Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -8.54 (-0.68%)
  • HNX-Index 293.11 -3.01 (-1.02%)
  • UPCOM-Index 81.79 -0.91 (-1.10%)
CTCP Đầu Tư &Thương Mại DIC
DIC Investment & Trading Joint Stock Company
Mã CK:      DIC      2.30      +0.30 (+13.04%)      (cập nhật 23:45 16/04/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.dic-intraco.vn
DIC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/04/2021 2,300 0.30 13.04 2,000 2,300 2,000 2,209,800 5,082,540,000
15/04/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
14/04/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
13/04/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
12/04/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
09/04/2021 2,000 0.20 10.00 1,800 2,000 1,900 1,547,400 3,094,800,000
08/04/2021 1,900 -1.80 -94.74 1,800 0 0 0 0
07/04/2021 1,900 -1.80 -94.74 1,800 0 0 0 0
06/04/2021 1,900 -1.80 -94.74 1,800 0 0 0 0
05/04/2021 1,900 -1.80 -94.74 1,800 0 0 0 0
02/04/2021 1,900 0.10 5.26 1,800 1,900 1,700 902,500 1,714,750,000
01/04/2021 1,800 -1.80 -100.00 1,800 0 0 0 0
31/03/2021 1,800 -1.80 -100.00 1,800 0 0 0 0
30/03/2021 1,800 -1.80 -100.00 1,800 0 0 0 0
29/03/2021 1,800 -1.80 -100.00 1,800 0 0 0 0
26/03/2021 1,800 -0.10 -5.56 1,900 2,000 1,700 1,000,300 1,800,540,000
25/03/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
24/03/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
23/03/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
22/03/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
19/03/2021 1,900 0.00 ■■ 0.00 1,900 2,100 1,800 1,099,100 2,088,290,000
18/03/2021 2,000 -1.90 -95.00 1,900 0 0 0 0
17/03/2021 2,000 -1.90 -95.00 1,900 0 0 0 0
16/03/2021 2,000 -1.90 -95.00 1,900 0 0 0 0
15/03/2021 2,000 -1.90 -95.00 1,900 0 0 0 0
12/03/2021 2,000 0.20 10.00 1,800 2,000 1,600 1,272,800 2,545,600,000
11/03/2021 1,800 -1.80 -100.00 1,800 0 0 0 0
10/03/2021 1,800 -1.80 -100.00 1,800 0 0 0 0
09/03/2021 1,800 -1.80 -100.00 1,800 0 0 0 0
08/03/2021 1,800 -1.80 -100.00 1,800 0 0 0 0
05/03/2021 1,800 0.20 11.11 1,600 1,800 1,700 1,629,100 2,932,380,000
04/03/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
03/03/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
02/03/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
01/03/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
26/02/2021 1,600 0.20 12.50 1,400 1,600 1,500 805,200 1,288,320,000
25/02/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
24/02/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
23/02/2021 1,400 -1.40 -100.00 1,400 0 0 0 0
19/02/2021 1,400 0.10 7.14 1,300 1,400 1,400 246,300 344,820,000
18/02/2021 1,300 -1.30 -100.00 1,300 0 0 0 0
17/02/2021 1,300 -1.30 -100.00 1,300 0 0 0 0
09/02/2021 1,300 -1.30 -100.00 1,300 0 0 0 0
08/02/2021 1,300 -1.30 -100.00 1,200 0 0 0 0
05/02/2021 1,300 0.10 7.69 1,200 1,300 1,200 1,306,100 1,697,930,000
04/01/2021 900 -0.90 -100.00 900 0 0 0 0
31/12/2020 900 -0.90 -100.00 900 0 0 0 0
30/12/2020 900 -0.90 -100.00 900 0 0 0 0
28/12/2020 900 -0.90 -100.00 900 0 0 0 0
27/12/2020 900 0.00 ■■ 0.00 900 1,000 900 23,970 21,573,000
25/12/2020 900 0.00 ■■ 0.00 900 1,000 900 23,970 21,573,000
24/12/2020 900 -0.90 -100.00 900 0 0 0 0
23/12/2020 900 -0.90 -100.00 900 0 0 0 0
21/12/2020 900 0.00 ■■ 0.00 900 1,000 800 30,180 27,162,000
20/12/2020 900 0.00 ■■ 0.00 900 1,000 800 30,180 27,162,000
18/12/2020 900 0.00 ■■ 0.00 900 1,000 800 30,180 27,162,000
16/12/2020 900 -0.90 -100.00 900 0 0 0 0
15/12/2020 900 -0.90 -100.00 900 0 0 0 0
14/12/2020 900 -0.10 -11.11 1,000 1,000 900 27,430 24,687,000
13/12/2020 900 -0.10 -11.11 1,000 1,000 900 27,430 24,687,000
11/12/2020 900 -0.10 -11.11 1,000 1,000 900 27,430 24,687,000
10/12/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
09/12/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
08/12/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
07/12/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
04/12/2020 900 0.00 ■■ 0.00 900 1,000 900 84,800 76,320,000
03/12/2020 1,000 -0.90 -90.00 900 0 0 0 0
02/12/2020 1,000 -0.90 -90.00 900 0 0 0 0
30/11/2020 1,000 -0.90 -90.00 900 0 0 0 0
27/11/2020 1,000 0.10 10.00 900 1,000 900 293,400 293,400,000
26/11/2020 1,000 -0.90 -90.00 900 0 0 0 0
25/11/2020 1,000 -0.90 -90.00 900 0 0 0 0
24/11/2020 1,000 -0.90 -90.00 900 0 0 0 0
23/11/2020 1,000 -0.90 -90.00 900 0 0 0 0
20/11/2020 1,000 0.10 10.00 900 1,000 900 18,540 18,540,000
19/11/2020 900 -0.90 -100.00 900 0 0 0 0
18/11/2020 900 -0.90 -100.00 900 0 0 0 0
17/11/2020 900 -0.90 -100.00 900 0 0 0 0
16/11/2020 900 -0.90 -100.00 900 0 0 0 0
13/11/2020 900 -0.10 -11.11 1,000 1,000 900 26,260 23,634,000
10/11/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
09/11/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
06/11/2020 1,000 0.10 10.00 900 1,000 900 6,830 6,830,000
05/11/2020 1,000 -0.90 -90.00 900 0 0 0 0
04/11/2020 1,000 -0.90 -90.00 900 0 0 0 0
03/11/2020 1,000 -0.90 -90.00 900 0 0 0 0
02/11/2020 1,000 -0.90 -90.00 900 0 0 0 0
30/10/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 201,800 201,800,000
29/10/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
28/10/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
27/10/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
26/10/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
23/10/2020 1,000 -0.10 -10.00 1,100 1,100 1,000 34,620 34,620,000
22/10/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
21/10/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
20/10/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
19/10/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
16/10/2020 1,100 0.10 9.09 1,000 1,100 1,000 27,710 30,481,000
14/10/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
13/10/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
12/10/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
09/10/2020 1,100 0.10 9.09 1,000 1,100 1,000 201,300 221,430,000
07/10/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
02/10/2020 1,000 0.00 ■■ 0.00 1,000 1,100 900 54,070 54,070,000
01/10/2020 900 -1.00 -111.11 1,000 0 0 0 0
28/09/2020 900 -1.00 -111.11 1,000 0 0 0 0
25/09/2020 900 -0.10 -11.11 1,000 1,100 900 185,500 166,950,000
24/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
23/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
22/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
21/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
18/09/2020 1,000 0.00 ■■ 0.00 1,000 1,100 900 33,510 33,510,000
17/09/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
16/09/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
15/09/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
14/09/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
11/09/2020 1,100 0.10 9.09 1,000 1,100 900 30,170 33,187,000
10/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
09/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
08/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
07/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
04/09/2020 1,000 0.10 10.00 900 1,000 900 93,260 93,260,000
03/09/2020 1,000 -0.90 -90.00 900 0 0 0 0
01/09/2020 1,000 -0.90 -90.00 900 0 0 0 0
31/08/2020 1,000 -0.90 -90.00 900 0 0 0 0
28/08/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 61,280 61,280,000
27/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
26/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
25/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
24/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
21/08/2020 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 55,700 55,700,000
10/08/2020 980 0.00 ■■ 0.00 980 1,000 940 15,061 14,759,780
07/08/2020 980 0.00 ■■ 0.00 980 1,000 940 15,061 14,759,780
06/08/2020 980 0.00 ■■ 0.00 1,010 1,010 980 34,387 33,699,260
05/08/2020 1,010 0.00 ■■ 0.00 1,000 1,020 980 26,594 26,859,940
04/08/2020 1,000 0.00 ■■ 0.00 960 1,020 930 74,090 74,090,000
03/08/2020 960 -0.10 -10.42 1,030 1,020 960 71,214 68,365,440
02/08/2020 1,030 -0.10 -9.71 1,090 1,070 1,020 31,266 32,203,980
31/07/2020 1,030 -0.10 -9.71 1,090 1,070 1,020 31,266 32,203,980
30/07/2020 1,090 0.00 ■■ 0.00 1,070 1,090 1,000 20,857 22,734,130
29/07/2020 1,070 -0.10 -9.35 1,140 1,130 1,070 42,728 45,718,960
28/07/2020 1,140 -0.10 -8.77 1,190 1,140 1,110 125,080 142,591,200
27/07/2020 1,190 -0.10 -8.40 1,270 1,190 1,190 12,283 14,616,770
26/07/2020 1,270 -0.10 -7.87 1,360 1,340 1,270 69,340 88,061,800
24/07/2020 1,270 -0.10 -7.87 1,360 1,340 1,270 69,340 88,061,800
23/07/2020 1,360 -0.10 -7.35 1,460 1,490 1,360 64,833 88,172,880
22/07/2020 1,460 0.00 ■■ 0.00 1,450 1,520 1,450 22,395 32,696,700
21/07/2020 1,450 -0.10 -6.90 1,520 1,510 1,450 35,194 51,031,300
20/07/2020 1,520 -0.10 -6.58 1,620 1,590 1,520 30,171 45,859,920
19/07/2020 1,620 -0.10 -6.17 1,720 1,680 1,610 31,288 50,686,560
17/07/2020 1,620 -0.10 -6.17 1,720 1,680 1,610 31,288 50,686,560
16/07/2020 1,720 0.10 5.81 1,610 1,720 1,560 97,726 168,088,720
15/07/2020 1,610 0.10 6.21 1,510 1,610 1,470 93,571 150,649,310
14/07/2020 1,510 -0.10 -6.62 1,570 1,540 1,490 55,254 83,433,540
13/07/2020 1,570 -0.10 -6.37 1,620 1,600 1,510 93,886 147,401,020
12/07/2020 1,620 0.00 ■■ 0.00 1,590 1,630 1,530 38,213 61,905,060
10/07/2020 1,620 0.00 ■■ 0.00 1,590 1,630 1,530 38,213 61,905,060
09/07/2020 1,590 -0.10 -6.29 1,680 1,650 1,570 160,581 255,323,790
08/07/2020 1,680 0.00 ■■ 0.00 1,680 1,710 1,650 16,108 27,061,440
07/07/2020 1,680 0.00 ■■ 0.00 1,700 1,720 1,660 29,210 49,072,800
06/07/2020 1,700 0.00 ■■ 0.00 1,690 1,720 1,670 12,697 21,584,900
05/07/2020 1,690 0.00 ■■ 0.00 1,680 1,720 1,680 8,672 14,655,680
03/07/2020 1,690 0.00 ■■ 0.00 1,680 1,720 1,680 8,672 14,655,680
02/07/2020 1,680 0.00 ■■ 0.00 1,680 1,730 1,680 15,128 25,415,040
01/07/2020 1,680 0.00 ■■ 0.00 1,690 1,750 1,590 17,976 30,199,680
30/06/2020 1,690 -0.10 -5.92 1,740 1,810 1,620 37,064 62,638,160
29/06/2020 1,740 -0.10 -5.75 1,820 1,820 1,700 46,359 80,664,660
26/06/2020 1,820 -0.05 -2.75 1,870 1,900 1,800 266,890 485,739,800
25/06/2020 1,870 0.00 ■■ 0.00 1,880 1,890 1,800 27,735 51,864,450
24/06/2020 1,880 -0.10 -5.32 1,940 1,960 1,860 38,155 71,731,400
23/06/2020 1,940 0.00 ■■ 0.00 1,960 2,000 1,940 26,892 52,170,480
22/06/2020 1,960 0.00 ■■ 0.00 1,970 2,020 1,940 30,025 58,849,000
19/06/2020 1,970 0.10 5.08 1,900 1,990 1,880 31,016 61,101,520
18/06/2020 1,900 0.00 ■■ 0.00 1,930 1,970 1,830 25,230 47,937,000
17/06/2020 1,930 -0.07 -3.63 2,000 2,050 1,930 296,060 571,395,800
16/06/2020 2,000 0.10 5.00 1,950 2,050 1,950 43,801 87,602,000
15/06/2020 1,950 -0.10 -5.13 2,060 2,150 1,950 67,842 132,291,900
14/06/2020 2,060 0.10 4.85 1,930 2,060 1,870 76,454 157,495,240
12/06/2020 2,060 0.10 4.85 1,930 2,060 1,870 76,454 157,495,240
11/06/2020 1,930 -0.10 -5.18 2,070 2,210 1,930 189,784 366,283,120
10/06/2020 2,070 0.10 4.83 1,940 2,070 1,900 92,784 192,062,880
09/06/2020 1,940 0.00 ■■ 0.00 1,940 1,980 1,900 31,021 60,180,740
08/06/2020 1,940 0.10 5.15 1,870 1,940 1,840 101,701 197,299,940
06/06/2020 1,870 0.00 ■■ 0.00 1,920 1,920 1,820 75,787 141,721,690
05/06/2020 1,870 0.00 ■■ 0.00 1,920 1,920 1,820 75,787 141,721,690
04/06/2020 1,920 0.00 ■■ 0.00 1,920 1,960 1,850 27,981 53,723,520
03/06/2020 1,920 0.10 5.21 1,860 1,930 1,800 30,574 58,702,080
02/06/2020 1,860 -0.10 -5.38 2,000 2,140 1,860 89,306 166,109,160
01/06/2020 2,000 0.10 5.00 1,870 2,000 1,900 94,712 189,424,000
31/05/2020 1,870 0.10 5.35 1,750 1,870 1,720 84,121 157,306,270
29/05/2020 1,870 0.10 5.35 1,750 1,870 1,720 84,121 157,306,270
28/05/2020 1,750 0.00 ■■ 0.00 1,760 1,760 1,710 21,825 38,193,750
27/05/2020 1,760 0.00 ■■ 0.00 1,770 1,790 1,730 17,980 31,644,800
26/05/2020 1,770 0.00 ■■ 0.00 1,770 1,790 1,720 29,476 52,172,520
25/05/2020 1,770 0.00 ■■ 0.00 1,740 1,780 1,740 30,930 54,746,100
24/05/2020 1,740 0.10 5.75 1,690 1,780 1,670 21,858 38,032,920
22/05/2020 1,740 0.10 5.75 1,690 1,780 1,670 21,858 38,032,920
21/05/2020 1,690 0.00 ■■ 0.00 1,720 1,770 1,670 41,187 69,606,030
20/05/2020 1,720 -0.10 -5.81 1,800 1,790 1,700 38,843 66,809,960
19/05/2020 1,800 -0.10 -5.56 1,930 2,010 1,800 79,332 142,797,600
18/05/2020 1,930 0.10 5.18 1,810 1,930 1,850 70,918 136,871,740
17/05/2020 1,810 0.10 5.52 1,700 1,810 1,660 161,970 293,165,700
15/05/2020 1,810 0.10 5.52 1,700 1,810 1,660 161,970 293,165,700
14/05/2020 1,700 0.10 5.88 1,590 1,700 1,580 101,019 171,732,300
