Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP TV - TM - DV Địa Ốc Hoàng Quân
Hoang Quan Consulting-Trading-Service Real Estate Corporation
Mã CK:      HQC      2.86      -0.18 (-6.29%)      (cập nhật 01:30 01/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://hoangquan.com.vn
HQC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/02/2023 2,860 -0.18 -6.29 3,040 3,100 2,860 943,330 2,697,923,800
31/01/2023 3,040 0.01 0.33 3,030 3,130 2,930 949,410 2,886,206,400
30/01/2023 3,030 0.19 6.27 2,840 3,030 2,880 1,423,870 4,314,326,100
27/01/2023 2,840 0.11 3.87 2,730 2,840 2,760 571,820 1,623,968,800
19/01/2023 2,730 -0.04 -1.47 2,770 2,790 2,730 391,260 1,068,139,800
18/01/2023 2,770 0.12 4.33 2,650 2,780 2,670 570,130 1,579,260,100
17/01/2023 2,650 0.09 3.40 2,560 2,660 2,560 307,730 815,484,500
16/01/2023 2,560 -0.10 -3.91 2,660 2,700 2,540 424,530 1,086,796,800
13/01/2023 2,660 -0.02 -0.75 2,680 2,720 2,660 317,210 843,778,600
12/01/2023 2,680 0.00 ■■ 0.00 2,680 2,730 2,670 222,730 596,916,400
11/01/2023 2,680 0.01 0.37 2,670 2,760 2,680 392,680 1,052,382,400
10/01/2023 2,670 -0.03 -1.12 2,700 2,730 2,620 367,240 980,530,800
09/01/2023 2,700 -0.03 -1.11 2,730 2,810 2,700 231,100 623,970,000
06/01/2023 2,730 0.01 0.37 2,720 2,760 2,690 508,850 1,389,160,500
05/01/2023 2,720 -0.04 -1.47 2,760 2,800 2,710 344,420 936,822,400
04/01/2023 2,760 -0.08 -2.90 2,840 2,930 2,760 581,240 1,604,222,400
03/01/2023 2,840 0.18 6.34 2,660 2,840 2,660 726,090 2,062,095,600
30/12/2022 2,660 -0.03 -1.13 2,690 2,720 2,650 264,380 703,250,800
29/12/2022 2,690 0.00 ■■ 0.00 2,690 2,780 2,660 339,670 913,712,300
28/12/2022 2,690 -0.05 -1.86 2,740 2,780 2,660 346,990 933,403,100
27/12/2022 2,740 0.06 2.19 2,680 2,780 2,540 838,660 2,297,928,400
26/12/2022 2,680 -0.20 -7.46 2,880 2,860 2,680 881,140 2,361,455,200
23/12/2022 2,880 -0.12 -4.17 3,000 3,000 2,880 273,620 788,025,600
22/12/2022 3,000 0.02 0.67 2,980 3,070 2,910 453,420 1,360,260,000
21/12/2022 2,980 -0.08 -2.68 3,060 3,150 2,850 574,380 1,711,652,400
20/12/2022 3,060 -0.07 -2.29 3,130 3,140 2,920 1,200,340 3,673,040,400
19/12/2022 3,130 0.06 1.92 3,070 3,190 3,040 1,155,230 3,615,869,900
15/12/2022 3,090 0.10 3.24 2,990 3,190 2,990 1,188,100 3,671,229,000
14/12/2022 2,990 0.19 6.35 2,800 2,990 2,900 1,108,990 3,315,880,100
13/12/2022 2,800 0.03 1.07 2,770 2,840 2,590 957,290 2,680,412,000
12/12/2022 2,770 -0.20 -7.22 2,970 3,060 2,770 1,109,550 3,073,453,500
11/12/2022 2,970 -0.02 -0.67 2,990 3,100 2,900 616,190 1,830,084,300
09/12/2022 2,970 -0.02 -0.67 2,990 3,100 2,900 616,190 1,830,084,300
08/12/2022 2,990 0.19 6.35 2,800 2,990 2,870 922,270 2,757,587,300
07/12/2022 2,800 -0.20 -7.14 3,000 3,030 2,790 1,498,350 4,195,380,000
06/12/2022 3,000 -0.22 -7.33 3,220 3,340 3,000 1,853,970 5,561,910,000
05/12/2022 3,220 0.21 6.52 3,010 3,220 3,100 1,323,770 4,262,539,400
04/12/2022 3,010 0.19 6.31 2,820 3,010 2,680 1,493,230 4,494,622,300
02/12/2022 3,010 0.19 6.31 2,820 3,010 2,680 1,493,230 4,494,622,300
01/12/2022 2,820 0.18 6.38 2,640 2,820 2,700 1,515,800 4,274,556,000
30/11/2022 2,640 0.17 6.44 2,470 2,640 2,420 1,115,720 2,945,500,800
29/11/2022 2,470 0.16 6.48 2,310 2,470 2,290 1,689,950 4,174,176,500
28/11/2022 2,310 0.15 6.49 2,160 2,310 2,280 529,420 1,222,960,200
27/11/2022 2,160 0.14 6.48 2,020 2,160 2,070 756,150 1,633,284,000
25/11/2022 2,160 0.14 6.48 2,020 2,160 2,070 756,150 1,633,284,000
24/11/2022 2,020 -0.02 -0.99 2,040 2,100 1,950 639,950 1,292,699,000
23/11/2022 2,040 -0.15 -7.35 2,190 2,200 2,040 1,143,990 2,333,739,600
22/11/2022 2,190 0.14 6.39 2,050 2,190 2,100 1,262,510 2,764,896,900
21/11/2022 2,050 0.13 6.34 1,920 2,050 1,950 1,047,870 2,148,133,500
20/11/2022 1,920 0.10 5.21 1,820 1,940 1,700 1,219,840 2,342,092,800
18/11/2022 1,920 0.10 5.21 1,820 1,940 1,700 1,219,840 2,342,092,800
17/11/2022 1,820 0.11 6.04 1,710 1,820 1,760 1,101,280 2,004,329,600
16/11/2022 1,710 0.10 5.85 1,610 1,720 1,500 1,631,530 2,789,916,300
15/11/2022 1,610 -0.12 -7.45 1,730 1,700 1,610 387,450 623,794,500
14/11/2022 1,730 -0.13 -7.51 1,860 1,790 1,730 632,440 1,094,121,200
13/11/2022 1,860 -0.14 -7.53 2,000 2,070 1,860 577,920 1,074,931,200
11/11/2022 1,860 -0.14 -7.53 2,000 2,070 1,860 577,920 1,074,931,200
10/11/2022 2,000 -0.15 -7.50 2,150 2,150 2,000 478,370 956,740,000
09/11/2022 2,150 0.07 3.26 2,080 2,220 2,080 341,880 735,042,000
08/11/2022 2,080 -0.06 -2.88 2,140 2,140 2,010 360,760 750,380,800
07/11/2022 2,140 -0.16 -7.48 2,300 2,300 2,140 433,980 928,717,200
06/11/2022 2,300 -0.12 -5.22 2,420 2,440 2,300 331,040 761,392,000
04/11/2022 2,300 -0.12 -5.22 2,420 2,440 2,300 331,040 761,392,000
03/11/2022 2,420 0.02 0.83 2,400 2,470 2,360 294,580 712,883,600
02/11/2022 2,400 0.00 ■■ 0.00 2,400 2,440 2,370 220,300 528,720,000
01/11/2022 2,400 0.03 1.25 2,370 2,450 2,390 328,830 789,192,000
31/10/2022 2,370 -0.04 -1.69 2,410 2,450 2,300 217,090 514,503,300
28/10/2022 2,410 0.00 ■■ 0.00 2,410 2,530 2,400 284,790 686,343,900
27/10/2022 2,410 0.15 6.22 2,260 2,410 2,270 544,490 1,312,220,900
26/10/2022 2,260 -0.16 -7.08 2,420 2,510 2,260 399,660 903,231,600
25/10/2022 2,420 -0.13 -5.37 2,550 2,640 2,380 574,080 1,389,273,600
24/10/2022 2,550 -0.19 -7.45 2,740 2,750 2,550 468,590 1,194,904,500
21/10/2022 2,740 -0.20 -7.30 2,940 2,960 2,740 495,610 1,357,971,400
20/10/2022 2,940 -0.09 -3.06 3,030 3,030 2,910 230,330 677,170,200
19/10/2022 3,030 -0.03 -0.99 3,060 3,120 3,030 228,890 693,536,700
18/10/2022 3,060 0.07 2.29 2,990 3,160 3,020 369,550 1,130,823,000
17/10/2022 2,990 0.01 0.33 2,980 3,070 2,950 341,450 1,020,935,500
16/10/2022 2,980 0.08 2.68 2,900 3,030 2,940 369,610 1,101,437,800
14/10/2022 2,980 0.08 2.68 2,900 3,030 2,940 369,610 1,101,437,800
13/10/2022 2,900 -0.01 -0.34 2,910 2,970 2,880 288,570 836,853,000
12/10/2022 2,910 0.09 3.09 2,820 3,000 2,760 415,700 1,209,687,000
11/10/2022 2,820 -0.21 -7.45 3,030 3,030 2,820 802,230 2,262,288,600
07/10/2022 3,030 -0.22 -7.26 3,250 3,260 3,030 767,200 2,324,616,000
06/10/2022 3,250 -0.23 -7.08 3,480 3,510 3,250 331,360 1,076,920,000
05/10/2022 3,480 0.15 4.31 3,330 3,500 3,360 311,110 1,082,662,800
04/10/2022 3,330 -0.01 -0.30 3,340 3,500 3,250 491,070 1,635,263,100
03/10/2022 3,340 -0.25 -7.49 3,590 3,640 3,340 475,790 1,589,138,600
02/10/2022 3,590 -0.11 -3.06 3,700 3,680 3,450 562,070 2,017,831,300
30/09/2022 3,590 -0.11 -3.06 3,700 3,680 3,450 562,070 2,017,831,300
29/09/2022 3,700 -0.03 -0.81 3,730 3,850 3,700 335,550 1,241,535,000
28/09/2022 3,730 -0.12 -3.22 3,850 3,850 3,710 378,040 1,410,089,200
27/09/2022 3,850 -0.05 -1.30 3,900 3,970 3,830 249,450 960,382,500
26/09/2022 3,900 -0.28 -7.18 4,180 4,120 3,890 814,780 3,177,642,000
23/09/2022 4,180 -0.03 -0.72 4,210 4,250 4,170 217,020 907,143,600
22/09/2022 4,210 0.07 1.66 4,140 4,220 4,090 322,490 1,357,682,900
21/09/2022 4,140 0.00 ■■ 0.00 4,140 4,200 4,100 260,400 1,078,056,000
20/09/2022 4,140 0.04 0.97 4,100 4,200 4,060 413,740 1,712,883,600
19/09/2022 4,100 -0.26 -6.34 4,360 4,400 4,100 603,080 2,472,628,000
16/09/2022 4,360 -0.13 -2.98 4,490 4,500 4,360 363,610 1,585,339,600
15/09/2022 4,490 0.00 ■■ 0.00 4,490 4,580 4,490 213,930 960,545,700
14/09/2022 4,490 -0.01 -0.22 4,500 4,520 4,360 471,690 2,117,888,100
13/09/2022 4,500 -0.02 -0.44 4,520 4,550 4,440 253,630 1,141,335,000
12/09/2022 4,520 0.02 0.44 4,500 4,580 4,490 251,990 1,138,994,800
09/09/2022 4,480 -0.02 -0.45 4,500 4,550 4,320 560,770 2,512,249,600
08/09/2022 4,500 -0.11 -2.44 4,610 4,730 4,480 644,470 2,900,115,000
07/09/2022 4,610 -0.24 -5.21 4,850 4,820 4,600 709,940 3,272,823,400
06/09/2022 4,850 -0.02 -0.41 4,870 4,920 4,840 381,400 1,849,790,000
05/09/2022 4,870 0.01 0.21 4,860 4,940 4,870 340,590 1,658,673,300
04/09/2022 4,860 0.02 0.41 4,840 4,930 4,830 414,960 2,016,705,600
02/09/2022 4,860 0.02 0.41 4,840 4,930 4,830 414,960 2,016,705,600
01/09/2022 4,860 0.02 0.41 4,840 4,930 4,830 414,960 2,016,705,600
31/08/2022 4,860 0.02 0.41 4,840 4,930 4,830 414,960 2,016,705,600
30/08/2022 4,840 0.08 1.65 4,760 4,930 4,800 512,630 2,481,129,200
29/08/2022 4,760 -0.25 -5.25 5,010 4,980 4,700 904,790 4,306,800,400
28/08/2022 5,010 -0.09 -1.80 5,100 5,160 5,000 607,240 3,042,272,400
26/08/2022 5,010 -0.09 -1.80 5,100 5,160 5,000 607,240 3,042,272,400
25/08/2022 5,100 -0.02 -0.39 5,120 5,190 5,090 395,600 2,017,560,000
24/08/2022 5,120 0.02 0.39 5,100 5,180 5,100 364,120 1,864,294,400
23/08/2022 5,100 0.10 1.96 5,000 5,100 4,860 566,740 2,890,374,000
22/08/2022 5,000 -0.10 -2.00 5,100 5,090 4,960 842,650 4,213,250,000
21/08/2022 5,100 -0.04 -0.78 5,140 5,180 5,000 822,080 4,192,608,000
19/08/2022 5,100 -0.04 -0.78 5,140 5,180 5,000 822,080 4,192,608,000
18/08/2022 5,140 -0.07 -1.36 5,210 5,230 5,100 926,480 4,762,107,200
17/08/2022 5,210 -0.07 -1.34 5,280 5,400 5,180 896,700 4,671,807,000
16/08/2022 5,280 0.06 1.14 5,220 5,290 5,200 698,050 3,685,704,000
15/08/2022 5,220 -0.03 -0.57 5,250 5,340 5,210 539,590 2,816,659,800
12/08/2022 5,250 0.01 0.19 5,240 5,300 5,150 944,360 4,957,890,000
11/08/2022 5,240 -0.16 -3.05 5,400 5,510 5,210 1,116,470 5,850,302,800
10/08/2022 5,400 0.04 0.74 5,360 5,480 5,280 913,860 4,934,844,000
09/08/2022 5,360 0.01 0.19 5,350 5,500 5,300 989,330 5,302,808,800
08/08/2022 5,350 0.08 1.50 5,270 5,460 5,300 1,033,410 5,528,743,500
07/08/2022 5,270 0.05 0.95 5,220 5,330 5,180 784,620 4,134,947,400
05/08/2022 5,270 0.05 0.95 5,220 5,330 5,180 784,620 4,134,947,400
04/08/2022 5,220 -0.05 -0.96 5,270 5,390 5,220 826,320 4,313,390,400
03/08/2022 5,270 -0.04 -0.76 5,310 5,450 5,170 1,032,040 5,438,850,800
02/08/2022 5,310 0.19 3.58 5,120 5,390 5,130 1,335,060 7,089,168,600
01/08/2022 5,120 0.02 0.39 5,100 5,210 5,050 847,230 4,337,817,600
31/07/2022 5,100 0.05 0.98 5,050 5,290 5,010 937,950 4,783,545,000
