Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 0 (0%)
  • HNX-Index 320.06 +1.05 (+0.33%)
  • UPCOM-Index 88.97 +0.14 (+0.16%)
CTCP Hoàng Anh Gia Lai
Hoang Anh Gia Lai Joint Stock Company
Mã CK:      HAG      5.73      +0.01 (+0.17%)      (cập nhật 10:15 15/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.hagl.com.vn
HAG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/06/2021 5,730 0.01 0.17 5,720 5,790 5,710 113,810 652,131,300
14/06/2021 5,720 0.23 4.02 5,490 5,800 5,560 809,480 4,630,225,600
11/06/2021 5,490 -0.01 -0.18 5,500 5,580 5,460 301,010 1,652,544,900
10/06/2021 5,500 0.01 0.18 5,490 5,650 5,430 572,270 3,147,485,000
09/06/2021 5,490 0.03 0.55 5,460 5,490 5,350 454,250 2,493,832,500
08/06/2021 5,460 0.08 1.47 5,380 5,600 5,300 983,610 5,370,510,600
07/06/2021 5,380 0.10 1.86 5,280 5,390 5,180 426,220 2,293,063,600
04/06/2021 5,280 0.02 0.38 5,260 5,450 5,260 606,980 3,204,854,400
03/06/2021 5,260 0.05 0.95 5,210 5,310 5,210 455,440 2,395,614,400
02/06/2021 5,210 0.10 1.92 5,110 5,250 5,060 312,330 1,627,239,300
01/06/2021 5,110 -0.02 -0.39 5,130 5,160 5,100 276,360 1,412,199,600
31/05/2021 5,130 -0.46 -8.97 5,220 5,200 5,130 339,620 1,742,250,600
28/05/2021 5,220 0.02 0.38 5,200 5,250 5,150 336,750 1,757,835,000
27/05/2021 5,200 -0.15 -2.88 5,350 5,370 5,180 226,390 1,177,228,000
26/05/2021 5,350 0.10 1.87 5,250 5,530 5,180 489,380 2,618,183,000
25/05/2021 5,250 0.03 0.57 5,220 5,300 5,200 320,510 1,682,677,500
24/05/2021 5,220 -0.02 -0.38 5,240 5,340 5,220 195,900 1,022,598,000
23/05/2021 5,240 0.06 1.15 5,180 5,360 5,130 195,880 1,026,411,200
21/05/2021 5,240 0.06 1.15 5,180 5,360 5,130 195,880 1,026,411,200
20/05/2021 5,180 -0.07 -1.35 5,250 5,250 5,180 286,160 1,482,308,800
19/05/2021 5,250 -0.04 -0.76 5,290 5,370 5,250 302,740 1,589,385,000
18/05/2021 5,290 -0.12 -2.27 5,410 5,350 5,270 242,210 1,281,290,900
17/05/2021 5,410 -0.16 -2.96 5,570 5,600 5,400 525,880 2,845,010,800
16/05/2021 5,570 -0.01 -0.18 5,580 5,650 5,510 401,210 2,234,739,700
14/05/2021 5,570 -0.01 -0.18 5,580 5,650 5,510 401,210 2,234,739,700
13/05/2021 5,580 -0.02 -0.36 5,600 5,750 5,560 783,960 4,374,496,800
12/05/2021 5,600 0.36 6.43 5,240 5,600 5,200 945,250 5,293,400,000
11/05/2021 5,240 -0.01 -0.19 5,250 5,310 5,190 442,650 2,319,486,000
10/05/2021 5,250 -0.05 -0.95 5,300 5,290 5,200 871,180 4,573,695,000
07/05/2021 5,300 -0.06 -1.13 5,360 5,360 5,220 767,080 4,065,524,000
06/05/2021 5,360 -0.01 -0.19 5,360 5,380 5,250 511,070 2,739,335,200
05/05/2021 5,360 0.08 1.49 5,280 5,360 5,190 652,640 3,498,150,400
04/05/2021 5,280 -0.16 -3.03 5,440 5,350 5,060 804,450 4,247,496,000
03/05/2021 5,970 0.39 6.53 5,580 5,970 5,200 1,030,130 6,149,876,100
30/04/2021 5,440 0.04 0.74 5,400 5,600 5,300 545,860 2,969,478,400
29/04/2021 5,440 0.04 0.74 5,400 5,600 5,300 545,860 2,969,478,400
28/04/2021 5,400 0.10 1.85 5,300 5,400 5,190 514,000 2,775,600,000
27/04/2021 5,300 -0.03 -0.57 5,330 5,430 5,230 558,480 2,959,944,000
26/04/2021 5,330 0.29 5.44 5,040 5,360 5,060 2,373,160 12,648,942,800
23/04/2021 5,040 -0.37 -7.34 5,410 5,040 5,040 1,246,220 6,280,948,800
22/04/2021 5,410 -0.40 -7.39 5,810 5,410 5,410 1,921,920 10,397,587,200
21/04/2021 5,810 -0.11 -1.89 5,920 5,920 5,800 1,023,490 5,946,476,900
20/04/2021 5,810 -0.11 -1.89 5,920 5,920 5,800 1,023,490 5,946,476,900
19/04/2021 5,920 -0.07 -1.18 5,990 6,000 5,700 1,210,130 7,163,969,600
16/04/2021 5,990 -0.10 -1.67 6,090 6,140 5,780 1,560,460 9,347,155,400
15/04/2021 6,090 0.04 0.66 6,050 6,230 6,050 1,606,550 9,783,889,500
14/04/2021 6,050 -0.04 -0.66 6,090 6,320 5,960 1,895,210 11,466,020,500
13/04/2021 6,090 -0.14 -2.30 6,230 6,300 6,010 1,830,860 11,149,937,400
12/04/2021 6,230 0.40 6.42 5,830 6,230 5,830 2,745,120 17,102,097,600
09/04/2021 5,830 0.09 1.54 5,740 5,900 5,720 904,340 5,272,302,200
08/04/2021 5,740 0.02 0.35 5,720 5,800 5,690 767,580 4,405,909,200
07/04/2021 5,720 0.06 1.05 5,660 5,830 5,630 922,200 5,274,984,000
06/04/2021 5,660 -0.01 -0.18 5,660 5,700 5,610 743,870 4,210,304,200
05/04/2021 5,660 0.01 0.18 5,660 5,750 5,630 770,140 4,358,992,400
02/04/2021 5,660 0.08 1.41 5,580 5,750 5,580 796,300 4,507,058,000
01/04/2021 5,580 0.03 0.54 5,550 5,660 5,500 614,090 3,426,622,200
31/03/2021 5,550 -0.04 -0.72 5,590 5,650 5,500 695,860 3,862,023,000
30/03/2021 5,590 0.11 1.97 5,480 5,800 5,510 972,270 5,434,989,300
29/03/2021 5,480 0.35 6.39 5,130 5,480 5,000 1,407,780 7,714,634,400
26/03/2021 5,130 -0.02 -0.39 5,150 5,150 4,900 735,660 3,773,935,800
25/03/2021 5,150 -0.04 -0.78 5,190 5,220 5,100 574,890 2,960,683,500
24/03/2021 5,190 -0.04 -0.77 5,230 5,230 5,100 659,430 3,422,441,700
23/03/2021 5,230 -0.03 -0.57 5,260 5,270 5,210 636,900 3,330,987,000
22/03/2021 5,260 0.07 1.33 5,190 5,320 5,170 718,710 3,780,414,600
19/03/2021 5,190 -0.03 -0.58 5,220 5,220 5,110 603,510 3,132,216,900
18/03/2021 5,220 -0.01 -0.19 5,220 5,260 5,200 583,280 3,044,721,600
17/03/2021 5,220 -0.01 -0.19 5,230 5,400 5,180 774,040 4,040,488,800
16/03/2021 5,230 -0.01 -0.19 5,240 5,280 5,150 762,620 3,988,502,600
15/03/2021 5,240 0.18 3.44 5,060 5,350 5,060 1,148,300 6,017,092,000
12/03/2021 5,060 -0.05 -0.99 5,110 5,110 5,030 947,460 4,794,147,600
11/03/2021 5,110 -0.03 -0.59 5,140 5,190 5,100 743,680 3,800,204,800
10/03/2021 5,140 0.14 2.72 5,000 5,160 5,000 1,023,060 5,258,528,400
09/03/2021 5,000 0.15 3.00 4,850 5,100 4,800 1,184,480 5,922,400,000
08/03/2021 4,850 0.01 0.21 4,840 4,900 4,800 616,940 2,992,159,000
05/03/2021 4,840 0.04 0.83 4,800 4,860 4,700 403,280 1,951,875,200
04/03/2021 4,800 -0.03 -0.63 4,830 5,000 4,700 1,040,000 4,992,000,000
03/03/2021 4,830 0.12 2.48 4,710 4,850 4,680 515,900 2,491,797,000
02/03/2021 4,710 0.01 0.21 4,700 4,740 4,680 482,290 2,271,585,900
01/03/2021 4,700 -0.01 -0.21 4,700 4,710 4,610 404,720 1,902,184,000
26/02/2021 4,700 0.10 2.13 4,600 4,790 4,500 500,980 2,354,606,000
25/02/2021 4,600 -0.02 -0.43 4,620 4,650 4,510 575,810 2,648,726,000
24/02/2021 4,620 -0.06 -1.30 4,680 4,730 4,540 609,900 2,817,738,000
23/02/2021 4,680 -0.11 -2.35 4,790 4,780 4,640 981,260 4,592,296,800
22/02/2021 4,790 -0.02 -0.42 4,810 4,860 4,760 620,460 2,972,003,400
19/02/2021 4,810 -0.04 -0.83 4,850 4,880 4,750 489,540 2,354,687,400
18/02/2021 4,850 0.02 0.41 4,830 4,940 4,700 762,690 3,699,046,500
17/02/2021 4,830 0.27 5.59 4,560 4,830 4,560 683,480 3,301,208,400
10/02/2021 4,560 0.23 5.04 4,330 4,600 4,270 605,270 2,760,031,200
09/02/2021 4,560 0.23 5.04 4,330 4,600 4,270 605,270 2,760,031,200
08/02/2021 4,330 -0.23 -5.31 4,560 4,590 4,250 848,610 3,674,481,300
05/02/2021 4,560 0.10 2.19 4,460 4,560 4,460 594,940 2,712,926,400
05/01/2021 5,350 0.06 1.12 5,290 5,370 5,250 234,300 1,253,505,000
04/01/2021 5,290 0.04 0.76 5,250 5,400 5,230 1,040,350 5,503,451,500
01/01/2021 5,250 -0.03 -0.57 5,280 5,340 5,200 10,764,840 56,515,410,000
31/12/2020 5,250 -0.03 -0.57 5,280 5,340 5,200 10,764,840 56,515,410,000
30/12/2020 5,280 -0.18 -3.41 5,460 5,500 5,280 10,740,400 56,709,312,000
29/12/2020 5,460 0.00 ■■ 0.00 5,410 5,550 5,320 1,454,660 7,942,443,600
28/12/2020 5,410 0.20 3.70 5,200 5,550 5,180 2,336,329 12,639,539,890
27/12/2020 5,200 0.10 1.92 5,130 5,240 5,060 1,031,145 5,361,954,000
25/12/2020 5,200 0.10 1.92 5,130 5,240 5,060 1,031,145 5,361,954,000
24/12/2020 5,130 -0.10 -1.95 5,200 5,250 4,900 1,789,902 9,182,197,260
23/12/2020 5,200 -0.20 -3.85 5,370 5,500 5,200 1,460,593 7,595,083,600
22/12/2020 5,370 0.00 ■■ 0.00 5,330 5,390 5,250 1,089,541 5,850,835,170
21/12/2020 5,330 0.10 1.88 5,190 5,400 5,100 2,072,361 11,045,684,130
20/12/2020 5,190 0.00 ■■ 0.00 5,150 5,270 5,100 1,269,125 6,586,758,750
18/12/2020 5,190 0.00 ■■ 0.00 5,150 5,270 5,100 1,269,125 6,586,758,750
17/12/2020 5,150 0.00 ■■ 0.00 5,200 5,390 5,100 1,561,647 8,042,482,050
16/12/2020 5,200 0.30 5.77 4,950 5,200 5,000 2,045,665 10,637,458,000
15/12/2020 4,950 0.10 2.02 4,810 5,100 4,760 3,006,663 14,882,981,850
14/12/2020 4,810 0.10 2.08 4,730 4,830 4,700 996,512 4,793,222,720
13/12/2020 4,730 0.00 ■■ 0.00 4,740 4,790 4,680 399,357 1,888,958,610
11/12/2020 4,730 0.00 ■■ 0.00 4,740 4,790 4,680 399,357 1,888,958,610
10/12/2020 4,740 0.10 2.11 4,680 4,950 4,740 1,905,368 9,031,444,320
09/12/2020 4,680 0.00 ■■ 0.00 4,690 4,730 4,650 849,002 3,973,329,360
08/12/2020 4,690 -0.10 -2.13 4,760 4,770 4,650 745,058 3,494,322,020
07/12/2020 4,760 0.10 2.10 4,690 4,850 4,670 1,220,544 5,809,789,440
04/12/2020 4,700 0.16 3.40 4,540 4,790 4,550 11,436,430 53,751,221,000
03/12/2020 4,540 0.00 ■■ 0.00 4,530 4,600 4,500 726,106 3,296,521,240
02/12/2020 4,530 -0.10 -2.21 4,590 4,640 4,530 640,614 2,901,981,420
01/12/2020 4,590 0.10 2.18 4,520 4,660 4,450 1,627,043 7,468,127,370
30/11/2020 4,650 -0.12 -2.58 4,770 4,780 4,650 7,053,510 32,798,821,500
27/11/2020 4,650 -0.12 -2.58 4,770 4,780 4,650 7,053,510 32,798,821,500
26/11/2020 4,770 0.19 3.98 4,580 4,790 4,550 18,021,000 85,960,170,000
25/11/2020 4,580 0.13 2.84 4,450 4,680 4,430 12,097,240 55,405,359,200
24/11/2020 4,450 -0.05 -1.12 4,500 4,530 4,400 7,243,290 32,232,640,500
23/11/2020 4,500 -0.05 -1.11 4,550 4,700 4,500 10,759,930 48,419,685,000
20/11/2020 4,550 0.10 2.20 4,420 4,550 4,420 850,695 3,870,662,250
19/11/2020 4,420 -0.10 -2.26 4,480 4,500 4,410 465,856 2,059,083,520
18/11/2020 4,480 -0.06 -1.34 4,540 4,540 4,470 4,610,700 20,655,936,000
17/11/2020 4,540 0.00 ■■ 0.00 4,530 4,570 4,480 323,976 1,470,851,040
16/11/2020 4,530 0.00 ■■ 0.00 4,530 4,570 4,450 406,768 1,842,659,040
13/11/2020 4,530 0.10 2.21 4,460 4,550 4,400 306,035 1,386,338,550
12/11/2020 4,460 0.00 ■■ 0.00 4,470 4,490 4,290 823,873 3,674,473,580
11/11/2020 4,470 0.00 ■■ 0.00 4,520 4,580 4,470 522,414 2,335,190,580
10/11/2020 4,520 0.00 ■■ 0.00 4,560 4,610 4,500 456,605 2,063,854,600
09/11/2020 4,560 0.00 ■■ 0.00 4,570 4,600 4,530 658,614 3,003,279,840
06/11/2020 4,570 0.00 ■■ 0.00 4,600 4,610 4,540 169,843 776,182,510
05/11/2020 4,600 0.00 ■■ 0.00 4,620 4,610 4,550 295,626 1,359,879,600
04/11/2020 4,620 0.00 ■■ 0.00 4,600 4,630 4,560 276,634 1,278,049,080
03/11/2020 4,600 -0.10 -2.17 4,650 4,660 4,570 304,073 1,398,735,800
02/11/2020 4,650 0.10 2.15 4,540 4,650 4,460 519,482 2,415,591,300
30/10/2020 4,540 0.10 2.20 4,450 4,700 4,450 575,183 2,611,330,820
29/10/2020 4,450 0.00 ■■ 0.00 4,500 4,500 4,440 554,917 2,469,380,650
28/10/2020 4,500 -0.20 -4.44 4,650 4,680 4,500 789,179 3,551,305,500
27/10/2020 4,650 -0.10 -2.15 4,780 4,770 4,650 517,571 2,406,705,150
26/10/2020 4,780 -0.10 -2.09 4,870 4,940 4,780 565,133 2,701,335,740
25/10/2020 4,870 0.20 4.11 4,720 4,970 4,730 703,675 3,426,897,250
23/10/2020 4,870 0.20 4.11 4,720 4,970 4,730 703,675 3,426,897,250
22/10/2020 4,720 0.00 ■■ 0.00 4,750 4,770 4,670 606,769 2,863,949,680
21/10/2020 4,750 -0.10 -2.11 4,850 4,900 4,750 535,468 2,543,473,000
20/10/2020 4,850 -0.10 -2.06 4,910 4,950 4,800 686,181 3,327,977,850
19/10/2020 4,910 0.00 ■■ 0.00 4,900 5,010 4,840 980,808 4,815,767,280
18/10/2020 4,900 -0.10 -2.04 5,030 5,050 4,900 787,112 3,856,848,800
16/10/2020 4,900 -0.10 -2.04 5,030 5,050 4,900 787,112 3,856,848,800
15/10/2020 5,030 0.07 1.39 4,960 5,300 4,990 32,371,800 162,830,154,000
14/10/2020 4,960 0.30 6.05 4,640 4,960 4,960 565,081 2,802,801,760
13/10/2020 4,640 0.10 2.16 4,500 4,670 4,490 836,267 3,880,278,880
12/10/2020 4,500 -0.20 -4.44 4,680 4,720 4,500 822,957 3,703,306,500
11/10/2020 4,680 -0.10 -2.14 4,800 4,800 4,600 480,746 2,249,891,280
09/10/2020 4,680 -0.10 -2.14 4,800 4,800 4,600 480,746 2,249,891,280
08/10/2020 4,800 0.00 ■■ 0.00 4,850 4,930 4,750 881,532 4,231,353,600
07/10/2020 4,850 0.20 4.12 4,690 4,930 4,620 1,258,683 6,104,612,550
06/10/2020 4,690 0.00 ■■ 0.00 4,710 4,750 4,570 519,562 2,436,745,780
05/10/2020 4,710 0.20 4.25 4,540 4,750 4,510 934,557 4,401,763,470
04/10/2020 4,540 0.00 ■■ 0.00 4,550 4,580 4,440 481,958 2,188,089,320
02/10/2020 4,540 0.00 ■■ 0.00 4,550 4,580 4,440 481,958 2,188,089,320
01/10/2020 4,550 0.00 ■■ 0.00 4,560 4,580 4,510 209,866 954,890,300
30/09/2020 4,560 0.00 ■■ 0.00 4,560 4,600 4,500 209,703 956,245,680
29/09/2020 4,560 0.00 ■■ 0.00 4,570 4,620 4,400 827,480 3,773,308,800
28/09/2020 4,570 0.00 ■■ 0.00 4,570 4,600 4,520 420,339 1,920,949,230
25/09/2020 4,570 0.00 ■■ 0.00 4,600 4,610 4,540 347,252 1,586,941,640
24/09/2020 4,600 0.00 ■■ 0.00 4,600 4,660 4,570 385,703 1,774,233,800
23/09/2020 4,600 0.00 ■■ 0.00 4,550 4,670 4,550 304,782 1,401,997,200
22/09/2020 4,550 0.00 ■■ 0.00 4,590 4,580 4,470 1,054,158 4,796,418,900
21/09/2020 4,590 0.00 ■■ 0.00 4,640 4,680 4,560 645,948 2,964,901,320
18/09/2020 4,640 -0.10 -2.16 4,720 4,750 4,620 611,491 2,837,318,240
17/09/2020 4,720 0.10 2.12 4,630 4,780 4,620 645,911 3,048,699,920
16/09/2020 4,630 0.00 ■■ 0.00 4,670 4,750 4,610 551,318 2,552,602,340
15/09/2020 4,670 -0.20 -4.28 4,870 4,930 4,670 861,081 4,021,248,270
14/09/2020 4,870 0.00 ■■ 0.00 4,900 4,930 4,850 576,817 2,809,098,790
11/09/2020 4,900 0.10 2.04 4,790 4,930 4,740 852,289 4,176,216,100
10/09/2020 4,790 0.00 ■■ 0.00 4,830 4,890 4,750 836,974 4,009,105,460
09/09/2020 4,830 0.22 4.55 4,610 4,900 4,520 10,190,870 49,221,902,100
08/09/2020 4,610 0.00 ■■ 0.00 4,600 4,700 4,500 747,083 3,444,052,630