13/05/2020 1,590 0.00 ■■ 0.00 1,580 1,590 1,550 46,399 73,774,410
12/05/2020 1,580 0.00 ■■ 0.00 1,560 1,580 1,550 8,768 13,853,440
11/05/2020 1,560 0.00 ■■ 0.00 1,560 1,570 1,540 17,676 27,574,560
10/05/2020 1,560 0.00 ■■ 0.00 1,580 1,590 1,560 17,327 27,030,120
08/05/2020 1,560 0.00 ■■ 0.00 1,580 1,590 1,560 17,327 27,030,120
07/05/2020 1,580 0.00 ■■ 0.00 1,570 1,590 1,530 41,482 65,541,560
06/05/2020 1,570 0.00 ■■ 0.00 1,570 1,620 1,550 17,221 27,036,970
05/05/2020 1,570 0.00 ■■ 0.00 1,550 1,570 1,500 6,847 10,749,790
04/05/2020 1,550 -0.10 -6.45 1,650 1,640 1,550 16,932 26,244,600
01/05/2020 1,650 0.00 ■■ 0.00 1,650 1,680 1,590 13,130 21,664,500
30/04/2020 1,650 0.00 ■■ 0.00 1,650 1,680 1,590 13,130 21,664,500
29/04/2020 1,650 0.00 ■■ 0.00 1,650 1,680 1,590 13,130 21,664,500
28/04/2020 1,650 0.10 6.06 1,580 1,650 1,540 32,357 53,389,050
27/04/2020 1,580 0.00 ■■ 0.00 1,590 1,600 1,550 9,750 15,405,000
26/04/2020 1,590 0.00 ■■ 0.00 1,570 1,600 1,540 6,654 10,579,860
24/04/2020 1,590 0.00 ■■ 0.00 1,570 1,600 1,540 6,654 10,579,860
23/04/2020 1,570 0.00 ■■ 0.00 1,590 1,620 1,570 11,499 18,053,430
22/04/2020 1,590 0.10 6.29 1,540 1,590 1,480 10,795 17,164,050
21/04/2020 1,540 -0.10 -6.49 1,650 1,640 1,540 31,894 49,116,760
20/04/2020 1,650 0.00 ■■ 0.00 1,650 1,700 1,610 25,903 42,739,950
19/04/2020 1,650 0.00 ■■ 0.00 1,680 1,720 1,600 29,944 49,407,600
17/04/2020 1,650 0.00 ■■ 0.00 1,680 1,720 1,600 29,944 49,407,600
16/04/2020 1,680 0.10 5.95 1,610 1,700 1,550 45,114 75,791,520
15/04/2020 1,610 0.10 6.21 1,510 1,610 1,530 36,672 59,041,920
14/04/2020 1,510 0.10 6.62 1,420 1,510 1,380 44,770 67,602,700
13/04/2020 1,420 0.00 ■■ 0.00 1,420 1,440 1,400 6,314 8,965,880
12/04/2020 1,420 0.00 ■■ 0.00 1,440 1,450 1,390 16,365 23,238,300
10/04/2020 1,420 0.00 ■■ 0.00 1,440 1,450 1,390 16,365 23,238,300
09/04/2020 1,440 0.00 ■■ 0.00 1,420 1,480 1,390 38,334 55,200,960
08/04/2020 1,420 0.00 ■■ 0.00 1,440 1,440 1,390 11,280 16,017,600
07/04/2020 1,440 0.00 ■■ 0.00 1,460 1,500 1,440 8,608 12,395,520
06/04/2020 1,460 0.10 6.85 1,390 1,480 1,420 15,184 22,168,640
03/04/2020 1,390 0.00 ■■ 0.00 1,390 1,430 1,390 12,341 17,153,990
02/04/2020 1,390 0.10 7.19 1,300 1,390 1,310 10,123 14,070,970
01/04/2020 1,390 0.10 7.19 1,300 1,390 1,310 10,123 14,070,970
31/03/2020 1,300 0.00 ■■ 0.00 1,330 1,380 1,250 9,553 12,418,900
30/03/2020 1,330 -0.10 -7.52 1,420 1,410 1,330 29,929 39,805,570
29/03/2020 1,420 -0.10 -7.04 1,510 1,540 1,420 22,957 32,598,940
27/03/2020 1,420 -0.10 -7.04 1,510 1,540 1,420 22,957 32,598,940
26/03/2020 1,510 -0.10 -6.62 1,590 1,620 1,510 22,670 34,231,700
25/03/2020 1,590 0.00 ■■ 0.00 1,570 1,630 1,560 27,760 44,138,400
24/03/2020 1,570 0.00 ■■ 0.00 1,610 1,670 1,500 26,057 40,909,490
23/03/2020 1,610 -0.10 -6.21 1,730 1,730 1,610 31,788 51,178,680
22/03/2020 1,730 -0.10 -5.78 1,860 1,840 1,730 67,505 116,783,650
20/03/2020 1,730 -0.10 -5.78 1,860 1,840 1,730 67,505 116,783,650
19/03/2020 1,860 0.10 5.38 1,740 1,860 1,860 27,416 50,993,760
18/03/2020 1,740 0.10 5.75 1,630 1,740 1,670 10,132 17,629,680
17/03/2020 1,630 0.00 ■■ 0.00 1,630 1,690 1,520 140,319 228,719,970
16/03/2020 1,630 -0.12 -7.36 1,750 1,800 1,630 161,230 262,804,900
14/03/2020 1,750 -0.05 -2.86 1,800 1,800 1,680 512,930 897,627,500
13/03/2020 1,750 -0.05 -2.86 1,800 1,800 1,680 512,930 897,627,500
12/03/2020 1,800 -0.13 -7.22 1,930 1,990 1,800 591,970 1,065,546,000
11/03/2020 1,930 -0.14 -7.25 2,070 2,090 1,930 470,140 907,370,200
10/03/2020 2,070 -0.20 -9.66 2,220 2,210 2,070 72,782 150,658,740
09/03/2020 2,220 -0.20 -9.01 2,380 2,360 2,220 11,054 24,539,880
06/03/2020 2,380 0.00 ■■ 0.00 2,420 2,410 2,290 15,829 37,673,020
05/03/2020 2,420 0.10 4.13 2,280 2,430 2,280 60,093 145,425,060
04/03/2020 2,280 0.10 4.39 2,140 2,280 2,140 25,864 58,969,920
03/03/2020 2,140 0.00 ■■ 0.00 2,140 2,230 2,100 19,007 40,674,980
02/03/2020 2,140 -0.10 -4.67 2,250 2,260 2,140 17,411 37,259,540
28/02/2020 2,250 -0.10 -4.44 2,340 2,330 2,180 9,506 21,388,500
27/02/2020 2,340 0.10 4.27 2,250 2,350 2,250 6,959 16,284,060
26/02/2020 2,250 0.00 ■■ 0.00 2,300 2,290 2,240 9,192 20,682,000
25/02/2020 2,300 0.00 ■■ 0.00 2,280 2,340 2,140 8,152 18,749,600
24/02/2020 2,280 -0.10 -4.39 2,400 2,350 2,240 41,669 95,005,320
21/02/2020 2,400 -0.10 -4.17 2,470 2,470 2,300 23,913 57,391,200
20/02/2020 2,470 0.10 4.05 2,350 2,490 2,360 11,217 27,705,990
19/02/2020 2,350 0.00 ■■ 0.00 2,340 2,500 2,240 24,219 56,914,650
18/02/2020 2,340 -0.10 -4.27 2,460 2,450 2,300 10,775 25,213,500
17/02/2020 2,460 -0.20 -8.13 2,640 2,600 2,460 22,306 54,872,760
15/02/2020 2,640 0.00 ■■ 0.00 2,690 2,690 2,510 24,834 65,561,760
14/02/2020 2,640 0.00 ■■ 0.00 2,690 2,690 2,510 24,834 65,561,760
13/02/2020 2,690 0.20 7.43 2,520 2,690 2,490 32,732 88,049,080
12/02/2020 2,520 0.00 ■■ 0.00 2,550 2,550 2,410 4,140 10,432,800
11/02/2020 2,550 -0.20 -7.84 2,740 2,700 2,550 50,459 128,670,450
10/02/2020 2,740 0.00 ■■ 0.00 2,750 2,740 2,560 128,640 352,473,600
09/02/2020 2,750 -0.20 -7.27 2,950 2,750 2,750 3,379 9,292,250
07/02/2020 2,750 -0.20 -7.27 2,950 2,750 2,750 3,379 9,292,250
06/02/2020 2,950 -0.20 -6.78 3,170 2,950 2,950 58,186 171,648,700
05/02/2020 3,170 -0.20 -6.31 3,400 3,390 3,170 26,795 84,940,150
04/02/2020 3,400 0.20 5.88 3,240 3,460 3,200 125,043 425,146,200
03/02/2020 3,240 0.20 6.17 3,030 3,240 2,820 160,431 519,796,440
02/02/2020 3,030 0.20 6.60 2,840 3,030 3,030 50,623 153,387,690
31/01/2020 3,030 0.20 6.60 2,840 3,030 3,030 50,623 153,387,690
30/01/2020 2,840 0.20 7.04 2,660 2,840 2,600 75,088 213,249,920
29/01/2020 2,660 0.20 7.52 2,490 2,660 2,490 66,600 177,156,000
28/01/2020 2,660 0.20 7.52 2,490 2,660 2,490 66,600 177,156,000
27/01/2020 2,660 0.20 7.52 2,490 2,660 2,490 66,600 177,156,000
26/01/2020 2,660 0.20 7.52 2,490 2,660 2,490 66,600 177,156,000
24/01/2020 2,660 0.20 7.52 2,490 2,660 2,490 66,600 177,156,000
23/01/2020 2,660 0.20 7.52 2,490 2,660 2,490 66,600 177,156,000
22/01/2020 2,660 0.20 7.52 2,490 2,660 2,490 66,600 177,156,000
21/01/2020 2,490 0.16 6.43 2,330 2,490 2,400 683,690 1,702,388,100
20/01/2020 2,330 0.15 6.44 2,180 2,330 2,170 993,180 2,314,109,400
17/01/2020 2,180 0.14 6.42 2,040 2,180 2,000 458,160 998,788,800
16/01/2020 2,040 0.01 0.49 2,030 2,100 1,980 137,420 280,336,800
15/01/2020 2,030 -0.01 -0.49 2,040 2,030 1,960 256,330 520,349,900
14/01/2020 2,060 -0.06 -2.91 2,060 2,060 1,970 65,310 134,538,600
13/01/2020 2,060 -0.20 -9.71 2,210 2,250 2,060 20,260 41,735,600
10/01/2020 2,210 0.10 4.52 2,070 2,210 2,060 59,511 131,519,310
09/01/2020 2,070 0.10 4.83 1,990 2,090 1,970 26,069 53,962,830
08/01/2020 1,990 0.00 ■■ 0.00 1,980 1,990 1,960 34,821 69,293,790
07/01/2020 1,980 0.00 ■■ 0.00 1,960 2,000 1,950 12,311 24,375,780
06/01/2020 1,960 0.00 ■■ 0.00 1,950 1,990 1,950 36,710 71,951,600
03/01/2020 1,950 -0.10 -5.13 2,020 2,020 1,950 19,104 37,252,800
02/01/2020 2,020 0.10 4.95 1,950 2,050 1,940 45,704 92,322,080
31/12/2019 1,950 0.00 ■■ 0.00 1,970 1,980 1,950 34,924 68,101,800
30/12/2019 1,970 0.00 ■■ 0.00 1,970 1,990 1,930 50,686 99,851,420
27/12/2019 1,970 0.00 ■■ 0.00 1,970 1,990 1,950 20,185 39,764,450
26/12/2019 1,970 0.00 ■■ 0.00 1,950 2,000 1,950 8,547 16,837,590
25/12/2019 1,950 0.00 ■■ 0.00 1,990 2,030 1,930 19,109 37,262,550
24/12/2019 1,990 -0.10 -5.03 2,070 2,050 1,970 10,409 20,713,910
23/12/2019 2,070 0.10 4.83 1,970 2,070 1,970 17,472 36,167,040
20/12/2019 1,970 -0.03 -1.52 2,000 2,030 1,950 91,560 180,373,200
19/12/2019 2,000 0.10 5.00 1,950 2,050 1,930 36,616 73,232,000
18/12/2019 1,950 0.00 ■■ 0.00 1,950 2,020 1,950 36,986 72,122,700
17/12/2019 1,950 0.00 ■■ 0.00 1,990 2,040 1,940 28,353 55,288,350
16/12/2019 1,990 0.00 ■■ 0.00 1,960 2,070 1,920 28,010 55,739,900
13/12/2019 1,960 -0.10 -5.10 2,050 2,050 1,910 15,605 30,585,800
12/12/2019 2,050 0.10 4.88 1,920 2,050 1,940 22,856 46,854,800
11/12/2019 1,920 0.00 ■■ 0.00 1,900 1,970 1,900 39,137 75,143,040
10/12/2019 1,900 -0.10 -5.26 1,950 1,980 1,900 14,690 27,911,000
09/12/2019 1,950 0.00 ■■ 0.00 1,970 2,050 1,860 10,999 21,448,050
06/12/2019 1,970 0.00 ■■ 0.00 1,950 2,040 1,950 3,182 6,268,540
05/12/2019 1,950 -0.10 -5.13 2,050 2,100 1,940 33,506 65,336,700
04/12/2019 2,050 -0.10 -4.88 2,150 0 0 20,119 41,243,950
03/12/2019 2,150 0.00 ■■ 0.00 2,170 2,190 2,030 21,470 46,160,500
02/12/2019 2,170 0.00 ■■ 0.00 2,120 2,240 2,110 33,643 73,005,310
29/11/2019 2,120 0.10 4.72 1,990 2,120 1,960 89,380 189,485,600
28/11/2019 1,990 0.00 ■■ 0.00 1,990 2,020 1,900 9,987 19,874,130
27/11/2019 1,990 0.10 5.03 1,940 2,000 1,920 9,562 19,028,380
26/11/2019 1,940 0.00 ■■ 0.00 1,950 1,950 1,840 30,495 59,160,300
25/11/2019 1,950 -0.10 -5.13 2,090 2,060 1,950 50,110 97,714,500
22/11/2019 2,090 -0.10 -4.78 2,140 2,220 2,060 14,582 30,476,380
21/11/2019 2,140 0.00 ■■ 0.00 2,110 2,250 2,020 33,464 71,612,960
20/11/2019 2,110 -0.10 -4.74 2,240 2,390 2,090 199,020 419,932,200
19/11/2019 2,240 0.10 4.46 2,100 2,240 2,240 29,254 65,528,960
18/11/2019 2,100 0.10 4.76 1,970 2,100 2,100 17,837 37,457,700
15/11/2019 1,970 0.10 5.08 1,850 1,970 1,920 71,413 140,683,610
14/11/2019 1,850 0.10 5.41 1,730 1,850 1,730 117,284 216,975,400
13/11/2019 1,730 0.00 ■■ 0.00 1,750 1,770 1,720 11,190 19,358,700
12/11/2019 1,750 0.00 ■■ 0.00 1,740 1,780 1,700 20,390 35,682,500
11/11/2019 1,740 0.00 ■■ 0.00 1,760 1,780 1,740 16,286 28,337,640
08/11/2019 1,760 0.00 ■■ 0.00 1,780 1,810 1,750 5,458 9,606,080
07/11/2019 1,780 0.00 ■■ 0.00 1,740 1,830 1,740 14,711 26,185,580
06/11/2019 1,740 0.00 ■■ 0.00 1,740 1,760 1,730 13,740 23,907,600
05/11/2019 1,740 0.00 ■■ 0.00 1,760 1,800 1,730 30,355 52,817,700
04/11/2019 1,760 0.00 ■■ 0.00 1,800 1,820 1,750 9,898 17,420,480
01/11/2019 1,760 0.00 ■■ 0.00 1,800 1,820 1,750 9,898 17,420,480
31/10/2019 1,800 0.00 ■■ 0.00 1,800 1,840 1,750 7,357 13,242,600
30/10/2019 1,800 0.00 ■■ 0.00 1,810 1,850 1,790 21,199 38,158,200
29/10/2019 1,810 -0.10 -5.52 1,890 1,900 1,800 34,576 62,582,560
28/10/2019 1,890 0.00 ■■ 0.00 1,900 1,940 1,850 11,367 21,483,630
25/10/2019 1,900 0.00 ■■ 0.00 1,940 2,000 1,900 27,185 51,651,500
24/10/2019 1,940 0.10 5.15 1,830 1,940 1,800 118,753 230,380,820
23/10/2019 1,830 0.00 ■■ 0.00 1,830 1,830 1,800 10,223 18,708,090
22/10/2019 1,830 0.00 ■■ 0.00 1,850 1,860 1,790 18,614 34,063,620
21/10/2019 1,850 0.10 5.41 1,760 1,860 1,710 18,284 33,825,400
18/10/2019 1,760 -0.10 -5.68 1,810 1,810 1,740 20,220 35,587,200
17/10/2019 1,810 0.00 ■■ 0.00 1,810 1,920 1,800 27,645 50,037,450
16/10/2019 1,810 0.10 5.52 1,700 1,810 1,700 48,512 87,806,720
15/10/2019 1,700 -0.10 -5.88 1,780 1,820 1,690 94,425 160,522,500
14/10/2019 1,780 0.00 ■■ 0.00 1,800 1,840 1,770 11,714 20,850,920
11/10/2019 1,800 0.00 ■■ 0.00 1,790 1,840 1,780 8,061 14,509,800
10/10/2019 1,790 0.00 ■■ 0.00 1,800 1,840 1,780 14,671 26,261,090
09/10/2019 1,800 -0.10 -5.56 1,880 1,890 1,800 90,929 163,672,200
08/10/2019 1,880 -0.10 -5.32 1,950 1,950 1,880 30,870 58,035,600
07/10/2019 1,950 0.00 ■■ 0.00 1,940 2,020 1,900 28,733 56,029,350
04/10/2019 1,940 0.10 5.15 1,820 1,940 1,800 92,542 179,531,480
03/10/2019 1,820 -0.10 -5.49 1,950 1,850 1,820 132,153 240,518,460
02/10/2019 1,950 -0.10 -5.13 2,090 2,090 1,950 68,294 133,173,300
01/10/2019 2,090 0.10 4.78 2,000 2,090 1,970 18,023 37,668,070
30/09/2019 2,000 -0.20 -10.00 2,150 2,100 2,000 82,936 165,872,000
27/09/2019 2,150 -0.20 -9.30 2,310 2,150 2,150 32,554 69,991,100
26/09/2019 2,310 -0.20 -8.66 2,480 2,350 2,310 9,979 23,051,490
25/09/2019 2,480 0.00 ■■ 0.00 2,480 2,480 2,420 1,064 2,638,720
24/09/2019 2,480 0.00 ■■ 0.00 2,480 2,610 2,310 16,495 40,907,600
23/09/2019 2,480 -0.20 -8.06 2,660 2,490 2,480 20,412 50,621,760
20/09/2019 2,660 0.20 7.52 2,510 2,660 2,520 1,483 3,944,780
19/09/2019 2,510 -0.10 -3.98 2,640 2,600 2,500 3,461 8,687,110
18/09/2019 2,640 0.00 ■■ 0.00 2,680 2,750 2,600 8,595 22,690,800
17/09/2019 2,680 -0.10 -3.73 2,740 2,790 2,620 358 959,440
16/09/2019 2,740 0.00 ■■ 0.00 2,700 2,870 2,680 1,279 3,504,460
13/09/2019 2,700 0.00 ■■ 0.00 2,700 2,740 2,650 2,176 5,875,200
12/09/2019 2,700 -0.10 -3.70 2,800 2,800 2,680 8,467 22,860,900
11/09/2019 2,800 0.00 ■■ 0.00 2,830 2,800 2,700 937 2,623,600
10/09/2019 2,840 0.00 ■■ 0.00 2,840 2,840 2,800 70 198,800
09/09/2019 2,840 0.00 ■■ 0.00 2,840 2,860 2,840 105 298,200
06/09/2019 2,840 0.10 3.52 2,780 2,930 2,800 532 1,510,880
05/09/2019 2,780 -0.10 -3.60 2,830 2,820 2,780 5,869 16,315,820
