/04/2022 15,250 -0.35 -2.30 15,600 15,800 15,250 11,840 180,560,000
13/04/2022 15,600 0.00 ■■ 0.00 15,600 15,600 14,900 22,990 358,644,000
12/04/2022 15,600 -0.60 -3.85 16,200 16,400 15,600 24,100 375,960,000
08/04/2022 16,200 -0.60 -3.70 16,800 17,000 16,200 21,170 342,954,000
07/04/2022 16,800 -0.20 -1.19 17,000 17,200 16,800 12,700 213,360,000
06/04/2022 17,000 -0.20 -1.18 17,200 17,750 16,950 22,920 389,640,000
05/04/2022 17,200 0.05 0.29 17,150 17,500 17,000 17,530 301,516,000
04/04/2022 17,150 0.15 0.87 17,000 17,400 16,900 31,420 538,853,000
01/04/2022 17,000 0.40 2.35 16,600 17,000 16,150 32,570 553,690,000
31/03/2022 16,600 -0.30 -1.81 16,900 17,200 16,450 39,000 647,400,000
30/03/2022 16,900 -1.10 -6.51 18,000 18,050 16,900 58,260 984,594,000
29/03/2022 18,000 0.30 1.67 17,700 18,000 17,600 25,060 451,080,000
28/03/2022 17,700 -0.65 -3.67 18,350 18,300 17,400 59,950 1,061,115,000
25/03/2022 18,350 0.85 4.63 17,500 18,500 17,300 128,190 2,352,286,500
24/03/2022 17,500 0.05 0.29 17,450 17,700 17,100 34,170 597,975,000
23/03/2022 17,450 -0.15 -0.86 17,600 17,900 17,350 43,650 761,692,500
22/03/2022 17,600 0.20 1.14 17,400 17,950 17,000 84,900 1,494,240,000
21/03/2022 17,400 0.10 0.57 17,300 17,700 17,200 39,130 680,862,000
18/03/2022 17,300 -0.35 -2.02 17,650 17,750 17,200 39,320 680,236,000
17/03/2022 17,650 0.10 0.57 17,550 18,100 17,450 63,590 1,122,363,500
16/03/2022 17,550 -0.15 -0.85 17,700 18,000 17,500 42,850 752,017,500
15/03/2022 17,700 0.70 3.95 17,000 17,950 16,900 80,810 1,430,337,000
14/03/2022 17,000 0.20 1.18 16,800 17,300 16,000 56,860 966,620,000
11/03/2022 16,800 -0.65 -3.87 17,450 17,500 16,750 67,890 1,140,552,000
10/03/2022 17,450 0.70 4.01 16,750 17,550 16,650 101,060 1,763,497,000
09/03/2022 16,750 0.35 2.09 16,400 17,200 15,600 62,480 1,046,540,000
08/03/2022 16,400 -0.50 -3.05 16,900 17,300 15,750 58,680 962,352,000
07/03/2022 16,900 1.10 6.51 15,800 16,900 15,750 104,670 1,768,923,000
06/03/2022 15,800 0.35 2.22 15,450 16,100 15,500 44,070 696,306,000
04/03/2022 15,800 0.35 2.22 15,450 16,100 15,500 44,070 696,306,000
03/03/2022 15,450 0.10 0.65 15,350 15,650 15,350 28,740 444,033,000
02/03/2022 15,350 -0.15 -0.98 15,500 15,800 15,350 33,080 507,778,000
01/03/2022 15,500 -0.10 -0.65 15,600 15,900 15,300 39,880 618,140,000
28/02/2022 15,600 0.15 0.96 15,450 16,150 15,150 27,680 431,808,000
27/02/2022 15,450 0.35 2.27 15,100 15,600 15,200 24,920 385,014,000
25/02/2022 15,450 0.35 2.27 15,100 15,600 15,200 24,920 385,014,000
24/02/2022 15,100 -0.90 -5.96 16,000 16,000 14,950 55,300 835,030,000
23/02/2022 16,000 0.20 1.25 15,800 16,150 15,800 26,780 428,480,000
22/02/2022 15,800 -0.30 -1.90 16,100 16,100 15,600 35,030 553,474,000
21/02/2022 16,100 0.35 2.17 15,750 16,450 15,650 54,660 880,026,000
20/02/2022 15,750 0.05 0.32 15,700 15,850 15,600 15,850 249,637,500
18/02/2022 15,750 0.05 0.32 15,700 15,850 15,600 15,850 249,637,500
17/02/2022 15,700 -0.10 -0.64 15,800 15,950 15,500 18,660 292,962,000
16/02/2022 15,800 0.55 3.48 15,250 15,950 15,350 44,060 696,148,000
15/02/2022 15,250 0.15 0.98 15,100 15,250 14,900 21,530 328,332,500
14/02/2022 15,100 -0.25 -1.66 15,350 15,350 14,900 14,380 217,138,000
11/02/2022 15,350 0.40 2.61 14,950 15,350 14,500 32,790 503,326,500
10/02/2022 14,950 -0.30 -2.01 15,250 15,350 14,900 23,730 354,763,500
09/02/2022 15,250 -0.10 -0.66 15,350 15,400 15,050 22,230 339,007,500
08/02/2022 15,350 0.40 2.61 14,950 15,500 15,000 22,630 347,370,500
07/02/2022 14,950 0.95 6.35 14,000 14,950 14,200 20,960 313,352,000
01/02/2022 14,000 0.00 ■■ 0.00 14,050 14,200 13,100 26,830 375,620,000
31/01/2022 14,000 -0.05 -0.36 14,050 14,200 13,100 26,830 375,620,000
28/01/2022 14,000 -0.05 -0.36 14,050 14,200 13,100 26,830 375,620,000
27/01/2022 14,050 0.10 0.71 13,950 14,500 13,900 14,740 207,097,000
26/01/2022 13,950 -0.85 -6.09 14,800 15,300 13,950 34,000 474,300,000
25/01/2022 14,800 0.15 1.01 14,650 15,500 13,900 24,530 363,044,000
24/01/2022 14,650 -1.05 -7.17 15,700 15,700 14,650 70,980 1,039,857,000
21/01/2022 15,700 -0.50 -3.18 16,200 16,800 15,600 47,480 745,436,000
20/01/2022 15,950 0.60 3.76 15,350 16,300 14,300 68,630 1,094,648,500
19/01/2022 15,350 -1.15 -7.49 16,500 16,000 15,350 95,230 1,461,780,500
18/01/2022 16,500 -1.20 -7.27 17,700 16,900 16,500 54,230 894,795,000
17/01/2022 17,700 -1.30 -7.34 19,000 19,000 17,700 144,750 2,562,075,000
16/01/2022 19,000 -0.05 -0.26 19,050 19,700 17,800 41,420 786,980,000
14/01/2022 19,000 -0.05 -0.26 19,050 19,700 17,800 41,420 786,980,000
13/01/2022 19,050 -1.15 -6.04 20,200 21,000 19,000 170,950 3,256,597,500
12/01/2022 20,200 0.75 3.71 19,450 20,500 19,450 249,400 5,037,880,000
11/01/2022 19,450 0.45 2.31 19,000 19,700 18,800 95,430 1,856,113,500
10/01/2022 19,000 0.00 ■■ 0.00 19,000 20,000 18,400 139,670 2,653,730,000
09/01/2022 19,000 -0.30 -1.58 19,300 19,300 18,700 83,020 1,577,380,000
07/01/2022 19,000 -0.30 -1.58 19,300 19,300 18,700 83,020 1,577,380,000
06/01/2022 19,300 0.00 ■■ 0.00 19,300 19,300 18,750 92,030 1,776,179,000
05/01/2022 19,300 -0.35 -1.81 19,650 20,100 18,950 91,950 1,774,635,000
04/01/2022 19,650 1.25 6.36 18,400 19,650 18,550 71,310 1,401,241,500
03/01/2022 17,500 -0.70 -4.00 18,200 18,200 17,500 25,160 440,300,000
31/12/2021 18,400 0.05 0.27 18,350 18,500 17,500 47,630 876,392,000
30/12/2021 18,350 0.05 0.27 18,300 19,100 18,350 54,510 1,000,258,500
29/12/2021 18,300 -0.70 -3.83 19,000 19,400 18,300 73,060 1,336,998,000
23/12/2021 20,850 1.35 6.47 19,500 20,850 18,550 135,440 2,823,924,000
22/12/2021 20,850 1.35 6.47 19,500 20,850 18,550 135,440 2,823,924,000
21/12/2021 19,500 0.50 2.56 19,000 19,800 18,500 63,370 1,235,715,000
20/12/2021 19,000 -0.55 -2.89 19,550 20,000 18,850 44,820 851,580,000
19/12/2021 19,550 -0.20 -1.02 19,750 20,200 19,000 51,120 999,396,000
17/12/2021 19,550 -0.20 -1.02 19,750 20,200 19,000 51,120 999,396,000
16/12/2021 19,750 0.60 3.04 19,150 20,000 18,550 70,310 1,388,622,500
15/12/2021 19,150 -0.70 -3.66 19,850 20,000 19,100 35,820 685,953,000
14/12/2021 19,850 0.30 1.51 19,550 20,550 19,600 76,220 1,512,967,000
13/12/2021 19,550 1.25 6.39 18,300 19,550 18,500 66,300 1,296,165,000
12/12/2021 18,300 0.65 3.55 17,650 18,500 17,500 40,910 748,653,000
10/12/2021 18,300 0.65 3.55 17,650 18,500 17,500 40,910 748,653,000
09/12/2021 17,650 0.45 2.55 17,200 17,700 17,000 17,010 300,226,500
08/12/2021 17,200 0.05 0.29 17,200 17,800 17,100 13,450 231,340,000
07/12/2021 17,200 0.80 4.65 16,400 17,500 16,600 29,130 501,036,000
06/12/2021 16,400 -1.10 -6.71 17,500 17,800 16,300 35,750 586,300,000
04/12/2021 17,500 -0.70 -4.00 18,200 18,200 17,500 25,160 440,300,000
03/12/2021 17,500 -0.70 -4.00 18,200 18,200 17,500 25,160 440,300,000
02/12/2021 18,200 -0.20 -1.10 18,400 18,600 18,200 35,500 646,100,000
01/12/2021 18,400 -0.30 -1.63 18,700 19,000 17,900 46,440 854,496,000
30/11/2021 18,700 0.70 3.74 18,000 19,200 18,000 51,560 964,172,000
29/11/2021 18,000 -0.10 -0.56 18,000 18,000 17,050 28,990 521,820,000
28/11/2021 18,000 -0.35 -1.94 18,350 18,400 17,400 65,410 1,177,380,000
26/11/2021 18,000 -0.35 -1.94 18,350 18,400 17,400 65,410 1,177,380,000
25/11/2021 18,350 -0.35 -1.91 18,700 18,800 18,200 29,430 540,040,500
24/11/2021 18,700 0.10 0.53 18,600 19,600 18,500 24,020 449,174,000
23/11/2021 18,600 0.80 4.30 17,800 19,000 17,000 33,960 631,656,000
22/11/2021 17,800 -1.30 -7.30 19,100 18,850 17,800 80,010 1,424,178,000
19/11/2021 19,100 -1.40 -7.33 20,500 20,500 19,100 134,600 2,570,860,000
18/11/2021 20,500 -0.70 -3.41 21,200 21,500 20,500 73,050 1,497,525,000
17/11/2021 21,200 0.10 0.47 21,100 21,900 20,500 41,730 884,676,000
16/11/2021 21,100 -0.65 -3.08 21,750 21,800 20,800 76,540 1,614,994,000
15/11/2021 21,750 -0.15 -0.69 21,900 22,800 21,450 89,030 1,936,402,500
14/11/2021 20,400 -1.80 -8.82 22,200 22,200 21,650 930 18,972,000
12/11/2021 21,900 -0.30 -1.37 22,200 22,200 21,650 62,820 1,375,758,000
11/11/2021 22,200 0.30 1.35 21,900 22,900 21,500 91,160 2,023,752,000
10/11/2021 21,900 0.50 2.28 21,400 22,400 21,200 64,300 1,408,170,000
09/11/2021 21,400 -0.60 -2.80 22,000 22,000 21,000 69,970 1,497,358,000
08/11/2021 22,000 0.10 0.45 21,900 22,500 21,000 67,490 1,484,780,000
07/11/2021 21,900 -0.60 -2.74 22,500 22,500 21,450 54,360 1,190,484,000
05/11/2021 21,900 -0.60 -2.74 22,500 22,500 21,450 54,360 1,190,484,000
04/11/2021 21,300 -1.55 -7.28 22,850 24,400 21,300 222,320 4,735,416,000
03/11/2021 21,300 -1.55 -7.28 22,850 24,400 21,300 222,320 4,735,416,000
02/11/2021 22,850 1.45 6.35 21,400 22,850 21,550 60,170 1,374,884,500
01/11/2021 21,400 1.40 6.54 20,000 21,400 19,050 120,600 2,580,840,000
31/10/2021 20,000 0.20 1.00 20,000 20,650 19,600 92,220 1,844,400,000
29/10/2021 20,000 0.20 1.00 20,000 20,650 19,600 92,220 1,844,400,000
28/10/2021 20,000 -0.45 -2.25 20,450 20,700 19,750 123,110 2,462,200,000
27/10/2021 20,450 1.30 6.36 19,150 20,450 19,300 137,530 2,812,488,500
26/10/2021 19,150 1.25 6.53 17,900 19,150 17,400 162,350 3,109,002,500
25/10/2021 17,900 0.40 2.23 17,500 18,200 17,000 96,410 1,725,739,000
23/10/2021 17,500 0.40 2.29 17,100 17,750 16,800 104,530 1,829,275,000
22/10/2021 17,500 0.40 2.29 17,100 17,750 16,800 104,530 1,829,275,000
21/10/2021 17,100 0.75 4.39 16,350 17,300 16,600 154,140 2,635,794,000
20/10/2021 16,350 1.05 6.42 15,300 16,350 15,300 162,390 2,655,076,500
19/10/2021 15,300 0.40 2.61 14,900 15,500 15,000 57,180 874,854,000
18/10/2021 14,900 -0.30 -2.01 15,200 15,600 14,850 58,040 864,796,000
16/10/2021 15,200 0.20 1.32 15,000 15,650 14,900 89,990 1,367,848,000
15/10/2021 15,200 0.20 1.32 15,000 15,650 14,900 89,990 1,367,848,000
14/10/2021 15,000 -0.05 -0.33 15,000 15,200 14,900 63,350 950,250,000
13/10/2021 15,000 -0.10 -0.67 15,000 15,200 14,800 59,740 896,100,000
12/10/2021 15,000 0.45 3.00 14,550 15,200 14,350 100,130 1,501,950,000
11/10/2021 14,550 -0.05 -0.34 14,600 14,650 14,400 51,530 749,761,500
08/10/2021 14,600 -0.05 -0.34 14,650 15,150 14,550 51,210 747,666,000
07/10/2021 14,650 -0.20 -1.37 14,850 15,400 14,650 112,770 1,652,080,500
06/10/2021 14,850 0.95 6.40 13,900 14,850 13,700 153,270 2,276,059,500
05/10/2021 13,900 0.30 2.16 13,600 13,950 13,550 31,310 435,209,000
04/10/2021 13,600 -0.20 -1.47 13,800 14,000 13,400 50,820 691,152,000
01/10/2021 13,800 -0.25 -1.81 14,050 14,250 13,700 44,360 612,168,000
30/09/2021 14,050 -0.05 -0.36 14,100 14,300 13,900 60,470 849,603,500
29/09/2021 14,100 0.10 0.71 14,000 14,300 13,600 57,820 815,262,000
28/09/2021 14,000 0.75 5.36 13,250 14,000 12,800 89,480 1,252,720,000
27/09/2021 13,250 -0.85 -6.42 14,100 14,100 13,250 110,550 1,464,787,500
26/09/2021 14,100 -0.40 -2.84 14,500 14,600 14,000 79,980 1,127,718,000
24/09/2021 14,100 -0.40 -2.84 14,500 14,600 14,000 79,980 1,127,718,000
23/09/2021 14,500 -0.15 -1.03 14,650 15,000 14,400 124,410 1,803,945,000