29/07/2022 5,100 0.05 0.98 5,050 5,290 5,010 937,950 4,783,545,000
28/07/2022 5,050 0.00 ■■ 0.00 5,050 5,240 5,050 755,260 3,814,063,000
27/07/2022 5,050 0.05 0.99 5,000 5,050 4,850 655,190 3,308,709,500
26/07/2022 5,000 -0.09 -1.80 5,090 5,170 4,980 651,540 3,257,700,000
25/07/2022 5,090 0.04 0.79 5,050 5,230 5,040 589,920 3,002,692,800
24/07/2022 5,050 0.12 2.38 4,930 5,250 4,820 1,192,050 6,019,852,500
22/07/2022 5,050 0.12 2.38 4,930 5,250 4,820 1,192,050 6,019,852,500
21/07/2022 4,930 -0.20 -4.06 5,130 5,300 4,880 1,471,670 7,255,333,100
20/07/2022 5,130 0.33 6.43 4,800 5,130 5,100 686,980 3,524,207,400
19/07/2022 4,800 0.31 6.46 4,490 4,800 4,490 2,011,920 9,657,216,000
18/07/2022 4,490 -0.08 -1.78 4,570 4,680 4,470 824,160 3,700,478,400
17/07/2022 4,570 0.18 3.94 4,390 4,690 4,400 1,235,300 5,645,321,000
15/07/2022 4,570 0.18 3.94 4,390 4,690 4,400 1,235,300 5,645,321,000
14/07/2022 4,390 -0.06 -1.37 4,450 4,500 4,350 697,700 3,062,903,000
13/07/2022 4,450 0.07 1.57 4,380 4,650 4,380 1,122,630 4,995,703,500
12/07/2022 4,380 0.28 6.39 4,100 4,380 4,130 1,042,650 4,566,807,000
11/07/2022 4,100 0.01 0.24 4,090 4,200 4,050 670,210 2,747,861,000
10/07/2022 4,090 0.16 3.91 3,930 4,150 3,970 547,470 2,239,152,300
08/07/2022 4,090 0.16 3.91 3,930 4,150 3,970 547,470 2,239,152,300
07/07/2022 3,930 0.02 0.51 3,910 3,990 3,880 325,930 1,280,904,900
06/07/2022 3,910 -0.11 -2.81 4,020 4,100 3,900 555,460 2,171,848,600
05/07/2022 4,020 -0.10 -2.49 4,120 4,160 4,000 498,200 2,002,764,000
04/07/2022 4,120 0.15 3.64 3,970 4,190 4,050 455,200 1,875,424,000
03/07/2022 3,970 0.11 2.77 3,860 4,060 3,700 716,770 2,845,576,900
01/07/2022 3,970 0.11 2.77 3,860 4,060 3,700 716,770 2,845,576,900
30/06/2022 3,860 -0.29 -7.51 4,150 4,200 3,860 710,410 2,742,182,600
29/06/2022 4,150 -0.12 -2.89 4,270 4,290 4,150 507,880 2,107,702,000
28/06/2022 4,270 0.10 2.34 4,170 4,390 4,100 713,000 3,044,510,000
27/06/2022 4,170 0.14 3.36 4,030 4,200 3,920 587,770 2,451,000,900
24/06/2022 4,030 -0.03 -0.74 4,060 4,150 4,030 555,020 2,236,730,600
23/06/2022 4,060 0.18 4.43 3,880 4,090 3,900 446,350 1,812,181,000
22/06/2022 3,880 0.25 6.44 3,630 3,880 3,670 880,860 3,417,736,800
21/06/2022 3,630 -0.27 -7.44 3,900 3,950 3,630 1,413,670 5,131,622,100
20/06/2022 3,900 -0.29 -7.44 4,190 4,300 3,900 721,550 2,814,045,000
17/06/2022 4,190 -0.31 -7.40 4,500 4,250 4,190 908,190 3,805,316,100
16/06/2022 4,500 -0.25 -5.56 4,750 4,940 4,500 717,750 3,229,875,000
15/06/2022 4,750 -0.35 -7.37 5,100 5,220 4,750 1,164,580 5,531,755,000
14/06/2022 5,100 -0.10 -1.96 5,200 5,250 4,890 729,320 3,719,532,000
13/06/2022 5,200 -0.39 -7.50 5,590 5,460 5,200 1,272,320 6,616,064,000
12/06/2022 5,590 -0.27 -4.83 5,860 5,820 5,530 614,650 3,435,893,500
10/06/2022 5,590 -0.27 -4.83 5,860 5,820 5,530 614,650 3,435,893,500
09/06/2022 5,860 -0.02 -0.34 5,880 6,040 5,800 556,520 3,261,207,200
08/06/2022 5,880 0.38 6.46 5,500 5,880 5,550 831,230 4,887,632,400
07/06/2022 5,500 -0.35 -6.36 5,850 5,850 5,450 1,388,650 7,637,575,000
06/06/2022 5,850 -0.07 -1.20 5,920 6,100 5,810 1,022,940 5,984,199,000
05/06/2022 6,330 0.33 5.21 6,000 6,060 5,800 6,840 43,297,200
03/06/2022 5,920 -0.08 -1.35 6,000 6,060 5,800 923,530 5,467,297,600
02/06/2022 6,000 -0.14 -2.33 6,140 6,160 5,900 1,130,980 6,785,880,000
01/06/2022 6,140 -0.07 -1.14 6,210 6,290 5,960 1,426,870 8,760,981,800
31/05/2022 6,210 0.14 2.25 6,070 6,490 6,130 2,611,250 16,215,862,500
30/05/2022 6,070 0.39 6.43 5,680 6,070 5,680 1,591,310 9,659,251,700
29/05/2022 5,680 0.10 1.76 5,580 5,750 5,560 1,080,180 6,135,422,400
27/05/2022 5,680 0.10 1.76 5,580 5,750 5,560 1,080,180 6,135,422,400
26/05/2022 5,580 -0.11 -1.97 5,690 5,750 5,550 1,018,450 5,682,951,000
25/05/2022 5,690 0.24 4.22 5,450 5,710 5,460 943,890 5,370,734,100
24/05/2022 5,450 -0.14 -2.57 5,590 5,700 5,400 991,080 5,401,386,000
23/05/2022 5,590 0.23 4.11 5,360 5,730 5,400 1,696,110 9,481,254,900
22/05/2022 5,360 0.08 1.49 5,280 5,520 5,250 817,270 4,380,567,200
20/05/2022 5,360 0.08 1.49 5,280 5,520 5,250 817,270 4,380,567,200
19/05/2022 5,280 -0.01 -0.19 5,290 5,490 5,050 846,580 4,469,942,400
18/05/2022 5,290 -0.16 -3.02 5,450 5,600 5,260 1,064,070 5,628,930,300
17/05/2022 5,450 0.35 6.42 5,100 5,450 5,050 901,630 4,913,883,500
16/05/2022 5,100 0.06 1.18 5,040 5,390 5,050 877,520 4,475,352,000
13/05/2022 5,040 -0.37 -7.34 5,410 5,450 5,040 1,299,550 6,549,732,000
12/05/2022 5,410 -0.40 -7.39 5,810 5,750 5,410 891,590 4,823,501,900
11/05/2022 5,810 0.26 4.48 5,550 5,890 5,590 983,060 5,711,578,600
10/05/2022 5,550 0.36 6.49 5,190 5,550 4,840 1,242,140 6,893,877,000
09/05/2022 5,190 -0.38 -7.32 5,570 5,530 5,190 803,440 4,169,853,600
29/04/2022 5,880 0.38 6.46 5,500 5,880 5,350 1,082,530 6,365,276,400
28/04/2022 5,500 0.21 3.82 5,290 5,610 5,400 1,756,770 9,662,235,000
27/04/2022 5,290 0.34 6.43 4,950 5,290 4,900 1,297,810 6,865,414,900
26/04/2022 4,950 0.32 6.46 4,630 4,950 4,350 1,019,230 5,045,188,500
25/04/2022 4,630 -0.33 -7.13 4,960 5,150 4,630 1,455,620 6,739,520,600
23/04/2022 4,960 -0.19 -3.83 5,150 5,500 4,790 3,248,430 16,112,212,800
22/04/2022 4,960 -0.19 -3.83 5,150 5,500 4,790 3,248,430 16,112,212,800
21/04/2022 5,150 -0.38 -7.38 5,530 5,150 5,150 154,680 796,602,000
20/04/2022 5,530 -0.41 -7.41 5,940 5,800 5,530 1,564,040 8,649,141,200
19/04/2022 5,940 -0.44 -7.41 6,380 6,500 5,940 1,270,320 7,545,700,800
18/04/2022 6,380 -0.47 -7.37 6,850 7,000 6,380 2,832,020 18,068,287,600
16/04/2022 6,850 -0.31 -4.53 7,160 7,130 6,760 759,100 5,199,835,000
15/04/2022 6,850 -0.31 -4.53 7,160 7,130 6,760 759,100 5,199,835,000
14/04/2022 7,160 -0.22 -3.07 7,380 7,540 7,100 816,090 5,843,204,400
13/04/2022 7,380 0.40 5.42 6,980 7,400 6,550 1,553,040 11,461,435,200
12/04/2022 6,980 -0.52 -7.45 7,500 7,770 6,980 2,394,610 16,714,377,800
08/04/2022 7,500 -0.30 -4.00 7,800 7,980 7,500 1,579,400 11,845,500,000
07/04/2022 7,800 -0.09 -1.15 7,890 8,130 7,620 1,862,490 14,527,422,000
06/04/2022 7,890 -0.59 -7.48 8,480 8,390 7,890 3,345,840 26,398,677,600
05/04/2022 8,480 -0.22 -2.59 8,700 8,860 8,450 1,361,760 11,547,724,800
04/04/2022 8,700 -0.31 -3.56 9,010 9,210 8,660 1,575,470 13,706,589,000
01/04/2022 9,010 0.31 3.44 8,700 9,090 8,100 2,764,070 24,904,270,700
31/03/2022 8,700 -0.65 -7.47 9,350 9,580 8,700 2,532,540 22,033,098,000
30/03/2022 9,350 -0.70 -7.49 10,050 10,400 9,350 4,749,400 44,406,890,000
29/03/2022 10,050 0.65 6.47 9,400 10,050 9,160 3,679,680 36,980,784,000
28/03/2022 9,400 -0.70 -7.45 10,100 9,800 9,400 3,591,740 33,762,356,000
25/03/2022 10,100 -0.15 -1.49 10,250 10,850 10,000 2,886,490 29,153,549,000
24/03/2022 10,250 0.55 5.37 9,700 10,350 9,750 4,990,180 51,149,345,000
23/03/2022 9,700 0.63 6.49 9,070 9,700 9,250 3,234,520 31,374,844,000
22/03/2022 9,070 -0.18 -1.98 9,250 9,500 8,900 3,549,400 32,193,058,000
21/03/2022 9,250 0.60 6.49 8,650 9,250 8,810 3,014,050 27,879,962,500
18/03/2022 8,650 0.46 5.32 8,190 8,760 8,500 3,833,230 33,157,439,500
17/03/2022 8,190 0.53 6.47 7,660 8,190 7,700 3,691,810 30,235,923,900
16/03/2022 7,660 0.07 0.91 7,590 7,820 7,600 881,760 6,754,281,600
15/03/2022 7,590 0.19 2.50 7,400 7,600 7,320 647,990 4,918,244,100
14/03/2022 7,400 -0.13 -1.76 7,530 7,600 7,250 945,110 6,993,814,000
11/03/2022 7,530 -0.07 -0.93 7,600 7,850 7,490 898,770 6,767,738,100
10/03/2022 7,600 0.05 0.66 7,550 7,750 7,600 827,940 6,292,344,000
09/03/2022 7,550 -0.15 -1.99 7,700 7,800 7,400 1,165,270 8,797,788,500
08/03/2022 7,700 -0.34 -4.42 8,040 8,000 7,650 1,307,780 10,069,906,000
07/03/2022 8,040 0.35 4.35 7,690 8,180 7,700 1,792,950 14,415,318,000
06/03/2022 7,690 0.09 1.17 7,600 7,780 7,520 1,301,050 10,005,074,500
04/03/2022 7,690 0.09 1.17 7,600 7,780 7,520 1,301,050 10,005,074,500
03/03/2022 7,600 0.09 1.18 7,510 7,790 7,450 937,260 7,123,176,000
02/03/2022 7,510 -0.19 -2.53 7,700 7,740 7,480 931,810 6,997,893,100
01/03/2022 7,700 0.50 6.49 7,200 7,700 7,200 1,891,340 14,563,318,000
28/02/2022 7,200 -0.08 -1.11 7,280 7,290 7,150 565,960 4,074,912,000
27/02/2022 7,280 0.16 2.20 7,120 7,350 7,250 832,080 6,057,542,400
25/02/2022 7,280 0.16 2.20 7,120 7,350 7,250 832,080 6,057,542,400
24/02/2022 7,120 -0.49 -6.88 7,610 7,620 7,080 1,661,710 11,831,375,200
23/02/2022 7,610 0.11 1.45 7,500 7,750 7,550 747,790 5,690,681,900
22/02/2022 7,500 -0.40 -5.33 7,900 7,850 7,400 1,394,780 10,460,850,000
21/02/2022 7,900 0.35 4.43 7,550 7,990 7,430 1,371,790 10,837,141,000
20/02/2022 7,550 0.07 0.93 7,480 7,630 7,280 868,620 6,558,081,000
18/02/2022 7,550 0.07 0.93 7,480 7,630 7,280 868,620 6,558,081,000
17/02/2022 7,480 -0.02 -0.27 7,500 7,650 7,470 883,350 6,607,458,000
16/02/2022 7,500 0.41 5.47 7,090 7,520 7,150 1,423,760 10,678,200,000
15/02/2022 7,090 0.09 1.27 7,000 7,160 6,950 436,300 3,093,367,000
14/02/2022 7,000 -0.26 -3.71 7,260 7,230 7,000 662,310 4,636,170,000
11/02/2022 7,260 0.06 0.83 7,200 7,330 7,150 586,970 4,261,402,200
10/02/2022 7,200 0.00 ■■ 0.00 7,200 7,390 7,150 595,200 4,285,440,000
09/02/2022 7,200 0.10 1.39 7,100 7,360 6,880 1,040,470 7,491,384,000
08/02/2022 7,100 -0.29 -4.08 7,390 7,400 7,020 861,690 6,117,999,000
07/02/2022 7,390 0.46 6.22 6,930 7,410 7,100 926,090 6,843,805,100
01/02/2022 6,930 0.43 6.20 6,500 6,950 6,230 1,077,350 7,466,035,500
31/01/2022 6,930 0.43 6.20 6,500 6,950 6,230 1,077,350 7,466,035,500
28/01/2022 6,930 0.43 6.20 6,500 6,950 6,230 1,077,350 7,466,035,500
27/01/2022 6,500 -0.38 -5.85 6,880 7,100 6,500 792,270 5,149,755,000
26/01/2022 6,880 -0.32 -4.65 7,200 7,340 6,840 973,890 6,700,363,200
25/01/2022 7,200 0.00 ■■ 0.00 7,200 7,290 6,800 1,355,940 9,762,768,000
24/01/2022 7,200 -0.54 -7.50 7,740 7,700 7,200 1,501,100 10,807,920,000
21/01/2022 7,740 0.50 6.46 7,240 7,740 7,550 1,510,300 11,689,722,000
20/01/2022 7,240 0.47 6.49 6,770 7,240 6,650 963,260 6,974,002,400