04/09/2019 2,830 0.00 ■■ 0.00 2,850 2,850 2,820 5,434 15,378,220
03/09/2019 2,850 0.00 ■■ 0.00 2,860 2,890 2,800 3,620 10,317,000
30/08/2019 2,860 -0.10 -3.50 2,920 2,910 2,850 6,363 18,198,180
29/08/2019 2,920 0.00 ■■ 0.00 2,890 2,950 2,860 2,340 6,832,800
28/08/2019 2,890 0.00 ■■ 0.00 2,900 2,970 2,890 6,964 20,125,960
27/08/2019 2,900 -0.10 -3.45 2,950 2,970 2,900 375 1,087,500
26/08/2019 2,950 0.00 ■■ 0.00 2,910 2,960 2,860 2,952 8,708,400
23/08/2019 2,910 0.00 ■■ 0.00 2,900 2,980 2,900 12,023 34,986,930
22/08/2019 2,900 0.00 ■■ 0.00 2,900 2,950 2,880 22,410 64,989,000
21/08/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 11,308 32,793,200
20/08/2019 2,900 0.00 ■■ 0.00 2,920 2,910 2,780 382 1,107,800
19/08/2019 2,920 0.00 ■■ 0.00 2,880 2,920 2,880 1,378 4,023,760
16/08/2019 2,880 0.00 ■■ 0.00 2,870 2,880 2,830 9,807 28,244,160
15/08/2019 2,870 0.00 ■■ 0.00 2,840 2,880 2,800 5,158 14,803,460
14/08/2019 2,840 0.00 ■■ 0.00 2,790 2,880 2,840 2,759 7,835,560
13/08/2019 2,790 -0.20 -7.17 2,950 2,870 2,760 2,267 6,324,930
12/08/2019 2,950 0.10 3.39 2,880 2,950 2,860 2,721 8,026,950
09/08/2019 2,880 0.00 ■■ 0.00 2,850 2,910 2,860 2,660 7,660,800
08/08/2019 2,850 0.00 ■■ 0.00 2,850 2,920 2,850 1,009 2,875,650
07/08/2019 2,850 0.00 ■■ 0.00 2,900 2,940 2,850 5,303 15,113,550
06/08/2019 2,900 0.00 ■■ 0.00 2,900 2,940 2,850 18 52,200
05/08/2019 2,900 0.00 ■■ 0.00 2,930 2,950 2,830 2,203 6,388,700
02/08/2019 2,930 0.10 3.41 2,840 2,930 2,820 1,160 3,398,800
01/08/2019 2,840 0.00 ■■ 0.00 2,820 2,900 2,820 1,113 3,160,920
31/07/2019 2,820 0.00 ■■ 0.00 2,810 2,900 2,820 5,248 14,799,360
30/07/2019 2,810 -0.20 -7.12 2,970 2,940 2,810 563 1,582,030
29/07/2019 2,970 0.00 ■■ 0.00 2,950 2,970 2,970 501 1,487,970
26/07/2019 2,950 0.00 ■■ 0.00 2,950 2,950 2,850 2,110 6,224,500
25/07/2019 2,950 0.10 3.39 2,900 3,000 2,850 858 2,531,100
24/07/2019 2,900 0.00 ■■ 0.00 2,900 2,960 2,900 646 1,873,400
23/07/2019 2,900 -0.10 -3.45 2,950 2,940 2,870 1,175 3,407,500
22/07/2019 2,950 0.00 ■■ 0.00 2,980 2,950 2,850 1,474 4,348,300
19/07/2019 2,980 0.00 ■■ 0.00 2,980 2,980 2,980 100 298,000
18/07/2019 2,980 0.00 ■■ 0.00 2,980 3,000 2,980 1,261 3,757,780
17/07/2019 2,980 -0.10 -3.36 3,060 3,070 2,980 1,530 4,559,400
16/07/2019 3,060 -0.10 -3.27 3,150 3,100 3,060 166 507,960
15/07/2019 3,150 0.20 6.35 2,980 3,170 2,970 8,504 26,787,600
12/07/2019 2,980 0.10 3.36 2,880 2,990 2,890 21,605 64,382,900
11/07/2019 2,880 0.00 ■■ 0.00 2,900 2,980 2,810 13,311 38,335,680
10/07/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 427 1,238,300
09/07/2019 3,000 0.00 ■■ 0.00 2,970 3,000 2,980 542 1,626,000
08/07/2019 2,970 0.00 ■■ 0.00 2,970 2,970 2,900 9 26,730
05/07/2019 2,970 0.10 3.37 2,860 2,970 2,810 517 1,535,490
04/07/2019 2,860 -0.10 -3.50 2,990 2,920 2,860 243 694,980
03/07/2019 2,990 0.00 ■■ 0.00 2,970 2,990 2,820 1,851 5,534,490
02/07/2019 2,970 0.00 ■■ 0.00 2,950 3,000 2,870 1,013 3,008,610
01/07/2019 2,950 0.00 ■■ 0.00 2,950 3,090 2,930 365 1,076,750
28/06/2019 2,950 0.00 ■■ 0.00 3,000 3,000 2,950 419 1,236,050
27/06/2019 3,000 -0.20 -6.67 3,150 3,110 2,980 14,138 42,414,000
26/06/2019 3,150 0.20 6.35 2,950 3,150 2,900 7,672 24,166,800
25/06/2019 2,950 0.10 3.39 2,840 2,950 2,840 3,012 8,885,400
24/06/2019 2,840 0.00 ■■ 0.00 2,830 2,850 2,810 6,551 18,604,840
21/06/2019 2,830 0.00 ■■ 0.00 2,840 2,900 2,820 694 1,964,020
20/06/2019 2,840 0.00 ■■ 0.00 2,830 2,850 2,820 11,531 32,748,040
19/06/2019 2,830 0.00 ■■ 0.00 2,830 2,840 2,830 9,164 25,934,120
18/06/2019 2,830 0.00 ■■ 0.00 2,830 2,980 2,830 16,892 47,804,360
17/06/2019 2,830 -0.10 -3.53 2,950 2,880 2,830 6,794 19,227,020
16/06/2019 2,950 0.00 ■■ 0.00 2,910 2,950 2,900 12,810 37,789,500
14/06/2019 2,950 0.00 ■■ 0.00 2,910 2,950 2,900 12,810 37,789,500
13/06/2019 2,910 0.00 ■■ 0.00 2,920 2,910 2,800 204 593,640
11/06/2019 2,960 0.00 ■■ 0.00 2,930 2,990 2,900 1,509 4,466,640
10/06/2019 2,930 0.00 ■■ 0.00 2,930 2,940 2,930 2,597 7,609,210
09/06/2019 2,930 0.00 ■■ 0.00 2,980 2,930 2,900 90 263,700
07/06/2019 2,930 0.00 ■■ 0.00 2,980 2,930 2,900 90 263,700
06/06/2019 2,980 0.00 ■■ 0.00 2,980 2,990 2,930 722 2,151,560
05/06/2019 2,980 0.00 ■■ 0.00 2,930 2,980 2,930 1,692 5,042,160
04/06/2019 2,930 0.00 ■■ 0.00 2,960 2,990 2,920 6,434 18,851,620
03/06/2019 2,960 0.00 ■■ 0.00 2,980 2,980 2,880 6,249 18,497,040
02/06/2019 2,980 0.00 ■■ 0.00 2,980 2,980 2,950 2,773 8,263,540
31/05/2019 2,980 0.00 ■■ 0.00 2,980 2,980 2,950 2,773 8,263,540
30/05/2019 2,980 0.00 ■■ 0.00 3,030 3,000 2,950 6,454 19,232,920
29/05/2019 3,030 -0.10 -3.30 3,140 3,030 2,960 504 1,527,120
28/05/2019 3,140 0.10 3.18 3,000 3,140 2,930 1,109 3,482,260
27/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,960 4,456 13,368,000
26/05/2019 3,000 0.00 ■■ 0.00 3,050 3,000 2,880 22,968 68,904,000
24/05/2019 3,000 0.00 ■■ 0.00 3,050 3,000 2,880 22,968 68,904,000
23/05/2019 3,050 0.00 ■■ 0.00 3,070 3,050 2,980 3,593 10,958,650
22/05/2019 3,070 0.00 ■■ 0.00 3,090 3,090 3,000 8,552 26,254,640
21/05/2019 3,090 0.00 ■■ 0.00 3,070 3,100 2,980 2,703 8,352,270
20/05/2019 3,070 0.00 ■■ 0.00 3,050 3,090 3,030 8,021 24,624,470
19/05/2019 3,050 -0.10 -3.28 3,140 3,050 3,000 341 1,040,050
17/05/2019 3,050 -0.10 -3.28 3,140 3,050 3,000 341 1,040,050
16/05/2019 3,140 0.00 ■■ 0.00 3,100 3,160 3,000 11,013 34,580,820
15/05/2019 3,100 0.00 ■■ 0.00 3,150 3,300 3,070 10,155 31,480,500
14/05/2019 3,150 0.00 ■■ 0.00 3,150 3,150 2,990 10,491 33,046,650
13/05/2019 3,150 0.00 ■■ 0.00 3,130 3,200 3,050 22,530 70,969,500
12/05/2019 3,130 0.00 ■■ 0.00 3,160 3,160 3,060 211 660,430
10/05/2019 3,130 0.00 ■■ 0.00 3,160 3,160 3,060 211 660,430
09/05/2019 3,160 0.00 ■■ 0.00 3,160 3,330 3,130 11 34,760
08/05/2019 3,160 0.00 ■■ 0.00 3,160 3,200 3,020 5,882 18,587,120
07/05/2019 3,160 0.00 ■■ 0.00 3,180 3,160 3,080 10,530 33,274,800
06/05/2019 3,180 0.00 ■■ 0.00 3,180 3,180 3,040 10,024 31,876,320
05/05/2019 3,180 0.10 3.14 3,050 3,260 3,060 2,383 7,577,940
03/05/2019 3,180 0.10 3.14 3,050 3,260 3,060 2,383 7,577,940
02/05/2019 3,050 -0.10 -3.28 3,190 3,190 3,050 904 2,757,200
01/05/2019 3,190 0.20 6.27 3,000 3,190 3,000 1,929 6,153,510
30/04/2019 3,190 0.20 6.27 3,000 3,190 3,000 1,929 6,153,510
29/04/2019 3,190 0.20 6.27 3,000 3,190 3,000 1,929 6,153,510
28/04/2019 3,190 0.20 6.27 3,000 3,190 3,000 1,929 6,153,510
26/04/2019 3,190 0.20 6.27 3,000 3,190 3,000 1,929 6,153,510
25/04/2019 3,000 -0.20 -6.67 3,180 3,190 3,000 2,481 7,443,000
24/04/2019 3,180 0.00 ■■ 0.00 3,160 3,190 3,100 1,333 4,238,940
23/04/2019 3,160 -0.10 -3.16 3,220 3,220 3,130 2,219 7,012,040
22/04/2019 3,220 0.00 ■■ 0.00 3,200 3,250 3,200 12,420 39,992,400
21/04/2019 3,200 0.10 3.13 3,100 3,300 3,170 3,764 12,044,800
19/04/2019 3,200 0.10 3.13 3,100 3,300 3,170 3,764 12,044,800
18/04/2019 3,100 -0.20 -6.45 3,250 3,360 3,100 11,717 36,322,700
17/04/2019 3,250 -0.10 -3.08 3,310 3,310 3,240 1,111 3,610,750
16/04/2019 3,310 -0.10 -3.02 3,370 3,400 3,200 523 1,731,130
15/04/2019 3,370 0.00 ■■ 0.00 3,390 3,370 3,310 631 2,126,470
12/04/2019 3,370 0.00 ■■ 0.00 3,390 3,370 3,310 631 2,126,470
11/04/2019 3,390 0.00 ■■ 0.00 3,400 3,400 3,300 966 3,274,740
10/04/2019 3,400 -0.10 -2.94 3,460 3,460 3,280 6,370 21,658,000
09/04/2019 3,460 0.20 5.78 3,310 3,490 3,320 8,646 29,915,160
08/04/2019 3,310 -0.20 -6.04 3,540 3,500 3,300 19,018 62,949,580
05/04/2019 3,540 0.10 2.82 3,480 3,540 3,300 2,795 9,894,300
04/04/2019 3,480 0.00 ■■ 0.00 3,460 3,500 3,370 958 3,333,840
03/04/2019 3,460 0.00 ■■ 0.00 3,500 3,500 3,460 1,241 4,293,860
02/04/2019 3,500 0.00 ■■ 0.00 3,530 3,550 3,500 2,302 8,057,000
01/04/2019 3,530 0.00 ■■ 0.00 3,520 3,530 3,400 681 2,403,930
30/03/2019 3,270 0.00 ■■ 0.00 3,270 3,300 3,220 36,790 120,303,300
29/03/2019 3,520 0.20 5.68 3,310 3,540 3,310 21,254 74,814,080
28/03/2019 3,310 -0.10 -3.02 3,400 3,590 3,310 57 188,670
27/03/2019 3,400 -0.10 -2.94 3,450 3,460 3,400 9,046 30,756,400
26/03/2019 3,450 0.00 ■■ 0.00 3,490 3,550 3,400 5,557 19,171,650
25/03/2019 3,490 0.00 ■■ 0.00 3,500 3,500 3,290 2,352 8,208,480
22/03/2019 3,500 -0.20 -5.71 3,670 3,600 3,430 3,633 12,715,500
21/03/2019 3,670 -0.10 -2.72 3,730 3,880 3,670 13,139 48,220,130
20/03/2019 3,730 0.20 5.36 3,530 3,760 3,530 29,363 109,523,990
19/03/2019 3,530 0.20 5.67 3,300 3,530 3,400 40,515 143,017,950
18/03/2019 3,300 0.00 ■■ 0.00 3,300 3,380 3,300 2,640 8,712,000
15/03/2019 3,300 0.00 ■■ 0.00 3,320 3,450 3,300 2,821 9,309,300
14/03/2019 3,320 -0.10 -3.01 3,420 3,400 3,310 6,358 21,108,560
13/03/2019 3,420 0.00 ■■ 0.00 3,430 3,430 3,340 4,381 14,983,020
12/03/2019 3,430 0.00 ■■ 0.00 3,400 3,470 3,400 15,344 52,629,920
11/03/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 9,502 32,306,800
08/03/2019 3,400 -0.10 -2.94 3,500 3,550 3,350 2,741 9,319,400
07/03/2019 3,500 0.10 2.86 3,390 3,590 3,400 19,664 68,824,000
06/03/2019 3,390 0.00 ■■ 0.00 3,400 3,410 3,300 21,803 73,912,170
05/03/2019 3,400 0.10 2.94 3,300 3,400 3,240 14,565 49,521,000
04/03/2019 3,300 0.00 ■■ 0.00 3,300 3,350 3,230 8,945 29,518,500
01/03/2019 3,300 0.10 3.03 3,220 3,300 3,220 13,352 44,061,600
28/02/2019 3,220 -0.10 -3.11 3,350 3,330 3,160 1,872 6,027,840
27/02/2019 3,350 0.00 ■■ 0.00 3,330 3,350 3,250 2,714 9,091,900
26/02/2019 3,330 0.20 6.01 3,120 3,330 3,270 23,025 76,673,250
25/02/2019 3,120 -0.10 -3.21 3,200 3,290 3,120 5,770 18,002,400
22/02/2019 3,200 0.10 3.13 3,150 3,320 3,160 9,820 31,424,000
21/02/2019 3,150 0.00 ■■ 0.00 3,160 3,150 3,100 1,978 6,230,700
20/02/2019 3,160 0.00 ■■ 0.00 3,160 3,180 3,100 16,366 51,716,560
19/02/2019 3,160 0.00 ■■ 0.00 3,180 3,160 3,100 5,876 18,568,160
18/02/2019 3,180 0.00 ■■ 0.00 3,200 3,220 3,180 1,498 4,763,640
15/02/2019 3,200 0.00 ■■ 0.00 3,240 3,200 3,190 304 972,800
14/02/2019 3,240 0.00 ■■ 0.00 3,200 3,240 3,200 8,329 26,985,960
13/02/2019 3,200 0.00 ■■ 0.00 3,230 3,200 3,120 22,584 72,268,800
12/02/2019 3,230 0.10 3.10 3,130 3,280 3,000 21,733 70,197,590
11/02/2019 3,130 -0.20 -6.39 3,280 3,280 3,130 177 554,010
01/02/2019 3,280 0.00 ■■ 0.00 3,290 3,280 3,110 1,208 3,962,240
31/01/2019 3,290 0.00 ■■ 0.00 3,290 3,290 3,100 226 743,540
30/01/2019 3,290 0.10 3.04 3,200 3,290 3,190 1,002 3,296,580
29/01/2019 3,200 0.00 ■■ 0.00 3,200 3,290 3,200 3,468 11,097,600
28/01/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 760 2,432,000
25/01/2019 3,200 0.00 ■■ 0.00 3,220 3,300 3,160 2,327 7,446,400
24/01/2019 3,220 0.00 ■■ 0.00 3,200 3,220 3,190 2,352,000 7,573,440,000
23/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 2,168,000 6,937,600,000
22/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,180 11,072,000 35,430,400,000
21/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 4,140 13,248,000
19/01/2019 3,400 0.20 5.88 3,200 3,200 3,200 11,000 37,400,000
18/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 19,600 62,720,000
17/01/2019 3,200 -0.20 -6.25 3,200 3,200 3,000 26,090 83,488,000
16/01/2019 3,200 -0.01 -0.31 3,200 3,200 3,000 81,760 261,632,000
15/01/2019 3,200 -0.05 -1.56 3,200 3,200 3,050 8,930 28,576,000
14/01/2019 3,200 0.04 1.25 3,160 3,200 2,940 23,460 75,072,000
11/01/2019 3,160 -0.04 -1.27 3,200 3,290 3,160 2,010 6,351,600
10/01/2019 3,200 -0.05 -1.56 3,250 3,250 3,100 14,660 46,912,000
09/01/2019 3,250 -0.09 -2.77 3,250 3,250 3,160 940 3,055,000
08/01/2019 3,250 -0.09 -2.77 3,250 3,250 3,160 7,710 25,057,500
07/01/2019 3,250 0.07 2.15 3,180 3,250 3,160 4,730 15,372,500
04/01/2019 3,180 0.02 0.63 3,160 3,180 3,100 28,020 89,103,600
03/01/2019 3,160 -0.01 -0.32 3,160 3,160 3,000 76,760 242,561,600
02/01/2019 3,160 -0.03 -0.95 3,190 3,170 3,100 10,920 34,507,200
28/12/2018 3,190 -0.07 -2.19 3,260 3,200 3,050 14,600 46,574,000
27/12/2018 3,260 0.06 1.84 3,200 3,280 3,260 160 521,600
26/12/2018 3,200 0.05 1.56 3,150 3,280 3,200 264,890 847,648,000
25/12/2018 3,150 0.08 2.54 3,150 3,240 3,000 31,080 97,902,000
24/12/2018 3,150 -0.16 -5.08 3,310 3,270 3,150 41,130 129,559,500
21/12/2018 3,310 -0.14 -4.23 3,450 3,450 3,310 11,040 36,542,400
20/12/2018 3,450 -0.03 -0.87 3,450 3,550 3,220 3,920 13,524,000
19/12/2018 3,450 -0.11 -3.19 3,560 3,580 3,450 1,950 6,727,500
18/12/2018 3,560 0.06 1.69 3,500 3,600 3,430 102,860 366,181,600
17/12/2018 3,500 -0.01 -0.29 3,500 3,500 3,400 107,750 377,125,000
16/12/2018 3,500 -0.05 -1.43 3,550 3,540 3,480 4,070 14,245,000
14/12/2018 3,500 -0.05 -1.43 3,550 3,540 3,480 4,070 14,245,000