22/09/2021 14,650 -0.05 -0.34 14,700 15,100 14,400 84,070 1,231,625,500
21/09/2021 14,700 0.05 0.34 14,650 15,100 14,050 114,550 1,683,885,000
20/09/2021 14,650 0.95 6.48 13,700 14,650 14,000 255,540 3,743,661,000
17/09/2021 13,700 0.75 5.47 12,950 13,700 12,900 142,280 1,949,236,000
16/09/2021 12,950 -0.20 -1.54 13,150 13,300 12,750 55,990 725,070,500
15/09/2021 13,150 0.55 4.18 12,600 13,300 12,450 50,860 668,809,000
14/09/2021 12,600 -0.05 -0.40 12,650 12,850 12,450 47,450 597,870,000
13/09/2021 12,650 -0.35 -2.77 13,000 13,000 12,600 62,460 790,119,000
11/09/2021 13,000 -0.15 -1.15 13,150 13,400 13,000 42,620 554,060,000
10/09/2021 13,000 -0.15 -1.15 13,150 13,400 13,000 42,620 554,060,000
09/09/2021 13,150 0.35 2.66 12,800 13,500 12,600 50,760 667,494,000
08/09/2021 12,800 0.10 0.78 12,700 13,000 12,450 86,600 1,108,480,000
07/09/2021 12,700 -0.80 -6.30 13,500 13,600 12,600 119,350 1,515,745,000
06/09/2021 13,500 -0.15 -1.11 13,650 14,300 13,500 97,730 1,319,355,000
05/09/2021 10,650 0.05 0.47 10,600 10,600 10,350 9,290 98,938,500
03/09/2021 10,350 -0.25 -2.42 10,600 10,600 10,350 49,590 513,256,500
01/09/2021 13,650 -0.05 -0.37 13,650 13,800 13,400 55,510 757,711,500
31/08/2021 13,650 0.85 6.23 12,800 13,650 13,100 193,980 2,647,827,000
30/08/2021 12,800 0.80 6.25 12,000 12,800 12,000 159,320 2,039,296,000
27/08/2021 12,000 0.45 3.75 11,550 12,000 11,300 22,900 274,800,000
26/08/2021 11,550 -0.05 -0.43 11,600 11,800 11,500 11,400 131,670,000
25/08/2021 11,600 0.20 1.72 11,400 11,600 11,200 23,450 272,020,000
24/08/2021 11,400 -0.10 -0.88 11,500 11,500 11,200 21,950 250,230,000
23/08/2021 11,500 -0.05 -0.43 11,550 11,800 11,000 25,580 294,170,000
20/08/2021 11,550 -0.70 -6.06 12,250 12,400 11,500 67,190 776,044,500
19/08/2021 12,250 0.20 1.63 12,050 12,250 11,750 42,590 521,727,500
18/08/2021 12,050 -0.05 -0.41 12,050 12,100 11,800 19,100 230,155,000
17/08/2021 12,050 -0.25 -2.07 12,300 12,400 11,900 19,530 235,336,500
16/08/2021 12,300 0.20 1.63 12,100 12,500 12,150 44,050 541,815,000
13/08/2021 12,100 0.10 0.83 12,000 12,250 11,750 32,750 396,275,000
12/08/2021 12,000 -0.05 -0.42 12,050 12,400 11,750 43,620 523,440,000
11/08/2021 12,050 0.75 6.22 11,300 12,050 11,300 80,110 965,325,500
10/08/2021 11,300 0.05 0.44 11,300 11,400 11,050 16,560 187,128,000
09/08/2021 11,300 0.50 4.42 10,800 11,350 10,750 36,100 407,930,000
06/08/2021 10,800 0.15 1.39 10,650 11,100 10,500 19,080 206,064,000
05/08/2021 10,650 0.25 2.35 10,400 10,700 10,450 9,290 98,938,500
04/08/2021 10,400 0.05 0.48 10,350 10,550 10,350 12,000 124,800,000
03/08/2021 10,350 -0.25 -2.42 10,600 10,600 10,350 49,590 513,256,500
02/08/2021 10,600 0.05 0.47 10,550 10,600 10,500 9,010 95,506,000
30/07/2021 10,550 -0.15 -1.42 10,700 10,650 10,500 11,660 123,013,000
29/07/2021 10,700 -0.05 -0.47 10,700 10,700 10,550 2,340 25,038,000
28/07/2021 10,700 0.05 0.47 10,650 10,700 10,500 7,070 75,649,000
27/07/2021 10,650 0.05 0.47 10,600 10,800 10,600 12,230 130,249,500
26/07/2021 10,600 -0.05 -0.47 10,600 10,700 10,400 6,150 65,190,000
23/07/2021 10,600 -0.15 -1.42 10,750 10,850 10,550 4,580 48,548,000
21/07/2021 10,500 -0.15 -1.43 10,650 10,700 10,500 7,720 81,060,000
20/07/2021 10,650 0.25 2.35 10,400 10,700 10,350 11,740 125,031,000
19/07/2021 10,400 -0.60 -5.77 11,000 10,900 10,300 13,710 142,584,000
17/07/2021 11,000 0.05 0.45 10,950 11,150 10,800 8,860 97,460,000
16/07/2021 11,000 0.05 0.45 10,950 11,150 10,800 8,860 97,460,000
15/07/2021 10,950 0.15 1.37 10,800 11,100 10,200 8,730 95,593,500
14/07/2021 11,700 0.05 0.43 11,650 12,000 11,600 10,240 119,808,000
13/07/2021 11,650 0.40 3.43 11,250 11,950 11,150 15,030 175,099,500
12/07/2021 11,250 -0.60 -5.33 11,850 11,850 11,050 52,350 588,937,500
09/07/2021 11,850 -0.40 -3.38 12,250 12,200 11,800 44,760 530,406,000
08/07/2021 12,250 -0.30 -2.45 12,550 12,700 12,100 43,390 531,527,500
07/07/2021 12,550 -0.20 -1.59 12,750 12,750 12,400 20,770 260,663,500
06/07/2021 12,750 -0.35 -2.75 13,100 13,300 12,750 73,240 933,810,000
05/07/2021 13,100 0.70 5.34 12,400 13,250 12,450 115,040 1,507,024,000
02/07/2021 12,400 -0.05 -0.40 12,450 12,500 12,250 19,900 246,760,000
01/07/2021 12,450 0.15 1.20 12,300 12,450 12,200 27,430 341,503,500
30/06/2021 12,300 0.05 0.41 12,300 12,400 12,000 34,870 428,901,000
29/06/2021 12,300 -0.25 -2.03 12,550 12,550 12,250 22,670 278,841,000
28/06/2021 12,550 0.05 0.40 12,550 12,700 12,500 26,650 334,457,500
25/06/2021 12,550 0.15 1.20 12,400 12,800 12,400 31,690 397,709,500
24/06/2021 12,400 -0.10 -0.81 12,500 12,700 12,400 23,790 294,996,000
23/06/2021 12,500 -0.05 -0.40 12,550 12,500 12,050 53,080 663,500,000
22/06/2021 12,550 -0.05 -0.40 12,600 12,750 12,400 22,930 287,771,500
21/06/2021 12,600 0.35 2.78 12,900 12,950 12,450 25,080 316,008,000
18/06/2021 12,900 0.65 5.04 12,250 13,100 12,200 83,010 1,070,829,000
17/06/2021 12,250 0.05 0.41 12,200 12,250 11,900 28,030 343,367,500
16/06/2021 12,200 -0.10 -0.82 12,300 12,300 12,000 17,590 214,598,000
15/06/2021 12,300 0.05 0.41 12,250 12,400 12,200 16,480 202,704,000
14/06/2021 12,250 0.65 5.31 11,600 12,300 11,700 81,070 993,107,500
11/06/2021 11,600 0.15 1.29 11,450 11,700 11,450 16,140 187,224,000
10/06/2021 11,450 0.10 0.87 11,350 11,450 11,300 7,310 83,699,500
09/06/2021 11,350 0.05 0.44 11,300 11,500 11,200 7,460 84,671,000
08/06/2021 11,300 -0.35 -3.10 11,650 11,700 11,250 19,930 225,209,000
07/06/2021 11,650 -0.05 -0.43 11,650 11,950 11,600 14,170 165,080,500
04/06/2021 11,650 -0.25 -2.15 11,900 11,900 11,550 15,080 175,682,000
03/06/2021 11,900 0.75 6.30 11,150 11,900 11,050 36,230 431,137,000
02/06/2021 11,150 0.15 1.35 11,000 11,300 11,000 13,380 149,187,000
01/06/2021 11,000 -0.20 -1.82 11,200 11,300 11,000 19,220 211,420,000
31/05/2021 11,200 -1.80 -16.07 11,300 11,300 11,000 13,020 145,824,000
28/05/2021 11,300 0.10 0.88 11,200 11,350 11,100 6,110 69,043,000
27/05/2021 11,200 -0.15 -1.34 11,350 11,350 11,100 13,700 153,440,000
26/05/2021 11,350 -0.20 -1.76 11,550 11,550 11,300 8,250 93,637,500
25/05/2021 11,550 -0.10 -0.87 11,650 11,750 11,400 9,670 111,688,500
24/05/2021 11,650 0.45 3.86 11,200 11,700 11,200 17,530 204,224,500
23/05/2021 11,200 0.10 0.89 11,100 11,350 10,900 11,150 124,880,000
21/05/2021 11,200 0.10 0.89 11,100 11,350 10,900 11,150 124,880,000
20/05/2021 11,100 -0.10 -0.90 11,200 11,200 11,000 11,610 128,871,000
19/05/2021 11,200 -0.10 -0.89 11,300 11,300 11,050 6,750 75,600,000
18/05/2021 11,300 -0.05 -0.44 11,300 11,400 11,150 12,170 137,521,000
17/05/2021 11,300 -0.15 -1.33 11,450 11,600 11,300 10,450 118,085,000
16/05/2021 11,450 -0.10 -0.87 11,550 11,550 11,400 14,850 170,032,500
14/05/2021 11,450 -0.10 -0.87 11,550 11,550 11,400 14,850 170,032,500
13/05/2021 11,550 -0.05 -0.43 11,600 11,600 11,450 7,920 91,476,000
12/05/2021 11,600 0.10 0.86 11,500 11,650 11,400 15,720 182,352,000
11/05/2021 11,500 0.20 1.74 11,300 11,700 11,250 9,210 105,915,000
10/05/2021 11,300 -0.25 -2.21 11,550 11,500 11,300 12,510 141,363,000
09/05/2021 11,550 -0.15 -1.30 11,700 11,900 11,550 8,920 103,026,000
07/05/2021 11,550 -0.15 -1.30 11,700 11,900 11,550 8,920 103,026,000
06/05/2021 11,700 0.05 0.43 11,700 12,000 11,600 6,150 71,955,000
05/05/2021 11,700 0.20 1.71 11,500 11,850 11,450 17,330 202,761,000
04/05/2021 11,500 -0.35 -3.04 11,850 11,750 11,350 14,190 163,185,000
03/05/2021 14,100 0.90 6.38 13,200 14,100 12,300 290 4,089,000
30/04/2021 11,850 -0.05 -0.42 11,900 11,900 11,750 6,230 73,825,500
29/04/2021 11,850 -0.05 -0.42 11,900 11,900 11,750 6,230 73,825,500
28/04/2021 11,900 0.05 0.42 11,850 12,100 11,700 5,190 61,761,000
27/04/2021 11,850 -0.05 -0.42 11,900 11,900 11,700 6,920 82,002,000
26/04/2021 11,900 -0.10 -0.84 12,000 12,550 11,900 15,580 185,402,000
23/04/2021 12,000 -0.20 -1.67 12,200 12,200 11,800 19,810 237,720,000
22/04/2021 12,200 -0.30 -2.46 12,500 12,600 11,800 15,600 190,320,000
21/04/2021 12,500 -0.20 -1.60 12,700 12,700 12,500 13,280 166,000,000
20/04/2021 12,500 -0.20 -1.60 12,700 12,700 12,500 13,280 166,000,000
19/04/2021 12,700 -0.10 -0.79 12,700 12,800 12,450 8,890 112,903,000
16/04/2021 12,700 -0.15 -1.18 12,850 12,800 12,500 30,400 386,080,000
15/04/2021 12,850 -0.35 -2.72 13,200 13,200 12,850 23,850 306,472,500
14/04/2021 13,200 0.10 0.76 13,100 13,200 12,900 10,520 138,864,000
13/04/2021 13,100 -0.30 -2.29 13,400 13,500 13,100 17,460 228,726,000
12/04/2021 13,400 0.25 1.87 13,150 13,500 13,350 59,950 803,330,000
09/04/2021 13,150 0.25 1.90 12,900 13,300 12,900 23,820 313,233,000
08/04/2021 12,900 -0.10 -0.78 13,000 13,000 12,800 22,320 287,928,000
07/04/2021 13,000 0.15 1.15 12,850 13,000 12,750 16,480 214,240,000
06/04/2021 12,850 -0.10 -0.78 12,950 13,000 12,800 15,580 200,203,000
05/04/2021 12,950 -0.05 -0.39 13,000 13,000 12,800 22,680 293,706,000
02/04/2021 13,000 -0.20 -1.54 13,200 13,450 12,950 20,750 269,750,000
01/04/2021 13,200 0.45 3.41 12,750 13,200 12,750 18,870 249,084,000
31/03/2021 12,750 -0.25 -1.96 13,000 12,900 12,600 27,340 348,585,000
30/03/2021 13,000 -0.15 -1.15 13,150 13,200 12,900 10,080 131,040,000
29/03/2021 13,150 0.30 2.28 12,850 13,150 12,750 13,660 179,629,000
26/03/2021 12,850 0.05 0.39 12,800 13,000 12,000 19,810 254,558,500
25/03/2021 12,800 -0.20 -1.56 13,000 13,050 12,750 15,350 196,480,000
24/03/2021 13,000 -0.10 -0.77 13,100 13,400 12,500 30,630 398,190,000
23/03/2021 13,100 -0.50 -3.82 13,600 13,600 13,000 31,090 407,279,000
22/03/2021 13,600 -0.05 -0.37 13,650 13,650 13,500 20,390 277,304,000
19/03/2021 13,650 -0.05 -0.37 13,700 13,800 13,550 16,150 220,447,500
18/03/2021 13,700 -0.20 -1.46 13,900 14,000 13,600 17,850 244,545,000
17/03/2021 13,900 -0.05 -0.36 13,900 13,900 13,750 11,600 161,240,000
16/03/2021 13,900 -0.25 -1.80 14,150 14,200 13,600 28,790 400,181,000
15/03/2021 14,150 0.30 2.12 13,850 14,200 13,900 37,520 530,908,000
12/03/2021 13,850 -0.05 -0.36 13,900 14,000 13,700 13,020 180,327,000
11/03/2021 13,900 0.20 1.44 13,700 13,900 13,500 24,090 334,851,000
10/03/2021 13,700 -0.20 -1.46 13,900 13,800 13,200 27,200 372,640,000
09/03/2021 13,900 -0.10 -0.72 14,000 14,050 13,800 22,610 314,279,000
08/03/2021 14,000 -0.20 -1.43 14,200 14,900 13,800 37,980 531,720,000
05/03/2021 14,200 0.50 3.52 13,700 14,400 13,650 29,590 420,178,000
04/03/2021 13,700 -0.40 -2.92 14,100 14,700 13,500 42,710 585,127,000
03/03/2021 14,100 0.90 6.38 13,200 14,100 13,100 79,730 1,124,193,000
02/03/2021 13,200 0.10 0.76 13,100 13,650 12,800 50,500 666,600,000
01/03/2021 13,100 -0.05 -0.38 13,150 13,200 12,900 18,450 241,695,000
26/02/2021 13,150 0.35 2.66 12,800 13,500 12,800 45,400 597,010,000
25/02/2021 12,800 0.80 6.25 12,000 12,800 12,000 70,240 899,072,000
24/02/2021 12,000 0.10 0.83 11,900 12,300 11,900 35,110 421,320,000
23/02/2021 11,900 -0.10 -0.84 12,000 12,000 11,750 9,560 113,764,000