07/09/2020 4,600 0.30 6.52 4,350 4,650 4,370 2,433,678 11,194,918,800
04/09/2020 4,350 0.00 ■■ 0.00 4,310 4,390 4,200 794,955 3,458,054,250
03/09/2020 4,310 0.00 ■■ 0.00 4,330 4,390 4,280 329,438 1,419,877,780
02/09/2020 4,330 0.10 2.31 4,260 4,370 4,230 699,914 3,030,627,620
01/09/2020 4,330 0.10 2.31 4,260 4,370 4,230 699,914 3,030,627,620
31/08/2020 4,260 0.00 ■■ 0.00 4,250 4,380 4,250 584,186 2,488,632,360
28/08/2020 4,250 -0.10 -2.35 4,340 4,410 4,250 361,500 1,536,375,000
27/08/2020 4,340 0.10 2.30 4,200 4,410 4,160 798,022 3,463,415,480
26/08/2020 4,200 0.00 ■■ 0.00 4,210 4,290 4,170 581,411 2,441,926,200
25/08/2020 4,210 -0.10 -2.38 4,280 4,300 4,210 614,741 2,588,059,610
24/08/2020 4,280 0.00 ■■ 0.00 4,280 4,300 4,170 725,478 3,105,045,840
21/08/2020 4,280 0.00 ■■ 0.00 4,260 4,320 4,240 207,822 889,478,160
20/08/2020 4,260 0.00 ■■ 0.00 4,290 4,450 4,230 753,687 3,210,706,620
19/08/2020 4,290 0.30 6.99 4,010 4,290 3,990 1,023,487 4,390,759,230
18/08/2020 4,010 0.00 ■■ 0.00 4,010 4,060 3,970 262,675 1,053,326,750
17/08/2020 4,010 0.00 ■■ 0.00 4,050 4,050 3,970 253,530 1,016,655,300
14/08/2020 4,050 -0.10 -2.47 4,120 4,140 4,020 321,171 1,300,742,550
13/08/2020 4,120 0.10 2.43 4,020 4,160 4,010 408,935 1,684,812,200
12/08/2020 4,020 0.00 ■■ 0.00 4,050 4,050 3,980 237,118 953,214,360
11/08/2020 4,050 0.00 ■■ 0.00 4,050 4,090 3,960 466,263 1,888,365,150
10/08/2020 4,050 0.00 ■■ 0.00 4,060 4,120 3,990 583,572 2,363,466,600
07/08/2020 4,060 -0.10 -2.46 4,110 4,180 4,030 448,617 1,821,385,020
06/08/2020 4,110 0.20 4.87 3,930 4,150 3,870 751,939 3,090,469,290
05/08/2020 3,930 0.10 2.54 3,870 3,940 3,840 404,536 1,589,826,480
04/08/2020 3,870 0.00 ■■ 0.00 3,870 3,940 3,840 610,528 2,362,743,360
03/08/2020 3,870 0.10 2.58 3,800 3,960 3,790 650,104 2,515,902,480
31/07/2020 3,800 0.10 2.63 3,730 3,830 3,580 482,038 1,831,744,400
30/07/2020 3,730 0.00 ■■ 0.00 3,740 3,760 3,690 224,922 838,959,060
29/07/2020 3,740 -0.10 -2.67 3,860 3,780 3,590 794,199 2,970,304,260
28/07/2020 3,860 0.10 2.59 3,750 3,960 3,600 879,124 3,393,418,640
27/07/2020 3,750 -0.30 -8.00 4,030 3,850 3,750 798,712 2,995,170,000
26/07/2020 4,030 -0.30 -7.44 4,330 4,330 4,030 858,977 3,461,677,310
24/07/2020 4,030 -0.30 -7.44 4,330 4,330 4,030 858,977 3,461,677,310
23/07/2020 4,330 0.00 ■■ 0.00 4,300 4,330 4,110 422,441 1,829,169,530
22/07/2020 4,300 -0.20 -4.65 4,470 4,500 4,260 639,807 2,751,170,100
21/07/2020 4,470 0.10 2.24 4,370 4,520 4,370 301,082 1,345,836,540
20/07/2020 4,370 -0.20 -4.58 4,580 4,550 4,350 320,686 1,401,397,820
19/07/2020 4,580 -0.10 -2.18 4,680 4,680 4,360 1,255,146 5,748,568,680
17/07/2020 4,580 -0.10 -2.18 4,680 4,680 4,360 1,255,146 5,748,568,680
16/07/2020 4,680 0.00 ■■ 0.00 4,650 4,750 4,650 270,792 1,267,306,560
15/07/2020 4,650 -0.20 -4.30 4,890 4,950 4,650 1,248,823 5,807,026,950
14/07/2020 4,890 -0.20 -4.09 5,080 5,060 4,840 950,942 4,650,106,380
13/07/2020 5,080 0.00 ■■ 0.00 5,050 5,130 5,010 208,087 1,057,081,960
12/07/2020 5,050 0.00 ■■ 0.00 5,000 5,180 5,010 589,457 2,976,757,850
10/07/2020 5,050 0.00 ■■ 0.00 5,000 5,180 5,010 589,457 2,976,757,850
09/07/2020 5,000 0.00 ■■ 0.00 5,000 5,100 4,990 425,911 2,129,555,000
08/07/2020 5,000 0.00 ■■ 0.00 5,020 5,060 4,950 347,169 1,735,845,000
07/07/2020 5,020 -0.10 -1.99 5,150 5,170 4,900 638,634 3,205,942,680
06/07/2020 5,150 0.00 ■■ 0.00 5,200 5,210 5,100 335,047 1,725,492,050
05/07/2020 5,200 0.00 ■■ 0.00 5,230 5,250 5,200 220,019 1,144,098,800
03/07/2020 5,200 0.00 ■■ 0.00 5,230 5,250 5,200 220,019 1,144,098,800
02/07/2020 5,230 0.00 ■■ 0.00 5,230 5,260 5,170 270,618 1,415,332,140
01/07/2020 5,230 0.00 ■■ 0.00 5,200 5,270 5,160 245,204 1,282,416,920
30/06/2020 5,200 0.00 ■■ 0.00 5,200 5,300 5,040 399,184 2,075,756,800
29/06/2020 5,200 0.10 1.92 5,110 5,380 5,050 680,558 3,538,901,600
28/06/2020 5,110 -0.09 -1.76 5,200 5,320 5,100 4,018,230 20,533,155,300
26/06/2020 5,110 -0.09 -1.76 5,200 5,320 5,100 4,018,230 20,533,155,300
25/06/2020 5,200 0.00 ■■ 0.00 5,220 5,200 5,080 279,412 1,452,942,400
24/06/2020 5,220 -0.10 -1.92 5,300 5,350 5,170 630,369 3,290,526,180
23/06/2020 5,300 0.10 1.89 5,190 5,350 5,190 589,064 3,122,039,200
22/06/2020 5,190 0.00 ■■ 0.00 5,230 5,380 5,190 385,274 1,999,572,060
19/06/2020 5,230 0.30 5.74 4,970 5,310 4,930 730,158 3,818,726,340
18/06/2020 4,970 -0.10 -2.01 5,090 5,060 4,940 383,032 1,903,669,040
17/06/2020 5,090 -0.10 -1.96 5,190 5,230 4,990 3,570,780 18,175,270,200
16/06/2020 5,190 0.30 5.78 4,900 5,200 4,990 539,924 2,802,205,560
15/06/2020 4,900 -0.30 -6.12 5,200 5,310 4,850 936,225 4,587,502,500
14/06/2020 5,200 -0.20 -3.85 5,400 5,360 5,030 1,165,783 6,062,071,600
12/06/2020 5,200 -0.20 -3.85 5,400 5,360 5,030 1,165,783 6,062,071,600
11/06/2020 5,400 -0.40 -7.41 5,800 5,850 5,400 1,159,442 6,260,986,800
10/06/2020 5,800 0.10 1.72 5,650 6,000 5,460 1,223,396 7,095,696,800
09/06/2020 5,640 -0.10 -1.77 5,750 5,820 5,500 1,271,507 7,171,299,480
08/06/2020 5,750 0.30 5.22 5,420 5,760 5,480 1,177,451 6,770,343,250
06/06/2020 5,420 0.30 5.54 5,080 5,420 4,980 967,640 5,244,608,800
05/06/2020 5,420 0.30 5.54 5,080 5,420 4,980 967,640 5,244,608,800
04/06/2020 5,080 0.30 5.91 4,750 5,080 4,730 1,139,335 5,787,821,800
03/06/2020 4,750 0.00 ■■ 0.00 4,800 5,000 4,650 784,921 3,728,374,750
02/06/2020 4,800 -0.10 -2.08 4,870 5,210 4,800 1,899,315 9,116,712,000
01/06/2020 4,870 0.30 6.16 4,560 4,870 4,660 352,090 1,714,678,300
31/05/2020 4,560 0.30 6.58 4,270 4,560 4,230 818,647 3,733,030,320
29/05/2020 4,560 0.30 6.58 4,270 4,560 4,230 818,647 3,733,030,320
28/05/2020 4,270 0.10 2.34 4,170 4,270 4,170 434,692 1,856,134,840
27/05/2020 4,170 -0.10 -2.40 4,230 4,300 4,140 477,766 1,992,284,220
26/05/2020 4,230 0.10 2.36 4,160 4,310 4,160 351,804 1,488,130,920
25/05/2020 4,160 0.00 ■■ 0.00 4,150 4,190 4,100 201,871 839,783,360
24/05/2020 4,150 0.00 ■■ 0.00 4,140 4,240 4,070 315,953 1,311,204,950
22/05/2020 4,150 0.00 ■■ 0.00 4,140 4,240 4,070 315,953 1,311,204,950
21/05/2020 4,140 0.00 ■■ 0.00 4,160 4,350 4,130 377,428 1,562,551,920
20/05/2020 4,160 0.30 7.21 3,890 4,160 3,870 728,738 3,031,550,080
19/05/2020 3,890 0.00 ■■ 0.00 3,860 3,920 3,850 401,922 1,563,476,580
18/05/2020 3,860 0.00 ■■ 0.00 3,880 3,910 3,850 167,383 646,098,380
17/05/2020 3,880 0.10 2.58 3,800 3,940 3,810 391,006 1,517,103,280
15/05/2020 3,880 0.10 2.58 3,800 3,940 3,810 391,006 1,517,103,280
14/05/2020 3,800 -0.10 -2.63 3,860 3,880 3,770 419,114 1,592,633,200
13/05/2020 3,860 0.00 ■■ 0.00 3,850 3,930 3,780 332,099 1,281,902,140
12/05/2020 3,850 0.10 2.60 3,760 3,960 3,720 567,179 2,183,639,150
11/05/2020 3,760 0.20 5.32 3,520 3,760 3,510 442,697 1,664,540,720
10/05/2020 3,520 0.00 ■■ 0.00 3,550 3,600 3,500 552,560 1,945,011,200
08/05/2020 3,520 0.00 ■■ 0.00 3,550 3,600 3,500 552,560 1,945,011,200
07/05/2020 3,550 0.00 ■■ 0.00 3,540 3,610 3,500 194,436 690,247,800
06/05/2020 3,540 0.10 2.82 3,460 3,570 3,450 171,113 605,740,020
05/05/2020 3,460 0.10 2.89 3,400 3,490 3,390 173,580 600,586,800
04/05/2020 3,400 -0.20 -5.88 3,600 3,600 3,400 510,017 1,734,057,800
01/05/2020 3,600 0.00 ■■ 0.00 3,640 3,680 3,540 436,631 1,571,871,600
30/04/2020 3,600 0.00 ■■ 0.00 3,640 3,680 3,540 436,631 1,571,871,600
29/04/2020 3,600 0.00 ■■ 0.00 3,640 3,680 3,540 436,631 1,571,871,600
28/04/2020 3,640 0.10 2.75 3,500 3,690 3,420 288,527 1,050,238,280
27/04/2020 3,500 0.10 2.86 3,380 3,600 3,460 428,302 1,499,057,000
26/04/2020 3,380 0.20 5.92 3,160 3,380 3,130 1,127,129 3,809,696,020
24/04/2020 3,380 0.20 5.92 3,160 3,380 3,130 1,127,129 3,809,696,020
23/04/2020 3,160 0.00 ■■ 0.00 3,120 3,190 3,120 145,656 460,272,960
22/04/2020 3,120 0.00 ■■ 0.00 3,120 3,170 3,090 138,735 432,853,200
21/04/2020 3,120 0.00 ■■ 0.00 3,170 3,170 3,070 487,206 1,520,082,720
20/04/2020 3,170 0.00 ■■ 0.00 3,170 3,250 3,170 467,832 1,483,027,440
19/04/2020 3,170 0.00 ■■ 0.00 3,170 3,200 3,160 224,612 712,020,040
17/04/2020 3,170 0.00 ■■ 0.00 3,170 3,200 3,160 224,612 712,020,040
16/04/2020 3,170 0.10 3.15 3,110 3,190 3,100 189,528 600,803,760
15/04/2020 3,110 0.00 ■■ 0.00 3,070 3,190 3,060 322,441 1,002,791,510
14/04/2020 3,070 -0.10 -3.26 3,130 3,140 3,040 209,041 641,755,870
13/04/2020 3,130 0.00 ■■ 0.00 3,140 3,150 3,030 297,644 931,625,720
12/04/2020 3,140 -0.10 -3.18 3,200 3,200 3,120 443,255 1,391,820,700
10/04/2020 3,140 -0.10 -3.18 3,200 3,200 3,120 443,255 1,391,820,700
09/04/2020 3,200 0.00 ■■ 0.00 3,200 3,250 3,150 306,864 981,964,800
08/04/2020 3,200 0.10 3.13 3,100 3,200 2,980 366,837 1,173,878,400
07/04/2020 3,100 0.10 3.23 3,000 3,130 2,980 433,906 1,345,108,600
06/04/2020 3,000 0.20 6.67 2,810 3,000 2,820 450,684 1,352,052,000
05/04/2020 2,810 0.10 3.56 2,690 2,830 2,710 211,616 594,640,960
03/04/2020 2,810 0.10 3.56 2,690 2,830 2,710 211,616 594,640,960
02/04/2020 2,690 0.10 3.72 2,550 2,700 2,450 205,010 551,476,900
01/04/2020 2,690 0.10 3.72 2,550 2,700 2,450 205,010 551,476,900
31/03/2020 2,550 0.00 ■■ 0.00 2,550 2,630 2,400 258,274 658,598,700
30/03/2020 2,550 -0.10 -3.92 2,660 2,650 2,480 362,261 923,765,550
29/03/2020 2,660 0.00 ■■ 0.00 2,680 2,700 2,600 416,616 1,108,198,560
27/03/2020 2,660 0.00 ■■ 0.00 2,680 2,700 2,600 416,616 1,108,198,560
26/03/2020 2,680 0.00 ■■ 0.00 2,710 2,780 2,660 212,735 570,129,800
25/03/2020 2,710 0.00 ■■ 0.00 2,720 2,780 2,690 201,274 545,452,540
24/03/2020 2,720 0.00 ■■ 0.00 2,740 2,740 2,600 284,949 775,061,280
23/03/2020 2,740 -0.20 -7.30 2,940 2,900 2,740 511,750 1,402,195,000
22/03/2020 2,940 0.00 ■■ 0.00 2,980 2,990 2,930 88,378 259,831,320
20/03/2020 2,940 0.00 ■■ 0.00 2,980 2,990 2,930 88,378 259,831,320
19/03/2020 2,980 0.00 ■■ 0.00 3,030 3,030 2,910 282,069 840,565,620
18/03/2020 3,030 0.00 ■■ 0.00 3,020 3,120 3,030 242,558 734,950,740
17/03/2020 3,020 0.00 ■■ 0.00 3,030 3,030 2,980 253,580 765,811,600
16/03/2020 3,030 -0.06 -1.98 3,090 3,100 3,000 1,558,100 4,721,043,000
14/03/2020 3,090 -0.01 -0.32 3,100 3,100 2,980 6,240,590 19,283,423,100
13/03/2020 3,090 -0.01 -0.32 3,100 3,100 2,980 6,240,590 19,283,423,100
12/03/2020 3,100 -0.08 -2.58 3,180 3,130 2,970 6,904,540 21,404,074,000
11/03/2020 3,180 -0.08 -2.52 3,260 3,370 3,150 3,343,620 10,632,711,600
10/03/2020 3,260 0.00 ■■ 0.00 3,250 3,350 3,100 207,418 676,182,680
09/03/2020 3,250 -0.20 -6.15 3,490 3,450 3,250 346,211 1,125,185,750
07/03/2020 3,490 0.00 ■■ 0.00 3,480 3,500 3,420 127,501 444,978,490
06/03/2020 3,490 0.00 ■■ 0.00 3,480 3,500 3,420 127,501 444,978,490
05/03/2020 3,480 0.00 ■■ 0.00 3,520 3,600 3,470 205,786 716,135,280
04/03/2020 3,520 0.20 5.68 3,310 3,540 3,290 620,000 2,182,400,000
03/03/2020 3,310 0.00 ■■ 0.00 3,270 3,350 3,300 164,424 544,243,440
02/03/2020 3,270 0.00 ■■ 0.00 3,270 3,300 3,260 118,544 387,638,880
28/02/2020 3,270 -0.10 -3.06 3,330 3,310 3,230 188,516 616,447,320
27/02/2020 3,330 0.10 3.00 3,260 3,400 3,230 151,997 506,150,010
26/02/2020 3,260 -0.10 -3.07 3,350 3,300 3,250 107,013 348,862,380
25/02/2020 3,350 0.20 5.97 3,200 3,350 3,120 267,301 895,458,350
24/02/2020 3,200 -0.20 -6.25 3,440 3,400 3,200 427,683 1,368,585,600
21/02/2020 3,440 -0.10 -2.91 3,490 3,500 3,420 135,955 467,685,200
20/02/2020 3,490 0.00 ■■ 0.00 3,510 3,550 3,490 108,076 377,185,240
19/02/2020 3,510 0.00 ■■ 0.00 3,500 3,550 3,500 102,283 359,013,330
18/02/2020 3,500 0.00 ■■ 0.00 3,480 3,500 3,470 97,948 342,818,000
17/02/2020 3,480 0.00 ■■ 0.00 3,490 3,510 3,470 85,328 296,941,440
15/02/2020 3,490 0.00 ■■ 0.00 3,500 3,540 3,470 91,570 319,579,300
14/02/2020 3,490 0.00 ■■ 0.00 3,500 3,540 3,470 91,570 319,579,300
13/02/2020 3,500 -0.10 -2.86 3,580 3,580 3,490 129,993 454,975,500
12/02/2020 3,580 0.10 2.79 3,450 3,610 3,460 151,895 543,784,100
11/02/2020 3,450 0.00 ■■ 0.00 3,440 3,470 3,430 78,143 269,593,350
10/02/2020 3,440 -0.10 -2.91 3,550 3,550 3,430 79,100 272,104,000
09/02/2020 3,550 0.00 ■■ 0.00 3,530 3,650 3,530 128,695 456,867,250
07/02/2020 3,550 0.00 ■■ 0.00 3,530 3,650 3,530 128,695 456,867,250
06/02/2020 3,530 0.20 5.67 3,300 3,530 3,300 310,202 1,095,013,060
05/02/2020 3,300 0.00 ■■ 0.00 3,270 3,400 3,170 128,541 424,185,300
04/02/2020 3,270 -0.10 -3.06 3,390 3,410 3,200 253,020 827,375,400
03/02/2020 3,390 -0.30 -8.85 3,640 3,560 3,390 443,289 1,502,749,710
02/02/2020 3,640 -0.30 -8.24 3,900 3,860 3,640 300,200 1,092,728,000
31/01/2020 3,640 -0.30 -8.24 3,900 3,860 3,640 300,200 1,092,728,000
30/01/2020 3,900 -0.10 -2.56 3,980 3,990 3,870 200,804 783,135,600
29/01/2020 3,980 0.10 2.51 3,920 4,020 3,950 111,118 442,249,640
28/01/2020 3,980 0.10 2.51 3,920 4,020 3,950 111,118 442,249,640
27/01/2020 3,980 0.10 2.51 3,920 4,020 3,950 111,118 442,249,640
26/01/2020 3,980 0.10 2.51 3,920 4,020 3,950 111,118 442,249,640
24/01/2020 3,980 0.10 2.51 3,920 4,020 3,950 111,118 442,249,640
23/01/2020 3,980 0.10 2.51 3,920 4,020 3,950 111,118 442,249,640
22/01/2020 3,980 0.10 2.51 3,920 4,020 3,950 111,118 442,249,640
21/01/2020 3,920 0.06 1.53 3,860 3,990 3,860 800,990 3,139,880,800
20/01/2020 3,860 -0.02 -0.52 3,880 3,880 3,840 470,690 1,816,863,400
17/01/2020 3,880 0.04 1.03 3,840 3,910 3,840 852,640 3,308,243,200
16/01/2020 3,840 -0.06 -1.56 3,900 3,950 3,780 1,950,740 7,490,841,600
15/01/2020 3,900 -0.04 -1.03 3,940 3,990 3,900 1,207,280 4,708,392,000