13/12/2018 3,550 0.12 3.38 3,430 3,600 3,440 19,800 70,290,000
12/12/2018 3,430 -0.12 -3.50 3,550 3,600 3,400 75,020 257,318,600
11/12/2018 3,550 0.23 6.48 3,320 3,550 3,320 102,570 364,123,500
10/12/2018 3,320 -0.03 -0.90 3,350 3,390 3,320 155,850 517,422,000
07/12/2018 3,350 -0.05 -1.49 3,400 3,410 3,350 296,860 994,481,000
06/12/2018 3,400 0.05 1.47 3,350 3,440 3,320 13,610 46,274,000
05/12/2018 3,350 0.05 1.49 3,300 3,400 3,300 12,020 40,267,000
04/12/2018 3,300 -0.03 -0.91 3,300 3,300 3,270 43,100 142,230,000
03/12/2018 3,300 0.03 0.91 3,270 3,330 3,250 68,820 227,106,000
30/11/2018 3,270 0.03 0.92 3,270 3,300 3,220 36,790 120,303,300
29/11/2018 3,270 0.07 2.14 3,200 3,280 3,200 28,350 92,704,500
28/11/2018 3,200 -0.02 -0.63 3,220 3,340 3,200 40,390 129,248,000
27/11/2018 3,220 -0.09 -2.80 3,310 3,310 3,220 26,890 86,585,800
26/11/2018 3,310 0.01 0.30 3,300 3,310 3,070 24,890 82,385,900
23/11/2018 3,300 0.10 3.03 3,200 3,300 3,200 46,970 155,001,000
22/11/2018 3,200 0.05 1.56 3,150 3,270 3,190 24,630 78,816,000
21/11/2018 3,150 0.02 0.63 3,130 3,200 3,130 44,070 138,820,500
20/11/2018 3,130 0.01 0.32 3,130 3,140 3,060 129,750 406,117,500
19/11/2018 3,130 0.03 0.96 3,100 3,140 3,100 9,010 28,201,300
17/11/2018 3,100 0.04 1.29 3,060 3,150 3,020 43,470 134,757,000
16/11/2018 3,100 0.04 1.29 3,060 3,150 3,020 43,470 134,757,000
15/11/2018 3,060 0.03 0.98 3,030 3,060 3,000 22,860 69,951,600
14/11/2018 3,030 -0.04 -1.32 3,070 3,070 2,950 23,300 70,599,000
13/11/2018 3,070 0.04 1.30 3,030 3,080 3,030 24,840 76,258,800
12/11/2018 3,030 0.01 0.33 3,030 3,040 3,030 32,640 98,899,200
11/11/2018 3,030 0.01 0.33 3,030 3,050 3,030 41,310 125,169,300
09/11/2018 3,030 0.01 0.33 3,030 3,050 3,030 41,310 125,169,300
08/11/2018 3,030 0.04 1.32 3,030 3,080 3,030 27,820 84,294,600
07/11/2018 3,030 -0.01 -0.33 3,040 3,080 3,000 18,850 57,115,500
06/11/2018 3,040 0.01 0.33 3,030 3,050 2,980 29,820 90,652,800
05/11/2018 3,030 -0.03 -0.99 3,030 3,060 2,880 29,020 87,930,600
03/11/2018 3,030 0.02 0.66 3,030 3,050 3,000 19,850 60,145,500
02/11/2018 3,030 0.02 0.66 3,030 3,050 3,000 19,850 60,145,500
01/11/2018 3,030 -0.21 -6.93 3,240 3,240 3,020 139,520 422,745,600
31/10/2018 3,240 -0.02 -0.62 3,260 3,260 3,060 54,070 175,186,800
30/10/2018 3,260 -0.01 -0.31 3,270 3,300 3,200 133,320 434,623,200
29/10/2018 3,270 -0.07 -2.14 3,270 3,400 3,110 103,960 339,949,200
26/10/2018 3,270 0.21 6.42 3,060 3,270 3,100 109,690 358,686,300
25/10/2018 3,060 0.20 6.54 3,060 3,260 2,900 110,290 337,487,400
24/10/2018 3,060 -0.01 -0.33 3,070 3,070 3,020 43,430 132,895,800
23/10/2018 3,070 -0.06 -1.95 3,130 3,190 3,010 94,910 291,373,700
22/10/2018 3,130 -0.07 -2.24 3,200 3,300 3,130 94,390 295,440,700
21/10/2018 3,200 -0.13 -4.06 3,330 3,340 3,200 26,880 86,016,000
19/10/2018 3,200 -0.13 -4.06 3,330 3,340 3,200 26,880 86,016,000
18/10/2018 3,330 -0.03 -0.90 3,360 3,360 3,300 71,500 238,095,000
17/10/2018 3,360 -0.14 -4.17 3,500 3,420 3,270 506,680 1,702,444,800
16/10/2018 3,500 -0.08 -2.29 3,580 3,670 3,500 185,080 647,780,000
15/10/2018 3,580 0.02 0.56 3,560 3,700 3,560 14,050 50,299,000
14/10/2018 3,560 0.01 0.28 3,550 3,690 3,560 5,600 19,936,000
12/10/2018 3,560 0.01 0.28 3,550 3,690 3,560 5,600 19,936,000
11/10/2018 3,550 -0.25 -7.04 3,800 3,780 3,540 111,110 394,440,500
10/10/2018 3,800 -0.11 -2.89 3,910 3,910 3,800 217,150 825,170,000
09/10/2018 3,910 -0.02 -0.51 3,930 3,950 3,860 69,140 270,337,400
08/10/2018 3,930 0.10 2.54 3,830 3,970 3,820 60,790 238,904,700
05/10/2018 3,830 -0.02 -0.52 3,830 3,830 3,700 87,200 333,976,000
04/10/2018 3,830 -0.05 -1.31 3,880 3,920 3,610 123,690 473,732,700
03/10/2018 3,880 0.04 1.03 3,840 3,880 3,830 67,900 263,452,000
02/10/2018 3,840 -0.02 -0.52 3,860 3,890 3,820 56,270 216,076,800
01/10/2018 3,860 -0.02 -0.52 3,860 3,900 3,800 100,860 389,319,600
28/09/2018 3,860 -0.04 -1.04 3,900 3,930 3,850 47,090 181,767,400
27/09/2018 3,900 0.03 0.77 3,870 3,950 3,870 67,720 264,108,000
26/09/2018 3,870 -0.08 -2.07 3,950 4,000 3,850 97,750 378,292,500
25/09/2018 3,950 0.02 0.51 3,950 3,990 3,860 152,800 603,560,000
24/09/2018 3,950 -0.11 -2.78 4,060 4,050 3,900 156,800 619,360,000
21/09/2018 4,060 0.16 3.94 3,900 4,070 3,880 221,200 898,072,000
20/09/2018 3,900 -0.09 -2.31 3,990 4,050 3,800 86,820 338,598,000
19/09/2018 3,990 -0.05 -1.25 4,040 4,110 3,940 263,280 1,050,487,200
18/09/2018 4,040 -0.30 -7.43 4,340 4,180 4,040 720,040 2,908,961,600
17/09/2018 4,340 0.17 3.92 4,170 4,340 4,160 369,490 1,603,586,600
14/09/2018 4,170 0.27 6.47 3,900 4,170 3,950 824,280 3,437,247,600
13/09/2018 3,900 0.18 4.62 3,720 3,900 3,460 1,130,600 4,409,340,000
12/09/2018 3,720 -0.28 -7.53 4,000 4,000 3,720 305,250 1,135,530,000
11/09/2018 4,000 -0.14 -3.50 4,140 4,100 3,860 405,260 1,621,040,000
10/09/2018 4,140 -0.27 -6.52 4,140 4,190 3,870 69,850 289,179,000
07/09/2018 4,140 0.14 3.38 4,000 4,200 3,760 326,250 1,350,675,000
06/09/2018 4,000 -0.14 -3.50 4,140 4,140 4,000 180,010 720,040,000
05/09/2018 4,140 -0.31 -7.49 4,450 4,170 4,140 324,580 1,343,761,200
04/09/2018 4,450 -0.15 -3.37 4,450 4,600 4,140 150,130 668,078,500
31/08/2018 4,450 -0.20 -4.49 4,650 4,650 4,450 125,240 557,318,000
30/08/2018 4,650 -0.02 -0.43 4,670 4,650 4,510 8,260 38,409,000
29/08/2018 4,670 -0.01 -0.21 4,680 4,680 4,600 90,180 421,140,600
28/08/2018 4,680 -0.08 -1.71 4,680 4,690 4,600 42,020 196,653,600
27/08/2018 4,680 0.02 0.43 4,660 4,690 4,600 102,910 481,618,800
24/08/2018 4,660 0.16 3.43 4,500 4,660 4,480 82,510 384,496,600
23/08/2018 4,500 -0.18 -4.00 4,680 4,680 4,400 10,100 45,450,000
22/08/2018 4,680 -0.11 -2.35 4,790 4,680 4,460 124,230 581,396,400
21/08/2018 4,790 -0.01 -0.21 4,800 4,800 4,600 1,620 7,759,800
20/08/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
17/08/2018 4,800 0.12 2.50 4,680 4,800 4,680 1,950 9,360,000
16/08/2018 4,680 -0.18 -3.85 4,680 4,680 4,500 310 1,450,800
15/08/2018 4,680 -0.02 -0.43 4,700 4,680 4,550 10,310 48,250,800
14/08/2018 4,700 -0.07 -1.49 4,770 4,770 4,600 1,260 5,922,000
13/08/2018 4,770 -0.01 -0.21 4,780 4,780 4,650 24,900 118,773,000
12/08/2018 4,780 -0.09 -1.88 4,870 4,820 4,680 3,000 14,340,000
10/08/2018 4,780 -0.09 -1.88 4,870 4,820 4,680 3,000 14,340,000
09/08/2018 4,870 0.00 ■■ 0.00 4,870 4,870 4,870 40 194,800
08/08/2018 4,870 -0.01 -0.21 4,880 4,870 4,540 3,700 18,019,000
07/08/2018 4,880 -0.01 -0.20 4,890 4,900 4,550 4,750 23,180,000
06/08/2018 4,890 0.01 0.20 4,890 4,900 4,590 2,150 10,513,500
03/08/2018 4,890 0.19 3.89 4,700 4,890 4,700 560 2,738,400
02/08/2018 4,700 0.20 4.26 4,700 4,900 4,700 540 2,538,000
01/08/2018 4,700 -0.25 -5.32 4,950 4,700 4,700 3,370 15,839,000
31/07/2018 4,950 -0.03 -0.61 4,980 4,980 4,640 4,600 22,770,000
30/07/2018 4,980 0.04 0.80 4,940 5,000 4,980 4,760 23,704,800
27/07/2018 4,940 0.04 0.81 4,900 4,940 4,700 130 642,200
26/07/2018 4,900 0.01 0.20 4,890 5,090 4,900 25,010 122,549,000
25/07/2018 4,890 0.18 3.68 4,710 5,000 4,800 7,420 36,283,800
24/07/2018 4,710 -0.32 -6.79 5,030 5,000 4,710 7,500 35,325,000
23/07/2018 5,030 -0.07 -1.39 5,100 5,100 4,800 1,370 6,891,100
20/07/2018 5,100 -0.09 -1.76 5,190 5,100 4,900 920 4,692,000
19/07/2018 5,190 0.19 3.66 5,000 5,190 5,190 2,010 10,431,900
18/07/2018 5,000 0.20 4.00 4,800 5,000 4,600 3,520 17,600,000
17/07/2018 4,800 -0.10 -2.08 4,900 4,850 4,800 2,020 9,696,000
16/07/2018 4,900 -0.09 -1.84 4,990 4,980 4,900 2,530 12,397,000
13/07/2018 4,990 0.01 0.20 4,980 4,990 4,950 1,700 8,483,000
12/07/2018 4,980 -0.01 -0.20 4,990 4,980 4,980 1,100 5,478,000
11/07/2018 4,990 0.09 1.80 4,900 4,990 4,600 11,020 54,989,800
10/07/2018 4,900 -0.28 -5.71 5,180 4,900 4,820 4,940 24,206,000
09/07/2018 5,180 0.03 0.58 5,150 5,180 4,800 22,330 115,669,400
06/07/2018 5,150 -0.05 -0.97 5,200 5,150 4,840 40 206,000
05/07/2018 5,200 0.27 5.19 4,930 5,200 4,780 20,600 107,120,000
04/07/2018 4,930 -0.30 -6.09 4,930 4,930 4,620 5,010 24,699,300
03/07/2018 4,930 -0.37 -7.51 5,300 5,410 4,930 9,520 46,933,600
02/07/2018 5,300 0.03 0.57 5,270 5,300 5,100 290 1,537,000
29/06/2018 5,270 0.13 2.47 5,270 0 0 2,390 12,595,300
28/06/2018 5,270 -0.12 -2.28 5,390 5,390 5,270 40,010 210,852,700
27/06/2018 5,390 -0.01 -0.19 5,400 5,390 5,230 17,010 91,683,900
26/06/2018 5,400 -0.10 -1.85 5,400 5,400 5,250 66,730 360,342,000
25/06/2018 5,400 -0.10 -1.85 5,400 5,400 5,300 16,830 90,882,000
22/06/2018 5,400 -0.10 -1.85 5,400 5,400 5,200 15,360 82,944,000
21/06/2018 5,400 -0.10 -1.85 5,400 5,400 5,300 8,780 47,412,000
20/06/2018 5,400 -0.15 -2.78 5,400 5,400 5,250 25,500 137,700,000
19/06/2018 5,400 -0.17 -3.15 5,570 5,570 5,270 51,890 280,206,000
18/06/2018 5,570 -0.29 -5.21 5,570 5,570 5,280 7,780 43,334,600
16/06/2018 5,570 -0.01 -0.18 5,580 5,570 5,300 2,100 11,697,000
15/06/2018 5,570 -0.01 -0.18 5,580 5,570 5,300 2,100 11,697,000
14/06/2018 5,580 -0.02 -0.36 5,600 5,580 5,300 8,390 46,816,200
13/06/2018 5,600 0.10 1.79 5,500 5,600 5,300 25,800 144,480,000
12/06/2018 5,500 -0.10 -1.82 5,500 5,550 5,400 118,620 652,410,000
11/06/2018 5,500 0.23 4.18 5,270 5,600 5,310 16,390 90,145,000
08/06/2018 5,270 -0.13 -2.47 5,400 5,400 5,250 46,360 244,317,200
07/06/2018 5,400 -0.04 -0.74 5,440 5,500 5,250 18,490 99,846,000
06/06/2018 5,440 -0.06 -1.10 5,500 5,480 5,160 21,900 119,136,000
05/06/2018 5,500 -0.15 -2.73 5,650 5,700 5,400 122,850 675,675,000
04/06/2018 5,650 -0.05 -0.88 5,700 5,730 5,650 57,800 326,570,000
01/06/2018 5,700 0.11 1.93 5,590 5,730 5,600 40,430 230,451,000
31/05/2018 5,590 0.34 6.08 5,250 5,590 5,300 79,310 443,342,900
30/05/2018 5,250 0.28 5.33 4,970 5,250 5,000 149,200 783,300,000
29/05/2018 4,970 0.22 4.43 4,750 4,970 4,750 106,450 529,056,500
28/05/2018 4,750 0.02 0.42 4,730 5,000 4,650 146,710 696,872,500
25/05/2018 4,730 -0.01 -0.21 4,740 4,740 4,600 8,610 40,725,300
24/05/2018 4,740 -0.05 -1.05 4,790 4,750 4,740 110 521,400
23/05/2018 4,790 -0.01 -0.21 4,800 4,790 4,590 35,120 168,224,800
22/05/2018 4,800 -0.15 -3.13 4,950 4,900 4,690 5,700 27,360,000
21/05/2018 4,950 0.01 0.20 4,940 4,950 4,810 300 1,485,000
18/05/2018 4,940 -0.12 -2.43 4,940 4,940 4,820 280 1,383,200
17/05/2018 4,940 -0.15 -3.04 5,090 4,950 4,850 7,030 34,728,200
16/05/2018 5,090 0.11 2.16 4,980 5,090 4,920 9,730 49,525,700
15/05/2018 4,980 -0.01 -0.20 4,980 4,980 4,910 8,160 40,636,800
14/05/2018 4,980 -0.02 -0.40 5,000 5,000 4,920 5,430 27,041,400
11/05/2018 5,000 0.06 1.20 4,940 5,000 4,990 800 4,000,000
10/05/2018 4,940 -0.11 -2.23 5,050 5,000 4,930 7,910 39,075,400
09/05/2018 5,050 0.14 2.77 4,910 5,050 4,990 9,270 46,813,500
08/05/2018 4,910 -0.34 -6.92 5,250 5,240 4,910 63,190 310,262,900
07/05/2018 5,250 -0.04 -0.76 5,290 5,300 5,000 22,000 115,500,000
04/05/2018 5,290 -0.06 -1.13 5,350 5,290 5,000 81,500 431,135,000
03/05/2018 5,350 -0.35 -6.54 5,350 5,400 5,000 30,160 161,356,000
02/05/2018 5,350 0.15 2.80 5,200 5,500 5,010 31,520 168,632,000
27/04/2018 5,200 0.06 1.15 5,140 5,200 4,800 28,320 147,264,000
26/04/2018 5,140 -0.25 -4.86 5,390 5,400 5,140 2,460 12,644,400
24/04/2018 5,390 0.10 1.86 5,290 5,400 5,010 3,710 19,996,900
23/04/2018 5,290 -0.39 -7.37 5,680 5,590 5,290 56,520 298,990,800
22/04/2018 5,680 -0.01 -0.18 5,690 5,690 5,330 6,710 38,112,800
20/04/2018 5,680 -0.01 -0.18 5,690 5,690 5,330 6,710 38,112,800
19/04/2018 5,690 -0.31 -5.45 6,000 5,780 5,580 38,360 218,268,400
18/04/2018 6,000 0.31 5.17 5,690 6,000 5,300 691,900 4,151,400,000
13/04/2018 5,360 0.03 0.56 5,360 5,490 5,360 7,800 41,808,000
12/04/2018 5,360 -0.30 -5.60 5,660 5,400 5,360 11,620 62,283,200
11/04/2018 5,660 0.16 2.83 5,500 5,700 5,350 20,630 116,765,800
10/04/2018 5,500 -0.29 -5.27 5,790 5,500 5,490 36,030 198,165,000
09/04/2018 5,790 0.06 1.04 5,730 5,790 5,400 41,030 237,563,700
07/04/2018 5,730 0.06 1.05 5,670 5,750 5,610 12,080 69,218,400
06/04/2018 5,730 0.06 1.05 5,670 5,750 5,610 12,080 69,218,400
05/04/2018 5,670 0.07 1.23 5,600 5,670 5,500 9,600 54,432,000
04/04/2018 5,600 -0.13 -2.32 5,730 5,800 5,600 74,080 414,848,000
03/04/2018 5,730 -0.17 -2.97 5,900 5,730 5,700 7,060 40,453,800
02/04/2018 5,900 0.10 1.69 5,800 6,000 5,700 310 1,829,000
30/03/2018 5,800 -0.10 -1.72 5,800 5,840 5,700 74,840 434,072,000
29/03/2018 5,800 -0.10 -1.72 5,900 6,110 5,800 78,870 457,446,000
28/03/2018 5,900 -0.18 -3.05 6,080 6,050 5,900 26,480 156,232,000
27/03/2018 6,080 -0.21 -3.45 6,080 6,080 5,870 3,050 18,544,000