19/01/2022 6,900 -0.37 -5.36 7,270 7,160 6,770 2,488,150 17,168,235,000
18/01/2022 7,270 -0.54 -7.43 7,810 7,490 7,270 1,586,560 11,534,291,200
17/01/2022 7,990 -0.40 -5.01 8,390 8,820 7,850 1,139,130 9,101,648,700
16/01/2022 8,390 -0.26 -3.10 8,650 8,790 8,050 3,843,700 32,248,643,000
14/01/2022 8,390 -0.26 -3.10 8,650 8,790 8,050 3,843,700 32,248,643,000
13/01/2022 8,650 -0.65 -7.51 9,300 9,100 8,650 2,796,100 24,186,265,000
12/01/2022 9,300 -0.70 -7.53 10,000 9,950 9,300 1,676,180 15,588,474,000
11/01/2022 10,000 -0.50 -5.00 10,500 10,700 9,800 3,046,000 30,460,000,000
10/01/2022 10,500 0.30 2.86 10,200 10,900 10,350 3,657,850 38,407,425,000
09/01/2022 10,200 0.42 4.12 9,780 10,250 9,780 2,937,720 29,964,744,000
07/01/2022 10,200 0.42 4.12 9,780 10,250 9,780 2,937,720 29,964,744,000
06/01/2022 9,780 0.51 5.21 9,270 9,890 9,180 2,872,140 28,089,529,200
05/01/2022 9,270 0.23 2.48 9,040 9,360 9,040 1,992,030 18,466,118,100
04/01/2022 9,040 0.24 2.65 8,800 9,200 8,870 1,339,600 12,109,984,000
03/01/2022 6,700 -0.17 -2.54 6,870 7,190 6,700 2,831,860 18,973,462,000
31/12/2021 8,800 -0.26 -2.95 9,060 9,230 8,600 1,985,830 17,475,304,000
30/12/2021 9,060 -0.32 -3.53 9,380 9,300 9,040 2,090,070 18,936,034,200
29/12/2021 9,380 -0.18 -1.92 9,560 9,700 9,300 1,487,600 13,953,688,000
23/12/2021 9,100 0.50 5.49 8,600 9,170 8,560 2,942,380 26,775,658,000
22/12/2021 9,100 0.50 5.49 8,600 9,170 8,560 2,942,380 26,775,658,000
21/12/2021 8,600 0.34 3.95 8,260 8,780 8,010 1,959,870 16,854,882,000
20/12/2021 8,260 0.26 3.15 8,000 8,300 7,800 2,848,240 23,526,462,400
17/12/2021 8,000 -0.60 -7.50 8,600 8,800 8,000 4,298,860 34,390,880,000
16/12/2021 8,600 0.55 6.40 8,050 8,600 7,900 2,660,990 22,884,514,000
15/12/2021 8,050 0.35 4.35 7,700 8,190 7,560 2,728,600 21,965,230,000
14/12/2021 7,700 0.42 5.45 7,280 7,780 7,510 5,018,020 38,638,754,000
13/12/2021 7,280 0.47 6.46 6,810 7,280 6,860 2,399,980 17,471,854,400
12/12/2021 6,810 0.08 1.17 6,730 6,900 6,670 1,916,580 13,051,909,800
10/12/2021 6,810 0.08 1.17 6,730 6,900 6,670 1,916,580 13,051,909,800
09/12/2021 6,730 0.07 1.04 6,660 6,750 6,570 1,635,690 11,008,193,700
08/12/2021 6,660 0.01 0.15 6,660 6,880 6,640 2,094,670 13,950,502,200
07/12/2021 6,660 0.35 5.26 6,310 6,660 6,260 1,820,550 12,124,863,000
06/12/2021 6,310 -0.39 -6.18 6,700 6,840 6,240 2,155,570 13,601,646,700
04/12/2021 6,700 -0.17 -2.54 6,870 7,190 6,700 2,831,860 18,973,462,000
03/12/2021 6,700 -0.17 -2.54 6,870 7,190 6,700 2,831,860 18,973,462,000
02/12/2021 6,870 0.22 3.20 6,650 7,000 6,560 2,549,030 17,511,836,100
01/12/2021 6,650 0.17 2.56 6,480 6,690 6,400 1,769,450 11,766,842,500
30/11/2021 6,480 0.08 1.23 6,400 6,800 6,320 2,663,910 17,262,136,800
29/11/2021 6,400 0.29 4.53 6,110 6,500 5,820 2,305,310 14,753,984,000
28/11/2021 6,110 -0.18 -2.95 6,290 6,400 6,000 1,792,080 10,949,608,800
26/11/2021 6,110 -0.18 -2.95 6,290 6,400 6,000 1,792,080 10,949,608,800
25/11/2021 6,290 0.15 2.38 6,140 6,400 5,950 1,652,830 10,396,300,700
24/11/2021 6,140 0.04 0.65 6,100 6,350 6,110 1,429,010 8,774,121,400
23/11/2021 6,100 -0.32 -5.25 6,420 6,300 5,980 2,655,530 16,198,733,000
22/11/2021 6,420 -0.48 -7.48 6,900 6,900 6,420 2,905,550 18,653,631,000
19/11/2021 6,900 0.05 0.72 6,850 7,300 6,400 3,965,680 27,363,192,000
18/11/2021 6,850 0.44 6.42 6,410 6,850 6,420 3,118,530 21,361,930,500
17/11/2021 6,410 0.41 6.40 6,000 6,420 5,810 2,952,280 18,924,114,800
16/11/2021 6,000 -0.23 -3.83 6,230 6,250 5,800 4,216,830 25,300,980,000
15/11/2021 6,230 0.40 6.42 5,830 6,230 6,080 2,211,020 13,774,654,600
14/11/2021 6,000 0.55 9.17 5,450 5,830 5,540 10 60,000
12/11/2021 5,830 0.38 6.52 5,450 5,830 5,540 3,452,620 20,128,774,600
11/11/2021 5,450 0.12 2.20 5,330 5,650 5,320 2,556,860 13,934,887,000
10/11/2021 5,330 0.07 1.31 5,260 5,430 5,210 1,914,460 10,204,071,800
09/11/2021 5,260 -0.22 -4.18 5,480 5,480 5,220 2,138,770 11,249,930,200
08/11/2021 5,480 0.03 0.55 5,450 5,650 5,400 1,925,250 10,550,370,000
07/11/2021 5,450 0.19 3.49 5,260 5,450 5,010 2,614,410 14,248,534,500
05/11/2021 5,450 0.19 3.49 5,260 5,450 5,010 2,614,410 14,248,534,500
04/11/2021 5,400 -0.40 -7.41 5,800 5,890 5,400 4,284,770 23,137,758,000
03/11/2021 5,400 -0.40 -7.41 5,800 5,890 5,400 4,284,770 23,137,758,000
02/11/2021 5,800 0.11 1.90 5,690 5,980 5,530 2,666,360 15,464,888,000
01/11/2021 5,690 0.34 5.98 5,350 5,720 5,500 3,406,220 19,381,391,800
31/10/2021 5,350 0.35 6.54 5,000 5,350 5,070 3,009,170 16,099,059,500
29/10/2021 5,350 0.35 6.54 5,000 5,350 5,070 3,009,170 16,099,059,500
28/10/2021 5,000 -0.19 -3.80 5,190 5,200 5,000 2,351,980 11,759,900,000
27/10/2021 5,190 0.11 2.12 5,080 5,400 5,080 2,510,610 13,030,065,900
26/10/2021 5,080 0.33 6.50 4,750 5,080 4,650 3,285,930 16,692,524,400
25/10/2021 4,750 0.18 3.79 4,570 4,750 4,400 3,225,660 15,321,885,000
23/10/2021 4,570 -0.18 -3.94 4,750 4,960 4,450 3,819,500 17,455,115,000
22/10/2021 4,570 -0.18 -3.94 4,750 4,960 4,450 3,819,500 17,455,115,000
21/10/2021 4,750 0.31 6.53 4,440 4,750 4,680 2,030,950 9,647,012,500
20/10/2021 4,440 0.29 6.53 4,150 4,440 4,150 3,944,910 17,515,400,400
19/10/2021 4,150 0.03 0.72 4,120 4,240 4,070 1,193,050 4,951,157,500
18/10/2021 4,120 0.01 0.24 4,110 4,250 4,040 1,852,640 7,632,876,800
16/10/2021 4,110 0.04 0.97 4,070 4,250 4,070 1,744,620 7,170,388,200
15/10/2021 4,110 0.04 0.97 4,070 4,250 4,070 1,744,620 7,170,388,200
14/10/2021 4,070 0.15 3.69 3,920 4,130 3,940 1,726,210 7,025,674,700
13/10/2021 3,920 0.05 1.28 3,870 3,990 3,860 1,174,370 4,603,530,400
12/10/2021 3,870 0.05 1.29 3,820 4,000 3,820 914,170 3,537,837,900
11/10/2021 3,820 0.02 0.52 3,800 3,900 3,810 975,920 3,728,014,400
08/10/2021 3,800 -0.10 -2.63 3,900 4,040 3,800 1,159,700 4,406,860,000
07/10/2021 3,900 0.09 2.31 3,810 4,040 3,850 1,665,640 6,495,996,000
06/10/2021 3,810 0.24 6.30 3,570 3,810 3,580 1,616,700 6,159,627,000
05/10/2021 3,570 0.04 1.12 3,530 3,620 3,540 588,010 2,099,195,700
04/10/2021 3,530 0.04 1.13 3,490 3,590 3,470 868,110 3,064,428,300
01/10/2021 3,490 -0.04 -1.15 3,530 3,600 3,480 899,530 3,139,359,700
30/09/2021 3,530 0.01 0.28 3,520 3,600 3,520 578,810 2,043,199,300
29/09/2021 3,520 -0.11 -3.13 3,630 3,600 3,500 868,200 3,056,064,000
28/09/2021 3,630 0.12 3.31 3,510 3,670 3,420 1,117,620 4,056,960,600
27/09/2021 3,510 -0.23 -6.55 3,740 3,880 3,510 1,549,990 5,440,464,900
26/09/2021 3,740 -0.15 -4.01 3,890 3,880 3,690 1,567,860 5,863,796,400
24/09/2021 3,740 -0.15 -4.01 3,890 3,880 3,690 1,567,860 5,863,796,400
23/09/2021 3,890 -0.29 -7.46 4,180 4,440 3,890 3,938,730 15,321,659,700
22/09/2021 4,180 0.27 6.46 3,910 4,180 4,030 2,190,350 9,155,663,000
21/09/2021 3,910 0.07 1.79 3,840 4,000 3,700 1,912,910 7,479,478,100
20/09/2021 3,840 0.23 5.99 3,610 3,860 3,560 3,282,480 12,604,723,200
17/09/2021 3,610 0.01 0.28 3,600 3,670 3,480 1,341,250 4,841,912,500
16/09/2021 3,600 -0.05 -1.39 3,650 3,740 3,600 796,400 2,867,040,000
15/09/2021 3,650 0.06 1.64 3,590 3,840 3,600 2,206,250 8,052,812,500
14/09/2021 3,590 0.23 6.41 3,360 3,590 3,380 3,196,200 11,474,358,000
13/09/2021 3,360 0.01 0.30 3,360 3,440 3,360 602,620 2,024,803,200
11/09/2021 3,360 0.01 0.30 3,360 3,420 3,350 528,300 1,775,088,000
10/09/2021 3,360 0.01 0.30 3,360 3,420 3,350 528,300 1,775,088,000
09/09/2021 3,360 -0.01 -0.30 3,370 3,380 3,300 808,370 2,716,123,200
08/09/2021 3,370 -0.02 -0.59 3,390 3,420 3,330 445,730 1,502,110,100
07/09/2021 3,390 -0.16 -4.72 3,550 3,570 3,380 1,070,390 3,628,622,100
06/09/2021 3,550 0.18 5.07 3,370 3,600 3,380 1,642,920 5,832,366,000
05/09/2021 3,470 0.24 6.92 3,230 3,280 3,200 954,250 3,311,247,500
03/09/2021 3,210 -0.02 -0.62 3,230 3,280 3,200 498,560 1,600,377,600
01/09/2021 3,370 0.01 0.30 3,370 3,460 3,350 502,720 1,694,166,400
31/08/2021 3,370 0.11 3.26 3,260 3,480 3,220 1,091,280 3,677,613,600
30/08/2021 3,260 0.09 2.76 3,170 3,300 3,180 619,580 2,019,830,800
27/08/2021 3,170 0.03 0.95 3,140 3,190 3,110 452,300 1,433,791,000
26/08/2021 3,140 -0.01 -0.32 3,150 3,220 3,140 534,320 1,677,764,800
25/08/2021 3,150 -0.03 -0.95 3,180 3,220 3,060 906,260 2,854,719,000
24/08/2021 3,180 -0.11 -3.46 3,290 3,390 3,170 815,110 2,592,049,800
23/08/2021 3,290 -0.12 -3.65 3,410 3,450 3,290 824,770 2,713,493,300
20/08/2021 3,410 -0.06 -1.76 3,470 3,640 3,380 1,867,370 6,367,731,700
19/08/2021 3,470 0.04 1.15 3,430 3,530 3,430 574,720 1,994,278,400
18/08/2021 3,430 -0.07 -2.04 3,500 3,530 3,430 473,150 1,622,904,500
17/08/2021 3,500 0.10 2.86 3,400 3,600 3,420 1,248,090 4,368,315,000
16/08/2021 3,400 0.02 0.59 3,400 3,480 3,390 675,010 2,295,034,000
13/08/2021 3,400 -0.08 -2.35 3,480 3,540 3,350 703,550 2,392,070,000
12/08/2021 3,480 0.06 1.72 3,420 3,520 3,370 929,120 3,233,337,600
11/08/2021 3,420 -0.02 -0.58 3,440 3,520 3,420 723,450 2,474,199,000
10/08/2021 3,440 -0.03 -0.87 3,470 3,530 3,430 713,880 2,455,747,200
09/08/2021 3,470 -0.04 -1.15 3,510 3,510 3,400 693,080 2,404,987,600
06/08/2021 3,510 0.04 1.14 3,470 3,640 3,470 1,358,760 4,769,247,600
05/08/2021 3,470 0.22 6.34 3,250 3,470 3,210 954,250 3,311,247,500
04/08/2021 3,250 0.04 1.23 3,210 3,280 3,210 836,640 2,719,080,000
03/08/2021 3,210 -0.02 -0.62 3,230 3,280 3,200 498,560 1,600,377,600
02/08/2021 3,230 0.06 1.86 3,170 3,280 3,120 945,260 3,053,189,800
30/07/2021 3,170 0.02 0.63 3,170 3,190 3,160 707,580 2,243,028,600
29/07/2021 3,170 0.05 1.58 3,120 3,190 3,120 383,120 1,214,490,400
28/07/2021 3,120 -0.01 -0.32 3,130 3,150 3,080 476,830 1,487,709,600
27/07/2021 3,130 0.03 0.96 3,100 3,200 3,120 732,940 2,294,102,200
26/07/2021 3,100 0.02 0.65 3,080 3,140 3,020 601,070 1,863,317,000
23/07/2021 3,080 -0.07 -2.27 3,150 3,150 3,060 473,410 1,458,102,800
21/07/2021 3,040 0.04 1.32 3,000 3,190 3,040 391,070 1,188,852,800
20/07/2021 3,100 0.10 3.23 3,000 3,150 2,930 863,980 2,678,338,000