22/02/2021 12,000 0.05 0.42 11,950 12,450 11,900 20,490 245,880,000
19/02/2021 11,950 0.65 5.44 11,300 12,000 11,200 40,650 485,767,500
18/02/2021 11,300 0.05 0.44 11,250 11,300 11,050 9,970 112,661,000
17/02/2021 11,250 0.35 3.11 10,900 11,400 11,000 17,070 192,037,500
10/02/2021 10,900 0.05 0.46 10,900 11,100 10,500 12,550 136,795,000
09/02/2021 10,900 0.05 0.46 10,900 11,100 10,500 12,550 136,795,000
08/02/2021 10,900 -0.30 -2.75 11,200 11,450 10,600 15,750 171,675,000
05/02/2021 11,200 0.20 1.79 11,000 11,200 11,000 11,670 130,704,000
05/01/2021 13,100 -0.35 -2.67 13,450 13,400 13,050 5,420 71,002,000
04/01/2021 13,450 -0.05 -0.37 13,500 13,800 13,400 40,890 549,970,500
01/01/2021 13,500 0.30 2.22 13,200 13,500 12,300 617,090 8,330,715,000
31/12/2020 13,500 0.30 2.22 13,200 13,500 12,300 617,090 8,330,715,000
30/12/2020 13,200 -0.70 -5.30 13,900 14,000 13,000 569,050 7,511,460,000
29/12/2020 13,900 0.90 6.47 13,000 13,900 13,300 112,161 1,559,037,900
28/12/2020 13,000 0.90 6.92 12,150 13,000 12,950 35,960 467,480,000
27/12/2020 12,150 0.80 6.58 11,400 12,150 11,000 61,074 742,049,100
25/12/2020 12,150 0.80 6.58 11,400 12,150 11,000 61,074 742,049,100
24/12/2020 11,400 0.30 2.63 11,100 11,800 10,600 45,650 520,410,000
23/12/2020 11,100 0.70 6.31 10,450 11,150 10,800 44,996 499,455,600
22/12/2020 10,450 0.60 5.74 9,800 10,450 9,580 42,790 447,155,500
21/12/2020 9,800 0.50 5.10 9,350 9,800 9,300 33,180 325,164,000
20/12/2020 9,350 -0.20 -2.14 9,500 9,400 9,100 23,459 219,341,650
18/12/2020 9,350 -0.20 -2.14 9,500 9,400 9,100 23,459 219,341,650
17/12/2020 9,500 0.10 1.05 9,450 9,610 9,300 16,818 159,771,000
16/12/2020 9,450 0.40 4.23 9,100 9,610 9,100 26,693 252,248,850
15/12/2020 9,100 0.60 6.59 8,510 9,100 8,460 76,312 694,439,200
14/12/2020 8,510 0.00 ■■ 0.00 8,510 8,600 8,420 16,799 142,959,490
13/12/2020 8,510 0.00 ■■ 0.00 8,540 8,600 8,360 12,374 105,302,740
11/12/2020 8,510 0.00 ■■ 0.00 8,540 8,600 8,360 12,374 105,302,740
10/12/2020 8,540 -0.20 -2.34 8,700 8,700 8,540 22,314 190,561,560
09/12/2020 8,700 0.00 ■■ 0.00 8,650 8,940 8,650 30,160 262,392,000
08/12/2020 8,650 0.30 3.47 8,350 8,660 8,200 28,775 248,903,750
07/12/2020 8,350 0.00 ■■ 0.00 8,320 8,400 8,270 11,232 93,787,200
04/12/2020 8,300 0.10 1.20 8,200 8,350 8,280 176,120 1,461,796,000
03/12/2020 8,200 0.10 1.22 8,090 8,310 8,180 12,045 98,769,000
02/12/2020 8,090 -0.10 -1.24 8,150 8,280 8,090 8,615 69,695,350
01/12/2020 8,150 0.00 ■■ 0.00 8,120 8,150 8,040 6,071 49,478,650
30/11/2020 8,120 0.04 0.49 8,080 8,130 8,050 143,810 1,167,737,200
28/11/2020 8,080 -0.10 -1.24 8,180 8,240 8,080 142,740 1,153,339,200
27/11/2020 8,080 -0.10 -1.24 8,180 8,240 8,080 142,740 1,153,339,200
26/11/2020 8,180 -0.02 -0.24 8,200 8,200 8,160 74,790 611,782,200
25/11/2020 8,200 -0.04 -0.49 8,240 8,270 8,150 147,330 1,208,106,000
24/11/2020 8,240 0.01 0.12 8,240 8,400 8,230 234,130 1,929,231,200
23/11/2020 8,240 -0.01 -0.12 8,250 8,350 8,120 135,580 1,117,179,200
20/11/2020 8,250 -0.20 -2.42 8,400 8,450 8,240 6,407 52,857,750
19/11/2020 8,400 0.50 5.95 7,920 8,410 7,960 43,573 366,013,200
18/11/2020 7,920 0.12 1.52 7,800 7,920 7,800 130,220 1,031,342,400
17/11/2020 7,800 0.10 1.28 7,730 7,850 7,700 11,242 87,687,600
16/11/2020 7,730 0.00 ■■ 0.00 7,730 7,770 7,700 3,325 25,702,250
15/11/2020 7,730 0.00 ■■ 0.00 7,700 7,770 7,700 2,742 21,195,660
13/11/2020 7,730 0.00 ■■ 0.00 7,700 7,770 7,700 2,742 21,195,660
12/11/2020 7,700 0.00 ■■ 0.00 7,750 7,770 7,700 3,466 26,688,200
11/11/2020 7,750 0.00 ■■ 0.00 7,720 7,770 7,700 3,783 29,318,250
10/11/2020 7,720 0.00 ■■ 0.00 7,700 7,800 7,700 4,898 37,812,560
09/11/2020 7,700 -0.10 -1.30 7,760 7,800 7,700 2,372 18,264,400
06/11/2020 7,760 0.00 ■■ 0.00 7,780 7,780 7,700 3,242 25,157,920
05/11/2020 7,780 0.00 ■■ 0.00 7,790 7,790 7,720 3,276 25,487,280
04/11/2020 7,790 0.00 ■■ 0.00 7,750 7,800 7,700 1,203 9,371,370
03/11/2020 7,750 0.00 ■■ 0.00 7,800 7,830 7,700 3,831 29,690,250
02/11/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,760 630 4,914,000
31/10/2020 7,800 0.10 1.28 7,720 7,820 7,720 10,008 78,062,400
30/10/2020 7,800 0.10 1.28 7,720 7,820 7,720 10,008 78,062,400
29/10/2020 7,720 0.10 1.30 7,660 7,750 7,620 13,791 106,466,520
28/10/2020 7,660 -0.10 -1.31 7,740 7,740 7,650 5,838 44,719,080
27/10/2020 7,740 0.00 ■■ 0.00 7,710 7,740 7,660 5,909 45,735,660
26/10/2020 7,710 0.00 ■■ 0.00 7,710 7,850 7,710 5,309 40,932,390
24/10/2020 7,710 -0.10 -1.30 7,820 7,820 7,700 9,264 71,425,440
23/10/2020 7,710 -0.10 -1.30 7,820 7,820 7,700 9,264 71,425,440
22/10/2020 7,820 0.10 1.28 7,750 7,820 7,750 5,866 45,872,120
21/10/2020 7,750 0.00 ■■ 0.00 7,800 7,820 7,720 8,560 66,340,000
20/10/2020 7,800 -0.10 -1.28 7,880 7,870 7,700 6,057 47,244,600
19/10/2020 7,880 0.10 1.27 7,800 7,900 7,750 11,135 87,743,800
16/10/2020 7,800 0.10 1.28 7,700 7,840 7,630 15,695 122,421,000
15/10/2020 7,700 -0.18 -2.34 7,880 7,840 7,670 170,440 1,312,388,000
14/10/2020 7,880 0.00 ■■ 0.00 7,910 8,000 7,880 7,171 56,507,480
13/10/2020 7,910 -0.10 -1.26 7,980 8,000 7,910 4,067 32,169,970
12/10/2020 7,980 0.20 2.51 7,810 8,130 7,800 43,741 349,053,180
10/10/2020 7,810 0.00 ■■ 0.00 7,820 7,840 7,800 6,708 52,389,480
09/10/2020 7,810 0.00 ■■ 0.00 7,820 7,840 7,800 6,708 52,389,480
08/10/2020 7,820 0.00 ■■ 0.00 7,800 7,910 7,780 6,447 50,415,540
07/10/2020 7,800 0.10 1.28 7,700 7,810 7,700 12,872 100,401,600
06/10/2020 7,700 0.00 ■■ 0.00 7,660 7,720 7,660 12,272 94,494,400
05/10/2020 7,660 0.00 ■■ 0.00 7,660 7,700 7,630 6,263 47,974,580
04/10/2020 7,660 0.00 ■■ 0.00 7,660 7,770 7,600 8,936 68,449,760
02/10/2020 7,660 0.00 ■■ 0.00 7,660 7,770 7,600 8,936 68,449,760
01/10/2020 7,660 0.00 ■■ 0.00 7,660 7,740 7,650 9,469 72,532,540
30/09/2020 7,660 0.00 ■■ 0.00 7,650 7,680 7,580 5,643 43,225,380
29/09/2020 7,650 -0.10 -1.31 7,740 7,800 7,600 16,506 126,270,900
28/09/2020 7,740 0.10 1.29 7,630 7,890 7,650 5,406 41,842,440
25/09/2020 7,630 0.00 ■■ 0.00 7,680 7,700 7,610 11,854 90,446,020
24/09/2020 7,680 0.00 ■■ 0.00 7,700 7,790 7,680 3,850 29,568,000
23/09/2020 7,700 0.00 ■■ 0.00 7,700 7,730 7,650 16,469 126,811,300
22/09/2020 7,700 0.00 ■■ 0.00 7,750 7,790 7,630 11,223 86,417,100
21/09/2020 7,750 -0.20 -2.58 7,930 7,930 7,700 12,665 98,153,750
18/09/2020 7,930 0.00 ■■ 0.00 7,920 7,990 7,750 8,751 69,395,430
17/09/2020 7,920 0.00 ■■ 0.00 7,920 8,100 7,820 23,032 182,413,440
16/09/2020 7,920 0.30 3.79 7,660 7,940 7,650 14,738 116,724,960
15/09/2020 7,660 0.00 ■■ 0.00 7,610 7,680 7,600 10,634 81,456,440
14/09/2020 7,610 0.00 ■■ 0.00 7,600 7,630 7,560 14,108 107,361,880
11/09/2020 7,600 -0.10 -1.32 7,660 7,660 7,590 10,443 79,366,800
10/09/2020 7,660 0.20 2.61 7,500 7,660 7,500 15,627 119,702,820
09/09/2020 7,500 -0.15 -2.00 7,650 7,640 7,400 233,160 1,748,700,000
08/09/2020 7,650 0.00 ■■ 0.00 7,690 7,690 7,590 14,344 109,731,600
07/09/2020 7,690 -0.20 -2.60 7,880 7,880 7,680 28,277 217,450,130
05/09/2020 7,880 -0.20 -2.54 8,090 8,090 7,600 24,201 190,703,880
04/09/2020 7,880 -0.20 -2.54 8,090 8,090 7,600 24,201 190,703,880
03/09/2020 8,090 -1.20 -14.83 9,320 8,190 8,070 43,609 352,796,810
01/09/2020 9,320 0.00 ■■ 0.00 9,360 9,490 9,300 28,227 263,075,640
31/08/2020 9,360 0.10 1.07 9,220 9,490 9,230 56,810 531,741,600
28/08/2020 9,220 0.10 1.08 9,140 9,270 9,050 47,449 437,479,780
27/08/2020 9,140 0.00 ■■ 0.00 9,170 9,220 9,070 20,481 187,196,340
26/08/2020 9,170 0.10 1.09 9,070 9,250 9,060 33,275 305,131,750
25/08/2020 9,070 0.00 ■■ 0.00 9,100 9,120 9,070 21,522 195,204,540
24/08/2020 9,100 0.00 ■■ 0.00 9,060 9,120 9,050 21,078 191,809,800
23/08/2020 9,060 0.10 1.10 8,920 9,090 8,960 38,474 348,574,440
21/08/2020 9,060 0.10 1.10 8,920 9,090 8,960 38,474 348,574,440
20/08/2020 8,920 0.00 ■■ 0.00 8,960 8,960 8,870 32,305 288,160,600
19/08/2020 8,960 0.00 ■■ 0.00 9,010 9,050 8,910 22,699 203,383,040
18/08/2020 9,010 -0.10 -1.11 9,120 9,160 8,900 28,780 259,307,800
17/08/2020 9,120 0.50 5.48 8,610 9,170 8,800 86,165 785,824,800
14/08/2020 8,610 0.60 6.97 8,050 8,610 8,600 30,695 264,283,950
13/08/2020 8,050 0.10 1.24 7,990 8,060 7,990 10,773 86,722,650
12/08/2020 7,990 0.00 ■■ 0.00 7,990 8,030 7,930 2,446 19,543,540
11/08/2020 7,990 0.00 ■■ 0.00 8,000 8,000 7,910 2,785 22,252,150
10/08/2020 8,000 0.10 1.25 7,930 8,000 7,930 14,995 119,960,000
09/08/2020 7,930 0.00 ■■ 0.00 7,970 7,970 7,880 3,134 24,852,620
07/08/2020 7,930 0.00 ■■ 0.00 7,970 7,970 7,880 3,134 24,852,620
06/08/2020 7,970 0.10 1.25 7,910 7,990 7,800 3,651 29,098,470
05/08/2020 7,910 0.00 ■■ 0.00 7,870 7,950 7,700 4,410 34,883,100
04/08/2020 7,870 0.10 1.27 7,750 7,950 7,750 4,622 36,375,140
03/08/2020 7,750 0.20 2.58 7,530 7,790 7,500 1,801 13,957,750
01/08/2020 7,530 -0.10 -1.33 7,590 7,680 7,500 3,999 30,112,470
31/07/2020 7,530 -0.10 -1.33 7,590 7,680 7,500 3,999 30,112,470
30/07/2020 7,590 0.00 ■■ 0.00 7,590 7,700 7,520 8,705 66,070,950
29/07/2020 7,590 -0.20 -2.64 7,750 7,750 7,260 3,507 26,618,130
28/07/2020 7,750 0.30 3.87 7,450 7,780 7,460 5,911 45,810,250
27/07/2020 7,450 -0.60 -8.05 8,000 7,800 7,450 12,149 90,510,050
26/07/2020 8,000 -0.30 -3.75 8,270 8,270 7,800 12,075 96,600,000
24/07/2020 8,000 -0.30 -3.75 8,270 8,270 7,800 12,075 96,600,000
23/07/2020 8,270 0.00 ■■ 0.00 8,300 8,380 8,140 9,175 75,877,250
22/07/2020 8,300 -0.10 -1.20 8,400 8,390 8,220 15,227 126,384,100
21/07/2020 8,400 -0.10 -1.19 8,460 8,500 8,360 8,743 73,441,200
20/07/2020 8,460 0.30 3.55 8,180 8,470 8,180 20,453 173,032,380
18/07/2020 8,180 0.00 ■■ 0.00 8,140 8,180 8,110 6,648 54,380,640
17/07/2020 8,180 0.00 ■■ 0.00 8,140 8,180 8,110 6,648 54,380,640
16/07/2020 8,140 0.20 2.46 7,990 8,150 7,970 14,775 120,268,500
15/07/2020 7,990 0.00 ■■ 0.00 7,960 8,000 7,960 3,624 28,955,760
14/07/2020 7,960 0.00 ■■ 0.00 7,970 7,980 7,910 4,480 35,660,800
13/07/2020 7,970 0.00 ■■ 0.00 7,970 8,000 7,950 2,455 19,566,350
10/07/2020 7,970 0.00 ■■ 0.00 7,970 8,050 7,970 3,655 29,130,350
09/07/2020 7,970 0.00 ■■ 0.00 7,990 8,080 7,950 6,568 52,346,960
08/07/2020 7,990 0.00 ■■ 0.00 7,960 8,040 7,910 1,096 8,757,040
07/07/2020 7,960 0.00 ■■ 0.00 7,960 8,100 7,930 7,888 62,788,480
06/07/2020 7,960 0.00 ■■ 0.00 7,920 8,020 7,950 9,598 76,400,080
03/07/2020 7,920 0.00 ■■ 0.00 7,940 7,980 7,900 1,335 10,573,200
02/07/2020 7,940 0.10 1.26 7,880 8,000 7,890 2,266 17,992,040
01/07/2020 7,880 0.00 ■■ 0.00 7,870 7,950 7,870 3,518 27,721,840
30/06/2020 7,870 0.00 ■■ 0.00 7,900 8,030 7,810 6,993 55,034,910
29/06/2020 7,900 -0.10 -1.27 8,000 8,100 7,900 10,711 84,616,900
27/06/2020 8,000 -0.05 -0.63 8,050 8,180 7,980 67,710 541,680,000
26/06/2020 8,000 -0.05 -0.63 8,050 8,180 7,980 67,710 541,680,000
25/06/2020 8,050 0.00 ■■ 0.00 8,050 8,100 7,960 4,905 39,485,250
24/06/2020 8,050 -0.10 -1.24 8,170 8,200 8,050 4,856 39,090,800
23/06/2020 8,170 0.10 1.22 8,090 8,250 8,120 13,629 111,348,930