26/03/2018 6,080 0.02 0.33 6,060 6,100 6,080 180 1,094,400
23/03/2018 6,060 -0.04 -0.66 6,100 6,090 5,900 3,790 22,967,400
22/03/2018 6,100 -0.20 -3.28 6,100 6,200 5,900 21,050 128,405,000
21/03/2018 6,100 0.15 2.46 5,900 6,150 5,900 8,840 53,924,000
20/03/2018 5,900 -0.05 -0.85 5,950 5,900 5,900 2,280 13,452,000
19/03/2018 5,950 -0.14 -2.35 5,950 6,000 5,900 7,500 44,625,000
16/03/2018 5,950 -0.05 -0.84 6,000 6,000 5,950 7,100 42,245,000
15/03/2018 6,000 -0.09 -1.50 6,090 6,050 5,860 60,880 365,280,000
14/03/2018 6,090 -0.01 -0.16 6,100 6,090 6,000 78,090 475,568,100
13/03/2018 6,100 -0.10 -1.64 6,100 6,100 6,000 46,000 280,600,000
12/03/2018 6,100 -0.02 -0.33 6,120 6,200 6,000 17,310 105,591,000
11/03/2018 6,000 -0.12 -2.00 6,120 6,200 6,000 32,000 192,000,000
09/03/2018 6,000 -0.12 -2.00 6,120 6,200 6,000 32,000 192,000,000
08/03/2018 6,120 -0.07 -1.14 6,190 6,240 5,950 17,500 107,100,000
07/03/2018 6,190 -0.01 -0.16 6,200 6,200 6,000 30,740 190,280,600
06/03/2018 6,200 0.04 0.65 6,160 6,240 6,150 23,370 144,894,000
05/03/2018 6,160 0.11 1.79 6,050 6,160 6,000 60,300 371,448,000
02/03/2018 6,050 -0.01 -0.17 6,050 6,050 5,800 30,240 182,952,000
01/03/2018 6,050 0.05 0.83 6,000 6,080 5,630 129,800 785,290,000
28/02/2018 6,000 -0.02 -0.33 6,000 6,000 5,910 46,720 280,320,000
27/02/2018 6,000 0.10 1.67 6,000 6,100 5,800 58,710 352,260,000
26/02/2018 6,000 -0.07 -1.17 6,070 6,100 5,900 43,750 262,500,000
23/02/2018 6,070 -0.03 -0.49 6,100 6,100 6,070 5,540 33,627,800
22/02/2018 6,100 -0.01 -0.16 6,110 6,150 5,910 101,870 621,407,000
21/02/2018 5,840 0.11 1.88 6,000 6,150 5,840 91,430 533,951,200
13/02/2018 6,000 0.01 0.17 6,000 6,100 6,000 117,490 704,940,000
12/02/2018 6,000 -0.01 -0.17 6,000 6,100 5,990 32,130 192,780,000
09/02/2018 6,000 -0.01 -0.17 6,000 6,000 5,590 20,740 124,440,000
08/02/2018 6,000 -0.10 -1.67 6,100 6,100 6,000 18,470 110,820,000
07/02/2018 6,100 -0.12 -1.97 6,220 6,160 6,080 5,220 31,842,000
06/02/2018 6,100 -0.12 -1.97 6,220 0 0 28,640 174,704,000
05/02/2018 6,220 0.01 0.16 6,210 6,600 6,000 19,470 121,103,400
02/02/2018 6,210 -0.04 -0.64 6,250 6,230 6,000 30,240 187,790,400
01/02/2018 6,250 0.20 3.20 6,050 6,250 6,070 40,200 251,250,000
31/01/2018 6,050 -0.20 -3.31 6,250 6,380 6,050 14,610 88,390,500
30/01/2018 6,250 -0.01 -0.16 6,260 6,370 6,120 24,110 150,687,500
29/01/2018 6,260 0.03 0.48 6,230 6,290 6,150 41,360 258,913,600
28/01/2018 6,230 -0.03 -0.48 6,230 6,240 6,150 11,680 72,766,400
26/01/2018 6,230 -0.03 -0.48 6,230 6,240 6,150 11,680 72,766,400
25/01/2018 6,230 0.03 0.48 6,200 6,500 6,070 22,900 142,667,000
24/01/2018 6,150 -0.05 -0.81 6,200 6,400 6,110 109,650 674,347,500
22/01/2018 6,200 0.05 0.81 6,200 6,400 6,110 108,650 673,630,000
19/01/2018 6,200 0.02 0.32 6,200 6,220 6,190 14,230 88,226,000
18/01/2018 6,200 -0.03 -0.48 6,230 6,290 6,180 4,000 24,800,000
17/01/2018 6,230 -0.17 -2.73 6,400 6,400 6,220 46,380 288,947,400
16/01/2018 6,400 -0.01 -0.16 6,400 6,400 6,240 38,810 248,384,000
15/01/2018 6,400 -0.09 -1.41 6,490 6,400 6,260 51,670 330,688,000
12/01/2018 6,490 -0.11 -1.69 6,600 6,600 6,300 18,550 120,389,500
11/01/2018 6,600 -0.09 -1.36 6,690 6,690 6,400 58,230 384,318,000
10/01/2018 6,690 0.39 5.83 6,300 6,700 6,200 108,370 724,995,300
09/01/2018 6,300 0.10 1.59 6,200 6,300 6,200 19,970 125,811,000
08/01/2018 6,200 -0.09 -1.45 6,290 6,240 6,100 19,600 121,520,000
05/01/2018 6,290 -0.01 -0.16 6,300 6,340 6,250 36,030 226,628,700
04/01/2018 6,300 0.05 0.79 6,250 6,300 6,180 40,310 253,953,000
03/01/2018 6,250 -0.15 -2.40 6,400 6,390 6,150 41,280 258,000,000
02/01/2018 6,400 0.13 2.03 6,270 6,510 6,290 12,710 81,344,000
29/12/2017 6,270 0.01 0.16 6,270 6,300 6,270 16,320 102,326,400
28/12/2017 6,270 0.07 1.12 6,200 6,270 6,200 6,970 43,701,900
27/12/2017 6,200 0.05 0.81 6,150 6,270 6,200 18,890 117,118,000
26/12/2017 6,150 -0.14 -2.28 6,290 6,250 6,100 82,000 504,300,000
25/12/2017 6,290 0.12 1.91 6,170 6,300 6,150 1,530 9,623,700
22/12/2017 6,170 -0.11 -1.78 6,280 6,350 6,150 16,890 104,211,300
21/12/2017 6,280 0.07 1.11 6,210 6,280 6,220 47,320 297,169,600
20/12/2017 6,210 -0.06 -0.97 6,270 6,270 6,160 82,380 511,579,800
19/12/2017 6,200 -0.10 -1.61 6,300 6,350 6,200 7,000 43,400,000
18/12/2017 6,280 -0.02 -0.32 6,300 6,280 6,280 100 628,000
15/12/2017 6,230 -0.07 -1.12 6,300 6,500 6,200 52,280 325,704,400
14/12/2017 6,300 -0.05 -0.79 6,350 6,350 6,260 15,590 98,217,000
13/12/2017 6,350 0.00 ■■ 0.00 6,350 6,350 6,350 9,120 57,912,000
12/12/2017 6,400 0.14 2.19 6,260 6,400 6,150 120 768,000
11/12/2017 6,470 -0.02 -0.31 6,490 6,470 6,140 110 711,700
08/12/2017 6,420 0.01 0.16 6,410 6,420 6,420 11,000 70,620,000
07/12/2017 6,410 0.25 3.90 6,450 6,700 6,400 10,530 67,497,300
05/12/2017 6,860 0.44 6.85 6,400 6,860 6,360 64,680 443,704,800
04/12/2017 6,420 0.02 0.31 6,500 6,500 6,400 26,750 171,735,000
01/12/2017 6,400 0.03 0.47 6,400 6,450 6,300 28,740 183,936,000
30/11/2017 6,370 -0.08 -1.24 6,400 6,450 6,310 43,390 276,394,300
29/11/2017 6,450 0.00 ■■ 0.00 6,650 6,650 6,400 49,330 318,178,500
28/11/2017 6,450 0.16 2.54 6,200 6,450 6,200 34,440 222,138,000
27/11/2017 6,290 0.14 2.28 6,250 6,400 6,200 47,080 296,133,200
24/11/2017 6,150 -0.01 -0.16 6,100 6,160 6,090 109,650 674,347,500
23/11/2017 6,160 0.00 ■■ 0.00 6,200 6,200 6,100 16,030 98,744,800
22/11/2017 6,160 0.07 1.15 6,060 6,160 6,040 38,540 237,406,400
21/11/2017 6,090 0.08 1.33 6,100 6,150 6,020 32,180 195,976,200
20/11/2017 6,010 -0.16 -2.59 6,200 6,200 6,010 3,860 23,198,600
17/11/2017 6,170 0.00 ■■ 0.00 6,170 6,190 6,000 17,890 110,381,300
16/11/2017 6,170 0.07 1.15 6,200 6,200 6,100 3,660 22,582,200
15/11/2017 6,100 0.00 ■■ 0.00 6,110 6,110 6,000 27,710 169,031,000
14/11/2017 6,100 -0.01 -0.16 6,110 6,250 6,100 31,600 192,760,000
13/11/2017 6,110 -0.10 -1.61 6,190 6,190 6,110 11,000 67,210,000
10/11/2017 6,210 -0.07 -1.11 6,080 6,210 6,070 49,030 304,476,300
09/11/2017 6,280 -0.01 -0.16 6,200 6,280 6,100 54,340 341,255,200
08/11/2017 6,290 0.09 1.45 6,300 6,300 6,100 35,310 222,099,900
07/11/2017 6,200 0.00 ■■ 0.00 6,250 6,250 6,200 91,410 566,742,000
06/11/2017 6,200 0.09 1.47 6,030 6,350 6,030 160,270 993,674,000
03/11/2017 6,110 -0.12 -1.93 6,120 6,200 6,110 96,670 590,653,700
02/11/2017 6,230 -0.01 -0.16 6,100 6,230 6,100 6,930 43,173,900
01/11/2017 6,240 -0.01 -0.16 6,250 6,250 6,240 20,020 124,924,800
31/10/2017 6,250 -0.05 -0.79 6,300 6,300 6,250 267,000 1,668,750,000
30/10/2017 6,300 0.02 0.32 6,370 6,370 6,200 19,440 122,472,000
27/10/2017 6,280 -0.02 -0.32 6,300 6,300 6,220 64,500 405,060,000
26/10/2017 6,300 0.00 ■■ 0.00 6,300 6,400 6,250 112,260 707,238,000
25/10/2017 6,300 0.05 0.80 6,250 6,340 6,240 336,070 2,117,241,000
24/10/2017 6,250 -0.04 -0.64 6,290 6,290 6,250 7,500 46,875,000
23/10/2017 6,290 0.00 ■■ 0.00 6,300 6,300 6,200 61,950 389,665,500
20/10/2017 6,290 0.06 0.96 6,300 6,300 6,230 14,610 91,896,900
19/10/2017 6,230 -0.19 -2.96 6,300 6,420 6,200 48,040 299,289,200
18/10/2017 6,420 -0.06 -0.93 6,450 6,450 6,310 22,820 146,504,400
17/10/2017 6,480 0.00 ■■ 0.00 6,500 6,500 6,300 15,250 98,820,000
16/10/2017 6,480 0.04 0.62 6,440 6,500 6,440 89,270 578,469,600
13/10/2017 6,440 0.14 2.22 6,250 6,440 6,250 41,910 269,900,400
12/10/2017 6,300 0.03 0.48 6,340 6,340 6,230 30,280 190,764,000
11/10/2017 6,270 -0.12 -1.88 6,390 6,390 6,270 75,010 470,312,700
10/10/2017 6,390 -0.01 -0.16 6,350 6,390 6,320 122,210 780,921,900
09/10/2017 6,400 0.01 0.16 6,300 6,400 6,300 3,900 24,960,000
06/10/2017 6,390 -0.10 -1.54 6,450 6,450 6,210 23,790 152,018,100
05/10/2017 6,490 0.10 1.56 6,600 6,600 6,490 5,090 33,034,100
04/10/2017 6,390 -0.01 -0.16 6,200 6,400 6,200 131,460 840,029,400
03/10/2017 6,400 -0.29 -4.33 6,600 6,600 6,230 377,840 2,418,176,000
02/10/2017 6,690 -0.03 -0.45 6,720 6,720 6,510 103,330 691,277,700
29/09/2017 6,720 0.07 1.05 6,600 6,780 6,600 28,270 189,974,400
28/09/2017 6,650 0.03 0.45 6,720 6,720 6,580 97,720 649,838,000
27/09/2017 6,620 0.00 ■■ 0.00 6,620 6,700 6,600 154,670 1,023,915,400
26/09/2017 6,620 0.43 6.95 6,200 6,620 6,200 116,440 770,832,800
25/09/2017 6,190 -0.01 -0.16 6,210 6,210 6,170 53,060 328,441,400
22/09/2017 6,200 -0.04 -0.64 6,170 6,250 6,170 116,030 719,386,000
21/09/2017 6,240 -0.01 -0.16 6,160 6,250 6,160 9,270 57,844,800
20/09/2017 6,250 0.00 ■■ 0.00 6,220 6,280 6,190 85,090 531,812,500
19/09/2017 6,250 0.00 ■■ 0.00 6,490 6,490 6,210 106,130 663,312,500
18/09/2017 6,250 0.00 ■■ 0.00 6,200 6,250 6,150 98,980 618,625,000
15/09/2017 6,250 0.00 ■■ 0.00 6,340 6,340 6,100 29,080 181,750,000
14/09/2017 6,250 0.05 0.81 6,300 6,300 6,210 97,540 609,625,000
13/09/2017 6,200 -0.05 -0.80 6,200 6,350 6,200 92,470 573,314,000
12/09/2017 6,250 -0.04 -0.64 6,200 6,290 6,160 51,970 324,812,500
11/09/2017 6,290 0.06 0.96 6,220 6,300 6,210 55,410 348,528,900
08/09/2017 6,230 -0.07 -1.11 6,300 6,300 6,230 18,130 112,949,900
07/09/2017 6,300 -0.17 -2.63 6,300 6,300 6,200 15,950 100,485,000
06/09/2017 6,470 0.17 2.70 6,350 6,540 6,300 9,760 63,147,200
05/09/2017 6,300 0.00 ■■ 0.00 6,640 6,640 6,300 5,760 36,288,000
01/09/2017 6,300 0.04 0.64 6,350 6,370 6,260 64,490 406,287,000
31/08/2017 6,260 -0.13 -2.03 6,490 6,490 6,260 31,930 199,881,800
30/08/2017 6,390 0.07 1.11 6,590 6,590 6,260 47,280 302,119,200
29/08/2017 6,320 -0.08 -1.25 6,400 6,400 6,320 106,530 673,269,600
28/08/2017 6,400 0.00 ■■ 0.00 6,330 6,400 6,270 74,130 474,432,000
25/08/2017 6,400 0.00 ■■ 0.00 6,450 6,450 6,320 47,830 306,112,000
24/08/2017 6,400 0.00 ■■ 0.00 6,410 6,490 6,330 48,150 308,160,000
23/08/2017 6,400 -0.10 -1.54 6,570 6,570 6,400 121,600 778,240,000
22/08/2017 6,500 -0.10 -1.52 6,550 6,590 6,500 21,720 141,180,000
21/08/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 30,700 202,620,000
18/08/2017 6,600 -0.06 -0.90 6,650 6,650 6,420 30,340 200,244,000
17/08/2017 6,660 0.06 0.91 6,480 6,750 6,480 58,760 391,341,600
16/08/2017 6,600 0.20 3.12 6,400 6,840 6,400 156,820 1,035,012,000
15/08/2017 6,400 0.00 ■■ 0.00 6,500 6,500 6,350 116,950 748,480,000
14/08/2017 6,400 -0.15 -2.29 6,550 6,550 6,400 65,020 416,128,000
11/08/2017 6,550 -0.10 -1.50 6,800 6,800 6,550 151,590 992,914,500
10/08/2017 6,650 -0.04 -0.60 6,700 6,700 6,650 110,410 734,226,500
09/08/2017 6,690 0.06 0.90 6,750 6,750 6,600 120,290 804,740,100
08/08/2017 6,630 -0.22 -3.21 6,800 6,800 6,630 116,200 770,406,000
07/08/2017 6,850 0.24 3.63 6,600 6,850 6,600 210,270 1,440,349,500
04/08/2017 6,610 -0.09 -1.34 6,800 6,800 6,600 126,160 833,917,600
03/08/2017 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 304,800 2,042,160,000
02/08/2017 6,700 -0.10 -1.47 6,750 6,750 6,620 123,600 828,120,000
01/08/2017 6,800 0.27 4.13 6,540 6,900 6,530 140,730 956,964,000
31/07/2017 6,530 -0.22 -3.26 6,750 6,750 6,530 49,980 326,369,400
28/07/2017 6,750 -0.15 -2.17 6,850 6,890 6,750 168,020 1,134,135,000
27/07/2017 6,900 0.18 2.68 6,720 6,900 6,720 312,110 2,153,559,000
26/07/2017 6,720 -0.08 -1.18 6,880 6,880 6,720 286,270 1,923,734,400
25/07/2017 6,800 0.13 1.95 6,670 6,800 6,670 242,170 1,646,756,000
24/07/2017 6,670 0.00 ■■ 0.00 6,790 6,790 6,660 55,370 369,317,900
21/07/2017 6,670 0.02 0.30 6,700 6,880 6,670 27,440 183,024,800
20/07/2017 6,650 -0.20 -2.92 6,750 6,840 6,650 32,630 216,989,500
19/07/2017 6,850 0.11 1.63 6,700 6,940 6,700 84,670 579,989,500
18/07/2017 6,740 -0.10 -1.46 6,800 6,840 6,740 30,780 207,457,200
17/07/2017 6,840 -0.05 -0.73 6,890 6,890 6,840 51,060 349,250,400
14/07/2017 6,890 -0.01 -0.14 6,900 6,950 6,850 84,820 584,409,800
13/07/2017 6,900 -0.03 -0.43 7,000 7,000 6,810 152,630 1,053,147,000
12/07/2017 6,930 0.03 0.43 6,950 6,950 6,820 178,720 1,238,529,600
11/07/2017 6,900 0.09 1.32 6,900 6,990 6,850 175,330 1,209,777,000
10/07/2017 6,810 -0.09 -1.30 7,000 7,000 6,800 38,300 260,823,000
07/07/2017 6,900 -0.11 -1.57 7,000 7,000 6,900 43,400 299,460,000
06/07/2017 7,010 0.01 0.14 7,000 7,160 7,000 66,400 465,464,000
05/07/2017 7,000 0.07 1.01 6,930 7,000 6,900 107,880 755,160,000
04/07/2017 6,930 -0.12 -1.70 7,080 7,090 6,930 58,830 407,691,900
03/07/2017 7,050 0.05 0.71 7,100 7,200 6,950 57,390 404,599,500
30/06/2017 7,000 0.05 0.72 7,050 7,050 6,910 55,090 385,630,000
29/06/2017 6,950 -0.03 -0.43 6,920 7,200 6,920 47,430 329,638,500
28/06/2017 6,980 0.05 0.72 6,930 7,000 6,910 172,370 1,203,142,600
27/06/2017 6,930 -0.17 -2.39 7,100 7,100 6,930 136,500 945,945,000