19/07/2021 3,000 -0.22 -7.33 3,220 3,190 3,000 1,124,040 3,372,120,000
17/07/2021 3,220 0.02 0.62 3,200 3,260 3,190 564,860 1,818,849,200
16/07/2021 3,220 0.02 0.62 3,200 3,260 3,190 564,860 1,818,849,200
15/07/2021 3,200 0.08 2.50 3,120 3,280 3,110 403,400 1,290,880,000
14/07/2021 3,120 -0.11 -3.53 3,230 3,390 3,100 744,810 2,323,807,200
13/07/2021 3,230 0.21 6.50 3,020 3,230 2,970 1,113,090 3,595,280,700
12/07/2021 3,020 -0.22 -7.28 3,240 3,240 3,020 1,124,500 3,395,990,000
09/07/2021 3,240 -0.23 -7.10 3,470 3,520 3,240 1,016,090 3,292,131,600
08/07/2021 3,470 0.05 1.44 3,420 3,550 3,400 721,540 2,503,743,800
07/07/2021 3,420 -0.02 -0.58 3,440 3,540 3,300 1,065,020 3,642,368,400
06/07/2021 3,440 -0.25 -7.27 3,690 3,750 3,440 1,135,070 3,904,640,800
05/07/2021 3,690 -0.14 -3.79 3,830 3,830 3,670 1,117,480 4,123,501,200
02/07/2021 3,830 0.08 2.09 3,750 3,840 3,750 789,350 3,023,210,500
01/07/2021 3,750 -0.09 -2.40 3,840 3,850 3,750 1,278,640 4,794,900,000
30/06/2021 3,840 -0.06 -1.56 3,900 3,950 3,830 893,050 3,429,312,000
29/06/2021 3,900 -0.02 -0.51 3,920 3,990 3,900 846,370 3,300,843,000
28/06/2021 3,920 0.01 0.26 3,910 3,990 3,900 1,137,470 4,458,882,400
25/06/2021 3,910 -0.04 -1.02 3,950 3,990 3,900 1,047,660 4,096,350,600
24/06/2021 3,950 -0.02 -0.51 3,970 4,030 3,920 944,610 3,731,209,500
23/06/2021 3,970 -0.18 -4.53 4,150 4,140 3,950 2,139,110 8,492,266,700
22/06/2021 4,150 -0.10 -2.41 4,250 4,320 4,130 1,672,050 6,939,007,500
21/06/2021 4,250 0.10 2.35 4,150 4,340 4,070 1,937,120 8,232,760,000
18/06/2021 4,150 0.01 0.24 4,150 4,280 4,150 1,585,990 6,581,858,500
17/06/2021 4,150 0.11 2.65 4,040 4,220 3,940 1,785,260 7,408,829,000
16/06/2021 4,040 0.05 1.24 3,990 4,180 3,890 1,745,880 7,053,355,200
15/06/2021 3,920 -0.03 -0.77 3,950 3,970 3,880 556,020 2,179,598,400
14/06/2021 3,950 -0.13 -3.29 4,080 4,160 3,950 1,925,040 7,603,908,000
11/06/2021 4,080 0.19 4.66 3,890 4,160 3,920 3,651,190 14,896,855,200
10/06/2021 3,890 0.12 3.08 3,770 3,890 3,680 1,641,580 6,385,746,200
09/06/2021 3,770 -0.05 -1.33 3,820 3,900 3,740 1,169,860 4,410,372,200
08/06/2021 3,820 0.12 3.14 3,700 3,950 3,720 2,993,910 11,436,736,200
07/06/2021 3,700 -0.13 -3.51 3,830 3,880 3,650 1,541,910 5,705,067,000
04/06/2021 3,830 -0.03 -0.78 3,860 4,020 3,780 1,879,650 7,199,059,500
03/06/2021 3,860 0.25 6.48 3,610 3,860 3,720 2,073,380 8,003,246,800
02/06/2021 3,610 0.07 1.94 3,540 3,680 3,550 1,518,280 5,480,990,800
01/06/2021 3,540 0.10 2.82 3,440 3,610 3,400 1,120,640 3,967,065,600
31/05/2021 3,440 0.14 4.07 3,440 3,520 3,400 913,190 3,141,373,600
28/05/2021 3,440 0.04 1.16 3,400 3,500 3,400 1,145,280 3,939,763,200
27/05/2021 3,400 -0.07 -2.06 3,470 3,550 3,400 1,067,570 3,629,738,000
26/05/2021 3,470 -0.09 -2.59 3,560 3,600 3,470 1,452,690 5,040,834,300
25/05/2021 3,560 -0.06 -1.69 3,620 3,680 3,550 1,096,210 3,902,507,600
24/05/2021 3,620 0.02 0.55 3,600 3,750 3,600 766,440 2,774,512,800
23/05/2021 3,600 0.08 2.22 3,520 3,700 3,460 1,082,760 3,897,936,000
21/05/2021 3,600 0.08 2.22 3,520 3,700 3,460 1,082,760 3,897,936,000
20/05/2021 3,520 -0.12 -3.41 3,640 3,640 3,500 1,444,850 5,085,872,000
19/05/2021 3,640 -0.08 -2.20 3,720 3,850 3,600 1,258,000 4,579,120,000
18/05/2021 3,720 -0.07 -1.88 3,790 4,030 3,700 2,075,190 7,719,706,800
17/05/2021 3,790 0.24 6.33 3,550 3,790 3,560 2,716,020 10,293,715,800
16/05/2021 3,550 0.02 0.56 3,530 3,650 3,510 1,342,180 4,764,739,000
14/05/2021 3,550 0.02 0.56 3,530 3,650 3,510 1,342,180 4,764,739,000
13/05/2021 3,530 -0.07 -1.98 3,600 3,610 3,500 1,246,220 4,399,156,600
12/05/2021 3,600 0.13 3.61 3,470 3,620 3,400 1,346,290 4,846,644,000
11/05/2021 3,470 0.05 1.44 3,420 3,550 3,400 1,121,970 3,893,235,900
10/05/2021 3,420 0.03 0.88 3,390 3,530 3,160 2,612,390 8,934,373,800
09/05/2021 3,390 -0.15 -4.42 3,540 3,610 3,380 1,921,880 6,515,173,200
07/05/2021 3,390 -0.15 -4.42 3,540 3,610 3,380 1,921,880 6,515,173,200
06/05/2021 3,540 -0.21 -5.93 3,750 3,850 3,530 1,630,960 5,773,598,400
05/05/2021 3,750 0.14 3.73 3,610 3,850 3,500 2,492,970 9,348,637,500
04/05/2021 3,610 -0.27 -7.48 3,880 3,800 3,610 2,414,420 8,716,056,200
02/05/2021 3,210 0.04 1.25 3,170 3,280 3,150 1,279,550 4,107,355,500
30/04/2021 3,880 -0.01 -0.26 3,890 4,090 3,860 1,322,580 5,131,610,400
29/04/2021 3,880 -0.01 -0.26 3,890 4,090 3,860 1,322,580 5,131,610,400
28/04/2021 3,890 0.09 2.31 3,800 4,000 3,540 5,281,550 20,545,229,500
27/04/2021 3,800 -0.28 -7.37 4,080 3,920 3,800 2,668,910 10,141,858,000
26/04/2021 4,080 -0.30 -7.35 4,380 4,200 4,080 2,092,860 8,538,868,800
23/04/2021 4,380 0.14 3.20 4,240 4,400 4,000 1,748,710 7,659,349,800
22/04/2021 4,240 -0.31 -7.31 4,550 4,610 4,240 1,866,960 7,915,910,400
21/04/2021 4,550 -0.09 -1.98 4,640 4,730 4,320 4,806,160 21,868,028,000
20/04/2021 4,550 -0.09 -1.98 4,640 4,730 4,320 4,806,160 21,868,028,000
19/04/2021 4,640 -0.34 -7.33 4,980 5,000 4,640 2,964,770 13,756,532,800
16/04/2021 4,980 0.22 4.42 4,760 5,070 4,600 3,359,220 16,728,915,600
15/04/2021 4,760 0.31 6.51 4,450 4,760 4,690 2,083,050 9,915,318,000
14/04/2021 4,450 0.29 6.52 4,160 4,450 4,000 3,025,730 13,464,498,500
13/04/2021 4,160 0.10 2.40 4,060 4,340 4,060 5,075,800 21,115,328,000
12/04/2021 4,060 0.26 6.40 3,800 4,060 4,060 641,570 2,604,774,200
09/04/2021 3,800 0.24 6.32 3,560 3,800 3,560 2,344,650 8,909,670,000
08/04/2021 3,560 -0.16 -4.49 3,720 3,740 3,550 2,332,000 8,301,920,000
07/04/2021 3,720 0.10 2.69 3,620 3,800 3,620 1,837,510 6,835,537,200
06/04/2021 3,620 0.19 5.25 3,430 3,670 3,500 2,876,530 10,413,038,600
05/04/2021 3,430 0.22 6.41 3,210 3,430 3,280 2,601,060 8,921,635,800
02/04/2021 3,210 0.02 0.62 3,190 3,300 3,190 1,279,550 4,107,355,500
01/04/2021 3,190 0.02 0.63 3,170 3,280 3,150 1,249,300 3,985,267,000
31/03/2021 3,170 -0.13 -4.10 3,300 3,350 3,130 1,501,540 4,759,881,800
30/03/2021 3,300 0.11 3.33 3,190 3,390 3,210 2,047,750 6,757,575,000
29/03/2021 3,190 0.20 6.27 2,990 3,190 3,020 2,051,400 6,543,966,000
26/03/2021 2,990 -0.07 -2.34 3,060 3,090 2,950 1,092,760 3,267,352,400
25/03/2021 3,060 0.03 0.98 3,030 3,100 3,000 1,414,530 4,328,461,800
24/03/2021 3,030 -0.02 -0.66 3,050 3,150 2,990 2,021,580 6,125,387,400
23/03/2021 3,050 -0.11 -3.61 3,160 3,180 3,000 1,875,890 5,721,464,500
22/03/2021 3,160 0.17 5.38 2,990 3,190 3,000 1,853,420 5,856,807,200
19/03/2021 2,990 -0.01 -0.33 2,990 3,000 2,900 1,152,850 3,447,021,500
18/03/2021 2,990 -0.07 -2.34 3,060 3,160 2,970 2,499,000 7,472,010,000
17/03/2021 3,060 -0.23 -7.52 3,290 3,320 3,060 2,797,040 8,558,942,400
16/03/2021 3,290 0.01 0.30 3,290 3,440 3,200 2,642,480 8,693,759,200
15/03/2021 3,290 0.21 6.38 3,080 3,290 3,160 1,111,660 3,657,361,400
12/03/2021 3,080 0.20 6.49 2,880 3,080 2,890 2,774,070 8,544,135,600
11/03/2021 2,880 -0.01 -0.35 2,890 2,950 2,830 1,613,930 4,648,118,400
10/03/2021 2,890 0.04 1.38 2,850 2,970 2,850 1,291,930 3,733,677,700
09/03/2021 2,850 0.07 2.46 2,780 2,970 2,780 2,123,760 6,052,716,000
08/03/2021 2,780 0.18 6.47 2,600 2,780 2,630 2,956,090 8,217,930,200
05/03/2021 2,600 -0.01 -0.38 2,610 2,610 2,540 932,690 2,424,994,000
04/03/2021 2,610 -0.01 -0.38 2,620 2,690 2,530 1,480,250 3,863,452,500
03/03/2021 2,620 0.06 2.29 2,560 2,650 2,530 1,516,720 3,973,806,400
02/03/2021 2,560 -0.01 -0.39 2,560 2,600 2,520 864,600 2,213,376,000
01/03/2021 2,560 0.03 1.17 2,530 2,580 2,500 1,111,580 2,845,644,800
26/02/2021 2,530 -0.01 -0.40 2,530 2,540 2,450 756,480 1,913,894,400
25/02/2021 2,530 0.05 1.98 2,480 2,550 2,470 1,148,210 2,904,971,300
24/02/2021 2,480 -0.07 -2.82 2,550 2,610 2,480 1,219,910 3,025,376,800
23/02/2021 2,550 -0.06 -2.35 2,610 2,620 2,520 1,276,510 3,255,100,500
22/02/2021 2,610 0.12 4.60 2,490 2,660 2,490 1,494,770 3,901,349,700
19/02/2021 2,490 0.02 0.80 2,470 2,540 2,400 1,459,290 3,633,632,100
18/02/2021 2,470 0.08 3.24 2,390 2,550 2,400 1,839,090 4,542,552,300
17/02/2021 2,390 0.15 6.28 2,240 2,390 2,260 923,100 2,206,209,000
10/02/2021 2,240 0.14 6.25 2,100 2,240 2,060 1,044,510 2,339,702,400
09/02/2021 2,240 0.14 6.25 2,100 2,240 2,060 1,044,510 2,339,702,400
08/02/2021 2,100 -0.15 -7.14 2,250 2,260 2,100 1,672,610 3,512,481,000
05/02/2021 2,250 0.01 0.44 2,250 2,270 2,180 621,930 1,399,342,500
05/01/2021 2,110 0.05 2.37 2,060 2,150 2,000 750,360 1,583,259,600
04/01/2021 2,060 0.13 6.31 1,930 2,060 1,930 2,963,160 6,104,109,600
01/01/2021 1,930 0.03 1.55 1,900 1,960 1,900 7,713,290 14,886,649,700
31/12/2020 1,930 0.03 1.55 1,900 1,960 1,900 7,713,290 14,886,649,700
30/12/2020 1,900 0.01 0.53 1,890 1,990 1,890 16,370,770 31,104,463,000
29/12/2020 1,890 0.00 ■■ 0.00 1,870 1,950 1,840 1,393,775 2,634,234,750
28/12/2020 1,870 0.00 ■■ 0.00 1,830 1,910 1,840 1,334,908 2,496,277,960
27/12/2020 1,830 0.00 ■■ 0.00 1,810 1,840 1,740 1,725,534 3,157,727,220
25/12/2020 1,830 0.00 ■■ 0.00 1,810 1,840 1,740 1,725,534 3,157,727,220
24/12/2020 1,810 -0.10 -5.52 1,940 1,920 1,810 1,772,275 3,207,817,750
23/12/2020 1,940 0.10 5.15 1,840 1,960 1,880 3,530,952 6,850,046,880
22/12/2020 1,840 0.10 5.43 1,720 1,840 1,700 1,760,353 3,239,049,520
21/12/2020 1,720 0.00 ■■ 0.00 1,710 1,730 1,700 983,977 1,692,440,440
20/12/2020 1,710 0.00 ■■ 0.00 1,710 1,740 1,700 486,565 832,026,150
18/12/2020 1,710 0.00 ■■ 0.00 1,710 1,740 1,700 486,565 832,026,150
17/12/2020 1,710 0.00 ■■ 0.00 1,700 1,740 1,690 1,155,704 1,976,253,840
16/12/2020 1,700 0.00 ■■ 0.00 1,710 1,730 1,690 562,943 957,003,100
15/12/2020 1,710 0.00 ■■ 0.00 1,670 1,730 1,660 935,525 1,599,747,750
14/12/2020 1,670 0.00 ■■ 0.00 1,660 1,690 1,650 494,235 825,372,450
13/12/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,650 344,196 571,365,360
11/12/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,650 344,196 571,365,360
10/12/2020 1,660 0.00 ■■ 0.00 1,700 1,730 1,660 636,167 1,056,037,220
09/12/2020 1,700 0.00 ■■ 0.00 1,670 1,740 1,650 1,235,590 2,100,503,000