14/01/2020 3,990 -0.01 -0.25 4,000 4,030 3,980 239,570 955,884,300
13/01/2020 4,000 -0.10 -2.50 4,080 4,100 3,980 117,352 469,408,000
10/01/2020 4,080 0.00 ■■ 0.00 4,100 4,110 4,030 100,954 411,892,320
09/01/2020 4,100 0.20 4.88 3,910 4,100 3,960 132,245 542,204,500
08/01/2020 3,910 -0.20 -5.12 4,110 4,080 3,910 256,673 1,003,591,430
07/01/2020 4,110 0.00 ■■ 0.00 4,090 4,110 4,020 143,251 588,761,610
06/01/2020 4,090 -0.10 -2.44 4,150 4,150 4,030 145,414 594,743,260
03/01/2020 4,150 0.10 2.41 4,050 4,190 4,050 375,669 1,559,026,350
02/01/2020 4,050 0.10 2.47 3,980 4,050 3,960 110,139 446,062,950
31/12/2019 3,980 0.00 ■■ 0.00 4,020 4,010 3,900 162,830 648,063,400
30/12/2019 4,020 0.00 ■■ 0.00 4,050 4,080 3,980 130,109 523,038,180
28/12/2019 4,050 0.00 ■■ 0.00 4,080 4,170 4,010 116,219 470,686,950
27/12/2019 4,050 0.00 ■■ 0.00 4,080 4,170 4,010 116,219 470,686,950
26/12/2019 4,040 0.10 2.48 3,960 4,180 3,950 383,531 1,549,465,240
25/12/2019 3,960 0.00 ■■ 0.00 4,010 4,010 3,960 93,847 371,634,120
24/12/2019 4,010 0.00 ■■ 0.00 4,000 4,010 3,950 131,427 527,022,270
23/12/2019 4,000 0.00 ■■ 0.00 3,960 4,030 3,930 168,408 673,632,000
20/12/2019 3,960 0.01 0.25 3,950 3,970 3,900 1,218,120 4,823,755,200
19/12/2019 3,950 -0.10 -2.53 4,040 4,020 3,910 64,946 256,536,700
18/12/2019 4,040 0.00 ■■ 0.00 4,030 4,100 3,990 110,645 447,005,800
17/12/2019 4,030 0.10 2.48 3,960 4,100 3,950 283,748 1,143,504,440
16/12/2019 3,960 0.00 ■■ 0.00 3,950 4,000 3,880 211,952 839,329,920
13/12/2019 3,950 0.00 ■■ 0.00 3,970 4,040 3,900 161,588 638,272,600
12/12/2019 3,970 -0.10 -2.52 4,040 4,060 3,950 106,568 423,074,960
11/12/2019 4,040 0.10 2.48 3,900 4,040 3,910 269,369 1,088,250,760
10/12/2019 3,900 0.00 ■■ 0.00 3,860 3,960 3,860 157,311 613,512,900
09/12/2019 3,860 0.10 2.59 3,720 3,910 3,720 154,646 596,933,560
07/12/2019 3,720 0.00 ■■ 0.00 3,700 3,750 3,700 72,093 268,185,960
06/12/2019 3,720 0.00 ■■ 0.00 3,700 3,750 3,700 72,093 268,185,960
05/12/2019 3,700 0.10 2.70 3,630 3,700 3,650 59,609 220,553,300
04/12/2019 3,630 0.00 ■■ 0.00 3,610 3,640 3,590 96,562 350,520,060
03/12/2019 3,610 0.00 ■■ 0.00 3,630 3,660 3,610 148,127 534,738,470
02/12/2019 3,630 -0.20 -5.51 3,850 3,890 3,620 385,237 1,398,410,310
29/11/2019 3,910 0.00 ■■ 0.00 3,940 3,970 3,850 154,501 604,098,910
28/11/2019 3,940 0.00 ■■ 0.00 3,960 3,980 3,940 61,898 243,878,120
27/11/2019 3,960 0.00 ■■ 0.00 3,910 3,960 3,910 52,016 205,983,360
26/11/2019 3,910 0.00 ■■ 0.00 3,900 3,990 3,880 82,133 321,140,030
25/11/2019 3,900 -0.10 -2.56 4,000 4,000 3,900 205,152 800,092,800
23/11/2019 4,000 0.00 ■■ 0.00 4,050 4,040 3,980 154,534 618,136,000
22/11/2019 4,000 0.00 ■■ 0.00 4,050 4,040 3,980 154,534 618,136,000
21/11/2019 4,050 0.00 ■■ 0.00 4,050 4,050 4,010 53,888 218,246,400
20/11/2019 4,050 0.00 ■■ 0.00 4,100 4,120 4,030 80,898 327,636,900
19/11/2019 4,100 0.10 2.44 3,980 4,160 3,990 190,592 781,427,200
18/11/2019 3,980 0.00 ■■ 0.00 4,010 4,050 3,980 130,742 520,353,160
15/11/2019 4,010 -0.10 -2.49 4,080 4,120 4,010 149,273 598,584,730
14/11/2019 4,080 0.00 ■■ 0.00 4,070 4,100 4,060 140,479 573,154,320
13/11/2019 4,070 -0.10 -2.46 4,140 4,160 4,050 162,146 659,934,220
12/11/2019 4,140 0.00 ■■ 0.00 4,170 4,180 4,140 93,861 388,584,540
11/11/2019 4,170 0.00 ■■ 0.00 4,180 4,180 4,140 68,869 287,183,730
09/11/2019 4,180 0.00 ■■ 0.00 4,150 4,190 4,130 83,867 350,564,060
08/11/2019 4,180 0.00 ■■ 0.00 4,150 4,190 4,130 83,867 350,564,060
07/11/2019 4,150 0.00 ■■ 0.00 4,150 4,210 4,140 100,644 417,672,600
06/11/2019 4,150 -0.10 -2.41 4,240 4,190 4,100 299,567 1,243,203,050
05/11/2019 4,240 0.00 ■■ 0.00 4,290 4,310 4,240 82,479 349,710,960
04/11/2019 4,230 0.00 ■■ 0.00 4,220 4,280 4,220 88,533 374,494,590
01/11/2019 4,230 0.00 ■■ 0.00 4,220 4,280 4,220 88,533 374,494,590
31/10/2019 4,220 -0.10 -2.37 4,290 4,290 4,220 124,144 523,887,680
30/10/2019 4,290 0.00 ■■ 0.00 4,300 4,320 4,260 102,771 440,887,590
29/10/2019 4,300 -0.10 -2.33 4,360 4,400 4,290 190,910 820,913,000
28/10/2019 4,360 0.00 ■■ 0.00 4,360 4,430 4,330 148,823 648,868,280
25/10/2019 4,360 -0.10 -2.29 4,430 4,430 4,360 134,887 588,107,320
24/10/2019 4,430 0.10 2.26 4,370 4,440 4,380 76,167 337,419,810
23/10/2019 4,370 -0.10 -2.29 4,460 4,500 4,370 87,029 380,316,730
22/10/2019 4,460 0.20 4.48 4,280 4,540 4,280 215,792 962,432,320
21/10/2019 4,280 -0.10 -2.34 4,340 4,340 4,280 94,896 406,154,880
18/10/2019 4,340 0.00 ■■ 0.00 4,290 4,410 4,290 169,860 737,192,400
17/10/2019 4,290 0.10 2.33 4,160 4,350 4,140 190,308 816,421,320
16/10/2019 4,160 -0.10 -2.40 4,300 4,300 4,160 337,600 1,404,416,000
15/10/2019 4,300 -0.10 -2.33 4,390 4,430 4,300 279,461 1,201,682,300
14/10/2019 4,390 -0.10 -2.28 4,460 4,460 4,390 279,153 1,225,481,670
11/10/2019 4,460 0.00 ■■ 0.00 4,460 4,480 4,450 73,508 327,845,680
10/10/2019 4,460 0.00 ■■ 0.00 4,480 4,490 4,450 116,333 518,845,180
09/10/2019 4,480 0.00 ■■ 0.00 4,480 4,490 4,450 128,954 577,713,920
08/10/2019 4,480 0.00 ■■ 0.00 4,500 4,510 4,470 105,892 474,396,160
07/10/2019 4,500 -0.10 -2.22 4,570 4,550 4,490 112,367 505,651,500
04/10/2019 4,570 -0.10 -2.19 4,640 4,640 4,550 98,753 451,301,210
03/10/2019 4,640 0.00 ■■ 0.00 4,620 4,700 4,580 100,185 464,858,400
02/10/2019 4,620 0.10 2.16 4,550 4,760 4,610 343,716 1,587,967,920
01/10/2019 4,550 0.10 2.20 4,490 4,550 4,480 112,217 510,587,350
30/09/2019 4,490 0.00 ■■ 0.00 4,500 4,530 4,480 143,693 645,181,570
27/09/2019 4,500 0.00 ■■ 0.00 4,530 4,550 4,500 94,732 426,294,000
26/09/2019 4,530 0.00 ■■ 0.00 4,500 4,560 4,480 62,062 281,140,860
25/09/2019 4,500 -0.10 -2.22 4,560 4,600 4,500 92,913 418,108,500
24/09/2019 4,560 0.10 2.19 4,470 4,690 4,470 221,496 1,010,021,760
23/09/2019 4,470 0.00 ■■ 0.00 4,460 4,530 4,460 88,470 395,460,900
20/09/2019 4,460 -0.10 -2.24 4,520 4,530 4,460 200,712 895,175,520
19/09/2019 4,520 0.00 ■■ 0.00 4,540 4,570 4,500 86,641 391,617,320
18/09/2019 4,540 0.00 ■■ 0.00 4,490 4,600 4,500 131,140 595,375,600
17/09/2019 4,490 -0.10 -2.23 4,600 4,600 4,490 348,899 1,566,556,510
16/09/2019 4,600 -0.10 -2.17 4,700 4,700 4,590 271,817 1,250,358,200
13/09/2019 4,700 -0.10 -2.13 4,790 4,790 4,700 112,436 528,449,200
12/09/2019 4,790 0.00 ■■ 0.00 4,760 4,800 4,710 121,565 582,296,350
11/09/2019 4,760 0.00 ■■ 0.00 4,770 4,850 4,760 76,073 362,107,480
10/09/2019 4,830 0.04 0.83 4,790 4,870 4,770 677,020 3,270,006,600
09/09/2019 4,790 0.00 ■■ 0.00 4,770 4,840 4,780 96,257 461,071,030
06/09/2019 4,770 0.00 ■■ 0.00 4,810 4,850 4,770 142,438 679,429,260
05/09/2019 4,810 0.00 ■■ 0.00 4,830 4,850 4,810 92,155 443,265,550
04/09/2019 4,830 0.00 ■■ 0.00 4,810 4,830 4,790 140,197 677,151,510
03/09/2019 4,810 -0.10 -2.08 4,860 4,860 4,810 142,990 687,781,900
30/08/2019 4,860 0.00 ■■ 0.00 4,820 4,910 4,820 134,499 653,665,140
29/08/2019 4,820 0.00 ■■ 0.00 4,800 4,850 4,810 108,584 523,374,880
28/08/2019 4,800 0.00 ■■ 0.00 4,810 4,840 4,800 108,556 521,068,800
27/08/2019 4,810 0.00 ■■ 0.00 4,810 4,860 4,800 130,647 628,412,070
26/08/2019 4,810 -0.10 -2.08 4,900 4,850 4,780 142,813 686,930,530
23/08/2019 4,900 0.00 ■■ 0.00 4,880 4,900 4,780 202,239 990,971,100
22/08/2019 4,880 0.00 ■■ 0.00 4,880 4,920 4,870 116,610 569,056,800
21/08/2019 4,880 0.00 ■■ 0.00 4,880 4,940 4,870 81,614 398,276,320
20/08/2019 4,880 0.10 2.05 4,790 4,880 4,800 175,318 855,551,840
19/08/2019 4,800 -0.10 -2.08 4,900 4,950 4,700 357,043 1,713,806,400
16/08/2019 4,900 0.00 ■■ 0.00 4,920 4,940 4,900 177,055 867,569,500
15/08/2019 4,920 -0.10 -2.03 5,000 4,960 4,900 230,871 1,135,885,320
14/08/2019 5,000 0.00 ■■ 0.00 4,980 5,090 5,000 188,622 943,110,000
13/08/2019 4,980 -0.10 -2.01 5,050 5,050 4,980 220,878 1,099,972,440
12/08/2019 5,050 0.00 ■■ 0.00 5,050 5,130 5,040 154,427 779,856,350
09/08/2019 5,050 0.00 ■■ 0.00 5,010 5,060 5,010 186,030 939,451,500
08/08/2019 5,010 0.00 ■■ 0.00 5,000 5,050 4,960 148,475 743,859,750
07/08/2019 5,000 0.00 ■■ 0.00 5,020 5,070 4,980 134,333 671,665,000
06/08/2019 5,020 0.00 ■■ 0.00 5,050 5,150 4,850 291,724 1,464,454,480
05/08/2019 5,050 0.20 3.96 4,820 5,070 4,660 530,349 2,678,262,450
02/08/2019 4,820 -0.10 -2.07 4,950 4,910 4,800 455,664 2,196,300,480
01/08/2019 4,950 -0.10 -2.02 5,080 5,110 4,950 421,226 2,085,068,700
31/07/2019 5,080 -0.20 -3.94 5,230 5,170 5,060 357,441 1,815,800,280
30/07/2019 5,230 0.20 3.82 5,080 5,280 5,040 565,612 2,958,150,760
29/07/2019 5,080 -0.10 -1.97 5,140 5,150 5,080 179,248 910,579,840
26/07/2019 5,140 -0.10 -1.95 5,210 5,230 5,120 201,580 1,036,121,200
25/07/2019 5,210 0.00 ■■ 0.00 5,240 5,260 5,150 238,391 1,242,017,110
24/07/2019 5,240 0.00 ■■ 0.00 5,260 5,310 5,190 188,571 988,112,040
23/07/2019 5,260 0.00 ■■ 0.00 5,300 5,350 5,260 161,993 852,083,180
22/07/2019 5,300 0.00 ■■ 0.00 5,280 5,340 5,170 306,178 1,622,743,400
19/07/2019 5,280 -0.10 -1.89 5,380 5,400 5,220 300,780 1,588,118,400
18/07/2019 5,380 0.00 ■■ 0.00 5,350 5,420 5,330 171,360 921,916,800
17/07/2019 5,350 0.00 ■■ 0.00 5,310 5,380 5,310 163,046 872,296,100
16/07/2019 5,310 -0.10 -1.88 5,400 5,490 5,300 575,848 3,057,752,880
15/07/2019 5,400 -0.20 -3.70 5,600 5,610 5,400 615,700 3,324,780,000
12/07/2019 5,600 -0.10 -1.79 5,700 5,720 5,600 346,957 1,942,959,200
11/07/2019 5,700 0.10 1.75 5,620 5,750 5,570 509,872 2,906,270,400
10/07/2019 5,620 0.00 ■■ 0.00 5,610 5,670 5,530 330,379 1,856,729,980
09/07/2019 5,610 0.10 1.78 5,490 5,680 5,500 795,360 4,461,969,600
08/07/2019 5,490 0.10 1.82 5,430 5,580 5,400 654,889 3,595,340,610
05/07/2019 5,430 0.00 ■■ 0.00 5,470 5,500 5,430 208,249 1,130,792,070
04/07/2019 5,470 0.00 ■■ 0.00 5,420 5,600 5,440 720,083 3,938,854,010
03/07/2019 5,420 0.10 1.85 5,330 5,440 5,310 489,120 2,651,030,400
02/07/2019 5,330 0.00 ■■ 0.00 5,320 5,350 5,300 153,780 819,647,400
01/07/2019 5,320 0.00 ■■ 0.00 5,350 5,450 5,320 358,599 1,907,746,680
28/06/2019 5,350 0.10 1.87 5,240 5,390 5,160 374,909 2,005,763,150
27/06/2019 5,240 -0.10 -1.91 5,300 5,330 5,210 338,168 1,772,000,320
26/06/2019 5,300 0.00 ■■ 0.00 5,290 5,360 5,280 513,161 2,719,753,300
25/06/2019 5,290 0.20 3.78 5,110 5,360 5,140 685,670 3,627,194,300
24/06/2019 5,110 0.00 ■■ 0.00 5,090 5,210 5,070 232,845 1,189,837,950
21/06/2019 5,090 0.00 ■■ 0.00 5,130 5,140 5,060 135,171 688,020,390
20/06/2019 5,130 0.00 ■■ 0.00 5,150 5,210 5,130 192,622 988,150,860
19/06/2019 5,150 0.20 3.88 4,970 5,250 4,990 574,056 2,956,388,400
18/06/2019 4,970 0.00 ■■ 0.00 5,000 5,010 4,950 65,868 327,363,960
17/06/2019 5,000 0.00 ■■ 0.00 4,970 5,000 4,930 172,765 863,825,000
16/06/2019 4,970 0.00 ■■ 0.00 4,970 5,010 4,950 59,998 298,190,060
14/06/2019 4,970 0.00 ■■ 0.00 4,970 5,010 4,950 59,998 298,190,060
13/06/2019 4,970 0.00 ■■ 0.00 4,950 5,040 4,920 134,683 669,374,510
11/06/2019 4,990 0.00 ■■ 0.00 5,010 5,080 4,990 111,678 557,273,220
10/06/2019 5,010 0.00 ■■ 0.00 4,980 5,060 4,980 70,829 354,853,290
09/06/2019 4,980 0.10 2.01 4,910 4,980 4,920 93,288 464,574,240
07/06/2019 4,980 0.10 2.01 4,910 4,980 4,920 93,288 464,574,240
06/06/2019 4,910 0.00 ■■ 0.00 4,940 4,980 4,910 82,567 405,403,970
05/06/2019 4,940 0.00 ■■ 0.00 4,900 4,980 4,900 126,210 623,477,400
04/06/2019 4,900 -0.10 -2.04 5,020 5,050 4,900 196,549 963,090,100
03/06/2019 5,020 -0.10 -1.99 5,070 5,070 5,000 284,813 1,429,761,260
02/06/2019 5,070 0.00 ■■ 0.00 5,100 5,100 5,050 178,200 903,474,000
31/05/2019 5,070 0.00 ■■ 0.00 5,100 5,100 5,050 178,200 903,474,000
30/05/2019 5,100 0.00 ■■ 0.00 5,120 5,160 5,100 154,634 788,633,400
29/05/2019 5,120 0.00 ■■ 0.00 5,160 5,170 5,110 142,387 729,021,440
28/05/2019 5,160 0.00 ■■ 0.00 5,160 5,210 5,150 130,314 672,420,240
27/05/2019 5,160 0.00 ■■ 0.00 5,160 5,180 5,130 153,314 791,100,240
26/05/2019 5,160 0.00 ■■ 0.00 5,160 5,190 5,150 253,463 1,307,869,080
24/05/2019 5,160 0.00 ■■ 0.00 5,160 5,190 5,150 253,463 1,307,869,080
23/05/2019 5,160 0.00 ■■ 0.00 5,160 5,240 5,160 114,114 588,828,240
22/05/2019 5,160 0.00 ■■ 0.00 5,150 5,230 5,150 327,653 1,690,689,480
21/05/2019 5,150 0.00 ■■ 0.00 5,160 5,190 5,150 178,621 919,898,150
20/05/2019 5,160 0.00 ■■ 0.00 5,200 5,200 5,130 299,201 1,543,877,160
19/05/2019 5,200 -0.10 -1.92 5,300 5,340 5,200 146,273 760,619,600
17/05/2019 5,200 -0.10 -1.92 5,300 5,340 5,200 146,273 760,619,600
16/05/2019 5,300 0.20 3.77 5,140 5,350 5,160 323,362 1,713,818,600
15/05/2019 5,140 0.00 ■■ 0.00 5,090 5,160 5,090 141,131 725,413,340
14/05/2019 5,090 0.00 ■■ 0.00 5,100 5,150 5,090 134,453 684,365,770
13/05/2019 5,100 0.00 ■■ 0.00 5,090 5,190 5,060 162,269 827,571,900
12/05/2019 5,090 0.00 ■■ 0.00 5,060 5,180 5,040 141,440 719,929,600
10/05/2019 5,090 0.00 ■■ 0.00 5,060 5,180 5,040 141,440 719,929,600
09/05/2019 5,060 -0.10 -1.98 5,110 5,160 5,060 140,002 708,410,120
08/05/2019 5,110 -0.10 -1.96 5,180 5,180 5,110 163,966 837,866,260
07/05/2019 5,180 0.00 ■■ 0.00 5,170 5,230 5,160 131,973 683,620,140
06/05/2019 5,170 -0.10 -1.93 5,280 5,250 5,140 387,928 2,005,587,760
05/05/2019 5,280 -0.10 -1.89 5,370 5,360 5,270 278,007 1,467,876,960
03/05/2019 5,280 -0.10 -1.89 5,370 5,360 5,270 278,007 1,467,876,960
02/05/2019 5,370 -0.10 -1.86 5,470 5,490 5,340 217,489 1,167,915,930
01/05/2019 5,470 -0.10 -1.83 5,550 5,560 5,420 348,755 1,907,689,850