22/06/2020 8,090 0.10 1.24 7,950 8,090 7,950 17,213 139,253,170
19/06/2020 7,950 0.00 ■■ 0.00 7,910 7,990 7,920 8,583 68,234,850
18/06/2020 7,910 0.10 1.26 7,820 7,940 7,810 5,383 42,579,530
17/06/2020 7,820 0.08 1.02 7,820 7,970 7,800 93,370 730,153,400
16/06/2020 7,820 0.00 ■■ 0.00 7,780 8,020 7,780 6,486 50,720,520
15/06/2020 7,780 -0.20 -2.57 7,990 7,990 7,700 16,559 128,829,020
14/06/2020 7,990 0.00 ■■ 0.00 8,000 7,990 7,750 21,099 168,581,010
12/06/2020 7,990 0.00 ■■ 0.00 8,000 7,990 7,750 21,099 168,581,010
11/06/2020 8,000 -0.30 -3.75 8,310 8,360 8,000 10,820 86,560,000
10/06/2020 8,310 0.10 1.20 8,250 8,310 8,150 16,873 140,214,630
09/06/2020 8,270 0.40 4.84 7,920 8,290 7,910 35,688 295,139,760
08/06/2020 7,920 0.00 ■■ 0.00 7,920 8,000 7,900 13,839 109,604,880
06/06/2020 7,920 0.00 ■■ 0.00 7,870 7,950 7,820 4,898 38,792,160
05/06/2020 7,920 0.00 ■■ 0.00 7,870 7,950 7,820 4,898 38,792,160
04/06/2020 7,870 0.00 ■■ 0.00 7,850 7,880 7,800 3,459 27,222,330
03/06/2020 7,850 0.00 ■■ 0.00 7,800 7,890 7,720 4,465 35,050,250
02/06/2020 7,800 0.00 ■■ 0.00 7,750 7,900 7,750 18,737 146,148,600
01/06/2020 7,750 0.00 ■■ 0.00 7,740 7,940 7,700 24,469 189,634,750
31/05/2020 7,740 0.00 ■■ 0.00 7,740 7,750 7,610 7,046 54,536,040
29/05/2020 7,740 0.00 ■■ 0.00 7,740 7,750 7,610 7,046 54,536,040
28/05/2020 7,740 0.00 ■■ 0.00 7,720 7,740 7,670 6,721 52,020,540
27/05/2020 7,720 -0.10 -1.30 7,830 7,850 7,720 10,614 81,940,080
26/05/2020 7,830 0.10 1.28 7,770 7,850 7,720 11,411 89,348,130
25/05/2020 7,770 0.10 1.29 7,640 7,770 7,590 8,421 65,431,170
24/05/2020 7,640 -0.10 -1.31 7,690 7,700 7,610 8,770 67,002,800
22/05/2020 7,640 -0.10 -1.31 7,690 7,700 7,610 8,770 67,002,800
21/05/2020 7,690 0.10 1.30 7,600 7,750 7,600 9,271 71,293,990
20/05/2020 7,600 0.00 ■■ 0.00 7,580 7,690 7,560 4,030 30,628,000
19/05/2020 7,580 0.00 ■■ 0.00 7,550 7,750 7,500 11,725 88,875,500
18/05/2020 7,550 0.00 ■■ 0.00 7,550 7,570 7,450 11,500 86,825,000
17/05/2020 7,550 -0.30 -3.97 7,800 7,890 7,550 25,250 190,637,500
15/05/2020 7,550 -0.30 -3.97 7,800 7,890 7,550 25,250 190,637,500
14/05/2020 7,800 0.00 ■■ 0.00 7,830 7,890 7,760 14,281 111,391,800
13/05/2020 7,830 0.00 ■■ 0.00 7,800 7,850 7,750 16,378 128,239,740
12/05/2020 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 11,365 88,647,000
11/05/2020 7,800 0.10 1.28 7,710 8,000 7,600 10,950 85,410,000
10/05/2020 7,710 -0.30 -3.89 8,000 8,150 7,710 30,549 235,532,790
08/05/2020 7,710 -0.30 -3.89 8,000 8,150 7,710 30,549 235,532,790
07/05/2020 8,000 0.50 6.25 7,540 8,000 7,510 32,893 263,144,000
06/05/2020 7,540 0.00 ■■ 0.00 7,540 7,540 7,400 9,151 68,998,540
05/05/2020 7,540 0.10 1.33 7,470 7,540 7,310 4,177 31,494,580
04/05/2020 7,470 -0.10 -1.34 7,580 7,650 7,460 9,979 74,543,130
01/05/2020 7,580 0.30 3.96 7,270 7,680 7,230 24,151 183,064,580
30/04/2020 7,580 0.30 3.96 7,270 7,680 7,230 24,151 183,064,580
29/04/2020 7,580 0.30 3.96 7,270 7,680 7,230 24,151 183,064,580
28/04/2020 7,270 -0.10 -1.38 7,320 7,290 7,220 30,797 223,894,190
27/04/2020 7,320 -0.20 -2.73 7,500 7,480 7,250 17,373 127,170,360
26/04/2020 7,500 -0.20 -2.67 7,660 7,620 7,500 14,752 110,640,000
24/04/2020 7,500 -0.20 -2.67 7,660 7,620 7,500 14,752 110,640,000
23/04/2020 7,660 0.20 2.61 7,500 7,750 7,550 31,005 237,498,300
22/04/2020 7,500 0.40 5.33 7,150 7,500 7,150 46,799 350,992,500
21/04/2020 7,150 0.20 2.80 6,960 7,300 6,810 23,762 169,898,300
20/04/2020 6,960 0.00 ■■ 0.00 6,910 6,990 6,940 10,004 69,627,840
19/04/2020 6,910 0.00 ■■ 0.00 6,920 7,000 6,850 6,254 43,215,140
17/04/2020 6,910 0.00 ■■ 0.00 6,920 7,000 6,850 6,254 43,215,140
16/04/2020 6,920 0.00 ■■ 0.00 6,940 6,930 6,820 3,101 21,458,920
15/04/2020 6,940 0.00 ■■ 0.00 6,970 6,970 6,800 4,110 28,523,400
14/04/2020 6,970 0.00 ■■ 0.00 7,000 7,000 6,820 1,930 13,452,100
13/04/2020 7,000 0.00 ■■ 0.00 7,040 7,050 6,980 3,974 27,818,000
12/04/2020 7,040 0.30 4.26 6,740 7,060 6,740 9,918 69,822,720
10/04/2020 7,040 0.30 4.26 6,740 7,060 6,740 9,918 69,822,720
09/04/2020 6,740 0.00 ■■ 0.00 6,760 6,800 6,700 4,357 29,366,180
08/04/2020 6,760 0.10 1.48 6,700 6,760 6,600 2,632 17,792,320
07/04/2020 6,700 0.00 ■■ 0.00 6,700 6,740 6,600 1,518 10,170,600
06/04/2020 6,700 0.20 2.99 6,500 6,790 6,550 2,853 19,115,100
03/04/2020 6,500 0.10 1.54 6,360 6,530 6,400 3,956 25,714,000
02/04/2020 6,360 0.00 ■■ 0.00 6,350 6,500 6,350 2,102 13,368,720
01/04/2020 6,360 0.00 ■■ 0.00 6,350 6,500 6,350 2,102 13,368,720
31/03/2020 6,350 -0.10 -1.57 6,480 6,500 6,350 2,346 14,897,100
30/03/2020 6,480 -0.10 -1.54 6,550 6,550 6,400 2,730 17,690,400
29/03/2020 6,550 -0.20 -3.05 6,700 6,700 6,550 1,168 7,650,400
27/03/2020 6,550 -0.20 -3.05 6,700 6,700 6,550 1,168 7,650,400
26/03/2020 6,700 0.00 ■■ 0.00 6,660 6,750 6,600 1,870 12,529,000
25/03/2020 6,660 0.20 3.00 6,500 6,780 6,660 4,761 31,708,260
24/03/2020 6,500 0.10 1.54 6,370 6,600 6,350 2,025 13,162,500
23/03/2020 6,370 -0.30 -4.71 6,680 6,680 6,370 6,116 38,958,920
22/03/2020 6,680 0.00 ■■ 0.00 6,650 6,700 6,560 1,859 12,418,120
20/03/2020 6,680 0.00 ■■ 0.00 6,650 6,700 6,560 1,859 12,418,120
19/03/2020 6,650 0.00 ■■ 0.00 6,640 6,700 6,570 4,352 28,940,800
18/03/2020 6,640 0.00 ■■ 0.00 6,600 6,700 6,600 4,300 28,552,000
17/03/2020 6,600 -0.10 -1.52 6,700 6,700 6,500 1,936 12,777,600
16/03/2020 6,700 -0.04 -0.60 6,700 6,700 6,660 11,580 77,586,000
13/03/2020 6,700 0.10 1.49 6,600 6,700 6,400 30,230 202,541,000
12/03/2020 6,600 -0.19 -2.88 6,790 6,810 6,600 58,420 385,572,000
11/03/2020 6,790 0.02 0.29 6,770 6,950 6,770 75,230 510,811,700
10/03/2020 6,770 0.10 1.48 6,700 6,910 6,700 2,749 18,610,730
09/03/2020 6,700 -0.20 -2.99 6,940 6,890 6,600 4,440 29,748,000
06/03/2020 6,940 0.00 ■■ 0.00 6,940 6,950 6,820 3,853 26,739,820
05/03/2020 6,940 0.10 1.44 6,890 6,940 6,850 2,108 14,629,520
04/03/2020 6,890 0.00 ■■ 0.00 6,900 6,900 6,780 2,533 17,452,370
03/03/2020 6,900 0.00 ■■ 0.00 6,920 7,010 6,820 3,094 21,348,600
02/03/2020 6,920 0.00 ■■ 0.00 6,930 6,920 6,860 946 6,546,320
28/02/2020 6,930 0.00 ■■ 0.00 6,940 6,940 6,850 1,688 11,697,840
27/02/2020 6,940 0.00 ■■ 0.00 6,940 6,940 6,870 751 5,211,940
26/02/2020 6,940 0.00 ■■ 0.00 6,940 6,940 6,860 831 5,767,140
25/02/2020 6,940 0.00 ■■ 0.00 6,910 7,000 6,820 1,009 7,002,460
24/02/2020 6,910 0.00 ■■ 0.00 6,950 6,950 6,870 2,133 14,739,030
21/02/2020 6,950 0.00 ■■ 0.00 6,940 6,950 6,900 2,395 16,645,250
20/02/2020 6,940 0.00 ■■ 0.00 6,940 6,950 6,890 2,612 18,127,280
19/02/2020 6,940 0.00 ■■ 0.00 6,900 6,950 6,820 1,206 8,369,640
18/02/2020 6,900 0.10 1.45 6,840 6,920 6,820 3,121 21,534,900
17/02/2020 6,840 0.00 ■■ 0.00 6,840 6,960 6,840 1,929 13,194,360
15/02/2020 6,840 -0.10 -1.46 6,930 6,950 6,840 2,978 20,369,520
14/02/2020 6,840 -0.10 -1.46 6,930 6,950 6,840 2,978 20,369,520
13/02/2020 6,930 0.00 ■■ 0.00 6,900 6,930 6,820 1,575 10,914,750
12/02/2020 6,900 0.10 1.45 6,810 6,900 6,800 2,029 14,000,100
11/02/2020 6,810 0.00 ■■ 0.00 6,810 6,860 6,800 3,211 21,866,910
10/02/2020 6,810 0.00 ■■ 0.00 6,820 6,820 6,770 1,581 10,766,610
09/02/2020 6,820 0.00 ■■ 0.00 6,810 6,900 6,800 2,805 19,130,100
07/02/2020 6,820 0.00 ■■ 0.00 6,810 6,900 6,800 2,805 19,130,100
06/02/2020 6,810 0.00 ■■ 0.00 6,790 6,850 6,790 169 1,150,890
05/02/2020 6,790 0.00 ■■ 0.00 6,750 6,840 6,660 2,473 16,791,670
04/02/2020 6,750 0.00 ■■ 0.00 6,700 6,750 6,500 3,417 23,064,750
03/02/2020 6,700 -0.30 -4.48 6,980 6,800 6,510 4,442 29,761,400
02/02/2020 6,980 0.00 ■■ 0.00 6,990 6,990 6,620 871 6,079,580
31/01/2020 6,980 0.00 ■■ 0.00 6,990 6,990 6,620 871 6,079,580
30/01/2020 6,990 0.00 ■■ 0.00 6,950 7,000 6,900 442 3,089,580
29/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
28/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
27/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
26/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
24/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
23/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
22/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
21/01/2020 6,950 -0.03 -0.43 6,950 6,990 6,900 32,910 228,724,500
20/01/2020 6,950 0.05 0.72 6,900 6,950 6,860 31,200 216,840,000
17/01/2020 6,900 -0.05 -0.72 6,900 6,900 6,810 10,900 75,210,000
16/01/2020 6,900 -0.01 -0.14 6,910 6,910 6,830 13,970 96,393,000
15/01/2020 6,910 0.01 0.14 6,900 6,950 6,860 7,540 52,101,400
14/01/2020 6,900 -0.04 -0.58 6,940 6,950 6,900 3,100 21,390,000
13/01/2020 6,940 0.00 ■■ 0.00 6,930 6,960 6,850 842 5,843,480
10/01/2020 6,930 0.00 ■■ 0.00 6,930 6,930 6,930 229 1,586,970
09/01/2020 6,930 0.00 ■■ 0.00 6,940 6,950 6,850 2,082 14,428,260
08/01/2020 6,940 0.00 ■■ 0.00 6,950 6,970 6,800 2,421 16,801,740
07/01/2020 6,950 0.00 ■■ 0.00 6,930 6,950 6,920 1,012 7,033,400
06/01/2020 6,930 0.00 ■■ 0.00 6,930 6,950 6,900 331 2,293,830
03/01/2020 6,930 0.00 ■■ 0.00 6,890 6,930 6,810 3,301 22,875,930
02/01/2020 6,890 0.00 ■■ 0.00 6,890 6,890 6,790 1,611 11,099,790
31/12/2019 6,890 0.00 ■■ 0.00 6,900 6,930 6,750 4,569 31,480,410
30/12/2019 6,900 0.00 ■■ 0.00 6,940 6,990 6,810 3,164 21,831,600
27/12/2019 6,940 0.00 ■■ 0.00 6,950 6,950 6,750 1,081 7,502,140
26/12/2019 6,950 0.00 ■■ 0.00 6,980 7,010 6,860 8,970 62,341,500
25/12/2019 6,980 0.20 2.87 6,740 7,200 6,740 2,728 19,041,440
24/12/2019 6,740 0.00 ■■ 0.00 6,770 6,760 6,740 441 2,972,340
23/12/2019 6,770 0.00 ■■ 0.00 6,770 6,780 6,720 1,713 11,597,010
20/12/2019 6,770 -0.01 -0.15 6,770 6,770 6,740 21,000 142,170,000
19/12/2019 6,770 0.00 ■■ 0.00 6,780 6,770 6,700 905 6,126,850
18/12/2019 6,780 0.00 ■■ 0.00 6,750 6,780 6,710 1,578 10,698,840
17/12/2019 6,750 0.00 ■■ 0.00 6,750 6,760 6,720 2,497 16,854,750
16/12/2019 6,750 0.00 ■■ 0.00 6,730 6,750 6,730 1,205 8,133,750
13/12/2019 6,730 0.00 ■■ 0.00 6,750 6,740 6,680 1,711 11,515,030
12/12/2019 6,750 0.00 ■■ 0.00 6,780 6,780 6,750 816 5,508,000
11/12/2019 6,780 0.10 1.47 6,720 6,780 6,700 1,893 12,834,540
10/12/2019 6,720 -0.10 -1.49 6,780 6,740 6,720 1,994 13,399,680
09/12/2019 6,780 0.00 ■■ 0.00 6,750 6,800 6,740 2,276 15,431,280
06/12/2019 6,750 0.00 ■■ 0.00 6,750 6,790 6,710 1,369 9,240,750
05/12/2019 6,750 0.00 ■■ 0.00 6,720 6,750 6,670 3,058 20,641,500
04/12/2019 6,730 -0.10 -1.49 6,800 0 0 5,317 35,783,410
03/12/2019 6,800 0.00 ■■ 0.00 6,800 6,820 6,740 2,728 18,550,400
02/12/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,720 171 1,162,800
29/11/2019 6,750 0.00 ■■ 0.00 6,800 6,840 6,750 1,633 11,022,750
28/11/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 12 81,600
27/11/2019 6,800 0.00 ■■ 0.00 6,800 6,810 6,750 62 421,600
26/11/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,720 276 1,876,800
25/11/2019 6,800 0.00 ■■ 0.00 6,810 6,800 6,680 576 3,916,800
23/11/2019 6,810 0.10 1.47 6,740 6,830 6,670 1,202 8,185,620
22/11/2019 6,810 0.10 1.47 6,740 6,830 6,670 1,202 8,185,620
21/11/2019 6,740 0.00 ■■ 0.00 6,780 6,870 6,710 786 5,297,640