08/12/2020 1,670 0.00 ■■ 0.00 1,650 1,670 1,640 664,925 1,110,424,750
07/12/2020 1,650 0.00 ■■ 0.00 1,670 1,670 1,640 555,543 916,645,950
04/12/2020 1,680 -0.02 -1.19 1,700 1,730 1,680 4,304,440 7,231,459,200
03/12/2020 1,700 0.10 5.88 1,630 1,710 1,640 1,133,061 1,926,203,700
02/12/2020 1,630 0.00 ■■ 0.00 1,610 1,700 1,610 985,763 1,606,793,690
01/12/2020 1,610 0.00 ■■ 0.00 1,620 1,620 1,600 546,103 879,225,830
30/11/2020 1,620 0.01 0.62 1,620 1,640 1,620 3,554,530 5,758,338,600
29/11/2020 1,620 -0.01 -0.62 1,630 1,650 1,620 4,404,010 7,134,496,200
27/11/2020 1,620 -0.01 -0.62 1,630 1,650 1,620 4,404,010 7,134,496,200
26/11/2020 1,630 0.01 0.61 1,630 1,670 1,620 4,603,030 7,502,938,900
25/11/2020 1,630 -0.01 -0.61 1,630 1,640 1,620 5,728,360 9,337,226,800
24/11/2020 1,630 -0.03 -1.84 1,660 1,660 1,620 5,388,010 8,782,456,300
23/11/2020 1,660 -0.04 -2.41 1,700 1,710 1,660 4,611,210 7,654,608,600
21/11/2020 1,700 0.10 5.88 1,630 1,740 1,620 1,530,846 2,602,438,200
20/11/2020 1,700 0.10 5.88 1,630 1,740 1,620 1,530,846 2,602,438,200
19/11/2020 1,630 0.00 ■■ 0.00 1,640 1,650 1,620 309,117 503,860,710
18/11/2020 1,640 0.01 0.61 1,630 1,640 1,610 4,944,100 8,108,324,000
17/11/2020 1,630 0.00 ■■ 0.00 1,630 1,640 1,620 535,420 872,734,600
16/11/2020 1,630 0.00 ■■ 0.00 1,640 1,650 1,610 505,777 824,416,510
13/11/2020 1,640 0.00 ■■ 0.00 1,610 1,670 1,600 685,264 1,123,832,960
12/11/2020 1,610 0.00 ■■ 0.00 1,610 1,620 1,600 319,823 514,915,030
11/11/2020 1,610 0.00 ■■ 0.00 1,620 1,630 1,610 315,671 508,230,310
10/11/2020 1,620 0.00 ■■ 0.00 1,640 1,660 1,620 474,752 769,098,240
09/11/2020 1,640 0.00 ■■ 0.00 1,630 1,660 1,620 369,366 605,760,240
06/11/2020 1,630 0.00 ■■ 0.00 1,640 1,650 1,620 223,467 364,251,210
05/11/2020 1,640 0.00 ■■ 0.00 1,660 1,660 1,640 303,641 497,971,240
04/11/2020 1,660 0.00 ■■ 0.00 1,620 1,670 1,620 329,483 546,941,780
03/11/2020 1,620 0.00 ■■ 0.00 1,630 1,630 1,610 580,783 940,868,460
02/11/2020 1,630 0.00 ■■ 0.00 1,660 1,650 1,600 1,135,676 1,851,151,880
30/10/2020 1,660 0.00 ■■ 0.00 1,670 1,690 1,660 332,242 551,521,720
29/10/2020 1,670 0.00 ■■ 0.00 1,670 1,690 1,650 848,412 1,416,848,040
28/10/2020 1,670 0.00 ■■ 0.00 1,690 1,700 1,650 675,823 1,128,624,410
27/10/2020 1,690 0.00 ■■ 0.00 1,700 1,720 1,680 825,270 1,394,706,300
26/10/2020 1,700 0.00 ■■ 0.00 1,740 1,760 1,700 803,027 1,365,145,900
25/10/2020 1,740 0.00 ■■ 0.00 1,730 1,760 1,730 691,304 1,202,868,960
23/10/2020 1,740 0.00 ■■ 0.00 1,730 1,760 1,730 691,304 1,202,868,960
22/10/2020 1,730 0.00 ■■ 0.00 1,730 1,740 1,720 283,372 490,233,560
21/10/2020 1,730 0.00 ■■ 0.00 1,730 1,760 1,730 360,637 623,902,010
20/10/2020 1,730 0.00 ■■ 0.00 1,720 1,780 1,720 671,967 1,162,502,910
19/10/2020 1,720 0.00 ■■ 0.00 1,710 1,730 1,710 454,462 781,674,640
18/10/2020 1,710 0.00 ■■ 0.00 1,710 1,730 1,700 511,865 875,289,150
16/10/2020 1,710 0.00 ■■ 0.00 1,710 1,730 1,700 511,865 875,289,150
15/10/2020 1,710 -0.01 -0.58 1,710 1,730 1,700 5,574,470 9,532,343,700
14/10/2020 1,710 0.00 ■■ 0.00 1,730 1,740 1,710 474,840 811,976,400
13/10/2020 1,730 0.00 ■■ 0.00 1,710 1,740 1,700 608,711 1,053,070,030
12/10/2020 1,710 0.00 ■■ 0.00 1,740 1,740 1,710 1,077,676 1,842,825,960
11/10/2020 1,740 0.00 ■■ 0.00 1,750 1,760 1,730 838,587 1,459,141,380
09/10/2020 1,740 0.00 ■■ 0.00 1,750 1,760 1,730 838,587 1,459,141,380
08/10/2020 1,750 -0.10 -5.71 1,800 1,840 1,740 1,021,156 1,787,023,000
07/10/2020 1,800 0.00 ■■ 0.00 1,820 1,930 1,800 2,311,688 4,161,038,400
06/10/2020 1,820 0.10 5.49 1,710 1,820 1,700 2,125,967 3,869,259,940
05/10/2020 1,710 0.00 ■■ 0.00 1,670 1,720 1,680 818,511 1,399,653,810
04/10/2020 1,670 0.00 ■■ 0.00 1,700 1,720 1,650 978,235 1,633,652,450
02/10/2020 1,670 0.00 ■■ 0.00 1,700 1,720 1,650 978,235 1,633,652,450
01/10/2020 1,700 0.00 ■■ 0.00 1,690 1,730 1,690 537,964 914,538,800
30/09/2020 1,690 0.00 ■■ 0.00 1,690 1,700 1,670 674,833 1,140,467,770
29/09/2020 1,690 0.00 ■■ 0.00 1,730 1,740 1,690 880,552 1,488,132,880
28/09/2020 1,730 0.00 ■■ 0.00 1,710 1,760 1,710 574,097 993,187,810
25/09/2020 1,710 0.00 ■■ 0.00 1,740 1,750 1,710 550,404 941,190,840
24/09/2020 1,740 0.00 ■■ 0.00 1,720 1,760 1,700 1,126,565 1,960,223,100
23/09/2020 1,720 0.00 ■■ 0.00 1,730 1,750 1,710 494,372 850,319,840
22/09/2020 1,730 0.00 ■■ 0.00 1,730 1,740 1,710 800,949 1,385,641,770
21/09/2020 1,730 0.00 ■■ 0.00 1,750 1,770 1,730 964,990 1,669,432,700
18/09/2020 1,750 0.00 ■■ 0.00 1,750 1,760 1,740 666,087 1,165,652,250
17/09/2020 1,750 0.00 ■■ 0.00 1,760 1,790 1,740 1,065,790 1,865,132,500
16/09/2020 1,760 0.00 ■■ 0.00 1,770 1,790 1,760 468,870 825,211,200
15/09/2020 1,770 0.00 ■■ 0.00 1,740 1,810 1,740 1,781,645 3,153,511,650
14/09/2020 1,740 0.00 ■■ 0.00 1,750 1,770 1,740 843,687 1,468,015,380
11/09/2020 1,750 0.00 ■■ 0.00 1,730 1,760 1,720 725,971 1,270,449,250
10/09/2020 1,730 0.00 ■■ 0.00 1,730 1,770 1,720 1,005,941 1,740,277,930
09/09/2020 1,730 -0.01 -0.58 1,740 1,740 1,710 5,030,390 8,702,574,700
08/09/2020 1,740 0.00 ■■ 0.00 1,740 1,790 1,730 1,019,532 1,773,985,680
07/09/2020 1,740 0.00 ■■ 0.00 1,700 1,800 1,700 1,713,000 2,980,620,000
04/09/2020 1,700 0.00 ■■ 0.00 1,700 1,720 1,660 950,758 1,616,288,600
03/09/2020 1,700 0.00 ■■ 0.00 1,710 1,750 1,700 567,503 964,755,100
02/09/2020 1,710 0.00 ■■ 0.00 1,700 1,720 1,680 519,010 887,507,100
01/09/2020 1,710 0.00 ■■ 0.00 1,700 1,720 1,680 519,010 887,507,100
31/08/2020 1,700 0.00 ■■ 0.00 1,730 1,750 1,680 785,433 1,335,236,100
28/08/2020 1,730 0.00 ■■ 0.00 1,740 1,770 1,730 1,113,704 1,926,707,920
27/08/2020 1,740 0.00 ■■ 0.00 1,730 1,760 1,700 821,712 1,429,778,880
26/08/2020 1,730 0.00 ■■ 0.00 1,740 1,780 1,730 942,694 1,630,860,620
25/08/2020 1,740 0.00 ■■ 0.00 1,740 1,850 1,740 1,808,758 3,147,238,920
24/08/2020 1,740 0.10 5.75 1,630 1,740 1,630 1,746,967 3,039,722,580
21/08/2020 1,630 0.00 ■■ 0.00 1,610 1,640 1,600 397,612 648,107,560
20/08/2020 1,610 0.00 ■■ 0.00 1,640 1,650 1,600 544,478 876,609,580
19/08/2020 1,640 0.00 ■■ 0.00 1,620 1,650 1,610 481,626 789,866,640
18/08/2020 1,620 0.00 ■■ 0.00 1,640 1,670 1,620 331,225 536,584,500
17/08/2020 1,640 0.00 ■■ 0.00 1,620 1,640 1,590 715,734 1,173,803,760
14/08/2020 1,620 -0.10 -6.17 1,690 1,710 1,600 1,086,346 1,759,880,520
13/08/2020 1,690 0.00 ■■ 0.00 1,680 1,710 1,660 819,830 1,385,512,700
12/08/2020 1,680 0.00 ■■ 0.00 1,670 1,720 1,650 786,430 1,321,202,400
11/08/2020 1,670 0.00 ■■ 0.00 1,660 1,720 1,640 808,619 1,350,393,730
10/08/2020 1,660 0.10 6.02 1,560 1,660 1,590 1,498,703 2,487,846,980
07/08/2020 1,560 0.00 ■■ 0.00 1,550 1,590 1,540 638,389 995,886,840
06/08/2020 1,550 0.00 ■■ 0.00 1,560 1,590 1,520 708,822 1,098,674,100
05/08/2020 1,560 0.00 ■■ 0.00 1,580 1,640 1,550 1,000,250 1,560,390,000
04/08/2020 1,580 0.10 6.33 1,480 1,580 1,530 2,211,004 3,493,386,320
03/08/2020 1,480 0.10 6.76 1,390 1,480 1,390 850,505 1,258,747,400
31/07/2020 1,390 -0.10 -7.19 1,440 1,450 1,340 721,630 1,003,065,700
30/07/2020 1,440 0.00 ■■ 0.00 1,470 1,510 1,410 993,744 1,430,991,360
29/07/2020 1,470 -0.10 -6.80 1,580 1,500 1,470 965,394 1,419,129,180
28/07/2020 1,580 0.10 6.33 1,520 1,590 1,460 1,249,794 1,974,674,520
27/07/2020 1,520 -0.10 -6.58 1,630 1,570 1,520 1,386,867 2,108,037,840
26/07/2020 1,630 -0.10 -6.13 1,750 1,760 1,630 1,747,518 2,848,454,340
24/07/2020 1,630 -0.10 -6.13 1,750 1,760 1,630 1,747,518 2,848,454,340
23/07/2020 1,750 -0.10 -5.71 1,810 1,850 1,740 1,208,523 2,114,915,250
22/07/2020 1,810 0.00 ■■ 0.00 1,810 1,850 1,800 821,772 1,487,407,320
21/07/2020 1,810 -0.10 -5.52 1,860 1,890 1,770 840,573 1,521,437,130
20/07/2020 1,860 0.00 ■■ 0.00 1,880 1,930 1,860 960,111 1,785,806,460
19/07/2020 1,880 0.00 ■■ 0.00 1,870 1,950 1,830 1,385,535 2,604,805,800
17/07/2020 1,880 0.00 ■■ 0.00 1,870 1,950 1,830 1,385,535 2,604,805,800
16/07/2020 1,870 0.00 ■■ 0.00 1,830 1,900 1,820 1,318,135 2,464,912,450
15/07/2020 1,830 0.00 ■■ 0.00 1,810 1,930 1,830 2,318,257 4,242,410,310
14/07/2020 1,810 0.10 5.52 1,700 1,810 1,660 1,846,136 3,341,506,160
13/07/2020 1,700 0.00 ■■ 0.00 1,730 1,780 1,680 788,021 1,339,635,700
12/07/2020 1,730 0.00 ■■ 0.00 1,700 1,810 1,690 1,886,487 3,263,622,510
10/07/2020 1,730 0.00 ■■ 0.00 1,700 1,810 1,690 1,886,487 3,263,622,510
09/07/2020 1,700 0.10 5.88 1,590 1,700 1,690 1,186,765 2,017,500,500
08/07/2020 1,590 0.00 ■■ 0.00 1,580 1,600 1,560 566,269 900,367,710
07/07/2020 1,580 0.00 ■■ 0.00 1,600 1,650 1,570 954,026 1,507,361,080
06/07/2020 1,600 0.00 ■■ 0.00 1,620 1,680 1,530 1,133,097 1,812,955,200
05/07/2020 1,620 0.00 ■■ 0.00 1,670 1,670 1,610 966,251 1,565,326,620
03/07/2020 1,620 0.00 ■■ 0.00 1,670 1,670 1,610 966,251 1,565,326,620
02/07/2020 1,670 0.00 ■■ 0.00 1,700 1,730 1,640 657,427 1,097,903,090
01/07/2020 1,700 0.10 5.88 1,620 1,730 1,570 1,412,208 2,400,753,600
30/06/2020 1,620 -0.10 -6.17 1,720 1,800 1,600 1,822,001 2,951,641,620
29/06/2020 1,720 -0.10 -5.81 1,840 1,800 1,720 1,984,314 3,413,020,080
28/06/2020 1,840 -0.06 -3.26 1,900 2,000 1,810 13,013,000 23,943,920,000
26/06/2020 1,840 -0.06 -3.26 1,900 2,000 1,810 13,013,000 23,943,920,000
25/06/2020 1,900 0.10 5.26 1,780 1,900 1,690 2,115,776 4,019,974,400
24/06/2020 1,780 -0.10 -5.62 1,910 1,950 1,780 3,318,827 5,907,512,060
23/06/2020 1,910 -0.10 -5.24 2,040 2,100 1,900 3,204,659 6,120,898,690
22/06/2020 2,040 -0.20 -9.80 2,190 2,330 2,040 3,038,733 6,199,015,320
19/06/2020 2,190 0.10 4.57 2,070 2,200 1,930 5,679,248 12,437,553,120
18/06/2020 2,070 -0.20 -9.66 2,220 2,070 2,070 120,667 249,780,690
17/06/2020 2,220 -0.16 -7.21 2,380 2,350 2,220 23,400,100 51,948,222,000
16/06/2020 2,380 0.10 4.20 2,260 2,410 2,250 5,192,557 12,358,285,660
15/06/2020 2,260 0.10 4.42 2,120 2,260 2,260 340,330 769,145,800
14/06/2020 2,120 0.10 4.72 1,990 2,120 1,860 8,173,937 17,328,746,440
12/06/2020 2,120 0.10 4.72 1,990 2,120 1,860 8,173,937 17,328,746,440