30/04/2019 5,470 -0.10 -1.83 5,550 5,560 5,420 348,755 1,907,689,850
29/04/2019 5,470 -0.10 -1.83 5,550 5,560 5,420 348,755 1,907,689,850
28/04/2019 5,470 -0.10 -1.83 5,550 5,560 5,420 348,755 1,907,689,850
26/04/2019 5,470 -0.10 -1.83 5,550 5,560 5,420 348,755 1,907,689,850
25/04/2019 5,550 0.20 3.60 5,390 5,640 5,440 1,020,553 5,664,069,150
24/04/2019 5,390 0.10 1.86 5,300 5,420 5,300 428,233 2,308,175,870
23/04/2019 5,300 0.00 ■■ 0.00 5,310 5,380 5,300 180,323 955,711,900
22/04/2019 5,310 0.00 ■■ 0.00 5,300 5,360 5,230 276,628 1,468,894,680
21/04/2019 5,300 0.00 ■■ 0.00 5,300 5,320 5,250 163,568 866,910,400
19/04/2019 5,300 0.00 ■■ 0.00 5,300 5,320 5,250 163,568 866,910,400
18/04/2019 5,300 -0.10 -1.89 5,380 5,380 5,240 238,485 1,263,970,500
17/04/2019 5,380 0.10 1.86 5,290 5,600 5,360 488,171 2,626,359,980
16/04/2019 5,290 0.00 ■■ 0.00 5,270 5,430 5,120 412,608 2,182,696,320
15/04/2019 5,270 0.00 ■■ 0.00 5,220 5,290 5,220 219,488 1,156,701,760
12/04/2019 5,270 0.00 ■■ 0.00 5,220 5,290 5,220 219,488 1,156,701,760
11/04/2019 5,220 0.00 ■■ 0.00 5,240 5,300 5,220 220,591 1,151,485,020
10/04/2019 5,240 -0.20 -3.82 5,410 5,400 5,240 437,228 2,291,074,720
09/04/2019 5,410 -0.10 -1.85 5,520 5,540 5,390 222,373 1,203,037,930
08/04/2019 5,520 0.10 1.81 5,420 5,570 5,400 427,660 2,360,683,200
05/04/2019 5,420 0.00 ■■ 0.00 5,420 5,500 5,410 122,801 665,581,420
04/04/2019 5,420 0.00 ■■ 0.00 5,390 5,490 5,390 183,037 992,060,540
03/04/2019 5,390 -0.10 -1.86 5,440 5,450 5,340 195,024 1,051,179,360
02/04/2019 5,440 0.00 ■■ 0.00 5,460 5,530 5,440 264,651 1,439,701,440
01/04/2019 5,460 -0.10 -1.83 5,560 5,600 5,440 344,640 1,881,734,400
31/03/2019 5,150 0.10 1.94 5,050 5,150 4,950 3,408,190 17,552,178,500
29/03/2019 5,560 0.00 ■■ 0.00 5,560 5,600 5,480 344,568 1,915,798,080
28/03/2019 5,560 -0.10 -1.80 5,610 5,730 5,400 413,977 2,301,712,120
27/03/2019 5,610 -0.30 -5.35 5,870 5,880 5,610 492,416 2,762,453,760
26/03/2019 5,870 0.30 5.11 5,610 6,000 5,800 1,456,606 8,550,277,220
25/03/2019 5,610 0.40 7.13 5,250 5,610 5,370 384,947 2,159,552,670
22/03/2019 5,250 0.00 ■■ 0.00 5,200 5,310 5,210 276,980 1,454,145,000
21/03/2019 5,200 -0.30 -5.77 5,520 5,570 5,200 543,197 2,824,624,400
20/03/2019 5,520 0.00 ■■ 0.00 5,550 5,600 5,480 251,143 1,386,309,360
19/03/2019 5,550 0.00 ■■ 0.00 5,540 5,640 5,540 545,445 3,027,219,750
18/03/2019 5,540 -0.20 -3.61 5,770 5,800 5,510 758,555 4,202,394,700
15/03/2019 5,770 -0.10 -1.73 5,840 5,850 5,770 360,093 2,077,736,610
14/03/2019 5,840 0.00 ■■ 0.00 5,800 6,000 5,760 440,941 2,575,095,440
13/03/2019 5,800 0.00 ■■ 0.00 5,800 5,920 5,800 406,099 2,355,374,200
12/03/2019 5,800 0.00 ■■ 0.00 5,760 5,900 5,730 485,362 2,815,099,600
11/03/2019 5,760 -0.10 -1.74 5,870 5,920 5,720 431,187 2,483,637,120
08/03/2019 5,870 -0.20 -3.41 6,070 6,030 5,840 664,481 3,900,503,470
07/03/2019 6,070 -0.10 -1.65 6,150 6,160 6,060 513,997 3,119,961,790
06/03/2019 6,150 0.10 1.63 6,080 6,200 6,000 698,404 4,295,184,600
05/03/2019 6,080 0.00 ■■ 0.00 6,040 6,290 6,030 1,144,982 6,961,490,560
04/03/2019 6,040 0.40 6.62 5,650 6,040 5,680 1,353,277 8,173,793,080
01/03/2019 5,650 0.10 1.77 5,520 5,650 5,520 542,077 3,062,735,050
28/02/2019 5,520 -0.20 -3.62 5,690 5,740 5,500 687,675 3,795,966,000
27/02/2019 5,690 0.00 ■■ 0.00 5,660 5,790 5,670 365,183 2,077,891,270
26/02/2019 5,660 0.20 3.53 5,500 5,840 5,500 1,285,619 7,276,603,540
25/02/2019 5,500 0.00 ■■ 0.00 5,490 5,590 5,490 472,332 2,597,826,000
22/02/2019 5,490 0.10 1.82 5,410 5,620 5,380 554,008 3,041,503,920
21/02/2019 5,410 0.10 1.85 5,330 5,520 5,350 510,341 2,760,944,810
20/02/2019 5,330 -0.10 -1.88 5,440 5,480 5,320 526,025 2,803,713,250
19/02/2019 5,440 0.00 ■■ 0.00 5,440 5,660 5,400 1,055,179 5,740,173,760
18/02/2019 5,440 0.30 5.51 5,170 5,520 5,180 923,627 5,024,530,880
15/02/2019 5,170 0.00 ■■ 0.00 5,200 5,290 5,160 397,772 2,056,481,240
14/02/2019 5,200 -0.10 -1.92 5,320 5,340 5,180 407,358 2,118,261,600
13/02/2019 5,320 0.00 ■■ 0.00 5,300 5,430 5,300 521,935 2,776,694,200
12/02/2019 5,300 0.30 5.66 4,960 5,300 4,970 1,127,051 5,973,370,300
11/02/2019 4,960 0.00 ■■ 0.00 5,000 5,040 4,960 97,438 483,292,480
01/02/2019 5,000 0.00 ■■ 0.00 5,000 5,020 4,890 174,001 870,005,000
31/01/2019 5,000 0.00 ■■ 0.00 5,000 5,100 4,950 218,182 1,090,910,000
30/01/2019 5,000 0.10 2.00 4,930 5,010 4,930 141,006 705,030,000
29/01/2019 4,930 -0.10 -2.03 5,000 5,020 4,920 175,818 866,782,740
28/01/2019 5,000 0.00 ■■ 0.00 5,000 5,020 4,980 100,297 501,485,000
25/01/2019 5,000 0.00 ■■ 0.00 4,990 5,040 4,980 187,166 935,830,000
24/01/2019 4,990 0.00 ■■ 0.00 5,000 5,030 4,980 179,365,000 895,031,350,000
23/01/2019 5,000 0.00 ■■ 0.00 4,980 5,080 4,960 164,820,000 824,100,000,000
22/01/2019 4,980 0.00 ■■ 0.00 4,950 5,040 4,970 241,911,000 1,204,716,780,000
21/01/2019 4,950 -0.04 -0.81 4,990 5,030 4,920 1,519,210 7,520,089,500
18/01/2019 4,990 -0.04 -0.80 5,030 5,080 4,990 1,414,810 7,059,901,900
17/01/2019 5,030 -0.08 -1.59 5,110 5,110 5,020 1,620,310 8,150,159,300
16/01/2019 5,110 0.04 0.78 5,070 5,130 5,020 2,730,810 13,954,439,100
15/01/2019 5,070 0.02 0.39 5,070 5,140 5,050 2,004,640 10,163,524,800
14/01/2019 5,070 -0.01 -0.20 5,080 5,250 5,070 2,763,840 14,012,668,800
11/01/2019 5,080 0.22 4.33 4,860 5,160 5,000 4,895,270 24,867,971,600
10/01/2019 4,860 0.15 3.09 4,710 4,880 4,680 3,041,210 14,780,280,600
09/01/2019 4,710 -0.04 -0.85 4,750 4,810 4,710 1,488,490 7,010,787,900
08/01/2019 4,750 0.09 1.89 4,660 4,750 4,650 1,421,580 6,752,505,000
07/01/2019 4,660 0.01 0.21 4,660 4,800 4,660 1,098,030 5,116,819,800
04/01/2019 4,660 -0.02 -0.43 4,680 4,690 4,570 1,512,050 7,046,153,000
03/01/2019 4,680 -0.10 -2.14 4,780 4,800 4,600 2,617,730 12,250,976,400
02/01/2019 4,780 -0.10 -2.09 4,880 4,910 4,780 1,741,470 8,324,226,600
30/12/2018 4,880 -0.06 -1.23 4,940 4,970 4,870 1,172,670 5,722,629,600
28/12/2018 4,880 -0.06 -1.23 4,940 4,970 4,870 1,172,670 5,722,629,600
27/12/2018 4,940 0.06 1.21 4,880 5,000 4,930 793,690 3,920,828,600
26/12/2018 4,880 0.02 0.41 4,880 4,970 4,870 1,741,650 8,499,252,000
25/12/2018 4,880 -0.17 -3.48 5,050 5,050 4,870 3,258,130 15,899,674,400
24/12/2018 5,050 -0.05 -0.99 5,050 5,100 4,900 3,160,320 15,959,616,000
21/12/2018 5,050 -0.04 -0.79 5,090 5,100 5,030 1,973,350 9,965,417,500
20/12/2018 5,090 -0.10 -1.96 5,190 5,160 5,080 1,075,390 5,473,735,100
19/12/2018 5,190 -0.01 -0.19 5,200 5,200 5,080 1,148,090 5,958,587,100
18/12/2018 5,200 0.10 1.92 5,100 5,200 5,000 3,258,080 16,942,016,000
17/12/2018 5,100 -0.08 -1.57 5,180 5,220 5,100 2,016,740 10,285,374,000
16/12/2018 5,180 -0.02 -0.39 5,200 5,200 5,150 2,642,710 13,689,237,800
14/12/2018 5,180 -0.02 -0.39 5,200 5,200 5,150 2,642,710 13,689,237,800
13/12/2018 5,200 0.01 0.19 5,190 5,230 5,160 2,248,750 11,693,500,000
12/12/2018 5,190 0.02 0.39 5,170 5,210 5,150 2,683,980 13,929,856,200
11/12/2018 5,170 -0.01 -0.19 5,180 5,210 5,150 1,548,840 8,007,502,800
10/12/2018 5,180 -0.02 -0.39 5,200 5,250 5,180 1,844,710 9,555,597,800
09/12/2018 5,200 0.03 0.58 5,170 5,260 5,160 2,190,500 11,390,600,000
07/12/2018 5,200 0.03 0.58 5,170 5,260 5,160 2,190,500 11,390,600,000
06/12/2018 5,170 -0.01 -0.19 5,180 5,210 5,150 1,091,900 5,645,123,000
05/12/2018 5,180 -0.07 -1.35 5,250 5,230 5,150 1,587,360 8,222,524,800
04/12/2018 5,250 0.10 1.90 5,150 5,250 5,130 4,295,140 22,549,485,000
03/12/2018 5,150 0.03 0.58 5,150 5,240 5,150 3,156,890 16,257,983,500
30/11/2018 5,150 0.10 1.94 5,050 5,150 4,950 3,408,190 17,552,178,500
29/11/2018 5,050 -0.12 -2.38 5,170 5,220 5,050 2,800,720 14,143,636,000
28/11/2018 5,170 -0.04 -0.77 5,210 5,250 5,150 1,031,260 5,331,614,200
27/11/2018 5,210 -0.04 -0.77 5,250 5,340 5,200 1,322,960 6,892,621,600
26/11/2018 5,250 0.01 0.19 5,250 5,310 5,250 1,328,270 6,973,417,500
25/11/2018 5,250 -0.24 -4.57 5,490 5,550 5,250 1,845,400 9,688,350,000
23/11/2018 5,250 -0.24 -4.57 5,490 5,550 5,250 1,845,400 9,688,350,000
22/11/2018 5,490 -0.06 -1.09 5,550 5,550 5,430 1,874,390 10,290,401,100
21/11/2018 5,550 -0.04 -0.72 5,550 5,550 5,450 1,954,310 10,846,420,500
20/11/2018 5,550 -0.05 -0.90 5,600 5,640 5,510 3,085,180 17,122,749,000
19/11/2018 5,600 0.01 0.18 5,590 5,600 5,500 2,018,160 11,301,696,000
16/11/2018 5,590 0.10 1.79 5,490 5,620 5,430 4,789,180 26,771,516,200
15/11/2018 5,490 0.09 1.64 5,400 5,490 5,360 3,652,880 20,054,311,200
14/11/2018 5,400 -0.01 -0.19 5,400 5,500 5,340 2,882,690 15,566,526,000
13/11/2018 5,400 -0.09 -1.67 5,490 5,500 5,350 2,696,200 14,559,480,000
12/11/2018 5,490 0.05 0.91 5,440 5,600 5,290 2,859,970 15,701,235,300
09/11/2018 5,440 -0.02 -0.37 5,460 5,650 5,380 4,992,590 27,159,689,600
08/11/2018 5,460 0.21 3.85 5,250 5,460 5,280 5,303,150 28,955,199,000
07/11/2018 5,250 0.03 0.57 5,220 5,250 5,180 2,603,320 13,667,430,000
06/11/2018 5,220 0.02 0.38 5,200 5,270 5,210 2,252,030 11,755,596,600
05/11/2018 5,200 0.01 0.19 5,190 5,280 5,140 2,491,640 12,956,528,000
04/11/2018 5,190 0.11 2.12 5,080 5,340 5,090 3,060,550 15,884,254,500
02/11/2018 5,190 0.11 2.12 5,080 5,340 5,090 3,060,550 15,884,254,500
01/11/2018 5,080 -0.03 -0.59 5,080 5,180 5,050 2,863,630 14,547,240,400
31/10/2018 5,080 0.13 2.56 4,950 5,200 5,080 3,359,340 17,065,447,200
30/10/2018 4,950 0.19 3.84 4,760 4,990 4,760 3,172,980 15,706,251,000
29/10/2018 4,760 0.01 0.21 4,750 4,800 4,720 2,639,890 12,565,876,400
28/10/2018 4,750 -0.15 -3.16 4,900 5,050 4,750 2,573,390 12,223,602,500
26/10/2018 4,750 -0.15 -3.16 4,900 5,050 4,750 2,573,390 12,223,602,500
25/10/2018 4,900 -0.10 -2.04 5,000 4,950 4,700 4,694,400 23,002,560,000
24/10/2018 5,000 -0.05 -1.00 5,050 5,090 5,000 3,624,420 18,122,100,000
23/10/2018 5,050 -0.17 -3.37 5,220 5,220 5,020 2,489,510 12,572,025,500
22/10/2018 5,220 -0.06 -1.15 5,280 5,320 5,190 1,575,930 8,226,354,600
21/10/2018 5,280 0.18 3.41 5,100 5,350 5,000 5,114,420 27,004,137,600
19/10/2018 5,280 0.18 3.41 5,100 5,350 5,000 5,114,420 27,004,137,600
18/10/2018 5,100 -0.07 -1.37 5,170 5,180 5,080 1,551,570 7,913,007,000
17/10/2018 5,170 -0.08 -1.55 5,250 5,320 5,050 4,971,490 25,702,603,300
16/10/2018 5,250 0.04 0.76 5,210 5,280 5,150 1,663,380 8,732,745,000
15/10/2018 5,210 -0.12 -2.30 5,330 5,390 5,210 1,851,860 9,648,190,600
14/10/2018 5,330 0.12 2.25 5,210 5,330 5,110 4,512,890 24,053,703,700
12/10/2018 5,330 0.12 2.25 5,210 5,330 5,110 4,512,890 24,053,703,700
11/10/2018 5,210 -0.39 -7.49 5,600 5,600 5,210 9,300,530 48,455,761,300
10/10/2018 5,600 -0.05 -0.89 5,650 5,790 5,600 3,491,660 19,553,296,000
09/10/2018 5,650 -0.17 -3.01 5,820 5,890 5,650 2,735,200 15,453,880,000
08/10/2018 5,820 -0.08 -1.37 5,900 5,930 5,800 3,607,220 20,994,020,400
07/10/2018 5,900 -0.09 -1.53 5,990 6,000 5,900 2,518,700 14,860,330,000
05/10/2018 5,900 -0.09 -1.53 5,990 6,000 5,900 2,518,700 14,860,330,000
04/10/2018 5,990 0.02 0.33 5,970 6,040 5,950 2,254,610 13,505,113,900
03/10/2018 5,970 -0.02 -0.34 5,990 6,040 5,960 2,913,190 17,391,744,300
02/10/2018 5,990 -0.07 -1.17 6,060 6,120 5,980 5,229,420 31,324,225,800
01/10/2018 6,060 -0.07 -1.16 6,130 6,190 6,040 4,112,790 24,923,507,400
30/09/2018 6,130 -0.03 -0.49 6,160 6,230 6,110 3,441,940 21,099,092,200
28/09/2018 6,130 -0.03 -0.49 6,160 6,230 6,110 3,441,940 21,099,092,200
27/09/2018 6,160 0.01 0.16 6,150 6,280 6,150 2,752,140 16,953,182,400
26/09/2018 6,150 0.09 1.46 6,060 6,310 6,030 6,890,940 42,379,281,000
25/09/2018 6,060 -0.04 -0.66 6,100 6,120 6,020 4,344,660 26,328,639,600
24/09/2018 6,100 0.02 0.33 6,100 6,150 6,090 3,440,890 20,989,429,000
21/09/2018 6,100 0.10 1.64 6,000 6,140 6,010 5,913,230 36,070,703,000
20/09/2018 6,000 0.02 0.33 5,980 6,030 5,960 3,092,040 18,552,240,000
19/09/2018 5,980 0.01 0.17 5,970 6,060 5,970 4,035,750 24,133,785,000
18/09/2018 5,970 0.01 0.17 5,960 6,070 5,870 4,001,940 23,891,581,800
17/09/2018 5,960 -0.15 -2.52 6,110 6,150 5,960 4,757,560 28,355,057,600
14/09/2018 6,110 -0.04 -0.65 6,150 6,190 6,040 2,887,910 17,645,130,100
13/09/2018 6,150 -0.03 -0.49 6,180 6,200 6,050 3,510,600 21,590,190,000
12/09/2018 6,180 -0.13 -2.10 6,310 6,490 6,100 6,996,030 43,235,465,400
11/09/2018 6,310 0.41 6.50 5,900 6,310 5,900 7,389,650 46,628,691,500
10/09/2018 5,900 0.01 0.17 5,890 6,000 5,830 4,653,370 27,454,883,000
07/09/2018 5,890 -0.20 -3.40 6,090 6,010 5,760 9,682,970 57,032,693,300
06/09/2018 6,090 -0.41 -6.73 6,500 6,540 6,090 10,330,170 62,910,735,300
05/09/2018 6,500 -0.10 -1.54 6,600 6,750 6,390 7,711,330 50,123,645,000
04/09/2018 6,600 -0.19 -2.88 6,790 6,910 6,600 7,995,180 52,768,188,000
03/09/2018 6,790 -0.10 -1.47 6,890 6,900 6,720 10,002,760 67,918,740,400
31/08/2018 6,790 -0.10 -1.47 6,890 6,900 6,720 10,002,760 67,918,740,400
30/08/2018 6,890 -0.10 -1.45 6,990 7,000 6,890 7,030,960 48,443,314,400
29/08/2018 6,990 0.09 1.29 6,900 7,080 6,790 7,492,060 52,369,499,400
28/08/2018 6,900 0.10 1.45 6,800 6,990 6,800 6,571,230 45,341,487,000
27/08/2018 6,800 -0.10 -1.47 6,900 7,000 6,800 8,318,820 56,567,976,000
24/08/2018 6,900 -0.10 -1.45 7,000 7,050 6,900 3,556,150 24,537,435,000
23/08/2018 7,000 -0.01 -0.14 7,010 7,060 6,890 5,624,050 39,368,350,000
22/08/2018 7,010 -0.12 -1.71 7,130 7,210 7,010 5,783,920 40,545,279,200