26/06/2017 7,100 0.00 ■■ 0.00 7,050 7,100 6,950 50,030 355,213,000
23/06/2017 7,100 0.01 0.14 7,200 7,200 6,910 3,820 27,122,000
22/06/2017 7,090 0.09 1.29 7,000 7,090 6,990 43,530 308,627,700
21/06/2017 7,000 0.05 0.72 7,000 7,000 6,900 15,760 110,320,000
20/06/2017 6,950 -0.05 -0.71 7,000 7,000 6,900 50,610 351,739,500
19/06/2017 7,000 0.00 ■■ 0.00 7,000 7,090 6,950 21,300 149,100,000
16/06/2017 7,000 0.04 0.57 7,050 7,050 6,950 96,280 673,960,000
15/06/2017 6,960 -0.12 -1.69 7,050 7,080 6,960 178,050 1,239,228,000
14/06/2017 7,080 0.00 ■■ 0.00 7,080 7,100 7,080 92,650 655,962,000
13/06/2017 7,080 0.08 1.14 7,000 7,100 7,000 25,520 180,681,600
12/06/2017 7,000 0.00 ■■ 0.00 7,190 7,190 7,000 68,180 477,260,000
09/06/2017 7,000 -0.15 -2.10 7,500 7,500 7,000 19,680 137,760,000
08/06/2017 7,150 0.05 0.70 7,100 7,150 6,800 53,920 385,528,000
07/06/2017 7,100 0.00 ■■ 0.00 7,100 7,150 7,100 14,350 101,885,000
06/06/2017 7,100 0.10 1.43 7,100 7,100 7,000 11,270 80,017,000
05/06/2017 7,000 -0.20 -2.78 7,150 7,150 7,000 22,600 158,200,000
02/06/2017 7,200 -0.10 -1.37 7,100 7,200 6,910 7,030 50,616,000
01/06/2017 7,300 0.10 1.39 7,200 7,300 7,000 154,360 1,126,828,000
31/05/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,190 17,810 128,232,000
30/05/2017 7,200 0.00 ■■ 0.00 7,000 7,250 7,000 15,720 113,184,000
29/05/2017 7,200 0.46 6.82 6,600 7,210 6,600 26,470 190,584,000
26/05/2017 6,740 0.04 0.60 6,700 6,750 6,500 39,450 265,893,000
25/05/2017 6,700 -0.17 -2.47 6,870 6,900 6,700 40,460 271,082,000
24/05/2017 6,870 0.02 0.29 6,890 7,000 6,820 8,890 61,074,300
23/05/2017 6,850 -0.10 -1.44 6,700 6,950 6,700 217,570 1,490,354,500
22/05/2017 6,950 -0.05 -0.71 7,000 7,000 6,900 178,160 1,238,212,000
19/05/2017 7,000 0.10 1.45 7,000 7,000 6,830 21,150 148,050,000
18/05/2017 6,900 -0.10 -1.43 6,850 7,200 6,850 33,440 230,736,000
17/05/2017 7,000 -0.06 -0.85 7,000 7,100 7,000 25,410 177,870,000
16/05/2017 7,060 -0.17 -2.35 7,060 7,230 7,050 76,380 539,242,800
15/05/2017 7,230 0.18 2.55 7,200 7,230 7,080 79,980 578,255,400
09/05/2017 7,160 -0.27 -3.63 7,250 7,400 7,160 78,670 563,277,200
08/05/2017 7,430 0.18 2.48 7,630 7,630 7,220 212,000 1,575,160,000
05/05/2017 7,250 0.41 5.99 7,300 7,300 7,060 185,280 1,343,280,000
04/05/2017 6,840 0.44 6.88 6,700 6,840 6,400 166,460 1,138,586,400
03/05/2017 6,400 -0.22 -3.32 6,330 6,620 6,330 41,900 268,160,000
28/04/2017 6,620 -0.37 -5.29 6,990 6,990 6,510 40,260 266,521,200
27/04/2017 6,990 0.14 2.04 7,000 7,000 6,800 43,640 305,043,600
26/04/2017 6,850 0.06 0.88 6,790 6,850 6,790 66,790 457,511,500
25/04/2017 6,790 0.19 2.88 6,690 6,900 6,500 5,660 38,431,400
24/04/2017 6,600 0.11 1.69 6,490 6,600 6,480 5,660 37,356,000
21/04/2017 6,490 0.05 0.78 6,450 6,490 6,300 42,870 278,226,300
20/04/2017 6,440 -0.01 -0.16 6,450 6,450 6,200 9,930 63,949,200
19/04/2017 6,450 -0.02 -0.31 6,480 6,480 6,380 26,720 172,344,000
18/04/2017 6,470 0.02 0.31 6,450 6,470 6,350 2,820 18,245,400
17/04/2017 6,450 0.14 2.22 6,440 6,450 6,300 15,740 101,523,000
14/04/2017 6,310 -0.05 -0.79 6,480 6,480 6,290 15,630 98,625,300
13/04/2017 6,360 -0.06 -0.93 6,340 6,390 6,340 49,120 312,403,200
12/04/2017 6,420 0.00 ■■ 0.00 6,470 6,550 6,420 36,630 235,164,600
11/04/2017 6,420 0.22 3.55 6,210 6,430 6,210 7,640 49,048,800
10/04/2017 6,200 -0.30 -4.62 6,700 6,700 6,200 124,340 770,908,000
07/04/2017 6,500 -0.20 -2.99 6,410 6,650 6,300 120,640 784,160,000
05/04/2017 6,700 -0.06 -0.89 6,720 6,800 6,290 78,930 528,831,000
04/04/2017 6,760 -0.39 -5.45 7,090 7,150 6,760 41,530 280,742,800
03/04/2017 7,150 -0.10 -1.38 6,820 7,250 6,820 17,240 123,266,000
31/03/2017 7,250 0.15 2.11 7,100 7,350 7,100 20,180 146,305,000
30/03/2017 7,100 -0.29 -3.92 7,470 7,470 7,040 25,100 178,210,000
29/03/2017 7,390 0.00 ■■ 0.00 7,260 7,390 7,190 17,060 126,073,400
28/03/2017 7,390 -0.01 -0.14 7,390 7,390 6,990 20,120 148,686,800
27/03/2017 7,400 0.10 1.37 7,010 7,400 6,830 10,330 76,442,000
24/03/2017 7,300 -0.10 -1.35 7,600 7,600 7,300 24,300 177,390,000
23/03/2017 7,400 -0.30 -3.90 7,500 7,800 7,310 23,890 176,786,000
22/03/2017 7,700 0.00 ■■ 0.00 7,970 7,970 7,500 81,820 630,014,000
21/03/2017 7,700 -0.30 -3.75 7,710 7,900 7,600 76,980 592,746,000
20/03/2017 8,000 0.00 ■■ 0.00 8,290 8,290 7,800 107,500 860,000,000
17/03/2017 8,000 -0.23 -2.79 8,000 8,100 7,750 123,850 990,800,000
16/03/2017 8,230 -0.07 -0.84 8,390 8,390 8,000 45,300 372,819,000
15/03/2017 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 13,460 111,718,000
14/03/2017 8,300 0.50 6.41 7,800 8,340 7,800 309,300 2,567,190,000
13/03/2017 7,800 -0.20 -2.50 8,000 8,000 7,550 28,280 220,584,000
10/03/2017 8,000 0.30 3.90 8,000 8,000 7,310 110,280 882,240,000
09/03/2017 7,700 0.20 2.67 7,700 7,700 7,500 43,390 334,103,000
08/03/2017 7,500 0.10 1.35 7,110 7,500 7,110 37,080 278,100,000
07/03/2017 7,400 -0.10 -1.33 7,230 7,400 7,230 44,810 331,594,000
06/03/2017 7,500 -0.10 -1.32 7,500 7,520 7,120 129,730 972,975,000
03/03/2017 7,600 -0.20 -2.56 7,700 7,800 7,500 182,360 1,385,936,000
02/03/2017 7,800 0.03 0.39 7,950 7,950 7,770 87,620 683,436,000
01/03/2017 7,770 0.33 4.44 7,960 7,960 7,500 729,200 5,665,884,000
28/02/2017 7,440 0.48 6.90 7,440 7,440 7,440 50,110 372,818,400
27/02/2017 6,960 0.45 6.91 6,960 6,960 6,960 74,580 519,076,800
24/02/2017 6,510 0.42 6.90 6,510 6,510 6,510 100,130 651,846,300
23/02/2017 6,090 0.39 6.84 5,750 6,090 5,750 60,240 366,861,600
22/02/2017 5,700 -0.02 -0.35 5,750 5,750 5,610 31,790 181,203,000
21/02/2017 5,720 0.03 0.53 5,690 5,740 5,490 37,070 212,040,400
20/02/2017 5,690 0.09 1.61 5,590 5,690 5,470 27,800 158,182,000
17/02/2017 5,600 0.02 0.36 5,620 5,800 5,300 33,330 186,648,000
16/02/2017 5,580 0.00 ■■ 0.00 5,350 5,650 5,350 10,370 57,864,600
15/02/2017 5,580 0.16 2.95 5,440 5,700 5,440 15,560 86,824,800
14/02/2017 5,420 0.16 3.04 5,230 5,420 5,230 11,200 60,704,000
13/02/2017 5,260 -0.07 -1.31 5,380 5,400 5,260 15,150 79,689,000
10/02/2017 5,330 0.00 ■■ 0.00 5,350 5,400 5,330 3,720 19,827,600
09/02/2017 5,330 -0.02 -0.37 5,250 5,340 5,250 32,500 173,225,000
08/02/2017 5,350 0.00 ■■ 0.00 5,350 5,350 5,250 143,440 767,404,000
07/02/2017 5,350 -0.04 -0.74 5,360 5,390 5,250 3,570 19,099,500
06/02/2017 5,390 0.01 0.19 5,370 5,400 5,360 19,030 102,571,700
03/02/2017 5,380 -0.02 -0.37 5,210 5,390 5,210 70,930 381,603,400
02/02/2017 5,400 -0.02 -0.37 5,420 5,420 5,210 198,690 1,072,926,000
25/01/2017 5,420 0.03 0.56 5,370 5,420 5,220 77,400 419,508,000
24/01/2017 5,390 0.00 ■■ 0.00 5,390 5,390 5,220 11,060 59,613,400
23/01/2017 5,390 -0.01 -0.19 5,390 5,400 5,300 10,880 58,643,200
20/01/2017 5,400 0.11 2.08 5,240 5,400 5,210 44,730 241,542,000
19/01/2017 5,290 -0.10 -1.86 5,350 5,350 5,290 7,990 42,267,100
18/01/2017 5,390 -0.01 -0.19 5,400 5,400 5,390 7,020 37,837,800
17/01/2017 5,400 -0.09 -1.64 5,470 5,470 5,230 227,510 1,228,554,000
16/01/2017 5,490 -0.01 -0.18 5,220 5,490 5,220 77,020 422,839,800
13/01/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,480 16,850 92,675,000
12/01/2017 5,500 -0.15 -2.65 5,510 5,510 5,490 22,100 121,550,000
11/01/2017 5,650 0.05 0.89 5,600 5,650 5,600 17,190 97,123,500
10/01/2017 5,600 0.01 0.18 5,530 5,620 5,520 256,670 1,437,352,000
09/01/2017 5,590 0.31 5.87 5,280 5,590 5,200 42,050 235,059,500
06/01/2017 5,280 0.03 0.57 5,350 5,350 5,280 1,590 8,395,200
05/01/2017 5,250 0.05 0.96 5,200 5,300 5,190 24,270 127,417,500
04/01/2017 5,200 -0.04 -0.76 5,210 5,260 5,200 57,860 300,872,000
03/01/2017 5,240 0.00 ■■ 0.00 5,150 5,240 5,100 71,050 372,302,000
30/12/2016 5,240 0.02 0.38 5,240 5,250 5,230 29,780 156,047,200
29/12/2016 5,220 0.02 0.38 5,220 5,220 5,200 16,110 84,094,200
28/12/2016 5,200 0.00 ■■ 0.00 5,190 5,230 5,190 23,930 124,436,000
27/12/2016 5,200 0.00 ■■ 0.00 4,840 5,200 4,840 62,700 326,040,000
26/12/2016 5,200 -0.01 -0.19 5,200 5,210 4,900 37,490 194,948,000
23/12/2016 5,210 -0.05 -0.95 5,250 5,250 4,970 87,670 456,760,700
22/12/2016 5,260 0.15 2.94 5,280 5,280 5,020 8,570 45,078,200
21/12/2016 5,110 -0.37 -6.75 5,490 5,490 5,100 281,170 1,436,778,700
20/12/2016 5,480 -0.02 -0.36 5,160 5,500 5,160 497,160 2,724,436,800
19/12/2016 5,500 0.09 1.66 5,630 5,640 5,100 152,620 839,410,000
16/12/2016 5,410 -0.32 -5.58 5,600 5,690 5,410 2,290 12,388,900
15/12/2016 5,730 0.22 3.99 5,750 5,750 5,400 18,890 108,239,700
14/12/2016 5,510 -0.29 -5.00 5,750 5,950 5,510 21,330 117,528,300
13/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,510 24,260 140,708,000
12/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,400 66,780 387,324,000
09/12/2016 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 166,520 965,816,000
08/12/2016 5,800 -0.02 -0.34 5,700 5,800 5,690 7,450 43,210,000
07/12/2016 5,820 -0.01 -0.17 5,700 5,820 5,700 45,970 267,545,400
06/12/2016 5,830 0.00 ■■ 0.00 5,830 5,880 5,830 21,990 128,201,700
05/12/2016 5,830 0.00 ■■ 0.00 5,900 5,900 5,700 65,960 384,546,800
02/12/2016 5,830 -0.05 -0.85 5,850 5,850 5,700 68,090 396,964,700
01/12/2016 5,880 0.00 ■■ 0.00 5,870 5,880 5,700 26,630 156,584,400
30/11/2016 5,880 -0.01 -0.17 5,880 5,880 5,700 43,430 255,368,400
29/11/2016 5,890 -0.01 -0.17 5,890 5,900 5,700 43,750 257,687,500
28/11/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,670 32,600 192,340,000
25/11/2016 5,900 -0.03 -0.51 6,000 6,000 5,700 27,080 159,772,000
24/11/2016 5,930 -0.03 -0.50 5,780 5,930 5,700 36,570 216,860,100
23/11/2016 5,960 -0.02 -0.33 5,880 5,960 5,680 27,770 165,509,200
22/11/2016 5,980 -0.01 -0.17 5,990 5,990 5,660 43,020 257,259,600
21/11/2016 5,990 0.01 0.17 5,660 5,990 5,580 50,030 299,679,700
18/11/2016 5,980 0.00 ■■ 0.00 5,920 5,980 5,680 49,240 294,455,200
17/11/2016 5,980 0.26 4.55 5,950 5,990 5,800 184,940 1,105,941,200
16/11/2016 5,720 0.37 6.92 5,600 5,720 5,200 99,430 568,739,600
15/11/2016 5,350 -0.40 -6.96 5,600 5,600 5,350 91,200 487,920,000
14/11/2016 5,750 -0.14 -2.38 5,890 5,890 5,600 76,180 438,035,000
11/11/2016 5,890 -0.09 -1.51 5,980 5,980 5,610 77,070 453,942,300
10/11/2016 5,980 -0.02 -0.33 6,000 6,000 5,590 36,500 218,270,000
09/11/2016 6,000 0.03 0.50 6,150 6,150 5,580 59,740 358,440,000
08/11/2016 5,970 0.39 6.99 5,500 5,970 5,190 167,710 1,001,228,700
07/11/2016 5,580 -0.42 -7.00 5,610 5,850 5,580 132,450 739,071,000
04/11/2016 6,000 -0.30 -4.76 6,000 6,100 6,000 16,030 96,180,000
03/11/2016 6,300 -0.20 -3.08 6,050 6,400 6,050 18,500 116,550,000
02/11/2016 6,500 -0.10 -1.52 6,400 6,650 6,140 142,500 926,250,000
01/11/2016 6,600 -0.20 -2.94 6,420 6,600 6,420 9,210 60,786,000
31/10/2016 6,800 0.00 ■■ 0.00 6,510 6,800 6,400 34,270 233,036,000
28/10/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,460 35,440 240,992,000
27/10/2016 6,800 0.10 1.49 6,650 6,800 6,400 96,600 656,880,000
26/10/2016 7,050 0.45 6.82 6,600 7,050 6,500 58,120 409,746,000
25/10/2016 6,600 0.05 0.76 6,600 6,700 6,520 161,150 1,063,590,000
24/10/2016 6,550 0.00 ■■ 0.00 6,550 6,550 6,500 79,640 521,642,000
21/10/2016 6,550 0.00 ■■ 0.00 6,540 6,650 6,520 81,840 536,052,000
20/10/2016 6,550 0.00 ■■ 0.00 6,400 6,550 6,400 96,220 630,241,000
19/10/2016 6,550 -0.05 -0.76 6,590 6,600 6,360 51,370 336,473,500
18/10/2016 6,600 -0.04 -0.60 6,650 6,650 6,380 45,630 301,158,000
17/10/2016 6,640 -0.01 -0.15 6,690 6,700 6,640 46,670 309,888,800
14/10/2016 6,650 0.14 2.15 6,510 6,670 6,510 38,150 253,697,500
13/10/2016 6,510 -0.17 -2.54 6,680 6,700 6,500 97,560 635,115,600
12/10/2016 6,680 0.03 0.45 6,600 6,700 6,500 59,560 397,860,800
11/10/2016 6,650 0.00 ■■ 0.00 6,650 6,650 6,480 123,630 822,139,500
10/10/2016 6,650 -0.10 -1.48 7,100 7,100 6,650 80,920 538,118,000
07/10/2016 6,750 0.00 ■■ 0.00 6,740 6,760 6,650 90,370 609,997,500
06/10/2016 6,750 0.05 0.75 6,700 6,750 6,600 79,980 539,865,000
05/10/2016 6,700 -0.04 -0.59 6,700 6,740 6,600 110,130 737,871,000
04/10/2016 6,740 -0.01 -0.15 6,730 6,740 6,620 67,530 455,152,200
03/10/2016 6,750 0.00 ■■ 0.00 6,720 6,760 6,700 106,350 717,862,500
30/09/2016 6,750 0.01 0.15 6,610 6,770 6,610 107,530 725,827,500
29/09/2016 6,740 -0.01 -0.15 6,750 6,760 6,600 128,290 864,674,600
28/09/2016 6,750 -0.05 -0.74 6,800 6,800 6,650 128,050 864,337,500
27/09/2016 6,800 -0.19 -2.72 6,900 6,980 6,700 222,840 1,515,312,000
26/09/2016 6,990 0.18 2.64 6,810 6,990 6,700 264,870 1,851,441,300
23/09/2016 6,810 0.00 ■■ 0.00 6,940 6,940 6,800 328,820 2,239,264,200
22/09/2016 6,810 0.23 3.50 6,700 6,900 6,400 307,250 2,092,372,500