11/06/2020 1,990 0.10 5.03 1,860 1,990 1,990 2,647,498 5,268,521,020
10/06/2020 1,860 0.10 5.38 1,740 1,860 1,860 911,212 1,694,854,320
09/06/2020 1,740 0.10 5.75 1,630 1,740 1,740 177,443 308,750,820
08/06/2020 1,630 0.10 6.13 1,530 1,630 1,600 2,479,566 4,041,692,580
06/06/2020 1,530 0.10 6.54 1,430 1,530 1,490 4,620,784 7,069,799,520
05/06/2020 1,530 0.10 6.54 1,430 1,530 1,490 4,620,784 7,069,799,520
04/06/2020 1,430 0.10 6.99 1,340 1,430 1,430 594,773 850,525,390
03/06/2020 1,340 0.10 7.46 1,260 1,340 1,290 3,764,847 5,044,894,980
02/06/2020 1,260 0.10 7.94 1,180 1,260 1,260 235,019 296,123,940
01/06/2020 1,180 0.10 8.47 1,110 1,180 1,180 568,004 670,244,720
31/05/2020 1,110 0.00 ■■ 0.00 1,080 1,120 1,070 605,791 672,428,010
29/05/2020 1,110 0.00 ■■ 0.00 1,080 1,120 1,070 605,791 672,428,010
28/05/2020 1,080 0.00 ■■ 0.00 1,080 1,090 1,070 319,476 345,034,080
27/05/2020 1,080 0.00 ■■ 0.00 1,090 1,100 1,080 392,798 424,221,840
26/05/2020 1,090 0.00 ■■ 0.00 1,080 1,100 1,080 382,046 416,430,140
25/05/2020 1,080 0.00 ■■ 0.00 1,080 1,120 1,080 532,819 575,444,520
24/05/2020 1,080 0.00 ■■ 0.00 1,080 1,090 1,060 363,517 392,598,360
22/05/2020 1,080 0.00 ■■ 0.00 1,080 1,090 1,060 363,517 392,598,360
21/05/2020 1,080 0.00 ■■ 0.00 1,080 1,100 1,070 368,442 397,917,360
20/05/2020 1,080 0.00 ■■ 0.00 1,080 1,080 1,070 337,340 364,327,200
19/05/2020 1,080 0.00 ■■ 0.00 1,080 1,100 1,070 341,463 368,780,040
18/05/2020 1,080 0.00 ■■ 0.00 1,090 1,090 1,070 518,757 560,257,560
17/05/2020 1,090 0.00 ■■ 0.00 1,110 1,120 1,080 431,609 470,453,810
15/05/2020 1,090 0.00 ■■ 0.00 1,110 1,120 1,080 431,609 470,453,810
14/05/2020 1,110 0.00 ■■ 0.00 1,110 1,140 1,100 550,860 611,454,600
13/05/2020 1,110 0.00 ■■ 0.00 1,070 1,130 1,060 979,959 1,087,754,490
12/05/2020 1,070 0.00 ■■ 0.00 1,070 1,080 1,060 269,229 288,075,030
11/05/2020 1,070 0.00 ■■ 0.00 1,060 1,080 1,060 277,387 296,804,090
10/05/2020 1,060 0.00 ■■ 0.00 1,070 1,080 1,060 434,359 460,420,540
08/05/2020 1,060 0.00 ■■ 0.00 1,070 1,080 1,060 434,359 460,420,540
07/05/2020 1,070 0.00 ■■ 0.00 1,070 1,080 1,060 403,518 431,764,260
06/05/2020 1,070 0.00 ■■ 0.00 1,070 1,090 1,070 292,647 313,132,290
05/05/2020 1,070 0.00 ■■ 0.00 1,070 1,090 1,060 333,550 356,898,500
04/05/2020 1,070 0.00 ■■ 0.00 1,100 1,100 1,070 344,560 368,679,200
01/05/2020 1,100 0.00 ■■ 0.00 1,080 1,110 1,080 316,066 347,672,600
30/04/2020 1,100 0.00 ■■ 0.00 1,080 1,110 1,080 316,066 347,672,600
29/04/2020 1,100 0.00 ■■ 0.00 1,080 1,110 1,080 316,066 347,672,600
28/04/2020 1,080 0.00 ■■ 0.00 1,100 1,110 1,080 323,646 349,537,680
27/04/2020 1,100 0.00 ■■ 0.00 1,100 1,130 1,100 335,788 369,366,800
26/04/2020 1,100 0.00 ■■ 0.00 1,120 1,120 1,090 364,262 400,688,200
24/04/2020 1,100 0.00 ■■ 0.00 1,120 1,120 1,090 364,262 400,688,200
23/04/2020 1,120 0.00 ■■ 0.00 1,110 1,150 1,100 814,728 912,495,360
22/04/2020 1,110 0.10 9.01 1,060 1,120 1,040 559,541 621,090,510
21/04/2020 1,060 -0.10 -9.43 1,120 1,120 1,050 1,148,248 1,217,142,880
20/04/2020 1,120 0.00 ■■ 0.00 1,100 1,150 1,110 625,325 700,364,000
19/04/2020 1,100 0.00 ■■ 0.00 1,100 1,120 1,090 438,229 482,051,900
17/04/2020 1,100 0.00 ■■ 0.00 1,100 1,120 1,090 438,229 482,051,900
16/04/2020 1,100 0.00 ■■ 0.00 1,090 1,120 1,080 528,446 581,290,600
15/04/2020 1,090 0.00 ■■ 0.00 1,050 1,090 1,060 570,904 622,285,360
14/04/2020 1,050 0.00 ■■ 0.00 1,080 1,080 1,040 442,913 465,058,650
13/04/2020 1,080 0.00 ■■ 0.00 1,070 1,100 1,070 350,609 378,657,720
12/04/2020 1,070 0.00 ■■ 0.00 1,090 1,110 1,060 505,189 540,552,230
10/04/2020 1,070 0.00 ■■ 0.00 1,090 1,110 1,060 505,189 540,552,230
09/04/2020 1,090 0.00 ■■ 0.00 1,090 1,150 1,070 859,950 937,345,500
08/04/2020 1,090 0.00 ■■ 0.00 1,120 1,120 1,060 686,991 748,820,190
07/04/2020 1,120 0.10 8.93 1,060 1,120 1,040 884,932 991,123,840
06/04/2020 1,060 0.00 ■■ 0.00 1,070 1,100 1,030 1,050,799 1,113,846,940
03/04/2020 1,070 0.00 ■■ 0.00 1,070 1,130 1,040 756,030 808,952,100
02/04/2020 1,070 0.10 9.35 1,000 1,070 1,010 559,411 598,569,770
01/04/2020 1,070 0.10 9.35 1,000 1,070 1,010 559,411 598,569,770
31/03/2020 1,000 0.10 10.00 950 1,010 940 859,531 859,531,000
30/03/2020 950 -0.10 -10.53 1,020 1,010 950 961,210 913,149,500
29/03/2020 1,020 0.00 ■■ 0.00 1,060 1,060 1,000 815,468 831,777,360
27/03/2020 1,020 0.00 ■■ 0.00 1,060 1,060 1,000 815,468 831,777,360
26/03/2020 1,060 -0.10 -9.43 1,130 1,140 1,060 706,396 748,779,760
25/03/2020 1,130 0.00 ■■ 0.00 1,110 1,170 1,120 468,793 529,736,090
24/03/2020 1,110 0.00 ■■ 0.00 1,120 1,130 1,050 1,081,446 1,200,405,060
23/03/2020 1,120 -0.10 -8.93 1,200 1,200 1,120 1,031,596 1,155,387,520
22/03/2020 1,200 -0.10 -8.33 1,290 1,290 1,200 1,163,435 1,396,122,000
20/03/2020 1,200 -0.10 -8.33 1,290 1,290 1,200 1,163,435 1,396,122,000
19/03/2020 1,290 -0.10 -7.75 1,380 1,470 1,290 3,662,381 4,724,471,490
18/03/2020 1,380 0.10 7.25 1,290 1,380 1,380 157,243 216,995,340
17/03/2020 1,290 0.10 7.75 1,210 1,290 1,230 609,838 786,691,020
16/03/2020 1,210 0.07 5.79 1,140 1,210 1,110 14,479,440 17,520,122,400
14/03/2020 1,140 -0.04 -3.51 1,180 1,210 1,100 7,498,190 8,547,936,600
13/03/2020 1,140 -0.04 -3.51 1,180 1,210 1,100 7,498,190 8,547,936,600
12/03/2020 1,180 -0.03 -2.54 1,210 1,270 1,150 12,191,810 14,386,335,800
11/03/2020 1,210 0.07 5.79 1,140 1,210 1,120 17,371,670 21,019,720,700
10/03/2020 1,140 0.10 8.77 1,070 1,140 1,040 1,028,197 1,172,144,580
09/03/2020 1,070 -0.10 -9.35 1,150 1,130 1,070 770,831 824,789,170
07/03/2020 1,150 0.10 8.70 1,080 1,150 1,060 1,315,477 1,512,798,550
06/03/2020 1,150 0.10 8.70 1,080 1,150 1,060 1,315,477 1,512,798,550
05/03/2020 1,080 0.00 ■■ 0.00 1,090 1,140 1,080 596,132 643,822,560
04/03/2020 1,090 0.00 ■■ 0.00 1,090 1,100 1,060 876,111 954,960,990
03/03/2020 1,090 0.10 9.17 1,030 1,100 1,040 492,430 536,748,700
02/03/2020 1,030 0.00 ■■ 0.00 1,020 1,050 1,000 489,074 503,746,220
28/02/2020 1,020 0.00 ■■ 0.00 1,040 1,030 1,000 335,039 341,739,780
27/02/2020 1,040 0.00 ■■ 0.00 1,050 1,060 1,030 183,999 191,358,960
26/02/2020 1,050 0.00 ■■ 0.00 1,030 1,050 1,000 207,988 218,387,400
25/02/2020 1,030 0.00 ■■ 0.00 1,010 1,040 970 238,397 245,548,910
24/02/2020 1,010 -0.10 -9.90 1,070 1,040 1,000 490,857 495,765,570
21/02/2020 1,070 -0.10 -9.35 1,130 1,130 1,060 330,754 353,906,780
20/02/2020 1,130 0.00 ■■ 0.00 1,090 1,160 1,120 742,505 839,030,650
19/02/2020 1,090 0.10 9.17 1,020 1,090 1,020 433,358 472,360,220
18/02/2020 1,020 0.00 ■■ 0.00 1,010 1,040 1,010 234,505 239,195,100
17/02/2020 1,010 0.00 ■■ 0.00 1,010 1,020 1,000 337,082 340,452,820
15/02/2020 1,010 0.00 ■■ 0.00 1,020 1,030 1,000 114,350 115,493,500
14/02/2020 1,010 0.00 ■■ 0.00 1,020 1,030 1,000 114,350 115,493,500
13/02/2020 1,020 0.00 ■■ 0.00 1,030 1,030 1,010 103,333 105,399,660
12/02/2020 1,030 0.00 ■■ 0.00 1,010 1,040 1,000 232,301 239,270,030
11/02/2020 1,010 0.00 ■■ 0.00 1,000 1,020 990 224,919 227,168,190
10/02/2020 1,000 0.00 ■■ 0.00 1,010 1,010 980 267,864 267,864,000
09/02/2020 1,010 0.00 ■■ 0.00 1,030 1,040 1,000 189,570 191,465,700
07/02/2020 1,010 0.00 ■■ 0.00 1,030 1,040 1,000 189,570 191,465,700
06/02/2020 1,030 0.00 ■■ 0.00 990 1,040 980 310,642 319,961,260
05/02/2020 990 0.00 ■■ 0.00 980 1,000 960 187,800 185,922,000
04/02/2020 980 0.00 ■■ 0.00 990 990 940 214,130 209,847,400
03/02/2020 990 0.00 ■■ 0.00 1,020 1,010 950 432,148 427,826,520
02/02/2020 1,020 0.00 ■■ 0.00 1,040 1,040 1,010 263,835 269,111,700
31/01/2020 1,020 0.00 ■■ 0.00 1,040 1,040 1,010 263,835 269,111,700
30/01/2020 1,040 0.00 ■■ 0.00 1,080 1,070 1,030 127,549 132,650,960
29/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
28/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
27/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
26/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
24/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
23/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
22/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
21/01/2020 1,070 0.03 2.80 1,040 1,080 1,030 1,673,880 1,791,051,600
20/01/2020 1,040 0.01 0.96 1,030 1,050 1,030 856,950 891,228,000
17/01/2020 1,030 0.01 0.97 1,030 1,050 1,030 1,129,780 1,163,673,400
16/01/2020 1,030 -0.01 -0.97 1,040 1,060 1,030 2,480,890 2,555,316,700
15/01/2020 1,040 0.01 0.96 1,030 1,050 1,020 1,056,840 1,099,113,600
14/01/2020 1,050 0.01 0.95 1,040 1,050 1,040 1,022,600 1,073,730,000
13/01/2020 1,040 0.00 ■■ 0.00 1,070 1,090 1,040 388,345 403,878,800
10/01/2020 1,070 0.00 ■■ 0.00 1,100 1,110 1,070 148,861 159,281,270
09/01/2020 1,100 0.00 ■■ 0.00 1,080 1,110 1,080 209,531 230,484,100
08/01/2020 1,080 0.00 ■■ 0.00 1,110 1,120 1,080 519,082 560,608,560
07/01/2020 1,110 0.00 ■■ 0.00 1,110 1,140 1,100 257,124 285,407,640
06/01/2020 1,110 0.00 ■■ 0.00 1,120 1,140 1,090 254,206 282,168,660
03/01/2020 1,120 0.00 ■■ 0.00 1,150 1,180 1,120 255,886 286,592,320
02/01/2020 1,150 0.10 8.70 1,080 1,150 1,060 357,473 411,093,950
31/12/2019 1,080 0.00 ■■ 0.00 1,110 1,130 1,070 379,025 409,347,000
30/12/2019 1,110 -0.10 -9.01 1,180 1,180 1,100 563,750 625,762,500
28/12/2019 1,180 0.00 ■■ 0.00 1,200 1,240 1,170 370,820 437,567,600
27/12/2019 1,180 0.00 ■■ 0.00 1,200 1,240 1,170 370,820 437,567,600
26/12/2019 1,200 0.00 ■■ 0.00 1,200 1,250 1,170 632,480 758,976,000
25/12/2019 1,200 -0.10 -8.33 1,280 1,280 1,200 872,772 1,047,326,400
24/12/2019 1,280 0.10 7.81 1,230 1,300 1,210 837,011 1,071,374,080
23/12/2019 1,230 0.10 8.13 1,160 1,240 1,180 946,152 1,163,766,960
20/12/2019 1,160 0.07 6.03 1,090 1,160 1,090 7,132,930 8,274,198,800
19/12/2019 1,090 -0.10 -9.17 1,170 1,160 1,090 710,618 774,573,620
18/12/2019 1,170 0.00 ■■ 0.00 1,120 1,190 1,150 1,191,387 1,393,922,790
17/12/2019 1,120 0.10 8.93 1,050 1,120 1,090 885,661 991,940,320
16/12/2019 1,050 0.10 9.52 990 1,050 980 634,324 666,040,200