21/08/2018 7,130 0.01 0.14 7,120 7,210 7,040 6,324,580 45,094,255,400
20/08/2018 7,120 0.45 6.32 6,670 7,120 6,550 9,295,700 66,185,384,000
17/08/2018 6,670 -0.03 -0.45 6,700 6,850 6,660 4,974,400 33,179,248,000
16/08/2018 6,700 -0.30 -4.48 7,000 6,950 6,700 7,875,210 52,763,907,000
15/08/2018 7,000 -0.29 -4.14 7,290 7,200 6,970 10,771,700 75,401,900,000
14/08/2018 7,290 -0.11 -1.51 7,400 7,560 7,290 5,434,950 39,620,785,500
13/08/2018 7,400 -0.13 -1.76 7,530 7,580 7,350 5,029,940 37,221,556,000
10/08/2018 7,530 0.10 1.33 7,430 7,950 6,960 37,972,830 285,935,409,900
09/08/2018 7,430 0.48 6.46 6,950 7,430 7,430 2,864,590 21,283,903,700
08/08/2018 6,950 0.13 1.87 6,820 7,010 6,790 5,670,030 39,406,708,500
07/08/2018 6,820 -0.41 -6.01 7,230 7,250 6,820 7,197,920 49,089,814,400
06/08/2018 7,230 0.08 1.11 7,150 7,500 7,160 8,731,250 63,126,937,500
03/08/2018 7,150 0.25 3.50 6,900 7,310 6,900 12,072,510 86,318,446,500
02/08/2018 6,900 -0.20 -2.90 7,100 7,300 6,640 15,524,250 107,117,325,000
01/08/2018 7,100 -0.52 -7.32 7,620 7,790 7,090 12,631,610 89,684,431,000
31/07/2018 7,620 0.04 0.52 7,580 8,090 7,200 23,739,250 180,893,085,000
30/07/2018 7,580 0.49 6.46 7,090 7,580 7,420 7,081,450 53,677,391,000
29/07/2018 7,090 0.46 6.49 6,630 7,090 6,600 13,895,070 98,516,046,300
27/07/2018 7,090 0.46 6.49 6,630 7,090 6,600 13,895,070 98,516,046,300
26/07/2018 6,630 -0.49 -7.39 7,120 7,220 6,630 19,021,600 126,113,208,000
25/07/2018 7,120 0.04 0.56 7,080 7,490 6,850 19,471,070 138,634,018,400
24/07/2018 7,080 0.46 6.50 6,620 7,080 6,700 20,360,820 144,154,605,600
23/07/2018 6,620 0.43 6.50 6,190 6,620 5,900 23,396,090 154,882,115,800
22/07/2018 6,190 -0.07 -1.13 6,260 6,390 6,100 16,026,370 99,203,230,300
20/07/2018 6,190 -0.07 -1.13 6,260 6,390 6,100 16,026,370 99,203,230,300
19/07/2018 6,260 -0.07 -1.12 6,330 6,510 6,150 21,446,520 134,255,215,200
18/07/2018 6,330 0.40 6.32 5,930 6,340 5,720 18,139,320 114,821,895,600
17/07/2018 5,930 0.21 3.54 5,720 6,090 5,720 15,743,560 93,359,310,800
16/07/2018 5,720 0.37 6.47 5,350 5,720 5,500 8,964,990 51,279,742,800
15/07/2018 5,350 0.35 6.54 5,000 5,350 5,050 17,139,790 91,697,876,500
13/07/2018 5,350 0.35 6.54 5,000 5,350 5,050 17,139,790 91,697,876,500
12/07/2018 5,000 0.12 2.40 4,880 5,010 4,880 4,090,240 20,451,200,000
11/07/2018 4,880 -0.09 -1.84 4,970 5,000 4,880 7,714,060 37,644,612,800
10/07/2018 4,970 -0.03 -0.60 5,000 5,100 4,950 3,630,000 18,041,100,000
09/07/2018 5,000 -0.19 -3.80 5,190 5,250 5,000 4,422,720 22,113,600,000
08/07/2018 5,190 0.20 3.85 4,990 5,200 4,950 6,635,350 34,437,466,500
06/07/2018 5,190 0.20 3.85 4,990 5,200 4,950 6,635,350 34,437,466,500
05/07/2018 4,990 0.11 2.20 4,880 4,990 4,780 6,093,350 30,405,816,500
04/07/2018 4,880 -0.17 -3.48 5,050 5,100 4,720 3,555,000 17,348,400,000
03/07/2018 5,050 -0.15 -2.97 5,200 5,240 5,050 4,539,010 22,922,000,500
02/07/2018 5,200 -0.01 -0.19 5,210 5,280 5,050 5,790,960 30,112,992,000
01/07/2018 5,210 0.21 4.03 5,000 0 0 7,548,980 39,330,185,800
29/06/2018 5,210 0.21 4.03 5,000 5,260 4,950 7,548,980 39,330,185,800
28/06/2018 5,000 -0.13 -2.60 5,130 5,130 4,950 5,273,980 26,369,900,000
27/06/2018 5,130 0.06 1.17 5,070 5,330 5,080 7,087,940 36,361,132,200
26/06/2018 5,070 0.23 4.54 4,840 5,170 4,790 10,610,770 53,796,603,900
25/06/2018 4,840 0.14 2.89 4,700 4,930 4,750 5,101,510 24,691,308,400
22/06/2018 4,700 -0.07 -1.49 4,770 4,770 4,670 2,416,590 11,357,973,000
21/06/2018 4,770 -0.09 -1.89 4,770 4,790 4,610 3,302,240 15,751,684,800
20/06/2018 4,770 0.01 0.21 4,760 4,820 4,600 3,292,660 15,705,988,200
19/06/2018 4,760 -0.25 -5.25 5,010 4,880 4,660 7,873,170 37,476,289,200
18/06/2018 5,010 0.32 6.39 4,690 5,010 4,700 12,370,750 61,977,457,500
17/06/2018 4,690 0.04 0.85 4,650 4,800 4,650 16,533,880 77,543,897,200
15/06/2018 4,690 0.04 0.85 4,650 4,800 4,650 16,533,880 77,543,897,200
14/06/2018 4,650 0.16 3.44 4,490 4,790 4,460 14,898,000 69,275,700,000
13/06/2018 4,490 0.04 0.89 4,450 4,530 4,450 1,389,940 6,240,830,600
12/06/2018 4,450 -0.16 -3.60 4,610 4,610 4,390 3,830,410 17,045,324,500
11/06/2018 4,610 -0.18 -3.90 4,790 4,700 4,580 3,287,140 15,153,715,400
10/06/2018 4,790 0.01 0.21 4,780 4,800 4,720 1,467,790 7,030,714,100
08/06/2018 4,790 0.01 0.21 4,780 4,800 4,720 1,467,790 7,030,714,100
07/06/2018 4,780 0.12 2.51 4,660 4,860 4,700 3,912,270 18,700,650,600
06/06/2018 4,660 -0.07 -1.50 4,730 4,800 4,650 2,364,580 11,018,942,800
05/06/2018 4,730 0.11 2.33 4,620 4,750 4,630 3,107,450 14,698,238,500
04/06/2018 4,620 0.12 2.60 4,500 4,670 4,420 2,767,540 12,786,034,800
03/06/2018 4,500 0.04 0.89 4,460 4,580 4,420 1,952,340 8,785,530,000
01/06/2018 4,500 0.04 0.89 4,460 4,580 4,420 1,952,340 8,785,530,000
31/05/2018 4,460 0.03 0.67 4,430 4,490 4,400 2,427,920 10,828,523,200
30/05/2018 4,430 -0.06 -1.35 4,490 4,500 4,350 1,165,540 5,163,342,200
29/05/2018 4,490 0.07 1.56 4,420 4,670 4,270 3,186,630 14,307,968,700
28/05/2018 4,420 -0.33 -7.47 4,750 4,800 4,420 5,025,850 22,214,257,000
27/05/2018 4,750 -0.15 -3.16 4,900 4,940 4,750 1,956,510 9,293,422,500
25/05/2018 4,750 -0.15 -3.16 4,900 4,940 4,750 1,956,510 9,293,422,500
24/05/2018 4,900 -0.10 -2.04 5,000 5,090 4,870 1,772,280 8,684,172,000
23/05/2018 5,000 -0.05 -1.00 5,050 5,050 4,930 1,845,090 9,225,450,000
22/05/2018 5,050 -0.20 -3.96 5,250 5,250 4,990 3,180,810 16,063,090,500
21/05/2018 5,250 -0.01 -0.19 5,260 5,290 5,200 1,660,440 8,717,310,000
20/05/2018 5,260 0.01 0.19 5,250 5,330 5,250 3,172,610 16,687,928,600
18/05/2018 5,260 0.01 0.19 5,250 5,330 5,250 3,172,610 16,687,928,600
17/05/2018 5,250 0.05 0.95 5,200 5,300 5,200 2,472,810 12,982,252,500
16/05/2018 5,200 0.04 0.77 5,160 5,240 5,120 2,212,380 11,504,376,000
15/05/2018 5,160 0.02 0.39 5,140 5,190 5,110 1,858,270 9,588,673,200
14/05/2018 5,140 -0.06 -1.17 5,200 5,210 5,110 1,684,430 8,657,970,200
13/05/2018 5,200 0.10 1.92 5,100 5,200 5,050 2,105,050 10,946,260,000
11/05/2018 5,200 0.10 1.92 5,100 5,200 5,050 2,105,050 10,946,260,000
10/05/2018 5,100 -0.15 -2.94 5,250 5,270 5,100 1,965,540 10,024,254,000
09/05/2018 5,250 -0.03 -0.57 5,280 5,280 5,170 2,629,740 13,806,135,000
08/05/2018 5,280 0.08 1.52 5,200 5,400 5,200 2,750,770 14,524,065,600
07/05/2018 5,200 0.05 0.96 5,150 5,330 5,000 3,335,000 17,342,000,000
05/05/2018 5,150 0.33 6.41 4,820 5,150 5,060 10,094,560 51,986,984,000
04/05/2018 5,150 0.33 6.41 4,820 5,150 5,060 10,094,560 51,986,984,000
03/05/2018 4,820 -0.11 -2.28 4,930 4,980 4,770 3,949,130 19,034,806,600
02/05/2018 4,930 -0.37 -7.51 5,300 5,200 4,930 6,793,670 33,492,793,100
30/04/2018 5,300 -0.10 -1.89 5,400 5,450 5,090 4,734,660 25,093,698,000
27/04/2018 5,300 -0.10 -1.89 5,400 5,450 5,090 4,734,660 25,093,698,000
26/04/2018 5,400 0.02 0.37 5,400 5,690 5,400 3,775,820 20,389,428,000
25/04/2018 5,400 0.07 1.30 5,330 5,420 5,300 2,800,610 15,123,294,000
24/04/2018 5,400 0.07 1.30 5,330 5,420 5,300 2,800,610 15,123,294,000
23/04/2018 5,330 -0.18 -3.38 5,510 5,640 5,330 3,433,530 18,300,714,900
20/04/2018 5,510 0.02 0.36 5,490 5,650 5,410 1,892,260 10,426,352,600
19/04/2018 5,490 -0.18 -3.28 5,670 5,680 5,410 5,089,070 27,938,994,300
18/04/2018 5,670 -0.13 -2.29 5,800 5,850 5,670 4,945,260 28,039,624,200
13/04/2018 5,480 0.20 3.65 5,280 5,500 5,280 6,626,840 36,315,083,200
12/04/2018 5,280 -0.15 -2.84 5,430 5,450 5,200 8,267,630 43,653,086,400
11/04/2018 5,430 -0.32 -5.89 5,750 5,830 5,400 7,701,040 41,816,647,200
10/04/2018 5,750 -0.30 -5.22 6,050 6,140 5,750 9,786,860 56,274,445,000
09/04/2018 6,050 -0.14 -2.31 6,190 6,230 6,020 7,772,420 47,023,141,000
06/04/2018 6,190 -0.06 -0.97 6,250 6,330 6,190 7,068,740 43,755,500,600
05/04/2018 6,250 -0.05 -0.80 6,300 6,300 6,160 5,152,650 32,204,062,500
04/04/2018 6,300 -0.13 -2.06 6,430 6,430 6,270 5,497,020 34,631,226,000
03/04/2018 6,430 0.28 4.35 6,150 6,430 6,010 10,002,370 64,315,239,100
02/04/2018 6,150 -0.46 -7.48 6,610 6,340 6,150 22,763,820 139,997,493,000
30/03/2018 6,610 -0.09 -1.36 6,700 6,750 6,610 3,018,810 19,954,334,100
29/03/2018 6,700 0.02 0.30 6,700 6,810 6,690 1,812,350 12,142,745,000
28/03/2018 6,700 -0.12 -1.79 6,820 6,820 6,680 3,931,930 26,343,931,000
27/03/2018 6,820 -0.14 -2.05 6,960 7,050 6,780 4,874,720 33,245,590,400
26/03/2018 6,960 -0.04 -0.57 7,000 7,090 6,930 2,811,920 19,570,963,200
23/03/2018 7,000 -0.19 -2.71 7,190 7,160 6,900 5,952,530 41,667,710,000
22/03/2018 7,190 0.19 2.64 7,000 7,250 7,000 5,364,600 38,571,474,000
21/03/2018 7,000 0.10 1.43 6,940 7,190 6,930 3,292,350 23,046,450,000
20/03/2018 6,940 0.04 0.58 6,900 7,040 6,800 3,727,100 25,866,074,000
19/03/2018 6,900 -0.51 -7.39 7,280 7,280 6,780 15,828,850 109,219,065,000
16/03/2018 7,280 -0.13 -1.79 7,410 7,510 7,260 7,335,120 53,399,673,600
15/03/2018 7,410 0.03 0.40 7,410 7,590 7,400 8,259,570 61,203,413,700
14/03/2018 7,410 0.26 3.51 7,150 7,530 7,100 10,299,700 76,320,777,000
13/03/2018 7,150 0.06 0.84 7,090 7,180 6,990 6,561,530 46,914,939,500
12/03/2018 7,090 0.18 2.54 6,910 7,300 6,710 4,289,660 30,413,689,400
09/03/2018 7,080 0.17 2.40 6,910 7,300 6,710 9,803,250 69,407,010,000
08/03/2018 6,910 -0.08 -1.16 6,990 7,150 6,840 7,738,140 53,470,547,400
07/03/2018 6,990 0.23 3.29 6,760 7,200 6,880 11,548,820 80,726,251,800
06/03/2018 6,760 0.44 6.51 6,320 6,760 6,350 10,726,610 72,511,883,600
05/03/2018 6,320 0.03 0.47 6,290 6,480 6,270 8,483,800 53,617,616,000
02/03/2018 6,290 0.04 0.64 6,250 6,300 6,190 2,364,580 14,873,208,200
01/03/2018 6,250 0.03 0.48 6,220 6,360 6,200 3,635,910 22,724,437,500
28/02/2018 6,220 -0.18 -2.89 6,400 6,360 6,190 4,539,740 28,237,182,800
27/02/2018 6,400 0.20 3.13 6,200 6,400 6,200 4,544,550 29,085,120,000
26/02/2018 6,200 -0.15 -2.42 6,350 6,400 6,180 7,995,330 49,571,046,000
23/02/2018 6,350 0.05 0.79 6,300 6,400 6,280 4,558,720 28,947,872,000
22/02/2018 6,300 -0.22 -3.49 6,520 6,490 6,210 5,637,230 35,514,549,000
21/02/2018 6,520 0.02 0.31 6,500 6,700 6,450 6,366,520 41,509,710,400
14/02/2018 6,500 0.35 5.38 6,150 6,500 6,140 9,810,120 63,765,780,000
13/02/2018 6,500 0.35 5.38 6,150 6,500 6,140 9,810,120 63,765,780,000
12/02/2018 6,150 -0.35 -5.69 6,500 6,600 6,050 18,148,290 111,611,983,500
09/02/2018 6,500 -0.12 -1.85 6,620 6,600 6,160 12,440,370 80,862,405,000
08/02/2018 6,620 -0.49 -7.40 7,110 6,950 6,620 21,212,700 140,428,074,000
07/02/2018 7,110 -0.38 -5.34 7,490 7,330 7,020 5,008,000 35,606,880,000
06/02/2018 6,970 -0.52 -7.46 7,490 7,190 6,970 15,787,610 110,039,641,700
05/02/2018 7,490 -0.56 -7.48 8,050 8,010 7,490 15,654,040 117,248,759,600
02/02/2018 8,050 0.01 0.12 8,050 8,140 8,000 4,200,910 33,817,325,500
01/02/2018 8,050 -0.15 -1.86 8,200 8,300 8,050 7,922,570 63,776,688,500
31/01/2018 8,200 0.11 1.34 8,090 8,600 8,030 15,495,650 127,064,330,000
30/01/2018 8,090 -0.21 -2.60 8,300 8,300 8,000 13,747,520 111,217,436,800
29/01/2018 8,300 -0.10 -1.20 8,400 8,570 8,300 10,795,290 89,600,907,000
26/01/2018 8,400 -0.09 -1.07 8,490 8,730 8,390 12,938,950 108,687,180,000
25/01/2018 8,490 0.55 6.48 7,940 8,490 7,760 21,580,290 183,216,662,100
24/01/2018 7,690 -0.46 -5.98 8,150 8,280 7,800 4,185,400 32,185,726,000
22/01/2018 7,920 -0.21 -2.65 8,150 8,280 7,800 10,320,100 81,735,192,000
19/01/2018 8,150 -0.15 -1.84 8,300 8,370 8,150 11,002,160 89,667,604,000
18/01/2018 8,300 0.14 1.69 8,160 8,380 8,000 9,961,100 82,677,130,000
17/01/2018 8,160 0.02 0.25 8,160 8,550 8,130 15,121,430 123,390,868,800
16/01/2018 8,160 0.53 6.50 7,630 8,160 7,600 23,850,270 194,618,203,200
15/01/2018 7,630 0.13 1.70 7,500 7,680 7,500 6,033,580 46,036,215,400
12/01/2018 7,500 0.02 0.27 7,500 7,650 7,500 4,230,050 31,725,375,000
11/01/2018 7,500 -0.13 -1.73 7,630 7,630 7,500 5,436,920 40,776,900,000
10/01/2018 7,630 0.08 1.05 7,550 7,630 7,360 5,644,240 43,065,551,200
09/01/2018 7,550 -0.12 -1.59 7,670 7,700 7,500 4,198,620 31,699,581,000
08/01/2018 7,670 -0.03 -0.39 7,700 7,830 7,610 6,126,900 46,993,323,000
05/01/2018 7,700 0.24 3.12 7,460 7,860 7,470 9,814,550 75,572,035,000
04/01/2018 7,460 0.15 2.01 7,310 7,580 7,330 3,159,020 23,566,289,200
03/01/2018 7,310 0.06 0.82 7,250 7,370 7,250 2,259,350 16,515,848,500
02/01/2018 7,250 -0.10 -1.38 7,350 7,380 7,230 3,772,880 27,353,380,000
01/01/2018 7,350 -0.10 -1.36 7,450 7,460 7,330 2,334,550 17,158,942,500
29/12/2017 7,350 -0.10 -1.36 7,450 7,460 7,330 2,334,550 17,158,942,500
28/12/2017 7,450 0.05 0.67 7,400 7,450 7,350 3,403,920 25,359,204,000
27/12/2017 7,400 0.02 0.27 7,400 7,480 7,380 5,461,050 40,411,770,000
26/12/2017 7,400 0.10 1.35 7,300 7,410 7,300 4,743,140 35,099,236,000
25/12/2017 7,300 -0.11 -1.51 7,410 7,400 7,300 2,227,860 16,263,378,000
24/12/2017 7,410 0.06 0.81 7,350 7,460 7,310 1,937,940 14,360,135,400
22/12/2017 7,410 0.06 0.81 7,350 7,460 7,310 1,937,940 14,360,135,400
21/12/2017 7,350 -0.16 -2.18 7,510 7,510 7,300 4,754,350 34,944,472,500
20/12/2017 7,510 0.01 0.13 7,500 7,610 7,500 2,288,590 17,187,310,900
19/12/2017 7,720 0.36 4.66 7,360 7,800 7,650 5,846,790 45,137,218,800
18/12/2017 7,700 0.34 4.42 7,360 7,800 7,680 1,532,540 11,800,558,000
17/12/2017 7,360 -0.02 -0.27 7,380 7,410 7,360 2,074,320 15,266,995,200
15/12/2017 7,380 0.06 0.81 7,320 7,410 7,310 1,451,220 10,710,003,600
14/12/2017 7,320 0.01 0.14 7,310 7,420 7,300 3,014,180 22,063,797,600