21/09/2016 6,580 0.43 6.99 6,160 6,580 6,160 93,400 614,572,000
20/09/2016 6,150 0.00 ■■ 0.00 6,140 6,170 6,140 98,160 603,684,000
19/09/2016 6,150 0.00 ■■ 0.00 6,150 6,180 6,000 78,630 483,574,500
16/09/2016 6,150 0.00 ■■ 0.00 6,150 6,150 6,140 103,060 633,819,000
15/09/2016 6,150 0.00 ■■ 0.00 6,150 6,150 6,000 41,600 255,840,000
14/09/2016 6,150 -0.02 -0.32 6,000 6,150 6,000 44,320 272,568,000
13/09/2016 6,170 -0.02 -0.32 6,190 6,190 6,000 102,150 630,265,500
12/09/2016 6,190 -0.01 -0.16 6,200 6,200 6,030 78,460 485,667,400
09/09/2016 6,200 -0.10 -1.59 6,200 6,300 6,200 259,940 1,611,628,000
08/09/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,000 263,190 1,658,097,000
07/09/2016 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 152,990 963,837,000
06/09/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,000 251,810 1,586,403,000
05/09/2016 6,300 -0.10 -1.56 6,200 6,300 6,000 352,380 2,219,994,000
01/09/2016 6,400 0.20 3.23 6,200 6,400 6,000 93,760 600,064,000
31/08/2016 6,200 -0.40 -6.06 6,500 6,500 6,200 218,340 1,353,708,000
30/08/2016 6,600 -0.10 -1.49 6,700 6,700 6,500 121,730 803,418,000
29/08/2016 6,700 0.10 1.52 6,500 6,700 6,500 134,350 900,145,000
26/08/2016 6,600 -0.10 -1.49 6,600 6,700 6,500 116,540 769,164,000
25/08/2016 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 91,100 610,370,000
24/08/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 175,510 1,175,917,000
23/08/2016 6,700 0.20 3.08 6,700 6,700 6,600 84,250 564,475,000
22/08/2016 6,500 -0.30 -4.41 6,700 6,700 6,500 136,010 884,065,000
19/08/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 105,610 718,148,000
18/08/2016 6,900 0.10 1.47 6,900 7,100 6,800 109,840 757,896,000
17/08/2016 6,800 -0.10 -1.45 6,800 6,900 6,800 96,040 653,072,000
16/08/2016 6,900 0.10 1.47 6,900 6,900 6,800 115,670 798,123,000
15/08/2016 6,800 -0.10 -1.45 6,800 6,900 6,800 201,040 1,367,072,000
12/08/2016 6,900 -0.10 -1.43 6,900 6,900 6,700 141,190 974,211,000
11/08/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 89,850 628,950,000
10/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 108,050 756,350,000
09/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 99,110 693,770,000
08/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 106,220 743,540,000
05/08/2016 7,000 -0.10 -1.41 7,000 7,000 7,000 118,550 829,850,000
04/08/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 139,260 988,746,000
03/08/2016 7,100 0.00 ■■ 0.00 7,000 7,100 6,900 113,700 807,270,000
02/08/2016 7,100 -0.10 -1.39 7,100 7,100 6,900 177,600 1,260,960,000
01/08/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 127,500 918,000,000
29/07/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 102,020 734,544,000
28/07/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 112,960 813,312,000
27/07/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 113,000 813,600,000
26/07/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 120,960 870,912,000
25/07/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 235,230 1,693,656,000
22/07/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 118,380 852,336,000
21/07/2016 7,200 -0.10 -1.37 7,300 7,300 7,200 127,540 918,288,000
20/07/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,100 118,490 864,977,000
19/07/2016 7,300 -0.10 -1.35 7,300 7,400 7,200 132,870 969,951,000
18/07/2016 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 105,620 781,588,000
15/07/2016 7,400 0.20 2.78 7,200 7,400 7,200 103,640 766,936,000
14/07/2016 7,200 -0.10 -1.37 7,300 7,400 7,200 128,930 928,296,000
13/07/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 26,300 191,990,000
12/07/2016 7,300 -0.10 -1.35 7,400 7,400 7,300 65,660 479,318,000
11/07/2016 7,400 -0.10 -1.33 7,600 7,900 7,400 150,190 1,111,406,000
08/07/2016 7,500 0.40 5.63 7,100 7,500 7,000 167,210 1,254,075,000
07/07/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 257,430 1,827,753,000
06/07/2016 7,100 -0.10 -1.39 7,100 7,200 7,000 122,010 866,271,000
05/07/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 119,050 857,160,000
04/07/2016 7,200 -0.10 -1.37 7,200 7,300 7,200 164,450 1,184,040,000
01/07/2016 7,300 0.10 1.39 7,200 7,300 7,000 306,800 2,239,640,000
30/06/2016 7,200 -0.10 -1.37 7,300 7,300 7,100 174,320 1,255,104,000
29/06/2016 7,300 0.10 1.39 7,200 7,300 7,200 164,960 1,204,208,000
28/06/2016 7,200 -0.10 -1.37 7,100 7,300 7,100 243,110 1,750,392,000
27/06/2016 7,300 -0.20 -2.67 7,300 7,300 7,200 126,960 926,808,000
24/06/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,000 492,460 3,693,450,000
23/06/2016 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 99,920 749,400,000
22/06/2016 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 148,370 1,112,775,000
21/06/2016 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 182,930 1,371,975,000
20/06/2016 7,500 0.10 1.35 7,300 7,500 7,300 89,200 669,000,000
17/06/2016 7,400 -0.10 -1.33 7,400 7,500 7,300 113,080 836,792,000
16/06/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 181,390 1,360,425,000
15/06/2016 7,500 0.10 1.35 7,300 7,500 7,300 240,790 1,805,925,000
14/06/2016 7,400 -0.10 -1.33 7,600 7,600 7,400 173,060 1,280,644,000
13/06/2016 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 170,320 1,277,400,000
10/06/2016 7,500 0.10 1.35 7,500 7,500 7,400 158,350 1,187,625,000
09/06/2016 7,400 -0.20 -2.63 7,600 7,600 7,400 139,360 1,031,264,000
08/06/2016 7,600 -0.20 -2.56 7,800 7,900 7,600 348,180 2,646,168,000
07/06/2016 7,800 0.10 1.30 7,700 7,900 7,700 75,790 591,162,000
06/06/2016 7,700 0.00 ■■ 0.00 7,600 7,900 7,600 226,590 1,744,743,000
03/06/2016 7,700 0.40 5.48 7,300 7,800 7,200 633,600 4,878,720,000
02/06/2016 7,300 0.10 1.39 7,200 7,300 7,100 134,600 982,580,000
01/06/2016 7,200 0.10 1.41 7,100 7,400 7,100 222,110 1,599,192,000
31/05/2016 7,100 0.40 5.97 6,600 7,100 6,600 429,540 3,049,734,000
30/05/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 115,970 776,999,000
27/05/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 103,590 694,053,000
26/05/2016 6,700 -0.10 -1.47 6,700 6,800 6,600 100,030 670,201,000
25/05/2016 6,800 0.10 1.49 6,600 6,800 6,600 115,500 785,400,000
24/05/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 135,930 910,731,000
23/05/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 101,530 680,251,000
20/05/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 86,420 579,014,000
19/05/2016 6,700 0.10 1.52 6,600 6,700 6,600 101,820 682,194,000
18/05/2016 6,600 -0.10 -1.49 6,600 6,700 6,500 101,960 672,936,000
17/05/2016 6,700 0.10 1.52 6,500 6,700 6,500 191,050 1,280,035,000
16/05/2016 6,600 -0.10 -1.49 6,600 6,700 6,500 158,330 1,044,978,000
13/05/2016 6,700 0.10 1.52 6,600 6,700 6,500 155,450 1,041,515,000
12/05/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 133,130 878,658,000
11/05/2016 6,600 0.00 ■■ 0.00 6,500 6,700 6,400 196,820 1,299,012,000
10/05/2016 6,600 -0.10 -1.49 6,600 6,600 6,500 112,710 743,886,000
09/05/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 91,210 611,107,000
06/05/2016 6,700 -0.10 -1.47 6,800 6,800 6,600 82,090 550,003,000
05/05/2016 6,800 -0.10 -1.45 6,900 6,900 6,700 108,980 741,064,000
04/05/2016 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 184,320 1,271,808,000
29/04/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 145,940 1,006,986,000
28/04/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 124,740 860,706,000
27/04/2016 6,900 -0.10 -1.43 7,000 7,000 6,800 182,000 1,255,800,000
26/04/2016 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 151,600 1,061,200,000
25/04/2016 7,000 -0.10 -1.41 7,100 7,100 7,000 127,700 893,900,000
22/04/2016 7,100 0.30 4.41 6,700 7,100 6,700 269,590 1,914,089,000
21/04/2016 6,800 0.20 3.03 6,600 6,800 6,600 181,320 1,232,976,000
20/04/2016 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 215,440 1,421,904,000
19/04/2016 6,600 -0.20 -2.94 6,700 6,800 6,600 134,690 888,954,000
15/04/2016 6,800 0.10 1.49 6,700 6,800 6,600 138,090 939,012,000
14/04/2016 6,700 -0.20 -2.90 6,700 6,900 6,700 148,700 996,290,000
13/04/2016 6,900 0.20 2.99 6,600 6,900 6,500 189,070 1,304,583,000
12/04/2016 6,700 -0.10 -1.47 6,700 7,000 6,700 159,260 1,067,042,000
11/04/2016 6,800 0.40 6.25 6,500 6,800 6,500 332,790 2,262,972,000
08/04/2016 6,400 0.10 1.59 6,300 6,400 6,200 176,190 1,127,616,000
07/04/2016 6,300 -0.10 -1.56 6,400 6,500 6,200 189,960 1,196,748,000
06/04/2016 6,400 0.10 1.59 6,200 6,400 6,200 180,920 1,157,888,000
05/04/2016 6,300 -0.10 -1.56 6,300 6,400 6,200 170,210 1,072,323,000
04/04/2016 6,400 0.20 3.23 6,100 6,400 6,100 213,530 1,366,592,000
01/04/2016 6,200 -0.20 -3.12 6,300 6,400 6,100 148,430 920,266,000
31/03/2016 6,400 -0.30 -4.48 6,700 6,700 6,400 195,690 1,252,416,000
30/03/2016 6,700 -0.10 -1.47 6,700 6,800 6,700 174,470 1,168,949,000
29/03/2016 6,800 -0.20 -2.86 7,000 7,000 6,800 168,820 1,147,976,000
28/03/2016 7,000 0.20 2.94 6,800 7,000 6,800 232,810 1,629,670,000
25/03/2016 6,800 -0.20 -2.86 6,900 6,900 6,700 142,340 967,912,000
24/03/2016 7,000 0.10 1.45 6,900 7,000 6,900 146,090 1,022,630,000
23/03/2016 6,900 0.40 6.15 6,400 6,900 6,400 272,970 1,883,493,000
22/03/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 142,300 924,950,000
21/03/2016 6,500 -0.40 -5.80 6,700 6,800 6,500 152,390 990,535,000
18/03/2016 6,900 0.30 4.55 6,800 7,000 6,800 251,790 1,737,351,000
17/03/2016 6,600 0.40 6.45 6,200 6,600 6,200 414,900 2,738,340,000
16/03/2016 6,200 0.10 1.64 6,000 6,200 6,000 237,680 1,473,616,000
15/03/2016 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 194,810 1,188,341,000
14/03/2016 6,100 0.10 1.67 5,900 6,100 5,900 132,370 807,457,000
11/03/2016 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 109,140 654,840,000
10/03/2016 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 93,280 559,680,000
09/03/2016 6,000 0.10 1.69 5,900 6,100 5,800 249,520 1,497,120,000
08/03/2016 5,900 0.10 1.72 5,800 5,900 5,700 204,760 1,208,084,000
07/03/2016 5,800 -0.10 -1.69 5,900 5,900 5,800 110,190 639,102,000
04/03/2016 5,900 -0.10 -1.67 5,900 6,000 5,800 160,080 944,472,000
03/03/2016 6,000 0.10 1.69 5,800 6,000 5,700 205,090 1,230,540,000
02/03/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 175,350 1,034,565,000
01/03/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 122,540 722,986,000
29/02/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 105,880 624,692,000
26/02/2016 5,900 -0.20 -3.28 6,000 6,000 5,900 92,920 548,228,000
25/02/2016 6,100 -0.10 -1.61 6,200 6,200 5,900 135,600 827,160,000
24/02/2016 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 143,110 887,282,000
23/02/2016 6,200 -0.10 -1.59 6,200 6,300 6,200 137,520 852,624,000
22/02/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 151,560 954,828,000
19/02/2016 6,300 -0.10 -1.56 6,300 6,400 6,200 198,810 1,252,503,000
18/02/2016 6,400 0.10 1.59 6,300 6,400 6,200 59,960 383,744,000
17/02/2016 6,300 -0.30 -4.55 6,400 6,500 6,300 72,770 458,451,000
16/02/2016 6,600 0.10 1.54 6,400 6,600 6,300 195,350 1,289,310,000
15/02/2016 6,500 0.10 1.56 6,300 6,500 6,300 124,860 811,590,000
05/02/2016 6,400 0.20 3.23 6,200 6,400 6,100 91,230 583,872,000
04/02/2016 6,200 -0.10 -1.59 6,200 6,400 6,200 67,030 415,586,000
03/02/2016 6,300 -0.10 -1.56 6,300 6,400 6,200 151,640 955,332,000
02/02/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 108,750 696,000,000
01/02/2016 6,400 0.10 1.59 6,300 6,400 6,200 177,010 1,132,864,000
29/01/2016 6,300 0.10 1.61 6,200 6,400 6,100 171,260 1,078,938,000
28/01/2016 6,200 -0.10 -1.59 6,200 6,300 6,100 123,590 766,258,000
27/01/2016 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 257,370 1,621,431,000
26/01/2016 6,300 -0.10 -1.56 6,400 6,400 6,200 139,220 877,086,000
25/01/2016 6,400 0.40 6.67 6,000 6,400 6,000 281,300 1,800,320,000
22/01/2016 6,000 0.30 5.26 5,600 6,000 5,600 633,140 3,798,840,000
21/01/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,400 217,430 1,239,351,000
20/01/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 124,080 707,256,000
19/01/2016 5,700 0.20 3.64 5,500 5,700 5,400 183,340 1,045,038,000
18/01/2016 5,500 -0.30 -5.17 5,800 5,900 5,400 271,290 1,492,095,000
15/01/2016 5,800 -0.10 -1.69 5,800 6,000 5,700 188,180 1,091,444,000
14/01/2016 5,900 -0.20 -3.28 5,800 5,900 5,700 263,950 1,557,305,000