14/12/2019 990 0.00 ■■ 0.00 990 1,000 980 414,630 410,483,700
13/12/2019 990 0.00 ■■ 0.00 990 1,000 980 414,630 410,483,700
12/12/2019 990 0.00 ■■ 0.00 990 1,000 980 286,847 283,978,530
11/12/2019 990 0.00 ■■ 0.00 990 990 970 102,992 101,962,080
10/12/2019 990 0.00 ■■ 0.00 990 1,000 980 227,484 225,209,160
09/12/2019 990 0.00 ■■ 0.00 1,000 1,000 990 369,088 365,397,120
07/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 990 280,434 280,434,000
06/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 990 280,434 280,434,000
05/12/2019 1,000 0.00 ■■ 0.00 1,000 1,010 990 256,590 256,590,000
04/12/2019 1,000 0.00 ■■ 0.00 980 0 0 134,807 134,807,000
03/12/2019 980 0.00 ■■ 0.00 1,000 1,000 980 134,234 131,549,320
02/12/2019 1,000 0.00 ■■ 0.00 1,020 1,020 990 462,758 462,758,000
29/11/2019 1,020 0.00 ■■ 0.00 1,020 1,030 1,010 86,863 88,600,260
28/11/2019 1,020 0.00 ■■ 0.00 1,030 1,040 1,020 282,686 288,339,720
27/11/2019 1,030 0.00 ■■ 0.00 1,030 1,040 1,020 455,619 469,287,570
26/11/2019 1,030 0.00 ■■ 0.00 1,030 1,040 1,010 103,083 106,175,490
25/11/2019 1,030 0.00 ■■ 0.00 1,030 1,040 1,020 271,783 279,936,490
23/11/2019 1,030 0.00 ■■ 0.00 1,050 1,050 1,030 258,966 266,734,980
22/11/2019 1,030 0.00 ■■ 0.00 1,050 1,050 1,030 258,966 266,734,980
21/11/2019 1,050 0.00 ■■ 0.00 1,050 1,060 1,040 163,300 171,465,000
20/11/2019 1,050 0.00 ■■ 0.00 1,050 1,060 1,040 313,078 328,731,900
19/11/2019 1,050 0.00 ■■ 0.00 1,060 1,070 1,050 367,325 385,691,250
18/11/2019 1,060 0.00 ■■ 0.00 1,050 1,080 1,050 245,861 260,612,660
15/11/2019 1,050 0.00 ■■ 0.00 1,070 1,080 1,050 241,757 253,844,850
14/11/2019 1,070 0.00 ■■ 0.00 1,080 1,080 1,060 299,361 320,316,270
13/11/2019 1,080 0.00 ■■ 0.00 1,070 1,080 1,060 159,776 172,558,080
12/11/2019 1,070 0.00 ■■ 0.00 1,080 1,090 1,070 366,836 392,514,520
11/11/2019 1,080 0.00 ■■ 0.00 1,060 1,100 1,060 396,654 428,386,320
09/11/2019 1,060 0.00 ■■ 0.00 1,070 1,080 1,060 117,722 124,785,320
08/11/2019 1,060 0.00 ■■ 0.00 1,070 1,080 1,060 117,722 124,785,320
07/11/2019 1,070 0.00 ■■ 0.00 1,070 1,090 1,060 118,880 127,201,600
06/11/2019 1,070 0.00 ■■ 0.00 1,080 1,100 1,070 143,308 153,339,560
05/11/2019 1,080 0.00 ■■ 0.00 1,100 1,100 1,070 180,627 195,077,160
04/11/2019 1,120 0.00 ■■ 0.00 1,130 1,130 1,110 191,114 214,047,680
01/11/2019 1,120 0.00 ■■ 0.00 1,130 1,130 1,110 191,114 214,047,680
31/10/2019 1,130 0.00 ■■ 0.00 1,130 1,140 1,120 176,377 199,306,010
30/10/2019 1,130 0.00 ■■ 0.00 1,130 1,150 1,120 280,438 316,894,940
29/10/2019 1,130 0.00 ■■ 0.00 1,140 1,160 1,130 183,891 207,796,830
28/10/2019 1,140 0.00 ■■ 0.00 1,140 1,150 1,130 81,647 93,077,580
25/10/2019 1,140 0.00 ■■ 0.00 1,150 1,160 1,140 97,229 110,841,060
24/10/2019 1,150 0.00 ■■ 0.00 1,160 1,190 1,150 114,637 131,832,550
23/10/2019 1,160 0.00 ■■ 0.00 1,150 1,200 1,140 651,144 755,327,040
22/10/2019 1,150 0.00 ■■ 0.00 1,130 1,160 1,130 322,146 370,467,900
21/10/2019 1,130 0.00 ■■ 0.00 1,120 1,150 1,120 509,333 575,546,290
18/10/2019 1,120 0.00 ■■ 0.00 1,110 1,140 1,100 228,334 255,734,080
17/10/2019 1,110 0.00 ■■ 0.00 1,120 1,120 1,100 105,441 117,039,510
16/10/2019 1,120 0.00 ■■ 0.00 1,140 1,130 1,100 118,982 133,259,840
15/10/2019 1,140 0.00 ■■ 0.00 1,120 1,140 1,110 82,451 93,994,140
14/10/2019 1,120 0.00 ■■ 0.00 1,080 1,150 1,080 303,462 339,877,440
11/10/2019 1,080 0.00 ■■ 0.00 1,090 1,090 1,060 186,229 201,127,320
10/10/2019 1,090 0.00 ■■ 0.00 1,100 1,100 1,070 156,825 170,939,250
09/10/2019 1,100 0.00 ■■ 0.00 1,130 1,130 1,100 320,794 352,873,400
08/10/2019 1,130 0.00 ■■ 0.00 1,160 1,160 1,100 713,122 805,827,860
07/10/2019 1,160 0.00 ■■ 0.00 1,140 1,200 1,140 368,895 427,918,200
04/10/2019 1,140 0.10 8.77 1,070 1,140 1,080 359,065 409,334,100
03/10/2019 1,070 -0.10 -9.35 1,120 1,120 1,050 1,274,557 1,363,775,990
02/10/2019 1,120 0.00 ■■ 0.00 1,140 1,140 1,110 220,898 247,405,760
01/10/2019 1,140 0.00 ■■ 0.00 1,160 1,160 1,140 218,129 248,667,060
30/09/2019 1,160 -0.10 -8.62 1,210 1,210 1,160 294,133 341,194,280
27/09/2019 1,210 0.00 ■■ 0.00 1,210 1,210 1,190 125,472 151,821,120
26/09/2019 1,210 0.00 ■■ 0.00 1,220 1,220 1,210 92,090 111,428,900
25/09/2019 1,220 0.00 ■■ 0.00 1,220 1,230 1,210 177,627 216,704,940
24/09/2019 1,220 0.00 ■■ 0.00 1,220 1,230 1,210 272,267 332,165,740
23/09/2019 1,220 0.00 ■■ 0.00 1,230 1,230 1,210 106,557 129,999,540
20/09/2019 1,230 0.00 ■■ 0.00 1,230 1,240 1,220 128,045 157,495,350
19/09/2019 1,230 0.00 ■■ 0.00 1,230 1,230 1,210 190,380 234,167,400
18/09/2019 1,230 0.00 ■■ 0.00 1,240 1,240 1,220 90,219 110,969,370
17/09/2019 1,240 0.00 ■■ 0.00 1,240 1,240 1,200 396,834 492,074,160
16/09/2019 1,240 0.00 ■■ 0.00 1,270 1,260 1,230 275,670 341,830,800
13/09/2019 1,270 0.00 ■■ 0.00 1,280 1,290 1,250 277,897 352,929,190
12/09/2019 1,280 0.00 ■■ 0.00 1,300 1,310 1,280 169,302 216,706,560
11/09/2019 1,300 0.00 ■■ 0.00 1,330 1,320 1,290 138,828 180,476,400
10/09/2019 1,330 0.00 ■■ 0.00 1,350 1,340 1,310 1,074,520 1,429,111,600
09/09/2019 1,350 0.00 ■■ 0.00 1,360 1,360 1,340 168,929 228,054,150
06/09/2019 1,360 0.00 ■■ 0.00 1,350 1,360 1,330 558,849 760,034,640
05/09/2019 1,350 0.00 ■■ 0.00 1,350 1,350 1,340 304,238 410,721,300
04/09/2019 1,350 0.00 ■■ 0.00 1,350 1,350 1,330 99,361 134,137,350
03/09/2019 1,350 0.00 ■■ 0.00 1,360 1,360 1,340 874,975 1,181,216,250
30/08/2019 1,360 0.00 ■■ 0.00 1,350 1,360 1,340 41,703 56,716,080
29/08/2019 1,350 0.00 ■■ 0.00 1,350 1,360 1,340 185,426 250,325,100
28/08/2019 1,350 0.00 ■■ 0.00 1,360 1,360 1,340 79,596 107,454,600
27/08/2019 1,360 0.00 ■■ 0.00 1,360 1,360 1,340 272,514 370,619,040
26/08/2019 1,360 0.00 ■■ 0.00 1,350 1,370 1,340 176,346 239,830,560
23/08/2019 1,350 0.00 ■■ 0.00 1,350 1,350 1,340 81,539 110,077,650
22/08/2019 1,350 0.00 ■■ 0.00 1,360 1,360 1,350 42,274 57,069,900
21/08/2019 1,360 0.00 ■■ 0.00 1,360 1,360 1,350 78,067 106,171,120
20/08/2019 1,360 0.00 ■■ 0.00 1,360 1,360 1,350 35,644 48,475,840
19/08/2019 1,360 0.00 ■■ 0.00 1,360 1,360 1,350 68,429 93,063,440
16/08/2019 1,360 0.00 ■■ 0.00 1,370 1,370 1,350 126,155 171,570,800
15/08/2019 1,370 0.00 ■■ 0.00 1,360 1,370 1,350 131,782 180,541,340
14/08/2019 1,360 0.00 ■■ 0.00 1,370 1,370 1,360 134,777 183,296,720
13/08/2019 1,370 0.00 ■■ 0.00 1,370 1,380 1,360 113,717 155,792,290
12/08/2019 1,370 0.00 ■■ 0.00 1,370 1,380 1,360 211,069 289,164,530
09/08/2019 1,370 0.00 ■■ 0.00 1,370 1,380 1,360 109,446 149,941,020
08/08/2019 1,370 0.00 ■■ 0.00 1,370 1,390 1,360 159,746 218,852,020
07/08/2019 1,370 0.00 ■■ 0.00 1,370 1,390 1,370 204,074 279,581,380
06/08/2019 1,370 0.00 ■■ 0.00 1,380 1,380 1,360 134,482 184,240,340
05/08/2019 1,380 0.00 ■■ 0.00 1,370 1,400 1,360 252,532 348,494,160
02/08/2019 1,370 0.00 ■■ 0.00 1,380 1,370 1,360 128,222 175,664,140
01/08/2019 1,380 0.00 ■■ 0.00 1,390 1,380 1,370 121,329 167,434,020
31/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 225,881 313,974,590
30/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 83,490 116,051,100
29/07/2019 1,390 0.00 ■■ 0.00 1,390 1,400 1,370 159,713 222,001,070
26/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,380 75,860 105,445,400
25/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 100,436 139,606,040
24/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,380 249,690 347,069,100
23/07/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,380 193,001 268,271,390
22/07/2019 1,400 0.00 ■■ 0.00 1,410 1,410 1,390 307,460 430,444,000
19/07/2019 1,410 0.00 ■■ 0.00 1,390 1,410 1,390 318,038 448,433,580
18/07/2019 1,390 0.00 ■■ 0.00 1,390 1,400 1,380 269,360 374,410,400
17/07/2019 1,390 0.00 ■■ 0.00 1,390 1,400 1,380 171,760 238,746,400
16/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,380 89,447 124,331,330
15/07/2019 1,390 0.00 ■■ 0.00 1,380 1,390 1,370 100,174 139,241,860
12/07/2019 1,380 0.00 ■■ 0.00 1,400 1,400 1,380 151,180 208,628,400
11/07/2019 1,400 0.00 ■■ 0.00 1,390 1,400 1,380 172,121 240,969,400
10/07/2019 1,390 0.00 ■■ 0.00 1,390 1,400 1,380 133,913 186,139,070
09/07/2019 1,390 0.00 ■■ 0.00 1,370 1,400 1,370 307,191 426,995,490
08/07/2019 1,370 0.00 ■■ 0.00 1,380 1,380 1,370 40,273 55,174,010
05/07/2019 1,380 0.00 ■■ 0.00 1,390 1,400 1,370 84,896 117,156,480
04/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 45,963 63,888,570
03/07/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,370 39,382 54,740,980
02/07/2019 1,400 0.00 ■■ 0.00 1,390 1,400 1,360 366,956 513,738,400
01/07/2019 1,390 0.00 ■■ 0.00 1,390 1,400 1,380 108,045 150,182,550
28/06/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 116,171 161,477,690
27/06/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,380 95,071 132,148,690
26/06/2019 1,390 0.00 ■■ 0.00 1,400 1,410 1,390 153,038 212,722,820
25/06/2019 1,400 0.00 ■■ 0.00 1,400 1,410 1,390 240,739 337,034,600
24/06/2019 1,400 0.00 ■■ 0.00 1,400 1,440 1,400 307,361 430,305,400
21/06/2019 1,400 0.00 ■■ 0.00 1,400 1,410 1,390 60,910 85,274,000
20/06/2019 1,400 0.00 ■■ 0.00 1,410 1,420 1,390 141,789 198,504,600
19/06/2019 1,410 0.00 ■■ 0.00 1,400 1,420 1,400 383,337 540,505,170
18/06/2019 1,400 0.00 ■■ 0.00 1,400 1,410 1,390 243,629 341,080,600
17/06/2019 1,400 0.00 ■■ 0.00 1,390 1,400 1,380 175,515 245,721,000
16/06/2019 1,390 0.00 ■■ 0.00 1,400 1,420 1,390 199,372 277,127,080
14/06/2019 1,390 0.00 ■■ 0.00 1,400 1,420 1,390 199,372 277,127,080
13/06/2019 1,400 0.00 ■■ 0.00 1,400 1,430 1,400 454,218 635,905,200
11/06/2019 1,430 0.00 ■■ 0.00 1,390 1,440 1,390 485,459 694,206,370
10/06/2019 1,390 0.00 ■■ 0.00 1,370 1,400 1,370 209,201 290,789,390
09/06/2019 1,370 0.00 ■■ 0.00 1,370 1,370 1,350 74,970 102,708,900
07/06/2019 1,370 0.00 ■■ 0.00 1,370 1,370 1,350 74,970 102,708,900
06/06/2019 1,370 0.00 ■■ 0.00 1,370 1,370 1,340 112,794 154,527,780
05/06/2019 1,370 0.00 ■■ 0.00 1,360 1,370 1,350 129,635 177,599,950