13/12/2017 7,310 -0.21 -2.87 7,520 7,620 7,200 3,821,560 27,935,603,600
12/12/2017 7,520 -0.01 -0.13 7,520 7,620 7,510 256,730 1,930,609,600
11/12/2017 7,650 -0.08 -1.05 7,730 7,660 7,620 239,290 1,830,568,500
10/12/2017 7,730 -0.10 -1.29 7,830 7,830 7,700 1,702,740 13,162,180,200
08/12/2017 7,830 0.13 1.66 7,700 7,960 7,790 3,624,120 28,376,859,600
07/12/2017 7,830 0.12 1.53 7,700 7,960 7,790 3,500,010 27,405,078,300
05/12/2017 7,540 0.03 0.40 7,510 7,710 7,490 3,914,180 29,512,917,200
04/12/2017 7,510 -0.11 -1.44 7,640 7,690 7,480 3,448,690 25,899,661,900
01/12/2017 7,620 -0.11 -1.42 7,730 7,740 7,620 3,070,090 23,394,085,800
30/11/2017 7,730 0.03 0.39 7,700 7,750 7,670 3,065,590 23,697,010,700
29/11/2017 7,700 -0.12 -1.53 7,830 7,860 7,700 5,637,050 43,405,285,000
28/11/2017 7,820 0.07 0.90 7,760 7,860 7,740 6,478,190 50,659,445,800
27/11/2017 7,750 0.06 0.78 7,700 7,750 7,620 4,422,230 34,272,282,500
24/11/2017 7,690 0.18 2.40 7,530 7,690 7,500 4,185,400 32,185,726,000
23/11/2017 7,510 -0.01 -0.13 7,520 7,580 7,450 2,906,820 21,830,218,200
22/11/2017 7,520 0.01 0.13 7,480 7,600 7,390 2,974,710 22,369,819,200
21/11/2017 7,510 -0.16 -2.09 7,550 7,650 7,450 2,466,350 18,522,288,500
20/11/2017 7,670 -0.14 -1.79 7,700 7,800 7,600 1,639,260 12,573,124,200
17/11/2017 7,810 0.09 1.17 7,880 7,910 7,600 3,738,970 29,201,355,700
16/11/2017 7,720 0.50 6.93 7,250 7,720 7,210 3,761,460 29,038,471,200
15/11/2017 7,220 0.00 ■■ 0.00 7,210 7,270 7,190 2,609,190 18,838,351,800
14/11/2017 7,220 -0.16 -2.17 7,370 7,380 7,200 2,071,660 14,957,385,200
13/11/2017 7,380 -0.06 -0.81 7,450 7,460 7,350 3,760,360 27,751,456,800
10/11/2017 7,440 0.14 1.92 7,290 7,450 7,270 3,075,140 22,879,041,600
09/11/2017 7,300 -0.02 -0.27 7,270 7,320 7,260 2,430,150 17,740,095,000
08/11/2017 7,320 0.02 0.27 7,250 7,320 7,180 2,975,850 21,783,222,000
07/11/2017 7,300 0.01 0.14 7,300 7,430 7,200 2,290,490 16,720,577,000
06/11/2017 7,290 0.25 3.55 7,030 7,380 7,030 4,390,780 32,008,786,200
03/11/2017 7,040 -0.48 -6.38 7,470 7,470 7,000 8,980,440 63,222,297,600
02/11/2017 7,520 -0.56 -6.93 8,010 8,050 7,520 2,666,650 20,053,208,000
01/11/2017 8,080 0.06 0.75 8,020 8,180 7,990 8,659,810 69,971,264,800
31/10/2017 8,020 0.27 3.48 7,660 8,110 7,660 8,138,180 65,268,203,600
30/10/2017 7,750 0.20 2.65 7,540 7,750 7,520 4,835,410 37,474,427,500
27/10/2017 7,550 -0.15 -1.95 7,700 7,700 7,410 3,401,070 25,678,078,500
26/10/2017 7,700 -0.21 -2.65 7,910 7,990 7,660 2,437,910 18,771,907,000
25/10/2017 7,910 0.14 1.80 7,800 8,100 7,800 2,136,850 16,902,483,500
24/10/2017 7,770 0.03 0.39 7,700 7,800 7,670 2,137,480 16,608,219,600
23/10/2017 7,740 -0.36 -4.44 8,080 8,090 7,740 3,857,150 29,854,341,000
20/10/2017 8,100 -0.08 -0.98 8,180 8,190 8,080 1,715,080 13,892,148,000
19/10/2017 8,180 0.00 ■■ 0.00 8,180 8,250 8,160 1,807,540 14,785,677,200
18/10/2017 8,180 -0.11 -1.33 8,290 8,290 8,180 2,039,270 16,681,228,600
17/10/2017 8,290 -0.04 -0.48 8,330 8,350 8,260 1,298,850 10,767,466,500
16/10/2017 8,330 0.05 0.60 8,280 8,370 8,280 1,956,940 16,301,310,200
13/10/2017 8,280 0.01 0.12 8,270 8,310 8,260 1,000,950 8,287,866,000
12/10/2017 8,270 -0.05 -0.60 8,310 8,320 8,270 1,167,660 9,656,548,200
11/10/2017 8,320 0.01 0.12 8,310 8,380 8,300 1,166,990 9,709,356,800
10/10/2017 8,310 -0.03 -0.36 8,340 8,350 8,260 1,098,650 9,129,781,500
09/10/2017 8,340 0.05 0.60 8,290 8,380 8,280 1,468,590 12,248,040,600
06/10/2017 8,290 -0.01 -0.12 8,330 8,360 8,280 1,045,360 8,666,034,400
05/10/2017 8,300 -0.08 -0.95 8,380 8,440 8,290 1,182,910 9,818,153,000
04/10/2017 8,380 0.13 1.58 8,250 8,380 8,250 807,790 6,769,280,200
03/10/2017 8,250 -0.10 -1.20 8,350 8,400 8,200 1,851,770 15,277,102,500
02/10/2017 8,350 -0.05 -0.60 8,400 8,430 8,330 1,812,200 15,131,870,000
29/09/2017 8,400 -0.13 -1.52 8,490 8,530 8,400 2,426,080 20,379,072,000
28/09/2017 8,530 -0.16 -1.84 8,700 8,790 8,500 2,768,340 23,613,940,200
27/09/2017 8,690 -0.11 -1.25 8,820 8,960 8,690 3,470,100 30,155,169,000
26/09/2017 8,800 0.44 5.26 8,420 8,850 8,420 5,913,580 52,039,504,000
25/09/2017 8,360 -0.04 -0.48 8,470 8,470 8,360 1,111,850 9,295,066,000
22/09/2017 8,400 0.00 ■■ 0.00 8,410 8,500 8,370 3,176,190 26,679,996,000
21/09/2017 8,400 0.05 0.60 8,400 8,470 8,360 1,181,000 9,920,400,000
20/09/2017 8,350 0.07 0.85 8,300 8,550 8,290 3,224,870 26,927,664,500
19/09/2017 8,280 -0.05 -0.60 8,310 8,340 8,280 1,504,680 12,458,750,400
18/09/2017 8,330 -0.04 -0.48 8,340 8,400 8,300 1,577,030 13,136,659,900
15/09/2017 8,370 0.02 0.24 8,350 8,370 8,290 1,661,290 13,904,997,300
14/09/2017 8,350 0.04 0.48 8,400 8,460 8,320 2,135,520 17,831,592,000
13/09/2017 8,310 0.05 0.61 8,260 8,430 8,160 3,729,560 30,992,643,600
12/09/2017 8,260 -0.06 -0.72 8,300 8,310 8,190 2,433,450 20,100,297,000
11/09/2017 8,320 -0.09 -1.07 8,410 8,410 8,290 1,383,140 11,507,724,800
08/09/2017 8,410 -0.01 -0.12 8,410 8,500 8,370 2,193,610 18,448,260,100
07/09/2017 8,420 0.11 1.32 8,310 8,420 8,300 1,591,900 13,403,798,000
06/09/2017 8,310 -0.08 -0.95 8,470 8,470 8,300 2,132,400 17,720,244,000
05/09/2017 8,390 -0.03 -0.36 8,480 8,480 8,380 1,166,930 9,790,542,700
01/09/2017 8,420 -0.07 -0.82 8,500 8,500 8,400 1,264,320 10,645,574,400
31/08/2017 8,490 -0.10 -1.16 8,500 8,580 8,490 1,110,980 9,432,220,200
30/08/2017 8,590 0.00 ■■ 0.00 8,590 8,600 8,480 1,663,690 14,291,097,100
29/08/2017 8,590 0.19 2.26 8,400 8,670 8,400 3,274,570 28,128,556,300
28/08/2017 8,400 -0.08 -0.94 8,480 8,480 8,400 2,618,900 21,998,760,000
25/08/2017 8,480 0.03 0.36 8,500 8,550 8,400 1,538,150 13,043,512,000
24/08/2017 8,450 0.10 1.20 8,400 8,550 8,320 2,285,770 19,314,756,500
23/08/2017 8,350 -0.17 -2.00 8,400 8,510 8,350 1,521,330 12,703,105,500
22/08/2017 8,520 -0.08 -0.93 8,520 8,600 8,470 1,412,460 12,034,159,200
21/08/2017 8,600 0.20 2.38 8,700 8,780 8,600 2,456,970 21,129,942,000
18/08/2017 8,400 0.00 ■■ 0.00 8,200 8,400 8,060 2,897,140 24,335,976,000
17/08/2017 8,400 -0.49 -5.51 8,830 8,900 8,400 5,593,250 46,983,300,000
16/08/2017 8,890 -0.01 -0.11 8,900 8,900 8,830 2,408,320 21,409,964,800
15/08/2017 8,900 0.00 ■■ 0.00 8,940 8,940 8,810 1,577,250 14,037,525,000
14/08/2017 8,900 0.10 1.14 8,800 8,900 8,740 2,534,270 22,555,003,000
11/08/2017 8,800 -0.15 -1.68 8,950 8,950 8,780 3,660,700 32,214,160,000
10/08/2017 8,950 -0.04 -0.44 8,970 9,090 8,900 3,000,580 26,855,191,000
09/08/2017 8,990 -0.09 -0.99 9,100 9,100 8,900 5,320,020 47,826,979,800
08/08/2017 9,080 -0.07 -0.77 9,150 9,180 9,080 3,441,420 31,248,093,600
07/08/2017 9,150 0.02 0.22 9,270 9,270 9,110 2,302,720 21,069,888,000
04/08/2017 9,130 -0.09 -0.98 9,230 9,250 9,100 3,037,260 27,730,183,800
03/08/2017 9,220 -0.03 -0.32 9,200 9,340 9,150 3,999,360 36,874,099,200
02/08/2017 9,250 -0.20 -2.12 9,450 9,500 9,220 4,001,290 37,011,932,500
01/08/2017 9,450 0.04 0.43 9,680 9,800 9,420 7,783,470 73,553,791,500
31/07/2017 9,410 0.21 2.28 9,300 9,520 9,200 7,126,850 67,063,658,500
28/07/2017 9,200 0.13 1.43 9,070 9,390 9,070 2,309,910 21,251,172,000
27/07/2017 9,070 -0.03 -0.33 9,100 9,190 9,040 2,081,140 18,875,939,800
26/07/2017 9,100 0.12 1.34 8,980 9,120 8,980 2,376,450 21,625,695,000
25/07/2017 8,980 -0.01 -0.11 8,900 9,000 8,870 2,070,390 18,592,102,200
24/07/2017 8,990 -0.02 -0.22 9,010 9,030 8,850 2,461,200 22,126,188,000
21/07/2017 9,010 -0.09 -0.99 9,150 9,170 9,010 2,636,140 23,751,621,400
20/07/2017 9,100 0.02 0.22 9,080 9,180 9,050 2,618,460 23,827,986,000
19/07/2017 9,080 0.01 0.11 9,100 9,180 9,070 2,200,310 19,978,814,800
18/07/2017 9,070 -0.15 -1.63 9,010 9,180 8,900 3,083,050 27,963,263,500
17/07/2017 9,220 -0.18 -1.91 9,400 9,400 9,170 3,062,740 28,238,462,800
14/07/2017 9,400 -0.16 -1.67 9,650 9,700 9,360 5,130,090 48,222,846,000
13/07/2017 9,560 0.31 3.35 9,250 9,700 9,200 9,281,360 88,729,801,600
12/07/2017 9,250 0.05 0.54 9,300 9,430 9,210 6,394,260 59,146,905,000
11/07/2017 9,200 0.40 4.55 8,800 9,200 8,720 5,874,550 54,045,860,000
10/07/2017 8,800 -0.20 -2.22 8,990 8,990 8,720 3,777,640 33,243,232,000
07/07/2017 9,000 -0.10 -1.10 9,070 9,100 9,000 3,426,560 30,839,040,000
06/07/2017 9,100 -0.08 -0.87 9,180 9,180 9,090 2,703,780 24,604,398,000
05/07/2017 9,180 -0.04 -0.43 9,170 9,220 9,080 2,522,850 23,159,763,000
04/07/2017 9,220 0.12 1.32 9,100 9,220 9,020 3,841,200 35,415,864,000
03/07/2017 9,100 -0.38 -4.01 9,490 9,500 9,020 7,034,190 64,011,129,000
30/06/2017 9,480 -0.12 -1.25 9,600 9,760 9,400 5,808,310 55,062,778,800
29/06/2017 9,600 0.11 1.16 9,590 9,640 9,510 3,480,580 33,413,568,000
28/06/2017 9,490 0.14 1.50 9,300 9,490 9,250 2,389,630 22,677,588,700
27/06/2017 9,350 -0.35 -3.61 9,660 9,690 9,350 6,767,330 63,274,535,500
26/06/2017 9,700 -0.08 -0.82 9,800 9,850 9,650 5,186,510 50,309,147,000
23/06/2017 9,780 0.22 2.30 9,600 9,870 9,600 6,292,590 61,541,530,200
22/06/2017 9,560 0.41 4.48 9,250 9,680 9,180 7,812,240 74,685,014,400
21/06/2017 9,150 0.09 0.99 9,200 9,200 9,050 6,513,370 59,597,335,500
20/06/2017 9,060 0.01 0.11 9,050 9,070 8,990 2,843,240 25,759,754,400
19/06/2017 9,050 -0.12 -1.31 9,400 9,400 9,020 4,811,100 43,540,455,000
16/06/2017 9,170 0.12 1.33 9,100 9,250 9,010 14,796,160 135,680,787,200
15/06/2017 9,050 -0.09 -0.98 9,290 9,450 8,950 9,161,520 82,911,756,000
14/06/2017 9,140 0.59 6.90 8,750 9,140 8,710 11,198,780 102,356,849,200
13/06/2017 8,550 0.19 2.27 8,400 8,590 8,400 3,229,370 27,611,113,500
12/06/2017 8,360 0.14 1.70 8,250 8,400 8,200 1,156,860 9,671,349,600
09/06/2017 8,220 0.00 ■■ 0.00 8,220 8,400 8,060 3,959,970 32,550,953,400
08/06/2017 8,220 -0.35 -4.08 8,500 8,550 8,200 3,755,850 30,873,087,000
07/06/2017 8,570 -0.01 -0.12 8,690 8,690 8,570 2,518,700 21,585,259,000
06/06/2017 8,580 0.28 3.37 8,300 8,580 8,230 3,402,260 29,191,390,800
05/06/2017 8,300 -0.62 -6.95 8,600 8,700 8,300 11,312,810 93,896,323,000
02/06/2017 8,920 0.12 1.36 8,800 8,950 8,750 1,639,610 14,625,321,200
01/06/2017 8,800 0.10 1.15 8,720 8,800 8,700 2,807,450 24,705,560,000
31/05/2017 8,700 -0.12 -1.36 8,820 8,900 8,700 2,931,430 25,503,441,000
30/05/2017 8,820 -0.26 -2.86 9,080 9,100 8,810 3,981,530 35,117,094,600
29/05/2017 9,080 0.08 0.89 9,030 9,290 9,030 5,461,420 49,589,693,600
26/05/2017 9,000 0.20 2.27 8,800 9,000 8,770 4,262,550 38,362,950,000
25/05/2017 8,800 -0.03 -0.34 8,880 8,950 8,750 3,751,880 33,016,544,000
24/05/2017 8,830 -0.07 -0.79 8,900 9,010 8,780 3,341,060 29,501,559,800
23/05/2017 8,900 -0.15 -1.66 9,000 9,100 8,800 3,644,730 32,438,097,000
22/05/2017 9,050 0.05 0.56 9,400 9,400 9,050 6,534,910 59,140,935,500
19/05/2017 9,000 0.20 2.27 8,870 9,000 8,780 3,575,100 32,175,900,000
18/05/2017 8,800 -0.16 -1.79 9,000 9,000 8,780 3,721,730 32,751,224,000
17/05/2017 8,960 0.02 0.22 8,950 9,070 8,800 2,956,620 26,491,315,200
16/05/2017 8,940 0.13 1.48 8,890 9,180 8,890 7,620,970 68,131,471,800
15/05/2017 8,810 0.15 1.73 8,750 8,890 8,690 4,375,690 38,549,828,900
09/05/2017 8,900 0.40 4.71 8,400 8,950 8,200 7,103,240 63,218,836,000
08/05/2017 8,500 -0.60 -6.59 9,050 9,060 8,470 16,512,990 140,360,415,000
05/05/2017 9,100 -0.32 -3.40 9,500 9,540 9,100 9,480,990 86,277,009,000
04/05/2017 9,420 0.42 4.67 9,180 9,570 9,150 11,578,700 109,071,354,000
03/05/2017 9,000 0.35 4.05 8,610 9,000 8,480 4,319,060 38,871,540,000
28/04/2017 8,650 -0.06 -0.69 8,610 8,710 8,580 3,879,510 33,557,761,500
27/04/2017 8,710 -0.08 -0.91 8,810 8,900 8,700 2,559,530 22,293,506,300
26/04/2017 8,790 0.26 3.05 8,550 8,790 8,540 3,841,330 33,765,290,700
25/04/2017 8,530 -0.15 -1.73 8,750 8,770 8,510 3,265,580 27,855,397,400
24/04/2017 8,680 0.39 4.70 8,300 8,850 8,300 6,795,740 58,987,023,200
21/04/2017 8,290 0.13 1.59 8,160 8,350 8,100 3,644,360 30,211,744,400
20/04/2017 8,160 0.09 1.12 8,070 8,240 8,040 2,516,930 20,538,148,800
19/04/2017 8,070 0.02 0.25 8,020 8,280 8,000 4,876,320 39,351,902,400
18/04/2017 8,050 -0.07 -0.86 8,120 8,150 7,850 5,662,700 45,584,735,000
17/04/2017 8,120 -0.08 -0.98 8,200 8,440 8,120 5,032,820 40,866,498,400
14/04/2017 8,200 -0.40 -4.65 8,600 8,600 8,200 8,017,950 65,747,190,000
13/04/2017 8,600 0.00 ■■ 0.00 8,610 8,790 8,500 5,466,800 47,014,480,000
12/04/2017 8,600 -0.54 -5.91 9,110 9,140 8,510 12,339,650 106,120,990,000
11/04/2017 9,140 -0.05 -0.54 9,300 9,420 9,140 6,047,770 55,276,617,800
10/04/2017 9,190 -0.06 -0.65 9,230 9,390 9,190 2,994,200 27,516,698,000
07/04/2017 9,250 -0.10 -1.07 9,400 9,400 9,200 2,341,840 21,662,020,000
05/04/2017 9,350 -0.25 -2.60 9,600 9,680 9,350 5,088,770 47,579,999,500
04/04/2017 9,600 0.55 6.08 9,050 9,650 9,050 5,938,100 57,005,760,000
03/04/2017 9,050 -0.10 -1.09 9,170 9,180 9,020 3,395,000 30,724,750,000
31/03/2017 9,150 0.09 0.99 9,010 9,190 9,010 4,302,230 39,365,404,500
30/03/2017 9,060 -0.14 -1.52 9,100 9,400 8,880 8,209,570 74,378,704,200
29/03/2017 9,200 -0.45 -4.66 9,600 9,650 8,980 15,565,760 143,204,992,000
28/03/2017 9,650 -0.25 -2.53 9,900 9,900 9,580 15,339,550 148,026,657,500
27/03/2017 9,900 0.00 ■■ 0.00 9,650 10,100 9,500 13,170,060 130,383,594,000
24/03/2017 9,900 -0.20 -1.98 10,100 10,350 9,700 12,781,710 126,538,929,000
23/03/2017 10,100 0.42 4.34 9,700 10,250 9,680 10,651,430 107,579,443,000