20/11/2019 6,780 0.10 1.47 6,710 6,780 6,710 3,815 25,865,700
19/11/2019 6,710 0.00 ■■ 0.00 6,730 6,810 6,710 1,255 8,421,050
18/11/2019 6,730 -0.10 -1.49 6,800 6,800 6,730 2,523 16,979,790
15/11/2019 6,800 0.00 ■■ 0.00 6,800 6,990 6,800 307 2,087,600
14/11/2019 6,800 0.00 ■■ 0.00 6,800 6,810 6,640 2,228 15,150,400
13/11/2019 6,800 0.10 1.47 6,700 6,850 6,700 2,833 19,264,400
12/11/2019 6,700 -0.10 -1.49 6,770 6,800 6,700 4,378 29,332,600
11/11/2019 6,770 0.00 ■■ 0.00 6,780 6,800 6,720 2,750 18,617,500
08/11/2019 6,780 0.00 ■■ 0.00 6,810 6,780 6,740 2,261 15,329,580
07/11/2019 6,810 0.00 ■■ 0.00 6,820 6,850 6,740 1,714 11,672,340
06/11/2019 6,820 0.00 ■■ 0.00 6,800 6,850 6,740 772 5,265,040
05/11/2019 6,800 0.00 ■■ 0.00 6,790 6,850 6,750 956 6,500,800
04/11/2019 6,790 0.00 ■■ 0.00 6,740 6,800 6,600 1,625 11,033,750
03/11/2019 6,740 0.00 ■■ 0.00 6,760 6,850 6,740 1,745 11,761,300
01/11/2019 6,740 0.00 ■■ 0.00 6,760 6,850 6,740 1,745 11,761,300
31/10/2019 6,760 0.00 ■■ 0.00 6,770 6,800 6,760 488 3,298,880
30/10/2019 6,770 0.00 ■■ 0.00 6,810 6,950 6,770 4 27,080
29/10/2019 6,810 -0.10 -1.47 6,860 6,860 6,800 1,540 10,487,400
28/10/2019 6,860 -0.10 -1.46 6,950 6,910 6,800 8,014 54,976,040
26/10/2019 6,950 0.00 ■■ 0.00 7,000 6,950 6,900 2,489 17,298,550
25/10/2019 6,950 0.00 ■■ 0.00 7,000 6,950 6,900 2,489 17,298,550
24/10/2019 7,000 0.10 1.43 6,920 7,000 6,850 3,171 22,197,000
23/10/2019 6,920 -0.10 -1.45 6,990 7,090 6,900 11,155 77,192,600
22/10/2019 6,990 0.00 ■■ 0.00 7,040 7,020 6,980 3,616 25,275,840
21/10/2019 7,040 0.00 ■■ 0.00 7,000 7,050 6,940 13,473 94,849,920
18/10/2019 7,000 0.00 ■■ 0.00 6,960 7,100 6,940 8,182 57,274,000
17/10/2019 6,960 0.20 2.87 6,760 6,960 6,760 13,902 96,757,920
16/10/2019 6,760 0.10 1.48 6,700 6,790 6,700 4,356 29,446,560
15/10/2019 6,700 0.00 ■■ 0.00 6,690 6,790 6,660 1,497 10,029,900
14/10/2019 6,690 -0.10 -1.49 6,790 6,800 6,690 11,207 74,974,830
11/10/2019 6,790 0.00 ■■ 0.00 6,780 6,810 6,680 3,220 21,863,800
10/10/2019 6,780 0.00 ■■ 0.00 6,790 6,800 6,700 4,437 30,082,860
09/10/2019 6,790 0.00 ■■ 0.00 6,740 6,790 6,660 1,903 12,921,370
08/10/2019 6,740 0.00 ■■ 0.00 6,690 6,820 6,690 7,330 49,404,200
07/10/2019 6,690 -0.20 -2.99 6,850 6,800 6,650 4,518 30,225,420
04/10/2019 6,850 0.00 ■■ 0.00 6,830 6,850 6,700 5,016 34,359,600
03/10/2019 6,830 0.00 ■■ 0.00 6,830 6,830 6,750 2,409 16,453,470
02/10/2019 6,830 0.00 ■■ 0.00 6,780 6,830 6,750 5,440 37,155,200
01/10/2019 6,780 -0.10 -1.47 6,880 6,900 6,750 7,675 52,036,500
30/09/2019 6,880 0.00 ■■ 0.00 6,900 6,880 6,800 5,002 34,413,760
27/09/2019 6,900 0.00 ■■ 0.00 6,870 6,900 6,800 4,349 30,008,100
26/09/2019 6,870 -0.10 -1.46 6,980 6,980 6,800 5,152 35,394,240
25/09/2019 6,980 0.10 1.43 6,900 6,990 6,900 5,026 35,081,480
24/09/2019 6,900 0.10 1.45 6,790 6,900 6,800 11,058 76,300,200
23/09/2019 6,790 0.00 ■■ 0.00 6,790 6,800 6,700 4,903 33,291,370
20/09/2019 6,790 0.00 ■■ 0.00 6,800 6,800 6,680 1,289 8,752,310
19/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,760 790 5,372,000
18/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,750 3,180 21,624,000
17/09/2019 6,800 -0.10 -1.47 6,900 6,900 6,800 2,455 16,694,000
16/09/2019 6,900 0.10 1.45 6,800 6,900 6,670 407 2,808,300
13/09/2019 6,800 0.00 ■■ 0.00 6,750 6,800 6,750 2,705 18,394,000
12/09/2019 6,750 0.00 ■■ 0.00 6,700 6,750 6,700 6,953 46,932,750
11/09/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 1,050 7,035,000
10/09/2019 6,620 -0.23 -3.47 6,850 6,710 6,600 7,660 50,709,200
09/09/2019 6,850 0.00 ■■ 0.00 6,850 6,850 6,700 6,458 44,237,300
06/09/2019 6,850 0.10 1.46 6,750 6,900 6,680 1,795 12,295,750
05/09/2019 6,750 -0.20 -2.96 6,940 6,940 6,660 5,244 35,397,000
04/09/2019 6,940 -0.20 -2.88 7,130 7,100 6,750 5,135 35,636,900
03/09/2019 7,130 0.00 ■■ 0.00 7,180 7,180 7,000 6,433 45,867,290
30/08/2019 7,180 0.00 ■■ 0.00 7,210 7,210 7,170 2,533 18,186,940
29/08/2019 7,210 0.00 ■■ 0.00 7,200 7,400 7,180 9,156 66,014,760
28/08/2019 7,200 0.00 ■■ 0.00 7,200 7,300 7,160 11,999 86,392,800
27/08/2019 7,200 0.10 1.39 7,100 7,400 7,150 15,472 111,398,400
26/08/2019 7,100 0.00 ■■ 0.00 7,090 7,100 6,600 7,390 52,469,000
23/08/2019 7,090 0.00 ■■ 0.00 7,100 7,100 7,040 11,644 82,555,960
22/08/2019 7,100 -0.10 -1.41 7,200 7,200 7,000 2,329 16,535,900
21/08/2019 7,200 0.20 2.78 7,000 7,390 7,000 32,074 230,932,800
20/08/2019 7,000 0.30 4.29 6,690 7,000 6,600 13,148 92,036,000
19/08/2019 6,690 -0.10 -1.49 6,750 6,690 6,500 6,731 45,030,390
16/08/2019 6,750 0.00 ■■ 0.00 6,800 6,900 6,650 6,696 45,198,000
15/08/2019 6,800 0.20 2.94 6,560 7,000 6,410 13,032 88,617,600
14/08/2019 6,560 0.10 1.52 6,480 6,590 6,500 3,092 20,283,520
13/08/2019 6,480 0.00 ■■ 0.00 6,490 6,530 6,420 10,708 69,387,840
12/08/2019 6,490 0.10 1.54 6,410 6,650 6,400 10,551 68,475,990
09/08/2019 6,410 0.00 ■■ 0.00 6,380 6,700 6,410 18,814 120,597,740
08/08/2019 6,380 -0.20 -3.13 6,540 6,600 6,300 7,788 49,687,440
07/08/2019 6,540 -0.10 -1.53 6,610 7,050 6,510 23,975 156,796,500
06/08/2019 6,610 0.40 6.05 6,200 6,610 6,200 54,657 361,282,770
05/08/2019 6,200 -0.10 -1.61 6,300 6,300 6,200 3,060 18,972,000
02/08/2019 6,300 0.20 3.17 6,140 6,300 6,120 5,662 35,670,600
01/08/2019 6,140 0.00 ■■ 0.00 6,150 6,180 6,140 393 2,413,020
31/07/2019 6,150 0.00 ■■ 0.00 6,150 6,180 6,150 4,832 29,716,800
30/07/2019 6,150 -0.10 -1.63 6,210 6,220 6,150 1,516 9,323,400
29/07/2019 6,210 0.00 ■■ 0.00 6,250 6,290 6,200 3,890 24,156,900
26/07/2019 6,250 0.00 ■■ 0.00 6,250 6,290 6,200 2,505 15,656,250
25/07/2019 6,250 0.00 ■■ 0.00 6,210 6,250 6,210 56 350,000
24/07/2019 6,210 0.00 ■■ 0.00 6,250 6,210 6,200 1,856 11,525,760
23/07/2019 6,250 0.00 ■■ 0.00 6,230 6,250 6,200 5,338 33,362,500
22/07/2019 6,230 0.00 ■■ 0.00 6,200 6,230 6,150 4,822 30,041,060
19/07/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,120 4,609 28,575,800
18/07/2019 6,200 -0.10 -1.61 6,290 6,290 6,200 9,187 56,959,400
17/07/2019 6,290 0.00 ■■ 0.00 6,340 6,330 6,200 6,198 38,985,420
16/07/2019 6,340 0.00 ■■ 0.00 6,320 6,360 6,320 3,767 23,882,780
15/07/2019 6,320 0.00 ■■ 0.00 6,280 6,320 6,270 6,894 43,570,080
12/07/2019 6,280 0.00 ■■ 0.00 6,270 6,280 6,200 1,486 9,332,080
11/07/2019 6,270 0.00 ■■ 0.00 6,250 6,270 6,230 1,372 8,602,440
10/07/2019 6,250 0.00 ■■ 0.00 6,230 6,250 6,190 7,039 43,993,750
09/07/2019 6,230 0.00 ■■ 0.00 6,250 6,300 6,220 5,325 33,174,750
08/07/2019 6,250 -0.10 -1.60 6,320 6,320 6,200 2,440 15,250,000
05/07/2019 6,320 0.00 ■■ 0.00 6,300 6,320 6,240 1,348 8,519,360
04/07/2019 6,300 0.00 ■■ 0.00 6,280 6,340 6,280 1,855 11,686,500
03/07/2019 6,280 0.00 ■■ 0.00 6,290 6,360 6,280 448 2,813,440
02/07/2019 6,290 0.00 ■■ 0.00 6,300 6,320 6,220 724 4,553,960
01/07/2019 6,300 0.00 ■■ 0.00 6,260 6,300 6,230 1,971 12,417,300
28/06/2019 6,260 0.10 1.60 6,200 6,260 6,190 1,517 9,496,420
27/06/2019 6,200 -0.10 -1.61 6,260 6,280 6,200 1,709 10,595,800
26/06/2019 6,260 0.10 1.60 6,170 6,260 6,180 2,367 14,817,420
25/06/2019 6,170 0.00 ■■ 0.00 6,200 6,190 6,170 4,125 25,451,250
24/06/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,170 2,438 15,115,600
21/06/2019 6,200 0.00 ■■ 0.00 6,200 6,240 6,200 1,419 8,797,800
20/06/2019 6,200 0.00 ■■ 0.00 6,200 6,280 6,160 4,898 30,367,600
19/06/2019 6,200 -0.10 -1.61 6,270 6,210 6,190 1,739 10,781,800
18/06/2019 6,270 0.00 ■■ 0.00 6,270 6,270 6,170 1,284 8,050,680
17/06/2019 6,270 0.10 1.59 6,180 6,280 6,180 947 5,937,690
16/06/2019 6,180 -1.10 -17.80 7,240 6,360 6,160 12,334 76,224,120
14/06/2019 6,180 -1.10 -17.80 7,240 6,360 6,160 12,334 76,224,120
13/06/2019 7,240 -0.10 -1.38 7,310 7,300 7,220 4,509 32,645,160
11/06/2019 7,390 0.20 2.71 7,230 7,400 7,150 18,028 133,226,920
10/06/2019 7,230 0.00 ■■ 0.00 7,200 7,300 7,200 4,636 33,518,280
09/06/2019 7,200 0.10 1.39 7,130 7,300 7,110 3,589 25,840,800
07/06/2019 7,200 0.10 1.39 7,130 7,300 7,110 3,589 25,840,800
06/06/2019 7,130 -0.10 -1.40 7,210 7,200 7,110 3,673 26,188,490
05/06/2019 7,210 -0.10 -1.39 7,320 7,320 7,200 6,644 47,903,240
04/06/2019 7,320 0.10 1.37 7,220 7,340 7,110 1,213 8,879,160
03/06/2019 7,220 -0.10 -1.39 7,350 7,350 7,150 6,631 47,875,820
02/06/2019 7,350 -0.10 -1.36 7,450 7,400 7,250 4,487 32,979,450
31/05/2019 7,350 -0.10 -1.36 7,450 7,400 7,250 4,487 32,979,450
30/05/2019 7,450 0.00 ■■ 0.00 7,490 7,450 7,400 5,614 41,824,300
29/05/2019 7,490 0.00 ■■ 0.00 7,470 7,490 7,310 10,700 80,143,000
28/05/2019 7,470 0.40 5.35 7,080 7,500 7,080 17,858 133,399,260
27/05/2019 7,080 0.10 1.41 6,970 7,080 6,970 2,243 15,880,440
26/05/2019 6,970 0.00 ■■ 0.00 6,980 6,980 6,970 5,044 35,156,680
24/05/2019 6,970 0.00 ■■ 0.00 6,980 6,980 6,970 5,044 35,156,680
23/05/2019 6,980 0.00 ■■ 0.00 6,980 7,000 6,970 3,512 24,513,760
22/05/2019 6,980 0.00 ■■ 0.00 7,020 7,000 6,980 6,182 43,150,360
21/05/2019 7,020 0.00 ■■ 0.00 7,000 7,030 6,970 1,805 12,671,100
20/05/2019 7,000 0.00 ■■ 0.00 7,030 7,030 6,950 6,300 44,100,000
19/05/2019 7,030 0.00 ■■ 0.00 7,040 7,030 7,000 121 850,630
17/05/2019 7,030 0.00 ■■ 0.00 7,040 7,030 7,000 121 850,630
16/05/2019 7,040 0.00 ■■ 0.00 7,000 7,040 6,990 2,348 16,529,920
15/05/2019 7,000 0.00 ■■ 0.00 7,000 7,020 6,880 6,400 44,800,000
14/05/2019 7,000 -0.10 -1.43 7,080 7,000 7,000 1,313 9,191,000
13/05/2019 7,080 0.10 1.41 6,950 7,190 6,950 7,763 54,962,040
12/05/2019 6,950 0.00 ■■ 0.00 6,930 6,950 6,930 295 2,050,250
10/05/2019 6,950 0.00 ■■ 0.00 6,930 6,950 6,930 295 2,050,250
09/05/2019 6,930 0.00 ■■ 0.00 6,920 6,950 6,920 447 3,097,710
08/05/2019 6,920 0.00 ■■ 0.00 6,950 6,980 6,900 3,445 23,839,400
07/05/2019 6,950 0.00 ■■ 0.00 6,960 7,010 6,930 2,031 14,115,450
06/05/2019 6,960 0.00 ■■ 0.00 6,980 6,980 6,920 162 1,127,520
05/05/2019 6,980 0.00 ■■ 0.00 7,000 6,990 6,950 7,413 51,742,740
03/05/2019 6,980 0.00 ■■ 0.00 7,000 6,990 6,950 7,413 51,742,740
02/05/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,980 2,127 14,889,000
01/05/2019 7,000 0.00 ■■ 0.00 7,030 7,000 6,870 1,487 10,409,000
30/04/2019 7,000 0.00 ■■ 0.00 7,030 7,000 6,870 1,487 10,409,000
29/04/2019 7,000 0.00 ■■ 0.00 7,030 7,000 6,870 1,487 10,409,000
28/04/2019 7,000 0.00 ■■ 0.00 7,030 7,000 6,870 1,487 10,409,000
26/04/2019 7,000 0.00 ■■ 0.00 7,030 7,000 6,870 1,487 10,409,000
25/04/2019 7,030 0.00 ■■ 0.00 7,000 7,030 7,000 5,714 40,169,420
24/04/2019 7,000 -0.10 -1.43 7,100 7,110 6,990 4,445 31,115,000
23/04/2019 7,100 0.10 1.41 6,990 7,100 6,980 7,925 56,267,500
22/04/2019 6,990 0.00 ■■ 0.00 6,980 7,000 6,900 8,557 59,813,430
21/04/2019 6,980 0.00 ■■ 0.00 6,990 7,050 6,980 17,428 121,647,440
19/04/2019 6,980 0.00 ■■ 0.00 6,990 7,050 6,980 17,428 121,647,440
18/04/2019 6,990 0.10 1.43 6,860 7,000 6,870 5,600 39,144,000
17/04/2019 6,860 0.10 1.46 6,790 7,020 6,790 8,672 59,489,920
16/04/2019 6,790 0.00 ■■ 0.00 6,740 6,790 6,740 4,411 29,950,690
15/04/2019 6,740 0.00 ■■ 0.00 6,750 6,790 6,730 4,788 32,271,120