13/01/2016 6,100 -0.10 -1.61 6,100 6,100 5,800 298,270 1,819,447,000
12/01/2016 6,200 0.30 5.08 5,800 6,200 5,800 343,510 2,129,762,000
11/01/2016 5,900 -0.40 -6.35 6,100 6,400 5,900 362,510 2,138,809,000
08/01/2016 6,300 -0.20 -3.08 6,300 6,500 6,200 305,400 1,924,020,000
07/01/2016 6,500 0.00 ■■ 0.00 6,300 6,500 6,200 229,390 1,491,035,000
06/01/2016 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 381,730 2,481,245,000
05/01/2016 6,500 -0.10 -1.52 6,500 6,600 6,400 310,640 2,019,160,000
04/01/2016 6,600 -0.10 -1.49 6,600 6,800 6,400 416,140 2,746,524,000
31/12/2015 6,700 0.20 3.08 6,400 6,700 6,300 294,580 1,973,686,000
30/12/2015 6,500 0.30 4.84 6,200 6,500 6,100 429,610 2,792,465,000
29/12/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 200,540 1,243,348,000
28/12/2015 6,200 -0.20 -3.12 6,300 6,400 6,100 266,410 1,651,742,000
25/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 120,650 772,160,000
24/12/2015 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 278,030 1,779,392,000
23/12/2015 6,400 -0.10 -1.54 6,500 6,500 6,300 90,830 581,312,000
22/12/2015 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 113,880 740,220,000
21/12/2015 6,500 -0.10 -1.52 6,500 6,500 6,200 297,510 1,933,815,000
18/12/2015 6,600 -0.30 -4.35 6,700 6,900 6,600 173,980 1,148,268,000
17/12/2015 6,900 0.10 1.47 7,000 7,000 6,700 182,530 1,259,457,000
16/12/2015 6,800 -0.20 -2.86 7,000 7,000 6,800 168,790 1,147,772,000
15/12/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 112,010 784,070,000
14/12/2015 7,000 0.10 1.45 6,800 7,000 6,700 213,900 1,497,300,000
11/12/2015 6,900 -0.10 -1.43 6,900 7,000 6,800 135,220 933,018,000
10/12/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 195,230 1,366,610,000
09/12/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 193,660 1,355,620,000
08/12/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,700 265,550 1,858,850,000
07/12/2015 7,000 -0.10 -1.41 7,100 7,100 6,900 167,440 1,172,080,000
04/12/2015 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 222,500 1,579,750,000
03/12/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 183,620 1,303,702,000
02/12/2015 7,100 0.00 ■■ 0.00 7,000 7,200 6,900 161,940 1,149,774,000
01/12/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 208,210 1,478,291,000
30/11/2015 7,100 -0.10 -1.39 7,100 7,200 7,000 199,450 1,416,095,000
27/11/2015 7,200 0.20 2.86 7,200 7,200 7,000 226,430 1,630,296,000
26/11/2015 7,000 -0.20 -2.78 7,200 7,300 7,000 250,880 1,756,160,000
25/11/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 234,710 1,689,912,000
24/11/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 180,230 1,297,656,000
23/11/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 234,680 1,689,696,000
20/11/2015 7,200 -0.10 -1.37 7,200 7,400 7,100 246,980 1,778,256,000
19/11/2015 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 189,500 1,383,350,000
18/11/2015 7,300 -0.10 -1.35 7,300 7,400 7,200 83,520 609,696,000
17/11/2015 7,400 -0.10 -1.33 7,300 7,400 7,300 140,140 1,037,036,000
16/11/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 191,760 1,438,200,000
13/11/2015 7,500 0.10 1.35 7,300 7,500 7,200 271,540 2,036,550,000
12/11/2015 7,400 0.10 1.37 7,300 7,500 7,300 122,840 909,016,000
11/11/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 160,810 1,173,913,000
10/11/2015 7,300 -0.10 -1.35 7,300 7,400 7,300 202,110 1,475,403,000
09/11/2015 7,400 0.10 1.37 7,300 7,400 7,300 116,540 862,396,000
06/11/2015 7,300 -0.10 -1.35 7,400 7,400 7,300 125,590 916,807,000
05/11/2015 7,400 -0.10 -1.33 7,500 7,500 7,300 125,680 930,032,000
04/11/2015 7,500 0.30 4.17 7,400 7,500 7,200 110,200 826,500,000
03/11/2015 7,200 -0.10 -1.37 7,300 7,400 7,200 158,340 1,140,048,000
02/11/2015 7,300 -0.10 -1.35 7,300 7,400 7,200 128,800 940,240,000
30/10/2015 7,400 -0.10 -1.33 7,500 7,500 7,400 142,020 1,050,948,000
29/10/2015 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 158,630 1,189,725,000
28/10/2015 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 156,970 1,177,275,000
27/10/2015 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 146,640 1,099,800,000
26/10/2015 7,500 -0.10 -1.32 7,600 7,700 7,500 177,770 1,333,275,000
23/10/2015 7,600 0.20 2.70 7,300 7,600 7,300 330,380 2,510,888,000
22/10/2015 7,400 0.00 ■■ 0.00 7,300 7,500 7,200 291,860 2,159,764,000
21/10/2015 7,400 -0.10 -1.33 7,400 7,400 7,300 105,520 780,848,000
20/10/2015 7,500 0.10 1.35 7,400 7,500 7,300 219,150 1,643,625,000
19/10/2015 7,400 -0.10 -1.33 7,500 7,500 7,300 166,980 1,235,652,000
16/10/2015 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 244,200 1,831,500,000
15/10/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 212,030 1,590,225,000
14/10/2015 7,500 -0.10 -1.32 7,600 7,600 7,300 200,700 1,505,250,000
13/10/2015 7,600 0.20 2.70 7,300 7,600 7,300 163,810 1,244,956,000
12/10/2015 7,400 0.10 1.37 7,300 7,400 7,200 222,270 1,644,798,000
09/10/2015 7,300 -0.20 -2.67 7,500 7,500 7,300 161,370 1,178,001,000
08/10/2015 7,500 0.10 1.35 7,400 7,600 7,400 190,140 1,426,050,000
07/10/2015 7,400 0.10 1.37 7,300 7,500 7,300 177,740 1,315,276,000
06/10/2015 7,300 0.00 ■■ 0.00 7,200 7,500 7,200 250,350 1,827,555,000
05/10/2015 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 170,830 1,247,059,000
02/10/2015 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 192,460 1,481,942,000
01/10/2015 7,700 0.10 1.32 7,600 7,700 7,600 153,010 1,178,177,000
30/09/2015 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 187,130 1,422,188,000
29/09/2015 7,600 -0.10 -1.30 7,600 7,700 7,500 132,620 1,007,912,000
28/09/2015 7,700 -0.10 -1.28 7,800 7,900 7,700 158,090 1,217,293,000
25/09/2015 7,800 0.20 2.63 7,600 7,800 7,500 188,290 1,468,662,000
24/09/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 188,260 1,430,776,000
23/09/2015 7,600 0.20 2.70 7,400 7,600 7,300 211,020 1,603,752,000
22/09/2015 7,400 0.10 1.37 7,300 7,400 7,200 181,860 1,345,764,000
21/09/2015 7,300 0.10 1.39 7,300 7,300 7,100 188,870 1,378,751,000
18/09/2015 7,200 0.00 ■■ 0.00 7,200 7,500 7,200 188,370 1,356,264,000
17/09/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 243,440 1,752,768,000
16/09/2015 7,200 -0.20 -2.70 7,400 7,400 7,200 192,030 1,382,616,000
15/09/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 180,340 1,334,516,000
14/09/2015 7,400 -0.10 -1.33 7,500 7,600 7,300 192,130 1,421,762,000
11/09/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 133,030 997,725,000
10/09/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 148,820 1,116,150,000
09/09/2015 7,500 0.10 1.35 7,300 7,500 7,300 234,280 1,757,100,000
08/09/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 276,910 2,049,134,000
07/09/2015 7,400 -0.20 -2.63 7,600 7,600 7,300 199,720 1,477,928,000
04/09/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 163,820 1,245,032,000
03/09/2015 7,600 0.20 2.70 7,500 7,700 7,400 296,730 2,255,148,000
01/09/2015 7,400 0.00 ■■ 0.00 7,300 7,500 7,100 306,250 2,266,250,000
31/08/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,100 245,890 1,819,586,000
28/08/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 210,980 1,561,252,000
27/08/2015 7,400 -0.10 -1.33 7,400 7,500 7,300 181,510 1,343,174,000
26/08/2015 7,500 0.20 2.74 7,300 7,500 7,200 211,730 1,587,975,000
25/08/2015 7,300 -0.20 -2.67 7,200 7,400 7,200 136,350 995,355,000
24/08/2015 7,500 -0.10 -1.32 7,400 7,500 7,100 247,080 1,853,100,000
21/08/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,100 304,790 2,316,404,000
20/08/2015 7,600 -0.10 -1.30 7,700 7,900 7,600 171,900 1,306,440,000
19/08/2015 7,700 0.20 2.67 7,600 7,700 7,500 141,860 1,092,322,000
18/08/2015 7,500 -0.10 -1.32 7,500 7,600 7,400 104,820 786,150,000
17/08/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 148,790 1,130,804,000
14/08/2015 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 156,390 1,188,564,000
13/08/2015 7,600 0.00 ■■ 0.00 7,500 7,600 7,300 129,590 984,884,000
12/08/2015 7,600 0.20 2.70 7,400 7,600 7,200 143,780 1,092,728,000
11/08/2015 7,400 -0.30 -3.90 7,600 7,700 7,400 70,520 521,848,000
10/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 54,630 420,651,000
07/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 65,700 505,890,000
06/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 108,450 835,065,000
05/08/2015 7,700 0.20 2.67 7,500 7,700 7,500 142,870 1,100,099,000
04/08/2015 7,500 -0.20 -2.60 7,600 7,600 7,500 71,230 534,225,000
03/08/2015 7,700 -0.10 -1.28 7,500 7,800 7,500 67,330 518,441,000
31/07/2015 7,800 0.10 1.30 7,700 7,800 7,600 189,650 1,479,270,000
30/07/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 108,920 838,684,000
29/07/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 115,510 889,427,000
28/07/2015 7,700 -0.20 -2.53 7,800 7,800 7,700 100,900 776,930,000
27/07/2015 7,900 0.10 1.28 7,800 7,900 7,700 112,070 885,353,000
24/07/2015 7,800 -0.20 -2.50 8,000 8,000 7,800 29,240 228,072,000
23/07/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 43,610 348,880,000
22/07/2015 8,000 0.10 1.27 7,900 8,000 7,900 82,180 657,440,000
21/07/2015 7,900 -0.10 -1.25 8,000 8,000 7,700 161,620 1,276,798,000
20/07/2015 8,000 -0.10 -1.23 8,000 8,000 7,800 178,030 1,424,240,000
17/07/2015 8,100 0.10 1.25 8,000 8,100 7,900 89,660 726,246,000
16/07/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,500 103,860 830,880,000
15/07/2015 8,000 -0.20 -2.44 8,200 8,200 7,900 55,940 447,520,000
14/07/2015 8,200 -0.10 -1.20 8,200 8,200 7,900 69,940 573,508,000
13/07/2015 8,300 -0.10 -1.19 8,300 8,300 8,100 424,000 3,519,200,000
10/07/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,100 65,710 551,964,000
09/07/2015 8,400 0.10 1.20 8,300 8,400 8,100 70,380 591,192,000
08/07/2015 8,300 -0.10 -1.19 8,400 8,400 8,100 49,650 412,095,000
07/07/2015 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 56,530 474,852,000
06/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 33,530 281,652,000
03/07/2015 8,400 0.10 1.20 8,400 8,400 8,200 51,170 429,828,000
02/07/2015 8,300 -0.10 -1.19 8,300 8,400 8,200 61,260 508,458,000
01/07/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,200 57,300 481,320,000
30/06/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,200 104,330 876,372,000
29/06/2015 8,400 0.20 2.44 8,300 8,400 8,100 80,080 672,672,000
26/06/2015 8,200 -0.10 -1.20 8,300 8,400 8,200 94,700 776,540,000
25/06/2015 8,300 -0.20 -2.35 8,400 8,400 8,200 35,140 291,662,000
24/06/2015 8,500 -0.10 -1.16 8,400 8,500 8,200 18,580 157,930,000
23/06/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,300 32,550 279,930,000
22/06/2015 8,600 0.30 3.61 8,500 8,600 8,300 91,350 785,610,000
19/06/2015 8,300 -0.20 -2.35 8,200 8,700 8,200 152,270 1,263,841,000
18/06/2015 8,500 0.20 2.41 8,400 8,500 8,000 222,700 1,892,950,000
17/06/2015 8,300 -0.50 -5.68 8,700 8,800 8,300 80,260 666,158,000
16/06/2015 8,800 -0.20 -2.22 8,800 8,800 8,600 81,160 714,208,000
15/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 65,830 592,470,000
12/06/2015 9,000 0.20 2.27 8,900 9,100 8,900 316,880 2,851,920,000
11/06/2015 8,800 0.20 2.33 8,600 8,900 8,600 196,550 1,729,640,000
10/06/2015 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 32,380 278,468,000
09/06/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 39,040 335,744,000
08/06/2015 8,600 0.20 2.38 8,400 8,600 8,200 106,070 912,202,000
05/06/2015 8,400 0.10 1.20 8,300 8,400 8,200 119,620 1,004,808,000
04/06/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 69,550 577,265,000
03/06/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 67,260 558,258,000
02/06/2015 8,300 0.00 ■■ 0.00 8,100 8,400 8,100 95,020 788,666,000
01/06/2015 8,300 0.10 1.22 8,200 8,300 8,100 49,290 409,107,000
29/05/2015 8,200 0.00 ■■ 0.00 8,100 8,300 8,000 43,140 353,748,000
28/05/2015 8,200 0.00 ■■ 0.00 8,100 8,300 8,100 80,720 661,904,000
27/05/2015 8,200 0.10 1.23 8,000 8,200 7,900 47,480 389,336,000
26/05/2015 8,100 -0.10 -1.22 8,100 8,200 8,000 66,640 539,784,000
25/05/2015 8,200 0.20 2.50 7,900 8,200 7,800 69,710 571,622,000
22/05/2015 8,000 0.50 6.67 7,500 8,000 7,400 89,990 719,920,000
21/05/2015 7,500 0.10 1.35 7,200 7,600 7,200 33,220 249,150,000
20/05/2015 7,400 0.20 2.78 7,100 7,500 7,100 88,030 651,422,000
19/05/2015 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 72,560 522,432,000
18/05/2015 7,200 -0.10 -1.37 6,800 7,200