22/03/2017 9,680 0.36 3.86 9,450 9,970 9,400 14,881,690 144,054,759,200
21/03/2017 9,320 0.21 2.31 9,100 9,350 9,010 7,903,750 73,662,950,000
20/03/2017 9,110 0.01 0.11 9,200 9,330 9,110 5,867,750 53,455,202,500
17/03/2017 9,100 0.23 2.59 9,150 9,290 9,000 12,658,110 115,188,801,000
16/03/2017 8,870 0.58 7.00 8,310 8,870 8,300 23,174,050 205,553,823,500
15/03/2017 8,290 0.06 0.73 8,210 8,320 8,200 5,546,140 45,977,500,600
14/03/2017 8,230 0.02 0.24 8,180 8,300 8,150 3,218,070 26,484,716,100
13/03/2017 8,210 -0.13 -1.56 8,340 8,340 8,170 4,223,710 34,676,659,100
10/03/2017 8,340 0.04 0.48 8,300 8,490 8,270 5,736,950 47,846,163,000
09/03/2017 8,300 0.26 3.23 8,040 8,490 8,010 11,300,070 93,790,581,000
08/03/2017 8,040 0.03 0.37 8,000 8,130 7,880 6,173,590 49,635,663,600
07/03/2017 8,010 -0.06 -0.74 8,070 8,080 7,990 3,862,500 30,938,625,000
06/03/2017 8,070 0.02 0.25 8,150 8,200 8,070 6,012,090 48,517,566,300
03/03/2017 8,050 0.14 1.77 7,810 8,050 7,670 4,609,120 37,103,416,000
02/03/2017 7,910 -0.24 -2.94 8,150 8,210 7,910 6,005,780 47,505,719,800
01/03/2017 8,150 -0.03 -0.37 8,000 8,250 7,930 8,019,810 65,361,451,500
28/02/2017 8,180 0.07 0.86 8,300 8,450 8,130 6,526,970 53,390,614,600
27/02/2017 8,110 0.53 6.99 7,520 8,110 7,350 13,478,380 109,309,661,800
24/02/2017 7,580 -0.56 -6.88 8,140 8,240 7,580 14,276,120 108,212,989,600
23/02/2017 8,140 0.02 0.25 8,120 8,490 8,080 10,581,640 86,134,549,600
22/02/2017 8,120 -0.08 -0.98 8,190 8,260 8,000 11,554,640 93,823,676,800
21/02/2017 8,200 0.46 5.94 7,980 8,280 7,900 11,601,030 95,128,446,000
20/02/2017 7,740 0.50 6.91 7,230 7,740 7,180 14,359,630 111,143,536,200
17/02/2017 7,240 0.19 2.70 7,000 7,240 6,950 10,523,050 76,186,882,000
16/02/2017 7,050 0.25 3.68 6,890 7,270 6,800 20,799,850 146,638,942,500
15/02/2017 6,800 0.28 4.29 6,520 6,940 6,510 10,279,310 69,899,308,000
14/02/2017 6,520 0.28 4.49 6,540 6,670 6,500 10,838,480 70,666,889,600
13/02/2017 6,240 0.18 2.97 6,060 6,370 6,060 9,857,340 61,509,801,600
10/02/2017 6,060 0.11 1.85 5,910 6,140 5,780 6,678,270 40,470,316,200
09/02/2017 5,950 -0.21 -3.41 6,160 6,240 5,950 8,571,860 51,002,567,000
08/02/2017 6,160 0.07 1.15 6,090 6,250 6,090 6,480,270 39,918,463,200
07/02/2017 6,090 0.17 2.87 5,910 6,190 5,910 5,749,110 35,012,079,900
06/02/2017 5,920 0.08 1.37 5,820 5,920 5,750 3,966,390 23,481,028,800
03/02/2017 5,840 -0.15 -2.50 6,000 6,100 5,800 4,919,680 28,730,931,200
02/02/2017 5,990 0.39 6.96 5,770 5,990 5,720 10,502,750 62,911,472,500
25/01/2017 5,600 -0.19 -3.28 5,900 5,900 5,570 6,528,410 36,559,096,000
24/01/2017 5,790 0.37 6.83 5,450 5,790 5,450 9,260,420 53,617,831,800
23/01/2017 5,420 0.33 6.48 5,190 5,430 5,140 5,106,100 27,675,062,000
20/01/2017 5,090 0.12 2.41 4,960 5,120 4,960 2,373,950 12,083,405,500
19/01/2017 4,970 0.01 0.20 4,960 5,010 4,950 1,890,620 9,396,381,400
18/01/2017 4,960 -0.10 -1.98 5,050 5,060 4,960 2,851,300 14,142,448,000
17/01/2017 5,060 -0.02 -0.39 5,080 5,090 5,050 1,845,760 9,339,545,600
16/01/2017 5,080 0.00 ■■ 0.00 5,100 5,170 5,080 1,658,020 8,422,741,600
13/01/2017 5,080 -0.13 -2.50 5,100 5,190 5,080 2,589,830 13,156,336,400
12/01/2017 5,210 0.03 0.58 5,180 5,240 4,900 14,422,530 75,141,381,300
11/01/2017 5,180 -0.04 -0.77 5,260 5,350 5,170 5,057,230 26,196,451,400
10/01/2017 5,220 -0.01 -0.19 5,230 5,300 5,180 3,990,980 20,832,915,600
09/01/2017 5,230 -0.13 -2.43 5,360 5,380 5,230 5,857,400 30,634,202,000
06/01/2017 5,360 -0.04 -0.74 5,390 5,470 5,360 3,207,810 17,193,861,600
05/01/2017 5,400 -0.10 -1.82 5,570 5,570 5,390 3,569,320 19,274,328,000
04/01/2017 5,500 0.15 2.80 5,440 5,680 5,420 5,368,690 29,527,795,000
03/01/2017 5,350 0.00 ■■ 0.00 5,380 5,420 5,340 1,851,690 9,906,541,500
30/12/2016 5,350 -0.01 -0.19 5,400 5,550 5,350 3,657,860 19,569,551,000
29/12/2016 5,360 0.00 ■■ 0.00 5,460 5,460 5,320 1,823,120 9,771,923,200
28/12/2016 5,360 0.01 0.19 5,450 5,520 5,340 3,250,800 17,424,288,000
27/12/2016 5,350 -0.11 -2.01 5,410 5,450 5,350 1,963,380 10,504,083,000
26/12/2016 5,460 -0.05 -0.91 5,550 5,580 5,440 1,360,730 7,429,585,800
23/12/2016 5,510 -0.02 -0.36 5,500 5,530 5,470 1,765,740 9,729,227,400
22/12/2016 5,530 -0.08 -1.43 5,670 5,670 5,350 2,684,490 14,845,229,700
21/12/2016 5,610 -0.03 -0.53 5,640 5,700 5,600 2,012,370 11,289,395,700
20/12/2016 5,640 -0.26 -4.41 5,800 5,850 5,640 2,186,990 12,334,623,600
19/12/2016 5,900 0.12 2.08 5,940 5,940 5,860 4,278,360 25,242,324,000
16/12/2016 5,780 0.05 0.87 5,730 5,820 5,700 4,125,710 23,846,603,800
15/12/2016 5,730 -0.02 -0.35 5,800 5,860 5,690 3,941,630 22,585,539,900
14/12/2016 5,750 0.35 6.48 5,550 5,750 5,400 4,855,980 27,921,885,000
13/12/2016 5,400 -0.18 -3.23 5,590 5,590 5,390 3,006,180 16,233,372,000
12/12/2016 5,580 0.05 0.90 5,630 5,740 5,550 3,270,300 18,248,274,000
09/12/2016 5,530 -0.03 -0.54 5,600 5,630 5,510 1,142,420 6,317,582,600
08/12/2016 5,560 0.04 0.72 5,600 5,720 5,530 1,479,360 8,225,241,600
07/12/2016 5,520 0.00 ■■ 0.00 5,400 5,530 5,400 1,822,070 10,057,826,400
06/12/2016 5,520 -0.13 -2.30 5,650 5,650 5,440 2,434,300 13,437,336,000
05/12/2016 5,650 0.00 ■■ 0.00 5,740 5,770 5,620 1,854,570 10,478,320,500
02/12/2016 5,650 -0.25 -4.24 5,830 5,890 5,500 4,123,630 23,298,509,500
01/12/2016 5,900 -0.01 -0.17 6,120 6,120 5,900 1,940,000 11,446,000,000
30/11/2016 5,910 -0.30 -4.83 6,200 6,210 5,900 4,697,150 27,760,156,500
29/11/2016 6,210 -0.01 -0.16 6,220 6,300 6,210 3,667,750 22,776,727,500
28/11/2016 6,220 -0.11 -1.74 6,250 6,300 6,180 4,249,280 26,430,521,600
25/11/2016 6,330 -0.12 -1.86 6,460 6,480 6,260 4,261,980 26,978,333,400
24/11/2016 6,450 0.25 4.03 6,400 6,580 6,360 8,228,010 53,070,664,500
23/11/2016 6,200 -0.03 -0.48 6,200 6,240 6,110 4,297,110 26,642,082,000
22/11/2016 6,230 0.19 3.15 6,230 6,300 6,170 6,226,540 38,791,344,200
21/11/2016 6,040 0.34 5.96 5,850 6,050 5,800 6,575,730 39,717,409,200
18/11/2016 5,700 -0.10 -1.72 5,720 5,800 5,680 4,744,200 27,041,940,000
17/11/2016 5,800 0.07 1.22 5,900 6,070 5,800 9,145,390 53,043,262,000
16/11/2016 5,730 0.37 6.90 5,480 5,730 5,470 3,593,650 20,591,614,500
15/11/2016 5,360 0.00 ■■ 0.00 5,360 5,450 5,350 2,675,960 14,343,145,600
14/11/2016 5,360 -0.14 -2.55 5,520 5,520 5,360 2,735,820 14,663,995,200
11/11/2016 5,500 0.16 3.00 5,340 5,590 5,340 5,126,090 28,193,495,000
10/11/2016 5,340 0.21 4.09 5,130 5,450 5,130 3,172,890 16,943,232,600
09/11/2016 5,130 -0.03 -0.58 5,150 5,170 4,950 2,594,230 13,308,399,900
08/11/2016 5,160 0.03 0.58 5,240 5,240 5,160 852,980 4,401,376,800
07/11/2016 5,130 0.01 0.20 5,100 5,190 5,100 1,075,960 5,519,674,800
04/11/2016 5,120 0.00 ■■ 0.00 5,120 5,160 5,100 1,041,810 5,334,067,200
03/11/2016 5,120 -0.05 -0.97 5,170 5,180 5,100 1,415,600 7,247,872,000
02/11/2016 5,170 0.07 1.37 5,200 5,260 5,170 3,010,330 15,563,406,100
01/11/2016 5,100 -0.10 -1.92 5,100 5,190 5,100 1,988,560 10,141,656,000
31/10/2016 5,200 -0.17 -3.17 5,300 5,350 5,200 1,639,610 8,525,972,000
28/10/2016 5,370 0.13 2.48 5,240 5,540 5,240 2,394,100 12,856,317,000
27/10/2016 5,240 -0.01 -0.19 5,250 5,270 5,220 1,054,680 5,526,523,200
26/10/2016 5,250 -0.05 -0.94 5,250 5,320 5,230 1,397,520 7,336,980,000
25/10/2016 5,300 0.03 0.57 5,250 5,300 5,210 1,680,600 8,907,180,000
24/10/2016 5,270 -0.03 -0.57 5,210 5,400 5,210 2,352,700 12,398,729,000
21/10/2016 5,300 -0.05 -0.93 5,320 5,360 5,300 1,810,550 9,595,915,000
20/10/2016 5,350 0.00 ■■ 0.00 5,350 5,400 5,300 2,622,970 14,032,889,500
19/10/2016 5,350 -0.04 -0.74 5,400 5,490 5,300 3,110,280 16,639,998,000
18/10/2016 5,390 -0.24 -4.26 5,600 5,630 5,390 3,410,150 18,380,708,500
17/10/2016 5,630 0.00 ■■ 0.00 5,940 5,950 5,630 5,485,420 30,882,914,600
14/10/2016 5,630 0.36 6.83 5,270 5,630 5,270 5,596,060 31,505,817,800
13/10/2016 5,270 0.11 2.13 5,280 5,290 5,160 2,433,650 12,825,335,500
12/10/2016 5,160 0.06 1.18 5,090 5,390 5,070 2,721,620 14,043,559,200
11/10/2016 5,100 -0.03 -0.58 5,120 5,130 5,020 2,184,100 11,138,910,000
10/10/2016 5,130 0.00 ■■ 0.00 5,130 5,130 5,090 1,645,480 8,441,312,400
07/10/2016 5,130 -0.01 -0.19 5,140 5,160 5,120 1,278,320 6,557,781,600
06/10/2016 5,140 0.03 0.59 5,110 5,260 5,110 2,016,520 10,364,912,800
05/10/2016 5,110 -0.04 -0.78 5,200 5,200 5,110 1,458,170 7,451,248,700
04/10/2016 5,150 -0.06 -1.15 5,210 5,250 5,150 1,005,330 5,177,449,500
03/10/2016 5,210 -0.04 -0.76 5,250 5,250 5,170 2,095,220 10,916,096,200
30/09/2016 5,250 0.00 ■■ 0.00 5,190 5,250 5,150 2,426,770 12,740,542,500
29/09/2016 5,250 -0.06 -1.13 5,350 5,390 5,250 2,237,090 11,744,722,500
28/09/2016 5,310 0.03 0.57 5,320 5,480 5,310 4,257,110 22,605,254,100
27/09/2016 5,280 0.13 2.52 5,200 5,310 5,190 5,669,550 29,935,224,000
26/09/2016 5,150 0.02 0.39 5,080 5,150 5,080 1,590,570 8,191,435,500
23/09/2016 5,130 -0.01 -0.19 5,140 5,140 5,050 1,740,840 8,930,509,200
22/09/2016 5,140 0.01 0.19 5,130 5,150 5,100 1,829,160 9,401,882,400
21/09/2016 5,130 0.06 1.18 5,070 5,200 5,000 1,954,430 10,026,225,900
20/09/2016 5,070 0.06 1.20 5,100 5,100 5,010 2,105,870 10,676,760,900
19/09/2016 5,010 0.08 1.62 5,000 5,100 4,930 3,243,530 16,250,085,300
16/09/2016 4,930 -0.37 -6.98 5,300 5,450 4,930 7,940,000 39,144,200,000
15/09/2016 5,300 0.10 1.92 5,200 5,560 5,170 3,278,870 17,378,011,000
14/09/2016 5,200 0.00 ■■ 0.00 5,100 5,390 5,090 2,633,750 13,695,500,000
13/09/2016 5,200 -0.20 -3.70 5,400 5,480 5,110 2,168,850 11,278,020,000
12/09/2016 5,400 -0.20 -3.57 5,600 5,600 5,400 1,799,810 9,718,974,000
09/09/2016 5,600 -0.10 -1.75 5,700 5,700 5,500 3,204,350 17,944,360,000
08/09/2016 5,700 0.00 ■■ 0.00 5,600 5,800 5,500 2,700,010 15,390,057,000
07/09/2016 5,700 -0.10 -1.72 5,800 5,800 5,500 1,608,130 9,166,341,000
06/09/2016 5,800 0.20 3.57 5,600 5,800 5,500 1,832,070 10,626,006,000
05/09/2016 5,600 -0.40 -6.67 5,900 6,000 5,600 6,125,190 34,301,064,000
01/09/2016 6,000 -0.30 -4.76 6,200 6,200 5,900 3,871,050 23,226,300,000
31/08/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 2,186,620 13,775,706,000
30/08/2016 6,300 0.00 ■■ 0.00 6,200 6,400 6,100 2,217,250 13,968,675,000
29/08/2016 6,300 -0.10 -1.56 6,600 6,700 6,300 5,454,980 34,366,374,000
26/08/2016 6,400 0.40 6.67 6,200 6,400 6,100 6,336,450 40,553,280,000
25/08/2016 6,000 -0.20 -3.23 6,100 6,200 5,900 4,585,240 27,511,440,000
24/08/2016 6,200 -0.10 -1.59 6,200 6,400 6,100 2,606,330 16,159,246,000
23/08/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 2,852,950 17,973,585,000
22/08/2016 6,300 -0.10 -1.56 6,000 6,600 6,000 12,521,060 78,882,678,000
19/08/2016 6,400 0.40 6.67 6,100 6,400 6,100 2,669,880 17,087,232,000
18/08/2016 6,000 -0.40 -6.25 6,000 6,200 6,000 6,331,690 37,990,140,000
17/08/2016 6,400 -0.40 -5.88 6,600 6,600 6,400 4,204,460 26,908,544,000
16/08/2016 6,800 -0.10 -1.45 7,100 7,100 6,600 5,584,310 37,973,308,000
15/08/2016 6,900 0.40 6.15 6,900 6,900 6,700 11,493,250 79,303,425,000
12/08/2016 6,500 0.20 3.17 6,500 6,600 6,200 5,955,890 38,713,285,000
11/08/2016 6,300 0.40 6.78 6,100 6,300 6,100 6,947,430 43,768,809,000
10/08/2016 5,900 0.30 5.36 5,800 5,900 5,700 5,008,030 29,547,377,000
09/08/2016 5,600 0.30 5.66 5,300 5,600 5,300 2,969,100 16,626,960,000
08/08/2016 5,300 0.20 3.92 5,000 5,400 5,000 3,711,690 19,671,957,000
05/08/2016 5,100 -0.30 -5.56 5,300 5,400 5,100 7,440,500 37,946,550,000
04/08/2016 5,400 -0.40 -6.90 5,800 6,000 5,400 6,599,000 35,634,600,000
03/08/2016 5,800 -0.30 -4.92 6,100 6,100 5,800 2,830,270 16,415,566,000
02/08/2016 6,100 -0.20 -3.17 6,300 6,400 6,000 4,478,310 27,317,691,000
01/08/2016 6,300 -0.10 -1.56 6,500 6,500 6,300 1,401,530 8,829,639,000
29/07/2016 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 2,000,470 12,803,008,000
28/07/2016 6,400 -0.20 -3.03 6,600 6,600 6,400 2,360,830 15,109,312,000
27/07/2016 6,600 -0.10 -1.49 6,700 6,700 6,600 1,235,210 8,152,386,000
26/07/2016 6,700 -0.10 -1.47 6,900 7,000 6,600 1,703,880 11,415,996,000
25/07/2016 6,800 0.40 6.25 6,500 6,800 6,400 3,705,900 25,200,120,000
22/07/2016 6,400 -0.20 -3.03 6,600 6,700 6,300 3,767,990 24,115,136,000
21/07/2016 6,600 -0.10 -1.49 6,700 6,800 6,600 1,245,080 8,217,528,000
20/07/2016 6,700 -0.10 -1.47 6,800 6,800 6,600 2,312,210 15,491,807,000
19/07/2016 6,800 -0.10 -1.45 7,000 7,000 6,700 1,750,430 11,902,924,000
18/07/2016 6,900 0.20 2.99 6,700 7,000 6,600 2,334,740 16,109,706,000
15/07/2016 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 2,649,000 17,748,300,000
14/07/2016 6,700 -0.20 -2.90 6,900 6,900 6,700 3,078,360 20,625,012,000
13/07/2016 6,900 0.10 1.47 6,800 7,000 6,800 2,589,700 17,868,930,000
12/07/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 1,907,530 12,971,204,000
11/07/2016 6,800 -0.30 -4.23 7,100 7,100 6,800 5,116,800 34,794,240,000
08/07/2016 7,100 -0.10 -1.39 7,200 7,200 7,000 2,233,600 15,858,560,000
07/07/2016 7,200 -0.10 -1.37 7,200 7,300 7,100 2,621,310 18,873,432,000
06/07/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 1,733,610 12,655,353,000
05/07/2016 7,300 -0.20 -2.67 7,500 7,500 7,300 2,119,640 15,473,372,000
04/07/2016 7,500 0.10 1.35 7,400 7,500 7,300 2,584,280 19,382,100,000
01/07/2016 7,400 0.10 1.37 7,300 7,400 7,300 1,897,320 14,040,168,000
30/06/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 2,227,430 16,260,239,000