14/04/2019 6,740 0.00 ■■ 0.00 6,750 6,790 6,730 4,788 32,271,120
12/04/2019 6,740 0.00 ■■ 0.00 6,750 6,790 6,730 4,788 32,271,120
11/04/2019 6,750 0.00 ■■ 0.00 6,730 6,790 6,730 1,450 9,787,500
10/04/2019 6,730 -0.10 -1.49 6,800 6,800 6,730 6,183 41,611,590
09/04/2019 6,800 0.00 ■■ 0.00 6,800 6,850 6,720 2,611 17,754,800
08/04/2019 6,800 0.10 1.47 6,740 6,900 6,660 1,115 7,582,000
05/04/2019 6,740 0.00 ■■ 0.00 6,700 6,740 6,580 1,923 12,961,020
04/04/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,680 466 3,122,200
03/04/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,690 1,519 10,177,300
02/04/2019 6,700 0.00 ■■ 0.00 6,750 6,750 6,700 2,739 18,351,300
01/04/2019 6,750 0.00 ■■ 0.00 6,750 6,800 6,500 3,077 20,769,750
31/03/2019 5,560 0.00 ■■ 0.00 5,560 5,580 5,560 12,370 68,777,200
29/03/2019 6,750 -0.10 -1.48 6,830 6,830 6,750 1,708 11,529,000
28/03/2019 6,830 0.00 ■■ 0.00 6,880 6,850 6,610 1,335 9,118,050
27/03/2019 6,880 0.00 ■■ 0.00 6,880 6,890 6,820 5,155 35,466,400
26/03/2019 6,880 0.00 ■■ 0.00 6,900 6,880 6,810 1,766 12,150,080
25/03/2019 6,900 0.00 ■■ 0.00 6,930 6,930 6,800 465 3,208,500
22/03/2019 6,930 0.00 ■■ 0.00 6,920 6,930 6,800 2,129 14,753,970
21/03/2019 6,920 0.00 ■■ 0.00 6,920 6,960 6,900 4,683 32,406,360
20/03/2019 6,920 -0.10 -1.45 6,990 6,990 6,800 3,226 22,323,920
19/03/2019 6,990 0.00 ■■ 0.00 6,990 6,990 6,790 2,524 17,642,760
18/03/2019 6,990 0.20 2.86 6,790 7,000 6,790 8,964 62,658,360
15/03/2019 6,790 0.20 2.95 6,640 6,790 6,650 9,417 63,941,430
14/03/2019 6,640 0.10 1.51 6,530 6,700 6,520 6,429 42,688,560
13/03/2019 6,530 -0.10 -1.53 6,650 6,650 6,500 904 5,903,120
12/03/2019 6,650 0.00 ■■ 0.00 6,700 6,700 6,600 900 5,985,000
11/03/2019 6,700 0.10 1.49 6,590 6,700 6,400 6,080 40,736,000
08/03/2019 6,590 0.00 ■■ 0.00 6,580 6,590 6,580 302 1,990,180
07/03/2019 6,580 0.00 ■■ 0.00 6,620 6,620 6,470 5,344 35,163,520
06/03/2019 6,620 0.00 ■■ 0.00 6,650 6,650 6,600 227 1,502,740
05/03/2019 6,650 0.20 3.01 6,470 6,650 6,460 6,966 46,323,900
04/03/2019 6,470 0.00 ■■ 0.00 6,450 6,470 6,400 4,315 27,918,050
01/03/2019 6,450 0.10 1.55 6,350 6,450 6,350 4,191 27,031,950
28/02/2019 6,350 -0.10 -1.57 6,400 6,400 6,300 2,983 18,942,050
27/02/2019 6,400 0.00 ■■ 0.00 6,400 6,410 6,400 3,803 24,339,200
26/02/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 1,430 9,152,000
25/02/2019 6,400 0.00 ■■ 0.00 6,370 6,450 6,300 1,700 10,880,000
22/02/2019 6,370 0.00 ■■ 0.00 6,350 6,390 6,300 198 1,261,260
21/02/2019 6,350 0.10 1.57 6,210 6,350 6,250 507 3,219,450
20/02/2019 6,210 -0.20 -3.22 6,390 6,490 6,210 1,501 9,321,210
19/02/2019 6,390 0.00 ■■ 0.00 6,400 6,440 6,390 971 6,204,690
18/02/2019 6,400 0.10 1.56 6,260 6,450 6,250 4,776 30,566,400
15/02/2019 6,260 0.10 1.60 6,180 6,350 6,180 4,092 25,615,920
14/02/2019 6,180 0.00 ■■ 0.00 6,150 6,180 6,150 1,704 10,530,720
13/02/2019 6,150 0.10 1.63 6,070 6,190 6,070 1,835 11,285,250
12/02/2019 6,070 0.00 ■■ 0.00 6,100 6,150 6,070 2,078 12,613,460
11/02/2019 6,100 0.00 ■■ 0.00 6,080 6,100 6,100 740 4,514,000
01/02/2019 6,080 0.00 ■■ 0.00 6,030 6,090 6,050 233 1,416,640
31/01/2019 6,030 0.10 1.66 5,950 6,050 5,950 501 3,021,030
30/01/2019 5,950 0.00 ■■ 0.00 6,000 6,000 5,900 871 5,182,450
29/01/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
28/01/2019 6,000 -0.10 -1.67 6,080 6,080 6,000 717 4,302,000
25/01/2019 6,080 0.00 ■■ 0.00 6,080 6,080 6,050 902 5,484,160
24/01/2019 6,080 0.10 1.64 6,000 6,080 6,000 1,104,000 6,712,320,000
23/01/2019 6,000 -0.10 -1.67 6,100 6,000 6,000 702,000 4,212,000,000
22/01/2019 6,100 0.00 ■■ 0.00 6,130 6,120 6,010 2,108,000 12,858,800,000
21/01/2019 6,130 0.33 5.38 5,800 6,140 5,800 85,300 522,889,000
18/01/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 4,700 27,260,000
17/01/2019 5,800 -0.08 -1.38 5,800 5,830 5,720 14,400 83,520,000
16/01/2019 5,800 0.02 0.34 5,780 5,800 5,800 1,020 5,916,000
14/01/2019 5,780 -0.01 -0.17 5,790 5,780 5,780 2,010 11,617,800
11/01/2019 5,790 -0.11 -1.90 5,790 5,790 5,680 4,000 23,160,000
10/01/2019 5,790 -0.01 -0.17 5,800 5,790 5,790 30 173,700
09/01/2019 5,800 0.09 1.55 5,710 5,800 5,710 2,160 12,528,000
08/01/2019 5,710 0.04 0.70 5,670 5,710 5,680 3,470 19,813,700
07/01/2019 5,670 -0.04 -0.71 5,710 5,700 5,670 2,350 13,324,500
04/01/2019 5,710 -0.01 -0.18 5,710 5,710 5,700 4,900 27,979,000
03/01/2019 5,710 0.04 0.70 5,710 5,750 5,710 1,050 5,995,500
02/01/2019 5,710 0.01 0.18 5,700 5,790 5,710 60 342,600
30/12/2018 5,700 0.02 0.35 5,680 5,700 5,690 110 627,000
28/12/2018 5,700 0.02 0.35 5,680 5,700 5,690 110 627,000
27/12/2018 5,680 0.07 1.23 5,610 5,750 5,610 40 227,200
26/12/2018 5,610 -0.17 -3.03 5,780 5,700 5,610 7,370 41,345,700
25/12/2018 5,610 -0.17 -3.03 5,780 5,700 5,610 7,370 41,345,700
24/12/2018 5,780 0.00 ■■ 0.00 5,780 5,790 5,780 3,040 17,571,200
23/12/2018 5,780 -0.02 -0.35 5,800 5,890 5,780 11,010 63,637,800
21/12/2018 5,780 -0.02 -0.35 5,800 5,890 5,780 11,010 63,637,800
20/12/2018 5,800 0.03 0.52 5,800 5,830 5,800 12,540 72,732,000
19/12/2018 5,800 -0.03 -0.52 5,830 5,830 5,800 23,270 134,966,000
18/12/2018 5,830 0.07 1.20 5,830 5,900 5,830 22,330 130,183,900
17/12/2018 5,830 0.01 0.17 5,820 5,900 5,820 14,790 86,225,700
16/12/2018 5,820 0.06 1.03 5,820 5,890 5,820 33,080 192,525,600
14/12/2018 5,820 0.06 1.03 5,820 5,890 5,820 33,080 192,525,600
13/12/2018 5,820 -0.03 -0.52 5,850 5,870 5,820 7,550 43,941,000
12/12/2018 5,850 0.06 1.03 5,790 5,850 5,760 8,180 47,853,000
11/12/2018 5,790 0.05 0.86 5,740 5,790 5,710 22,430 129,869,700
10/12/2018 5,740 0.04 0.70 5,700 5,790 5,700 61,480 352,895,200
08/12/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 14,300 81,510,000
07/12/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 14,300 81,510,000
06/12/2018 5,700 0.13 2.28 5,570 5,700 5,580 30,620 174,534,000
05/12/2018 5,570 -0.03 -0.54 5,600 5,580 5,570 17,700 98,589,000
04/12/2018 5,600 0.03 0.54 5,570 5,620 5,570 25,760 144,256,000
03/12/2018 5,570 0.01 0.18 5,560 5,580 5,570 16,360 91,125,200
30/11/2018 5,560 0.01 0.18 5,560 5,580 5,560 12,370 68,777,200
29/11/2018 5,560 -0.01 -0.18 5,570 5,590 5,560 8,030 44,646,800
28/11/2018 5,570 0.01 0.18 5,560 5,600 5,560 1,110 6,182,700
27/11/2018 5,560 0.01 0.18 5,550 5,580 5,560 5,900 32,804,000
26/11/2018 5,550 -0.05 -0.90 5,600 5,600 5,550 21,090 117,049,500
25/11/2018 5,600 0.05 0.89 5,550 5,600 5,540 23,620 132,272,000
23/11/2018 5,600 0.05 0.89 5,550 5,600 5,540 23,620 132,272,000
22/11/2018 5,550 0.02 0.36 5,530 5,600 5,530 28,100 155,955,000
21/11/2018 5,530 -0.02 -0.36 5,550 5,600 5,500 14,760 81,622,800
20/11/2018 5,550 0.13 2.34 5,420 5,600 5,500 9,560 53,058,000
19/11/2018 5,420 -0.01 -0.18 5,430 5,500 5,410 14,490 78,535,800
16/11/2018 5,430 0.02 0.37 5,430 5,450 5,430 12,880 69,938,400
15/11/2018 5,430 0.01 0.18 5,420 5,450 5,420 15,160 82,318,800
14/11/2018 5,420 -0.06 -1.11 5,480 5,480 5,420 17,040 92,356,800
13/11/2018 5,480 -0.01 -0.18 5,490 5,500 5,480 2,440 13,371,200
12/11/2018 5,490 0.08 1.46 5,410 5,500 5,400 14,780 81,142,200
09/11/2018 5,410 0.01 0.18 5,400 5,500 5,400 1,790 9,683,900
08/11/2018 5,400 -0.06 -1.11 5,400 5,500 5,340 44,630 241,002,000
07/11/2018 5,400 0.05 0.93 5,350 5,400 5,350 42,830 231,282,000
06/11/2018 5,350 0.01 0.19 5,340 5,570 5,340 28,650 153,277,500
05/11/2018 5,340 0.02 0.37 5,340 5,590 5,340 6,650 35,511,000
02/11/2018 5,340 -0.36 -6.74 5,700 5,590 5,340 2,910 15,539,400
01/11/2018 5,700 0.14 2.46 5,560 5,700 5,380 1,140 6,498,000
31/10/2018 5,560 -0.04 -0.72 5,600 5,560 5,350 5,930 32,970,800
30/10/2018 5,260 -0.12 -2.28 5,380 5,600 5,260 30,450 160,167,000
29/10/2018 5,380 0.01 0.19 5,370 5,400 5,370 14,100 75,858,000
28/10/2018 5,370 -0.03 -0.56 5,400 5,410 5,370 4,140 22,231,800
26/10/2018 5,370 -0.03 -0.56 5,400 5,410 5,370 4,140 22,231,800
25/10/2018 5,400 -0.05 -0.93 5,450 5,450 5,340 1,370 7,398,000
24/10/2018 5,450 -0.05 -0.92 5,500 5,600 5,450 1,430 7,793,500
23/10/2018 5,500 0.05 0.91 5,450 5,700 5,450 27,150 149,325,000
22/10/2018 5,450 -0.09 -1.65 5,540 5,490 5,300 21,640 117,938,000
21/10/2018 5,540 0.02 0.36 5,520 5,540 5,470 11,890 65,870,600
19/10/2018 5,540 0.02 0.36 5,520 5,540 5,470 11,890 65,870,600
18/10/2018 5,520 0.02 0.36 5,500 5,580 5,500 24,590 135,736,800
17/10/2018 5,500 0.02 0.36 5,480 5,510 5,480 16,080 88,440,000
16/10/2018 5,480 -0.03 -0.55 5,510 5,700 5,480 6,540 35,839,200
15/10/2018 5,510 -0.09 -1.63 5,600 5,520 5,510 8,770 48,322,700
14/10/2018 5,600 0.04 0.71 5,560 5,600 5,500 8,220 46,032,000
12/10/2018 5,600 0.04 0.71 5,560 5,600 5,500 8,220 46,032,000
11/10/2018 5,560 -0.10 -1.80 5,660 5,640 5,270 14,600 81,176,000
10/10/2018 5,660 0.13 2.30 5,530 5,720 5,530 1,930 10,923,800
09/10/2018 5,530 -0.24 -4.34 5,770 5,780 5,530 16,810 92,959,300
08/10/2018 5,770 -0.13 -2.25 5,900 5,770 5,700 1,520 8,770,400
07/10/2018 5,900 0.30 5.08 5,600 5,900 5,550 58,290 343,911,000
05/10/2018 5,900 0.30 5.08 5,600 5,900 5,550 58,290 343,911,000
04/10/2018 5,600 -0.01 -0.18 5,610 5,730 5,450 42,240 236,544,000
03/10/2018 5,610 -0.06 -1.07 5,670 6,000 5,570 23,550 132,115,500
02/10/2018 5,670 0.18 3.17 5,490 5,740 5,470 49,760 282,139,200
01/10/2018 5,490 0.01 0.18 5,480 5,500 5,190 63,700 349,713,000
30/09/2018 5,480 0.01 0.18 5,470 5,500 5,470 13,560 74,308,800
28/09/2018 5,480 0.01 0.18 5,470 5,500 5,470 13,560 74,308,800
27/09/2018 5,470 0.07 1.28 5,400 5,500 5,390 19,860 108,634,200
26/09/2018 5,400 0.04 0.74 5,400 5,440 5,380 80,440 434,376,000
25/09/2018 5,400 0.01 0.19 5,390 5,400 5,370 26,280 141,912,000
24/09/2018 5,390 0.01 0.19 5,380 5,400 5,380 26,960 145,314,400
21/09/2018 5,380 0.01 0.19 5,370 5,380 5,370 40,610 218,481,800
20/09/2018 5,370 -0.03 -0.56 5,400 5,400 5,370 23,950 128,611,500
19/09/2018 5,400 0.05 0.93 5,350 5,420 5,380 13,880 74,952,000
18/09/2018 5,350 -0.05 -0.93 5,400 5,410 5,350 40,710 217,798,500
17/09/2018 5,400 -0.03 -0.56 5,430 5,430 5,400 26,990 145,746,000
14/09/2018 5,430 0.02 0.37 5,410 5,430 5,380 42,340 229,906,200
13/09/2018 5,410 0.01 0.18 5,400 5,500 5,400 30,800 166,628,000
12/09/2018 5,400 0.03 0.56 5,370 5,500 5,390 31,950 172,530,000
11/09/2018 5,370 -0.02 -0.37 5,390 5,410 5,370 31,290 168,027,300
10/09/2018 5,390 -0.06 -1.11 5,450 5,450 5,390 16,160 87,102,400
09/09/2018 5,450 0.04 0.73 5,410 5,500 5,400 9,680 52,756,000
07/09/2018 5,450 0.04 0.73 5,410 5,500 5,400 9,680 52,756,000
06/09/2018 5,410 -0.03 -0.55 5,440 5,460 5,410 12,730 68,869,300
05/09/2018 5,440 -0.01 -0.18 5,450 5,540 5,440 11,120 60,492,800
04/09/2018 5,450 -0.05 -0.92 5,500 5,500 5,420 3,000 16,350,000
02/09/2018 5,500 -0.10 -1.82 5,500 5,500 5,400 20,260 111,430,000
31/08/2018 5,500 -0.10 -1.82 5,500 5,500 5,400 20,260 111,430,000
30/08/2018 5,500 0.06 1.09 5,440 5,500 5,390 12,420 68,310,000
29/08/2018 5,440 0.00 ■■ 0.00 5,440 5,440 5,440 3,630 19,747,200
28/08/2018 5,440 0.08 1.47 5,360 5,500 5,370 620 3,372,800
27/08/2018 5,360 -0.02 -0.37 5,380 5,400 5,310 12,630 67,696,800
24/08/2018 5,380 -0.02 -0.37 5,400 5,400 5,380 2,850 15,333,000
23/08/2018 5,400 -0.05 -0.93 5,450 5,490 5,340 6,780 36,612,000
22/08/2018 5,450 0.11 2.02 5,340 5,450 5,440 40 218,000
21/08/2018 5,340 -0.06 -1.12 5,400 5,480 5,340 4,780 25,525,200
20/08/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 6,340 34,236,000
17/08/2018 5,400 0.02 0.37 5,380 5,400 5,380 18,110 97,794,000
16/08/2018 5,380 -0.02 -0.37 5,400 5,400 5,380 1,050 5,649,000
15/08/2018 5,400 0.04 0.74 5,360 5,450 5,400 1,890 10,206,000
14/08/2018 5,360 0.01 0.19 5,360 5,380 5,360 20,160 108,057,600
13/08/2018 5,360 -0.04 -0.75 5,400 5,400 5,360 300 1,608,000
10/08/2018 5,400 0.03 0.56 5,370 5,400 5,400 230 1,242,000
09/08/2018 5,370 -0.03 -0.56 5,400 5,400 5,300 21,280 114,273,600
08/08/2018 5,400 -0.10 -1.85 5,400 5,400 5,300 29,200 157,680,000
07/08/2018 5,400 0.03 0.56 5,370 5,400 5,370 8,650 46,710,000
06/08/2018 5,370 -0.01 -0.19 5,380 5,400 5,370 6,210 33,347,700
03/08/2018 5,380 0.01 0.19 5,370 5,400 5,370 3,680 19,798,400
02/08/2018 5,370 0.01 0.19 5,360 5,400 5,350 17,130 91,988,100
01/08/2018 5,360 -0.06 -1.12 5,420 5,400 5,350 12,270 65,767,200
31/07/2018 5,420 0.07 1.29 5,350 5,420 5,350 7,590 41,137,800
30/07/2018 5,350 -0.05 -0.93 5,400 5,400 5,320 20,190 108,016,500
29/07/2018 5,400 0.05 0.93 5,350 5,450 5,320 13,380 72,252,000
27/07/2018 5,400 0.05 0.93 5,350 5,450 5,320 13,380 72,252,000
26/07/2018 5,350 -0.04 -0.75 5,390 5,390 5,320 11,930 63,825,500
25/07/2018 5,390 0.06 1.11 5,330 5,390 5,280 10,650 57,403,500
24/07/2018 5,330 0.05 0.94 5,280 5,330 5,280 26,290 140,125,700
23/07/2018 5,280 -0.12 -2.27 5,400 5,400 5,280 30,940 163,363,200
22/07/2018 5,400 0.09 1.67 5,310 5,400 5,280 14,830 80,082,000
20/07/2018 5,400 0.09 1.67 5,310 5,400 5,280 14,830 80,082,000
19/07/2018 5,310 -0.10 -1.88 5,410 5,400 5,300 21,120 112,147,200
18/07/2018 5,410 0.13 2.40 5,280 5,480 5,290 22,100 119,561,000
17/07/2018 5,280 -0.09 -1.70 5,370 5,400 5,280 5,490 28,987,200
16/07/2018 5,370 0.03 0.56 5,370 5,400 5,370 5,610 30,125,700
15/07/2018 5,370 0.02 0.37 5,350 5,440 5,340 1,000 5,370,000
13/07/2018 5,370 0.02 0.37 5,350 5,440 5,340 1,000 5,370,000
12/07/2018 5,350 0.14 2.62 5,210 5,350 5,300 12,750 68,212,500
11/07/2018 5,210 -0.19 -3.65 5,400 5,520 5,210 46,320 241,327,200
10/07/2018 6,190 -0.04 -0.65 6,230 6,350 6,190 83,990 519,898,100
09/07/2018 6,230 -0.17 -2.73 6,400 6,400 6,230 46,410 289,134,300
08/07/2018 6,400 0.08 1.25 6,320 6,430 6,300 48,580 310,912,000
06/07/2018 6,400 0.08 1.25 6,320 6,430 6,300 48,580 310,912,000
05/07/2018 6,320 0.06 0.95 6,260 6,390 6,250 98,450 622,204,000
04/07/2018 6,260 0.01 0.16 6,250 6,290 6,150 27,070 169,458,200
03/07/2018 6,250 -0.05 -0.80 6,250 6,300 6,120 50,910 318,187,500
02/07/2018 6,250 -0.15 -2.40 6,400 6,300 6,200 40,820 255,125,000
30/06/2018 6,400 -0.02 -0.31 6,420 0 0 1,750 11,200,000
29/06/2018 6,400 -0.02 -0.31 6,420 6,410 6,310 1,750 11,200,000
28/06/2018 6,420 -0.03 -0.47 6,450 6,450 6,350 17,130 109,974,600
27/06/2018 6,450 0.20 3.10 6,250 6,500 6,290 104,850 676,282,500
26/06/2018 6,250 0.05 0.80 6,200 6,250 6,200 35,210 220,062,500
25/06/2018 6,200 0.07 1.13 6,130 6,300 6,130 97,430 604,066,000
24/06/2018 6,130 -0.13 -2.12 6,130 6,130 6,000 16,500 101,145,000
22/06/2018 6,130 -0.13 -2.12 6,130 6,130 6,000 16,500 101,145,000
21/06/2018 6,130 -0.19 -3.10 6,130 6,130 5,940 20,520 125,787,600
20/06/2018 6,130 -0.13 -2.12 6,130 6,130 6,000 3,300 20,229,000
19/06/2018 6,130 -0.05 -0.82 6,180 6,130 5,910 16,420 100,654,600
18/06/2018 6,180 0.04 0.65 6,140 6,180 6,020 5,810 35,905,800
16/06/2018 6,140 0.01 0.16 6,130 6,140 6,120 500 3,070,000
15/06/2018 6,140 0.01 0.16 6,130 6,140 6,120 500 3,070,000
14/06/2018 6,130 -0.03 -0.49 6,130 6,140 6,100 16,680 102,248,400
13/06/2018 6,130 -0.04 -0.65 6,170 6,190 6,020 890 5,455,700
12/06/2018 6,170 0.02 0.32 6,150 6,170 6,050 11,500 70,955,000
11/06/2018 6,150 0.10 1.63 6,050 6,400 6,030 25,390 156,148,500
10/06/2018 6,050 0.01 0.17 6,040 6,180 6,050 11,490 69,514,500
08/06/2018 6,050 0.01 0.17 6,040 6,180 6,050 11,490 69,514,500
07/06/2018 6,040 -0.11 -1.82 6,150 6,250 6,020 49,840 301,033,600
06/06/2018 6,150 0.01 0.16 6,140 6,180 6,000 12,400 76,260,000
05/06/2018 6,140 0.08 1.30 6,060 6,140 5,950 5,620 34,506,800
04/06/2018 6,060 0.01 0.17 6,050 6,110 6,050 31,660 191,859,600
03/06/2018 6,050 -0.13 -2.15 6,180 6,190 6,050 12,800 77,440,000
01/06/2018 6,050 -0.13 -2.15 6,180 6,190 6,050 12,800 77,440,000
31/05/2018 6,180 0.08 1.29 6,100 6,180 6,000 3,400 21,012,000
30/05/2018 6,100 -0.08 -1.31 6,180 6,180 5,920 32,290 196,969,000
29/05/2018 6,180 0.08 1.29 6,100 6,190 5,850 36,060 222,850,800
28/05/2018 6,100 -0.13 -2.13 6,230 6,100 5,880 33,040 201,544,000
26/05/2018 6,230 0.01 0.16 6,220 6,230 6,040 5,040 31,399,200
25/05/2018 6,230 0.01 0.16 6,220 6,230 6,040 5,040 31,399,200
24/05/2018 6,220 -0.01 -0.16 6,230 6,220 6,210 3,090 19,219,800
23/05/2018 6,230 0.07 1.12 6,160 6,230 6,000 21,410 133,384,300
22/05/2018 6,160 -0.14 -2.27 6,300 6,290 6,160 8,580 52,852,800
21/05/2018 6,300 -0.03 -0.48 6,330 6,300 6,200 42,050 264,915,000
20/05/2018 6,330 -0.08 -1.26 6,330 6,350 6,250 19,270 121,979,100
18/05/2018 6,330 -0.08 -1.26 6,330 6,350 6,250 19,270 121,979,100
17/05/2018 6,330 0.01 0.16 6,320 6,400 6,200 58,280 368,912,400
16/05/2018 6,320 0.02 0.32 6,300 6,320 6,300 1,400 8,848,000
15/05/2018 6,300 -0.01 -0.16 6,300 6,300 6,210 12,290 77,427,000
14/05/2018 6,300 0.11 1.75 6,190 6,390 6,150 55,560 350,028,000
13/05/2018 6,190 -0.06 -0.97 6,250 6,250 6,180 74,900 463,631,000
11/05/2018 6,190 -0.06 -0.97 6,250 6,250 6,180 74,900 463,631,000
10/05/2018 6,250 -0.02 -0.32 6,250 6,290 6,200 72,230 451,437,500
09/05/2018 6,250 -0.02 -0.32 6,270 6,380 6,250 39,120 244,500,000
08/05/2018 6,270 0.01 0.16 6,270 6,400 6,270 6,330 39,689,100
07/05/2018 6,270 -0.10 -1.59 6,370 6,420 6,260 6,030 37,808,100
05/05/2018 6,370 -0.02 -0.31 6,390 6,390 6,300 32,170 204,922,900
04/05/2018 6,370 -0.02 -0.31 6,390 6,390 6,300 32,170 204,922,900
03/05/2018 6,390 0.04 0.63 6,350 6,470 6,330 10,560 67,478,400
02/05/2018 6,350 0.09 1.42 6,350 6,480 6,350 21,460 136,271,000
29/04/2018 6,350 0.08 1.26 6,270 6,550 6,270 8,870 56,324,500
27/04/2018 6,350 0.08 1.26 6,270 6,550 6,270 8,870 56,324,500
26/04/2018 6,270 -0.15 -2.39 6,420 6,420 6,270 35,850 224,779,500
25/04/2018 6,420 -0.02 -0.31 6,440 6,450 6,280 49,650 318,753,000
24/04/2018 6,420 -0.02 -0.31 6,440 6,450 6,280 49,650 318,753,000
23/04/2018 6,440 -0.07 -1.09 6,510 6,500 6,340 63,730 410,421,200
20/04/2018 6,510 -0.24 -3.69 6,750 6,740 6,410 140,510 914,720,100
19/04/2018 6,750 -0.06 -0.89 6,810 6,800 6,700 33,450 225,787,500
18/04/2018 6,810 -0.09 -1.32 6,900 6,900 6,800 42,900 292,149,000
13/04/2018 6,700 0.03 0.45 6,670 6,700 6,560 58,630 392,821,000
12/04/2018 6,670 0.02 0.30 6,650 6,700 6,450 97,590 650,925,300
11/04/2018 6,650 0.02 0.30 6,630 6,790 6,500 60,230 400,529,500
10/04/2018 6,630 0.04 0.60 6,590 6,650 6,210 60,920 403,899,600
09/04/2018 6,590 0.04 0.61 6,550 6,660 6,550 72,580 478,302,200
06/04/2018 6,550 0.12 1.83 6,430 6,550 6,430 36,880 241,564,000
05/04/2018 6,430 0.23 3.58 6,200 6,450 6,250 73,140 470,290,200
04/04/2018 6,200 0.12 1.94 6,080 6,200 6,140 99,230 615,226,000
03/04/2018 6,080 -0.07 -1.15 6,080 6,140 6,000 40,210 244,476,800
02/04/2018 6,080 0.08 1.32 6,000 6,100 5,950 33,180 201,734,400
31/03/2018 6,000 -0.02 -0.33 6,020 6,020 5,940 71,750 430,500,000
30/03/2018 6,000 -0.02 -0.33 6,020 6,020 5,940 71,750 430,500,000
29/03/2018 6,020 -0.08 -1.33 6,100 6,120 6,000 38,150 229,663,000
28/03/2018 6,100 0.05 0.82 6,100 6,150 6,000 41,690 254,309,000
27/03/2018 6,100 -0.06 -0.98 6,100 6,100 6,030 30,080 183,488,000
26/03/2018 6,100 0.10 1.64 6,000 6,160 6,000 65,530 399,733,000
23/03/2018 6,000 0.18 3.00 5,820 6,000 5,800 72,130 432,780,000
22/03/2018 5,820 0.02 0.34 5,800 5,940 5,810 5,210 30,322,200
21/03/2018 5,800 -0.05 -0.86 5,800 5,970 5,800 5,710 33,118,000
20/03/2018 5,800 -0.05 -0.86 5,850 5,850 5,800 12,960 75,168,000
19/03/2018 5,850 -0.04 -0.68 5,890 5,900 5,850 20,840 121,914,000
17/03/2018 5,890 -0.02 -0.34 5,900 5,890 5,700 32,610 192,072,900
16/03/2018 5,890 -0.02 -0.34 5,900 5,890 5,700 32,610 192,072,900
15/03/2018 5,900 -0.01 -0.17 5,910 5,910 5,900 16,200 95,580,000
14/03/2018 5,910 0.03 0.51 5,910 5,990 5,880 15,370 90,836,700
13/03/2018 5,910 0.01 0.17 5,900 5,940 5,860 66,420 392,542,200
12/03/2018 5,900 -0.02 -0.34 5,920 6,000 5,910 12,710 74,989,000
09/03/2018 5,960 0.04 0.67 5,920 6,000 5,910 28,950 172,542,000
08/03/2018 5,920 0.07 1.18 5,850 5,940 5,740 44,120 261,190,400
07/03/2018 5,850 0.05 0.85 5,800 5,880 5,830 370 2,164,500
06/03/2018 5,800 0.02 0.34 5,800 5,850 5,800 48,240 279,792,000
05/03/2018 5,800 0.01 0.17 5,790 5,850 5,790 19,310 111,998,000
02/03/2018 5,790 -0.06 -1.04 5,850 5,850 5,790 25,700 148,803,000
01/03/2018 5,850 0.01 0.17 5,840 5,850 5,840 3,200 18,720,000
28/02/2018 5,840 0.09 1.54 5,750 5,850 5,760 17,000 99,280,000
27/02/2018 5,750 -0.10 -1.74 5,850 6,000 5,700 29,810 171,407,500
26/02/2018 5,850 -0.05 -0.85 5,900 5,900 5,800 11,630 68,035,500
23/02/2018 5,900 0.06 1.02 5,840 6,000 5,800 19,240 113,516,000
22/02/2018 5,840 -0.31 -5.31 6,150 6,070 5,790 3,960 23,126,400
21/02/2018 6,150 0.00 ■■ 0.00 5,960 6,150 5,860 400 2,460,000
13/02/2018 5,960 0.08 1.34 5,880 5,980 5,710 6,050 36,058,000
12/02/2018 5,880 0.18 3.06 5,700 5,880 5,880 2,800 16,464,000
09/02/2018 5,700 -0.14 -2.46 5,840 5,700 5,550 66,370 378,309,000
08/02/2018 5,840 0.09 1.54 5,750 5,840 5,700 16,650 97,236,000
07/02/2018 5,750 -0.10 -1.74 5,850 5,750 5,700 15,810 90,907,500
06/02/2018 5,750 -0.10 -1.74 5,850 0 0 60,280 346,610,000
05/02/2018 5,850 -0.05 -0.85 5,900 5,900 5,800 83,040 485,784,000
02/02/2018 5,900 -0.10 -1.69 6,000 6,000 5,900 56,130 331,167,000
01/02/2018 6,000 0.03 0.50 5,970 6,050 5,820 108,170 649,020,000
31/01/2018 5,970 0.26 4.36 5,710 5,990 5,800 422,570 2,522,742,900
30/01/2018 5,710 -0.12 -2.10 5,830 5,900 5,700 44,470 253,923,700
29/01/2018 5,830 0.07 1.20 5,760 5,850 5,710 6,000 34,980,000
26/01/2018 5,760 0.01 0.17 5,750 5,780 5,680 63,110 363,513,600
25/01/2018 5,750 -0.14 -2.43 5,890 5,920 5,750 83,140 478,055,000
24/01/2018 5,610 0.01 0.18 5,600 5,920 5,660 51,760 290,373,600
22/01/2018 5,900 0.29 4.92 5,600 5,920 5,660 115,760 682,984,000
19/01/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 6,990 39,144,000
18/01/2018 5,600 0.05 0.89 5,550 5,650 5,520 3,030 16,968,000
17/01/2018 5,550 -0.15 -2.70 5,700 5,770 5,310 361,900 2,008,545,000
16/01/2018 5,700 -0.05 -0.88 5,750 5,700 5,700 42,350 241,395,000
15/01/2018 5,750 -0.03 -0.52 5,750 5,790 5,690 138,610 797,007,500