29/06/2016 7,300 0.20 2.82 7,200 7,400 7,100 1,687,080 12,315,684,000
28/06/2016 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 1,738,700 12,344,770,000
27/06/2016 7,100 -0.30 -4.05 7,300 7,300 7,000 3,386,570 24,044,647,000
24/06/2016 7,400 -0.30 -3.90 7,700 7,700 7,200 6,187,740 45,789,276,000
23/06/2016 7,700 0.10 1.32 7,600 7,800 7,500 2,435,040 18,749,808,000
22/06/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 2,736,810 20,799,756,000
21/06/2016 7,600 0.00 ■■ 0.00 7,700 7,800 7,500 2,195,700 16,687,320,000
20/06/2016 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 1,657,960 12,600,496,000
17/06/2016 7,600 -0.20 -2.56 7,800 7,900 7,600 4,503,340 34,225,384,000
16/06/2016 7,800 -0.10 -1.27 7,900 8,000 7,800 2,145,250 16,732,950,000
15/06/2016 7,900 0.10 1.28 7,800 7,900 7,700 2,812,790 22,221,041,000
14/06/2016 7,800 0.10 1.30 7,700 7,900 7,600 3,054,870 23,827,986,000
13/06/2016 7,700 -0.20 -2.53 7,800 7,900 7,700 3,693,870 28,442,799,000
10/06/2016 7,900 -0.20 -2.47 8,100 8,100 7,900 3,205,960 25,327,084,000
09/06/2016 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 1,966,340 15,927,354,000
08/06/2016 8,100 0.10 1.25 8,100 8,200 8,000 3,552,650 28,776,465,000
07/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 2,146,950 17,175,600,000
06/06/2016 8,000 -0.10 -1.23 8,000 8,200 7,900 3,517,940 28,143,520,000
03/06/2016 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 3,540,730 28,679,913,000
02/06/2016 8,100 0.20 2.53 7,900 8,200 7,700 6,020,970 48,769,857,000
01/06/2016 7,900 0.10 1.28 7,800 7,900 7,600 3,666,060 28,961,874,000
31/05/2016 7,800 -0.20 -2.50 8,000 8,000 7,700 2,040,730 15,917,694,000
30/05/2016 8,000 0.10 1.27 7,900 8,000 7,900 1,090,690 8,725,520,000
27/05/2016 7,900 0.20 2.60 7,700 8,100 7,700 3,012,680 23,800,172,000
26/05/2016 7,700 -0.30 -3.75 7,900 8,000 7,600 3,365,550 25,914,735,000
25/05/2016 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 1,589,400 12,715,200,000
24/05/2016 8,000 -0.10 -1.23 8,000 8,100 7,900 2,065,130 16,521,040,000
23/05/2016 8,100 0.10 1.25 8,000 8,200 8,000 1,997,660 16,181,046,000
20/05/2016 8,000 -0.30 -3.61 8,200 8,400 7,900 3,915,840 31,326,720,000
19/05/2016 8,300 -0.10 -1.19 8,900 8,900 8,200 11,285,110 93,666,413,000
18/05/2016 8,400 0.50 6.33 8,400 8,400 8,400 1,737,480 14,594,832,000
17/05/2016 7,900 0.50 6.76 7,900 7,900 7,900 1,119,020 8,840,258,000
16/05/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 1,401,250 10,369,250,000
13/05/2016 7,400 -0.10 -1.33 7,400 7,500 7,200 1,703,520 12,606,048,000
12/05/2016 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 981,740 7,363,050,000
11/05/2016 7,500 0.10 1.35 7,400 7,500 7,300 1,166,570 8,749,275,000
10/05/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 1,427,350 10,562,390,000
09/05/2016 7,400 -0.10 -1.33 7,500 7,500 7,300 1,542,030 11,411,022,000
06/05/2016 7,500 0.10 1.35 7,400 7,600 7,300 1,687,740 12,658,050,000
05/05/2016 7,400 -0.10 -1.33 7,300 7,500 7,300 2,929,810 21,680,594,000
04/05/2016 7,500 -0.50 -6.25 7,900 7,900 7,500 6,873,730 51,552,975,000
29/04/2016 8,000 0.10 1.27 7,900 8,100 7,800 4,477,600 35,820,800,000
28/04/2016 7,900 -0.10 -1.25 7,900 8,000 7,700 5,101,910 40,305,089,000
27/04/2016 8,000 0.10 1.27 8,000 8,100 7,700 8,241,370 65,930,960,000
26/04/2016 7,900 0.50 6.76 7,700 7,900 7,600 7,772,800 61,405,120,000
25/04/2016 7,400 0.40 5.71 7,300 7,400 7,200 10,176,920 75,309,208,000
22/04/2016 7,000 0.20 2.94 6,800 7,000 6,700 2,824,490 19,771,430,000
21/04/2016 6,800 0.10 1.49 6,700 6,900 6,700 1,657,010 11,267,668,000
20/04/2016 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 2,968,590 19,889,553,000
19/04/2016 6,700 -0.20 -2.90 6,800 6,900 6,600 3,314,080 22,204,336,000
15/04/2016 6,900 -0.20 -2.82 7,200 7,200 6,900 2,891,620 19,952,178,000
14/04/2016 7,100 0.40 5.97 6,700 7,100 6,700 5,745,370 40,792,127,000
13/04/2016 6,700 -0.20 -2.90 6,500 6,900 6,500 8,710,280 58,358,876,000
12/04/2016 6,900 -0.50 -6.76 7,100 7,200 6,900 8,947,470 61,737,543,000
11/04/2016 7,400 -0.20 -2.63 7,600 7,700 7,400 3,814,640 28,228,336,000
08/04/2016 7,600 -0.10 -1.30 7,700 7,700 7,600 1,747,210 13,278,796,000
07/04/2016 7,700 -0.10 -1.28 7,800 7,900 7,600 1,790,190 13,784,463,000
06/04/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 1,757,830 13,711,074,000
05/04/2016 7,800 0.10 1.30 7,600 7,800 7,500 2,014,150 15,710,370,000
04/04/2016 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 3,164,770 24,368,729,000
01/04/2016 7,700 -0.10 -1.28 7,800 7,900 7,600 3,882,560 29,895,712,000
31/03/2016 7,800 -0.30 -3.70 8,100 8,100 7,700 5,684,020 44,335,356,000
30/03/2016 8,100 0.10 1.25 8,000 8,200 8,000 2,813,820 22,791,942,000
29/03/2016 8,000 -0.20 -2.44 8,300 8,300 8,000 3,202,980 25,623,840,000
28/03/2016 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 3,164,490 25,948,818,000
25/03/2016 8,200 -0.10 -1.20 8,300 8,400 8,000 4,520,080 37,064,656,000
24/03/2016 8,300 -0.20 -2.35 8,400 8,500 8,300 3,144,470 26,099,101,000
23/03/2016 8,500 0.00 ■■ 0.00 8,500 8,700 8,300 4,213,490 35,814,665,000
22/03/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 3,347,480 28,453,580,000
21/03/2016 8,500 0.10 1.19 8,600 8,900 8,500 12,277,370 104,357,645,000
18/03/2016 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 3,807,940 31,986,696,000
17/03/2016 8,400 -0.10 -1.18 8,500 8,600 8,400 4,412,790 37,067,436,000
16/03/2016 8,500 0.20 2.41 8,200 8,700 8,200 5,758,380 48,946,230,000
15/03/2016 8,300 -0.10 -1.19 8,200 8,500 8,000 9,182,720 76,216,576,000
14/03/2016 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 3,899,740 32,757,816,000
11/03/2016 8,400 -0.10 -1.18 8,400 8,800 8,300 6,149,470 51,655,548,000
10/03/2016 8,500 0.40 4.94 8,300 8,500 8,200 6,012,170 51,103,445,000
09/03/2016 8,100 -0.10 -1.22 8,200 8,300 8,100 1,892,630 15,330,303,000
08/03/2016 8,200 -0.20 -2.38 8,300 8,400 8,000 4,381,920 35,931,744,000
07/03/2016 8,400 0.20 2.44 8,400 8,600 8,200 4,732,920 39,756,528,000
04/03/2016 8,200 0.30 3.80 8,000 8,400 7,900 4,479,430 36,731,326,000
03/03/2016 7,900 -0.40 -4.82 8,200 8,300 7,800 12,156,310 96,034,849,000
02/03/2016 8,300 0.00 ■■ 0.00 8,400 8,500 8,200 1,879,740 15,601,842,000
01/03/2016 8,300 0.20 2.47 8,000 8,500 8,000 4,104,240 34,065,192,000
29/02/2016 8,100 -0.50 -5.81 8,500 8,500 8,100 8,792,110 71,216,091,000
26/02/2016 8,600 -0.10 -1.15 8,800 8,800 8,500 2,906,550 24,996,330,000
25/02/2016 8,700 -0.30 -3.33 9,000 9,200 8,700 5,531,860 48,127,182,000
24/02/2016 9,000 0.10 1.12 8,700 9,300 8,500 13,377,530 120,397,770,000
23/02/2016 8,900 0.10 1.14 9,300 9,400 8,800 15,666,050 139,427,845,000
22/02/2016 8,800 0.50 6.02 8,700 8,800 8,600 6,566,780 57,787,664,000
19/02/2016 8,300 0.50 6.41 7,800 8,300 7,800 15,455,040 128,276,832,000
18/02/2016 7,800 0.00 ■■ 0.00 7,900 7,900 7,700 4,395,210 34,282,638,000
17/02/2016 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 4,097,370 31,959,486,000
16/02/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 2,549,370 19,885,086,000
15/02/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 2,413,660 18,826,548,000
05/02/2016 7,800 0.10 1.30 7,700 7,900 7,700 1,706,700 13,312,260,000
04/02/2016 7,700 0.10 1.32 7,700 7,900 7,600 4,552,440 35,053,788,000
03/02/2016 7,600 -0.40 -5.00 7,800 7,900 7,600 7,442,940 56,566,344,000
02/02/2016 8,000 -0.20 -2.44 8,200 8,200 7,800 5,695,340 45,562,720,000
01/02/2016 8,200 0.00 ■■ 0.00 8,300 8,400 8,100 3,266,160 26,782,512,000
29/01/2016 8,200 -0.10 -1.20 8,400 8,500 8,100 6,620,920 54,291,544,000
28/01/2016 8,300 -0.50 -5.68 8,800 8,800 8,200 8,158,020 67,711,566,000
27/01/2016 8,800 -0.10 -1.12 8,900 9,200 8,700 8,082,850 71,129,080,000
26/01/2016 8,900 0.50 5.95 8,400 8,900 8,200 14,351,750 127,730,575,000
25/01/2016 8,400 0.50 6.33 8,200 8,400 7,900 11,890,990 99,884,316,000
22/01/2016 7,900 -0.50 -5.95 8,100 8,400 7,900 19,081,830 150,746,457,000
21/01/2016 8,400 -0.60 -6.67 8,900 8,900 8,400 12,664,870 106,384,908,000
20/01/2016 9,000 -0.60 -6.25 9,500 9,500 9,000 8,520,470 76,684,230,000
19/01/2016 9,600 0.30 3.23 9,500 9,600 9,300 6,368,400 61,136,640,000
18/01/2016 9,300 -0.60 -6.06 9,600 9,700 9,300 8,483,270 78,894,411,000
15/01/2016 9,900 -0.40 -3.88 10,300 10,500 9,800 4,740,740 46,933,326,000
14/01/2016 10,300 -0.60 -5.50 10,700 10,800 10,200 6,971,860 71,810,158,000
13/01/2016 10,900 -0.40 -3.54 11,200 11,300 10,800 6,320,400 68,892,360,000
12/01/2016 11,300 0.40 3.67 10,900 11,400 10,900 8,942,460 101,049,798,000
11/01/2016 10,900 0.70 6.86 10,300 10,900 10,100 13,232,580 144,235,122,000
08/01/2016 10,200 0.10 0.99 10,000 10,200 9,900 9,807,490 100,036,398,000
07/01/2016 10,100 0.10 1.00 9,900 10,200 9,700 8,618,740 87,049,274,000
06/01/2016 10,000 0.40 4.17 9,600 10,200 9,600 6,607,690 66,076,900,000
05/01/2016 9,600 -0.50 -4.95 10,100 10,200 9,600 7,548,600 72,466,560,000
04/01/2016 10,100 -0.30 -2.88 10,400 10,500 10,100 4,475,970 45,207,297,000
31/12/2015 10,400 -0.30 -2.80 10,700 10,700 10,400 2,074,500 21,574,800,000
30/12/2015 10,700 0.00 ■■ 0.00 10,800 10,900 10,600 2,244,550 24,016,685,000
29/12/2015 10,700 0.10 0.94 10,500 10,800 10,300 6,561,500 70,208,050,000
28/12/2015 10,600 -0.30 -2.75 10,900 10,900 10,300 6,271,230 66,475,038,000
25/12/2015 10,900 -0.20 -1.80 11,100 11,200 10,700 5,448,280 59,386,252,000
24/12/2015 11,100 -0.20 -1.77 11,300 11,400 11,000 3,187,730 35,383,803,000
23/12/2015 11,300 0.00 ■■ 0.00 11,400 11,500 11,200 2,743,980 31,006,974,000
22/12/2015 11,300 -0.10 -0.88 11,500 11,600 11,300 2,306,740 26,066,162,000
21/12/2015 11,400 0.10 0.88 11,500 11,500 11,300 2,115,910 24,121,374,000
18/12/2015 11,300 -0.50 -4.24 11,700 11,800 11,300 7,274,600 82,202,980,000
17/12/2015 11,800 0.20 1.72 11,700 11,800 11,600 3,155,370 37,233,366,000
16/12/2015 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 1,656,880 19,219,808,000
15/12/2015 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 2,793,930 32,409,588,000
14/12/2015 11,600 0.20 1.75 11,500 12,000 11,400 4,459,590 51,731,244,000
11/12/2015 11,400 -0.10 -0.87 11,500 11,700 11,400 3,030,310 34,545,534,000
10/12/2015 11,500 -0.20 -1.71 11,700 11,800 11,500 2,143,690 24,652,435,000
09/12/2015 11,700 -0.20 -1.68 11,900 11,900 11,700 2,428,500 28,413,450,000
08/12/2015 11,900 0.00 ■■ 0.00 11,700 12,000 11,600 3,028,770 36,042,363,000
07/12/2015 11,900 -0.30 -2.46 12,200 12,200 11,900 3,049,380 36,287,622,000
04/12/2015 12,200 -0.10 -0.81 12,200 12,300 12,100 2,120,730 25,872,906,000
03/12/2015 12,300 -0.30 -2.38 12,600 12,600 12,300 2,660,760 32,727,348,000
02/12/2015 12,600 0.60 5.00 12,300 12,800 12,300 9,851,680 124,131,168,000
01/12/2015 12,000 -0.20 -1.64 12,100 12,500 11,800 6,060,580 72,726,960,000
30/11/2015 12,200 -0.40 -3.17 12,600 12,700 12,200 4,006,130 48,874,786,000
27/11/2015 12,600 -0.50 -3.82 13,000 13,100 12,600 5,302,160 66,807,216,000
26/11/2015 13,100 -0.10 -0.76 13,100 13,300 13,000 3,527,850 46,214,835,000
25/11/2015 13,200 -0.20 -1.49 13,400 13,400 13,000 4,494,930 59,333,076,000
24/11/2015 13,400 -0.20 -1.47 13,600 13,700 13,300 3,923,040 52,568,736,000
23/11/2015 13,600 0.00 ■■ 0.00 13,700 13,800 13,500 2,267,480 30,837,728,000
20/11/2015 13,600 -0.10 -0.73 13,700 13,800 13,600 2,358,000 32,068,800,000
19/11/2015 13,700 0.00 ■■ 0.00 13,600 13,800 13,600 1,650,420 22,610,754,000
18/11/2015 13,700 -0.10 -0.72 13,800 13,900 13,600 2,650,650 36,313,905,000
17/11/2015 13,800 0.00 ■■ 0.00 13,800 14,000 13,700 4,013,340 55,384,092,000
16/11/2015 13,800 -0.10 -0.72 13,800 13,900 13,700 3,308,860 45,662,268,000
13/11/2015 13,900 -0.10 -0.71 14,000 14,000 13,800 1,225,150 17,029,585,000
12/11/2015 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 1,916,460 26,830,440,000
11/11/2015 14,000 -0.10 -0.71 14,100 14,200 14,000 1,510,710 21,149,940,000
10/11/2015 14,100 -0.20 -1.40 14,200 14,300 14,100 1,813,960 25,576,836,000
09/11/2015 14,300 -0.20 -1.38 14,500 14,500 14,200 1,293,430 18,496,049,000
06/11/2015 14,500 -0.20 -1.36 14,900 15,000 14,500 5,007,720 72,611,940,000
05/11/2015 14,700 0.90 6.52 13,700 14,700 13,700 4,702,530 69,127,191,000
04/11/2015 13,800 -0.10 -0.72 14,000 14,000 13,800 1,468,290 20,262,402,000
03/11/2015 13,900 -0.10 -0.71 14,000 14,000 13,700 3,629,650 50,452,135,000
02/11/2015 14,000 -0.10 -0.71 14,100 14,200 14,000 1,679,100 23,507,400,000
30/10/2015 14,100 0.10 0.71 14,100 14,200 13,900 2,286,950 32,245,995,000
29/10/2015 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 3,587,950 50,231,300,000
28/10/2015 14,000 -0.30 -2.10 14,300 14,300 14,000 5,056,590 70,792,260,000
27/10/2015 14,300 -0.20 -1.38 14,400 14,600 14,200 2,446,730 34,988,239,000
26/10/2015 14,500 0.00 ■■ 0.00 14,500 14,900 14,500 2,808,610 40,724,845,000
23/10/2015 14,500 0.10 0.69 14,500 14,600 14,400 2,000,780 29,011,310,000
22/10/2015 14,400 -0.20 -1.37 14,500 14,700 14,400 1,424,050 20,506,320,000
21/10/2015 14,600 0.20 1.39 14,400 14,600 14,300 1,937,870 28,292,902,000
20/10/2015 14,400 -0.30 -2.04 14,700 14,700 14,300 4,525,580 65,168,352,000
19/10/2015 14,700 -0.10 -0.68 14,800 14,900 14,700 2,778,250 40,840,275,000
16/10/2015 14,800 -0.10