12/01/2018 5,750 -0.03 -0.52 5,780 5,980 5,750 31,230 179,572,500
11/01/2018 5,780 0.17 2.94 5,610 5,780 5,610 45,760 264,492,800
10/01/2018 5,610 0.02 0.36 5,590 5,650 5,590 9,700 54,417,000
09/01/2018 5,590 -0.01 -0.18 5,600 5,590 5,590 2,000 11,180,000
08/01/2018 5,600 -0.01 -0.18 5,600 5,650 5,590 10,860 60,816,000
05/01/2018 5,600 -0.02 -0.36 5,600 5,600 5,580 18,890 105,784,000
04/01/2018 5,600 -0.01 -0.18 5,610 5,610 5,590 14,490 81,144,000
03/01/2018 5,610 0.02 0.36 5,590 5,610 5,590 12,030 67,488,300
02/01/2018 5,600 -0.01 -0.18 5,600 5,600 5,590 28,420 159,152,000
29/12/2017 5,600 -0.03 -0.54 5,600 5,610 5,530 11,140 62,384,000
28/12/2017 5,600 -0.03 -0.54 5,630 5,610 5,590 23,940 134,064,000
27/12/2017 5,630 0.01 0.18 5,620 5,700 5,620 4,560 25,672,800
26/12/2017 5,620 0.00 ■■ 0.00 5,620 5,620 5,620 28,610 160,788,200
25/12/2017 5,620 0.03 0.53 5,590 5,620 5,590 75,230 422,792,600
23/12/2017 5,590 -0.01 -0.18 5,600 5,590 5,560 10,000 55,900,000
22/12/2017 5,590 -0.01 -0.18 5,600 5,590 5,560 10,000 55,900,000
21/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 5,780 32,368,000
20/12/2017 5,600 -0.02 -0.36 5,600 5,620 5,580 5,080 28,448,000
19/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 190 1,064,000
18/12/2017 5,500 -0.09 -1.64 5,590 5,500 5,500 20 110,000
15/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 990 5,544,000
14/12/2017 5,620 0.02 0.36 5,600 5,620 5,610 22,250 125,045,000
13/12/2017 5,610 0.00 ■■ 0.00 5,610 5,610 5,610 5,000 28,050,000
12/12/2017 5,520 -0.12 -2.17 5,640 5,520 5,520 30 165,600
11/12/2017 5,410 -0.27 -4.99 5,680 5,680 5,410 210 1,136,100
08/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 400 2,240,000
07/12/2017 5,600 -0.01 -0.18 5,610 5,620 5,600 22,470 125,832,000
05/12/2017 5,590 -0.02 -0.36 5,590 5,610 5,590 97,180 543,236,200
04/12/2017 5,610 0.00 ■■ 0.00 5,600 5,620 5,590 64,870 363,920,700
01/12/2017 5,610 0.00 ■■ 0.00 5,600 5,640 5,600 52,160 292,617,600
30/11/2017 5,610 -0.01 -0.18 5,620 5,620 5,600 37,420 209,926,200
29/11/2017 5,620 0.00 ■■ 0.00 5,620 5,620 5,610 5,220 29,336,400
28/11/2017 5,620 -0.03 -0.53 5,650 5,650 5,620 12,740 71,598,800
27/11/2017 5,650 0.04 0.71 5,610 5,650 5,610 40,690 229,898,500
24/11/2017 5,610 -0.04 -0.71 5,610 5,660 5,610 51,760 290,373,600
23/11/2017 5,650 0.00 ■■ 0.00 5,650 5,650 5,650 5,940 33,561,000
22/11/2017 5,650 0.09 1.62 5,700 5,700 5,550 390 2,203,500
21/11/2017 5,560 -0.07 -1.24 5,600 5,610 5,560 61,230 340,438,800
20/11/2017 5,630 0.03 0.54 5,610 5,690 5,600 27,820 156,626,600
17/11/2017 5,600 -0.08 -1.41 5,700 5,700 5,600 37,520 210,112,000
16/11/2017 5,680 -0.02 -0.35 5,610 5,680 5,600 19,700 111,896,000
15/11/2017 5,700 0.01 0.18 5,840 5,840 5,700 810 4,617,000
14/11/2017 5,690 0.00 ■■ 0.00 5,690 5,690 5,600 27,240 154,995,600
13/11/2017 5,690 0.04 0.71 5,700 5,700 5,620 15,170 86,317,300
10/11/2017 5,650 -0.05 -0.88 5,700 5,750 5,650 20,000 113,000,000
09/11/2017 5,700 0.00 ■■ 0.00 5,700 5,960 5,700 6,980 39,786,000
08/11/2017 5,700 -0.08 -1.38 5,780 5,780 5,700 8,790 50,103,000
07/11/2017 5,780 0.08 1.40 5,700 5,780 5,600 25,320 146,349,600
06/11/2017 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 4,810 27,417,000
03/11/2017 5,700 -0.10 -1.72 5,800 5,800 5,700 3,060 17,442,000
02/11/2017 5,800 -0.20 -3.33 5,900 5,900 5,800 10,670 61,886,000
01/11/2017 6,000 0.30 5.26 5,720 6,080 5,720 124,930 749,580,000
31/10/2017 5,700 -0.01 -0.18 5,700 5,700 5,700 62,200 354,540,000
30/10/2017 5,710 0.11 1.96 5,600 5,900 5,600 198,490 1,133,377,900
27/10/2017 5,600 -0.02 -0.36 5,650 5,650 5,600 7,020 39,312,000
26/10/2017 5,620 -0.07 -1.23 5,600 5,670 5,400 111,180 624,831,600
25/10/2017 5,690 -0.01 -0.18 5,700 5,700 5,600 24,100 137,129,000
24/10/2017 5,700 0.02 0.35 5,680 5,790 5,600 16,300 92,910,000
23/10/2017 5,680 0.00 ■■ 0.00 5,680 5,680 5,680 17,270 98,093,600
20/10/2017 5,680 -0.08 -1.39 5,780 5,780 5,680 4,480 25,446,400
19/10/2017 5,760 0.06 1.05 5,610 5,760 5,610 7,210 41,529,600
18/10/2017 5,700 -0.08 -1.38 5,780 5,780 5,700 28,080 160,056,000
17/10/2017 5,780 -0.01 -0.17 5,750 5,790 5,750 2,720 15,721,600
16/10/2017 5,790 0.02 0.35 5,750 5,790 5,700 29,080 168,373,200
13/10/2017 5,770 -0.03 -0.52 5,800 5,800 5,770 6,900 39,813,000
12/10/2017 5,800 0.10 1.75 5,840 5,840 5,750 2,600 15,080,000
11/10/2017 5,700 -0.10 -1.72 5,790 5,800 5,700 167,180 952,926,000
10/10/2017 5,800 0.00 ■■ 0.00 5,910 5,910 5,800 37,980 220,284,000
09/10/2017 5,800 -0.06 -1.02 5,890 5,890 5,800 83,370 483,546,000
06/10/2017 5,860 0.06 1.03 5,800 5,860 5,800 86,950 509,527,000
05/10/2017 5,800 -0.04 -0.68 5,840 5,840 5,800 10,850 62,930,000
04/10/2017 5,840 0.02 0.34 5,830 5,850 5,800 1,870 10,920,800
03/10/2017 5,820 0.00 ■■ 0.00 5,800 5,820 5,800 38,680 225,117,600
02/10/2017 5,820 0.02 0.34 5,800 5,820 5,800 10,210 59,422,200
29/09/2017 5,800 0.00 ■■ 0.00 5,870 5,870 5,800 23,880 138,504,000
28/09/2017 5,800 -0.04 -0.68 5,760 5,840 5,760 33,910 196,678,000
27/09/2017 5,840 0.04 0.69 5,750 5,840 5,710 4,030 23,535,200
26/09/2017 5,800 0.01 0.17 5,790 5,800 5,700 20,240 117,392,000
25/09/2017 5,790 -0.01 -0.17 5,890 5,890 5,790 4,510 26,112,900
22/09/2017 5,800 0.04 0.69 5,760 5,800 5,760 14,230 82,534,000
21/09/2017 5,760 -0.06 -1.03 5,800 5,920 5,760 10,380 59,788,800
20/09/2017 5,820 -0.01 -0.17 5,850 5,850 5,820 4,540 26,422,800
19/09/2017 5,830 -0.07 -1.19 5,920 5,920 5,830 14,350 83,660,500
18/09/2017 5,900 0.09 1.55 5,800 5,900 5,800 6,450 38,055,000
15/09/2017 5,810 -0.04 -0.68 5,850 5,870 5,800 59,040 343,022,400
14/09/2017 5,850 0.00 ■■ 0.00 5,850 5,850 5,850 12,030 70,375,500
13/09/2017 5,850 0.05 0.86 5,840 5,880 5,840 10,630 62,185,500
12/09/2017 5,800 -0.04 -0.68 5,820 5,820 5,800 5,100 29,580,000
11/09/2017 5,840 0.00 ■■ 0.00 5,950 5,950 5,800 18,170 106,112,800
08/09/2017 5,840 0.07 1.21 5,880 5,960 5,840 53,910 314,834,400
07/09/2017 5,770 0.02 0.35 5,800 5,860 5,770 26,540 153,135,800
06/09/2017 5,750 -0.02 -0.35 5,770 5,790 5,700 6,650 38,237,500
05/09/2017 5,770 0.08 1.41 5,700 5,890 5,700 16,980 97,974,600
01/09/2017 5,690 0.00 ■■ 0.00 5,680 5,750 5,650 22,250 126,602,500
31/08/2017 5,690 0.00 ■■ 0.00 5,680 5,700 5,680 25,500 145,095,000
30/08/2017 5,690 -0.06 -1.04 5,700 5,720 5,690 14,920 84,894,800
29/08/2017 5,750 0.00 ■■ 0.00 5,750 5,750 5,750 75,920 436,540,000
28/08/2017 5,750 0.00 ■■ 0.00 5,710 5,750 5,680 74,610 429,007,500
25/08/2017 5,750 -0.02 -0.35 5,830 5,830 5,690 72,260 415,495,000
24/08/2017 5,770 -0.08 -1.37 5,850 5,850 5,770 63,030 363,683,100
23/08/2017 5,850 -0.06 -1.02 5,910 5,910 5,850 30,730 179,770,500
22/08/2017 5,910 0.07 1.20 5,830 5,910 5,800 14,110 83,390,100
21/08/2017 5,840 0.01 0.17 5,830 5,840 5,800 12,710 74,226,400
18/08/2017 5,830 -0.02 -0.34 5,460 5,890 5,460 17,830 103,948,900
17/08/2017 5,850 -0.05 -0.85 5,700 5,900 5,490 30,360 177,606,000
16/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,880 59,920 353,528,000
15/08/2017 5,900 0.03 0.51 5,900 5,910 5,900 37,690 222,371,000
14/08/2017 5,870 0.04 0.69 5,830 5,900 5,830 9,600 56,352,000
11/08/2017 5,830 0.02 0.34 5,830 5,880 5,830 20,490 119,456,700
10/08/2017 5,810 -0.06 -1.02 5,870 5,900 5,810 43,870 254,884,700
09/08/2017 5,870 -0.13 -2.17 5,900 5,920 5,840 71,620 420,409,400
08/08/2017 6,000 -0.09 -1.48 6,150 6,150 5,900 14,400 86,400,000
07/08/2017 6,090 0.19 3.22 5,900 6,140 5,900 51,220 311,929,800
04/08/2017 5,900 0.01 0.17 5,890 5,910 5,890 24,160 142,544,000
03/08/2017 5,890 -0.01 -0.17 5,900 5,900 5,880 15,160 89,292,400
02/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,000 11,800,000
01/08/2017 5,900 0.00 ■■ 0.00 5,900 5,910 5,900 16,730 98,707,000
31/07/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,890 18,690 110,271,000
28/07/2017 5,900 -0.03 -0.51 5,960 5,960 5,880 49,890 294,351,000
27/07/2017 5,930 0.02 0.34 5,910 5,960 5,900 65,500 388,415,000
26/07/2017 5,910 -0.04 -0.67 5,950 5,950 5,900 29,600 174,936,000
25/07/2017 5,950 0.05 0.85 5,970 5,970 5,850 4,470 26,596,500
24/07/2017 5,900 -0.05 -0.84 5,990 5,990 5,900 7,140 42,126,000
21/07/2017 5,950 -0.01 -0.17 5,990 6,000 5,950 49,040 291,788,000
20/07/2017 5,960 0.01 0.17 5,980 5,980 5,830 5,360 31,945,600
19/07/2017 5,950 -0.05 -0.83 5,980 6,000 5,950 14,900 88,655,000
18/07/2017 6,000 0.02 0.33 5,910 6,390 5,910 14,790 88,740,000
17/07/2017 5,980 0.10 1.70 5,890 6,000 5,890 4,090 24,458,200
14/07/2017 5,880 -0.02 -0.34 5,980 5,990 5,870 45,590 268,069,200
13/07/2017 5,900 -0.08 -1.34 5,980 5,980 5,900 12,560 74,104,000
12/07/2017 5,980 0.03 0.50 5,950 5,980 5,950 7,040 42,099,200
11/07/2017 5,950 -0.05 -0.83 5,900 5,950 5,860 24,130 143,573,500
10/07/2017 6,000 -0.02 -0.33 6,020 6,020 6,000 2,210 13,260,000
07/07/2017 6,020 0.00 ■■ 0.00 6,040 6,040 6,000 7,140 42,982,800
06/07/2017 6,020 0.00 ■■ 0.00 6,020 6,050 6,000 5,610 33,772,200
05/07/2017 6,020 0.02 0.33 6,000 6,020 6,000 61,290 368,965,800
04/07/2017 6,000 -0.01 -0.17 6,080 6,080 5,990 33,100 198,600,000
03/07/2017 6,010 0.01 0.17 5,930 6,010 5,930 11,700 70,317,000
30/06/2017 6,000 0.00 ■■ 0.00 5,860 6,010 5,860 64,220 385,320,000
29/06/2017 6,000 0.00 ■■ 0.00 6,040 6,040 5,950 14,190 85,140,000
28/06/2017 6,000 0.20 3.45 5,800 6,000 5,800 88,340 530,040,000
27/06/2017 5,800 -0.05 -0.85 5,830 5,880 5,700 17,060 98,948,000
26/06/2017 5,850 0.04 0.69 5,900 5,900 5,820 17,980 105,183,000
23/06/2017 5,810 0.01 0.17 5,810 5,880 5,780 18,510 107,543,100
22/06/2017 5,800 -0.15 -2.52 5,950 5,950 5,800 42,640 247,312,000
21/06/2017 5,950 0.00 ■■ 0.00 5,950 5,950 5,890 1,930 11,483,500
20/06/2017 5,950 0.03 0.51 5,920 5,990 5,800 6,560 39,032,000
19/06/2017 5,920 -0.07 -1.17 6,000 6,040 5,920 10,540 62,396,800
16/06/2017 5,990 0.09 1.53 5,910 5,990 5,900 22,990 137,710,100
15/06/2017 5,900 -0.03 -0.51 5,990 5,990 5,900 5,650 33,335,000
14/06/2017 5,930 0.03 0.51 5,950 5,950 5,890 14,870 88,179,100
13/06/2017 5,900 0.00 ■■ 0.00 5,980 5,980 5,850 10,250 60,475,000
12/06/2017 5,900 -0.05 -0.84 5,920 5,950 5,900 10,520 62,068,000
09/06/2017 5,950 -0.09 -1.49 6,040 6,040 5,950 14,720 87,584,000
08/06/2017 6,040 0.04 0.67 6,080 6,080 6,000 3,000 18,120,000
07/06/2017 6,000 -0.06 -0.99 6,050 6,070 6,000 19,210 115,260,000
06/06/2017 6,060 0.01 0.17 6,050 6,100 6,050 31,920 193,435,200
05/06/2017 6,050 -0.05 -0.82 6,050 6,090 6,000 36,840 222,882,000
02/06/2017 6,100 0.01 0.16 6,060 6,100 6,050 10,020 61,122,000
01/06/2017 6,090 -0.05 -0.81 6,070 6,100 6,070 18,480 112,543,200
31/05/2017 6,140 -0.04 -0.65 6,010 6,180 6,010 32,850 201,699,000
30/05/2017 6,180 -0.02 -0.32 6,200 6,200 6,100 19,720 121,869,600
29/05/2017 6,200 -0.72 -10.40 6,350 6,400 6,160 42,670 264,554,000
26/05/2017 6,920 -0.04 -0.57 6,900 6,970 6,880 66,950 463,294,000
25/05/2017 6,960 -0.04 -0.57 6,970 7,000 6,950 75,270 523,879,200