04/06/2019 1,360 0.00 ■■ 0.00 1,380 1,380 1,350 204,208 277,722,880
03/06/2019 1,380 0.00 ■■ 0.00 1,380 1,380 1,350 283,322 390,984,360
02/06/2019 1,380 0.00 ■■ 0.00 1,390 1,390 1,380 216,428 298,670,640
31/05/2019 1,380 0.00 ■■ 0.00 1,390 1,390 1,380 216,428 298,670,640
30/05/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 377,181 524,281,590
29/05/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 96,415 134,016,850
28/05/2019 1,390 0.00 ■■ 0.00 1,380 1,400 1,370 114,844 159,633,160
27/05/2019 1,380 0.00 ■■ 0.00 1,390 1,390 1,370 67,190 92,722,200
26/05/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,380 176,820 245,779,800
24/05/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,380 176,820 245,779,800
23/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,380 259,670 363,538,000
22/05/2019 1,400 0.00 ■■ 0.00 1,410 1,420 1,400 122,866 172,012,400
21/05/2019 1,410 0.00 ■■ 0.00 1,420 1,420 1,400 121,495 171,307,950
20/05/2019 1,420 0.00 ■■ 0.00 1,410 1,430 1,400 249,197 353,859,740
19/05/2019 1,410 0.00 ■■ 0.00 1,430 1,440 1,410 187,428 264,273,480
17/05/2019 1,410 0.00 ■■ 0.00 1,430 1,440 1,410 187,428 264,273,480
16/05/2019 1,430 0.00 ■■ 0.00 1,440 1,460 1,430 447,591 640,055,130
15/05/2019 1,440 0.00 ■■ 0.00 1,420 1,460 1,420 180,747 260,275,680
14/05/2019 1,420 0.00 ■■ 0.00 1,420 1,430 1,410 413,297 586,881,740
13/05/2019 1,420 0.00 ■■ 0.00 1,440 1,450 1,420 511,999 727,038,580
12/05/2019 1,440 0.00 ■■ 0.00 1,450 1,480 1,440 534,731 770,012,640
10/05/2019 1,440 0.00 ■■ 0.00 1,450 1,480 1,440 534,731 770,012,640
09/05/2019 1,450 -0.10 -6.90 1,500 1,540 1,450 382,261 554,278,450
08/05/2019 1,500 0.10 6.67 1,420 1,500 1,420 901,370 1,352,055,000
07/05/2019 1,420 0.00 ■■ 0.00 1,380 1,420 1,370 376,792 535,044,640
06/05/2019 1,360 0.00 ■■ 0.00 1,400 1,390 1,350 203,644 276,955,840
05/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,380 123,837 173,371,800
03/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,380 123,837 173,371,800
02/05/2019 1,400 0.00 ■■ 0.00 1,410 1,400 1,380 146,851 205,591,400
01/05/2019 1,410 0.00 ■■ 0.00 1,420 1,410 1,380 425,787 600,359,670
30/04/2019 1,410 0.00 ■■ 0.00 1,420 1,410 1,380 425,787 600,359,670
29/04/2019 1,410 0.00 ■■ 0.00 1,420 1,410 1,380 425,787 600,359,670
28/04/2019 1,410 0.00 ■■ 0.00 1,420 1,410 1,380 425,787 600,359,670
26/04/2019 1,410 0.00 ■■ 0.00 1,420 1,410 1,380 425,787 600,359,670
25/04/2019 1,420 0.00 ■■ 0.00 1,420 1,430 1,400 66,145 93,925,900
24/04/2019 1,420 0.00 ■■ 0.00 1,410 1,420 1,400 114,238 162,217,960
23/04/2019 1,410 0.00 ■■ 0.00 1,410 1,410 1,390 97,380 137,305,800
22/04/2019 1,410 0.00 ■■ 0.00 1,420 1,430 1,400 185,092 260,979,720
21/04/2019 1,420 0.00 ■■ 0.00 1,410 1,430 1,410 70,308 99,837,360
19/04/2019 1,420 0.00 ■■ 0.00 1,410 1,430 1,410 70,308 99,837,360
18/04/2019 1,410 0.00 ■■ 0.00 1,410 1,430 1,400 253,184 356,989,440
17/04/2019 1,410 0.00 ■■ 0.00 1,430 1,440 1,410 115,831 163,321,710
16/04/2019 1,430 0.00 ■■ 0.00 1,450 1,450 1,430 101,783 145,549,690
15/04/2019 1,450 0.00 ■■ 0.00 1,440 1,460 1,430 162,020 234,929,000
12/04/2019 1,450 0.00 ■■ 0.00 1,440 1,460 1,430 162,020 234,929,000
11/04/2019 1,440 0.00 ■■ 0.00 1,440 1,480 1,440 545,184 785,064,960
10/04/2019 1,440 0.00 ■■ 0.00 1,450 1,450 1,440 95,492 137,508,480
09/04/2019 1,450 0.00 ■■ 0.00 1,440 1,460 1,440 117,482 170,348,900
08/04/2019 1,440 0.00 ■■ 0.00 1,450 1,470 1,440 131,931 189,980,640
05/04/2019 1,450 0.00 ■■ 0.00 1,470 1,480 1,450 169,249 245,411,050
04/04/2019 1,470 0.00 ■■ 0.00 1,450 1,470 1,430 550,744 809,593,680
03/04/2019 1,450 0.00 ■■ 0.00 1,440 1,460 1,430 280,063 406,091,350
02/04/2019 1,440 0.00 ■■ 0.00 1,420 1,460 1,440 346,723 499,281,120
01/04/2019 1,420 0.00 ■■ 0.00 1,420 1,440 1,410 169,528 240,729,760
30/03/2019 1,550 -0.01 -0.65 1,560 1,550 1,520 2,126,060 3,295,393,000
29/03/2019 1,420 0.00 ■■ 0.00 1,440 1,440 1,420 179,863 255,405,460
28/03/2019 1,440 0.00 ■■ 0.00 1,450 1,450 1,430 119,227 171,686,880
27/03/2019 1,450 0.00 ■■ 0.00 1,440 1,460 1,430 63,660 92,307,000
26/03/2019 1,440 0.00 ■■ 0.00 1,440 1,450 1,430 105,974 152,602,560
25/03/2019 1,440 0.00 ■■ 0.00 1,460 1,460 1,420 165,539 238,376,160
22/03/2019 1,460 0.00 ■■ 0.00 1,490 1,490 1,460 198,625 289,992,500
21/03/2019 1,490 0.00 ■■ 0.00 1,490 1,520 1,490 448,267 667,917,830
20/03/2019 1,490 0.00 ■■ 0.00 1,500 1,500 1,480 137,311 204,593,390
19/03/2019 1,500 0.00 ■■ 0.00 1,490 1,540 1,490 536,553 804,829,500
18/03/2019 1,490 0.00 ■■ 0.00 1,520 1,520 1,480 291,985 435,057,650
15/03/2019 1,520 0.00 ■■ 0.00 1,520 1,540 1,480 438,212 666,082,240
14/03/2019 1,520 0.10 6.58 1,470 1,530 1,460 312,138 474,449,760
13/03/2019 1,470 0.00 ■■ 0.00 1,470 1,480 1,450 163,011 239,626,170
12/03/2019 1,470 0.00 ■■ 0.00 1,430 1,480 1,460 307,416 451,901,520
11/03/2019 1,430 0.00 ■■ 0.00 1,450 1,460 1,420 222,600 318,318,000
08/03/2019 1,450 -0.10 -6.90 1,500 1,490 1,450 325,833 472,457,850
07/03/2019 1,500 0.00 ■■ 0.00 1,520 1,540 1,500 533,143 799,714,500
06/03/2019 1,520 0.00 ■■ 0.00 1,500 1,570 1,510 416,724 633,420,480
05/03/2019 1,500 0.10 6.67 1,410 1,500 1,410 817,854 1,226,781,000
04/03/2019 1,410 0.00 ■■ 0.00 1,420 1,430 1,400 293,709 414,129,690
01/03/2019 1,420 0.00 ■■ 0.00 1,410 1,420 1,400 125,647 178,418,740
28/02/2019 1,410 0.00 ■■ 0.00 1,420 1,440 1,400 165,388 233,197,080
27/02/2019 1,420 0.00 ■■ 0.00 1,420 1,420 1,400 142,100 201,782,000
26/02/2019 1,420 0.00 ■■ 0.00 1,430 1,430 1,410 291,277 413,613,340
25/02/2019 1,430 0.00 ■■ 0.00 1,410 1,440 1,400 529,931 757,801,330
22/02/2019 1,410 0.00 ■■ 0.00 1,410 1,410 1,390 228,825 322,643,250
21/02/2019 1,410 0.00 ■■ 0.00 1,410 1,410 1,380 145,912 205,735,920
20/02/2019 1,410 0.00 ■■ 0.00 1,400 1,410 1,390 401,795 566,530,950
19/02/2019 1,400 -0.10 -7.14 1,460 1,460 1,400 258,738 362,233,200
18/02/2019 1,460 0.00 ■■ 0.00 1,450 1,510 1,450 700,894 1,023,305,240
15/02/2019 1,450 0.00 ■■ 0.00 1,480 1,480 1,450 208,164 301,837,800
14/02/2019 1,480 0.00 ■■ 0.00 1,500 1,530 1,480 462,883 685,066,840
13/02/2019 1,500 0.10 6.67 1,440 1,510 1,440 899,649 1,349,473,500
12/02/2019 1,440 0.00 ■■ 0.00 1,410 1,450 1,410 358,412 516,113,280
11/02/2019 1,410 0.00 ■■ 0.00 1,400 1,410 1,390 339,428 478,593,480
01/02/2019 1,400 0.00 ■■ 0.00 1,380 1,400 1,340 247,096 345,934,400
31/01/2019 1,380 0.00 ■■ 0.00 1,390 1,380 1,370 80,481 111,063,780
30/01/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,360 223,357 310,466,230
29/01/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,360 159,031 221,053,090
28/01/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,360 262,228 364,496,920
25/01/2019 1,400 0.00 ■■ 0.00 1,390 1,400 1,370 107,655 150,717,000
24/01/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,370 227,351,000 316,017,890,000
23/01/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,360 355,944,000 498,321,600,000
22/01/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,370 156,856,000 219,598,400,000
21/01/2019 1,400 -0.02 -1.43 1,420 1,410 1,380 2,342,050 3,278,870,000
19/01/2019 1,330 -0.07 -5.26 1,400 1,430 1,400 101,020 134,356,600
18/01/2019 1,420 0.02 1.41 1,400 1,430 1,400 5,454,450 7,745,319,000
17/01/2019 1,400 -0.01 -0.71 1,400 1,400 1,380 5,875,030 8,225,042,000
16/01/2019 1,400 -0.02 -1.43 1,420 1,420 1,390 1,464,580 2,050,412,000
15/01/2019 1,420 -0.01 -0.70 1,420 1,420 1,390 2,314,180 3,286,135,600
14/01/2019 1,420 -0.02 -1.41 1,440 1,440 1,410 1,390,040 1,973,856,800
11/01/2019 1,440 -0.01 -0.69 1,440 1,440 1,420 982,280 1,414,483,200
10/01/2019 1,440 0.01 0.69 1,430 1,440 1,400 2,329,480 3,354,451,200
09/01/2019 1,430 -0.01 -0.70 1,440 1,440 1,410 4,092,950 5,852,918,500
08/01/2019 1,440 -0.01 -0.69 1,450 1,440 1,410 1,311,230 1,888,171,200
07/01/2019 1,450 0.02 1.38 1,430 1,450 1,400 1,883,620 2,731,249,000
04/01/2019 1,430 -0.03 -2.10 1,460 1,440 1,390 3,306,460 4,728,237,800
03/01/2019 1,460 -0.02 -1.37 1,480 1,480 1,420 1,915,350 2,796,411,000
02/01/2019 1,480 0.02 1.35 1,460 1,490 1,430 1,536,900 2,274,612,000
29/12/2018 1,460 -0.10 -6.85 1,560 1,560 1,460 2,257,590 3,296,081,400
28/12/2018 1,460 -0.10 -6.85 1,560 1,560 1,460 2,257,590 3,296,081,400
27/12/2018 1,560 0.02 1.28 1,540 1,570 1,530 1,945,320 3,034,699,200
26/12/2018 1,540 -0.01 -0.65 1,550 1,550 1,520 783,810 1,207,067,400
25/12/2018 1,550 -0.02 -1.29 1,570 1,560 1,500 2,229,740 3,456,097,000
24/12/2018 1,570 -0.01 -0.64 1,580 1,590 1,560 749,230 1,176,291,100
22/12/2018 1,580 -0.01 -0.63 1,580 1,580 1,560 556,800 879,744,000
21/12/2018 1,580 -0.01 -0.63 1,580 1,580 1,560 556,800 879,744,000
20/12/2018 1,580 0.01 0.63 1,570 1,580 1,540 1,232,970 1,948,092,600
19/12/2018 1,570 -0.01 -0.64 1,580 1,590 1,560 1,760,440 2,763,890,800
18/12/2018 1,580 -0.01 -0.63 1,580 1,590 1,560 1,225,620 1,936,479,600
17/12/2018 1,580 0.01 0.63 1,570 1,600 1,560 1,175,080 1,856,626,400
16/12/2018 1,570 -0.04 -2.55 1,610 1,610 1,570 1,804,740 2,833,441,800
14/12/2018 1,570 -0.04 -2.55 1,610 1,610 1,570 1,804,740 2,833,441,800
13/12/2018 1,610 0.02 1.24 1,590 1,620 1,590 2,316,490 3,729,548,900
12/12/2018 1,590 -0.01 -0.63 1,600 1,620 1,590 1,348,380 2,143,924,200
11/12/2018 1,600 0.01 0.63 1,590 1,620 1,580 1,860,690 2,977,104,000
10/12/2018 1,590 0.02 1.26 1,570 1,630 1,560 2,963,140 4,711,392,600
07/12/2018 1,570 0.01 0.64 1,560 1,580 1,540 2,404,040 3,774,342,800
06/12/2018 1,560 0.02 1.28 1,540 1,560 1,460 3,823,940 5,965,346,400
05/12/2018 1,540 -0.01 -0.65 1,540 1,540 1,510 2,109,780 3,249,061,200
04/12/2018 1,540 -0.01 -0.65 1,550 1,550 1,520 1,290,820 1,987,862,800
03/12/2018 1,550 -0.01 -0.65 1,550 1,560 1,520 2,687,990 4,166,384,500
30/11/2018 1,550 -0.01 -0.65 1,560 1,550 1,520 2,126,060 3,295,393,000
29/11/2018 1,560 -0.01 -0.64 1,560 1,570 1,520 2,026,660 3,161,589,600
28/11/2018 1,560 -0.02 -1.28 1,580 1,580 1,530 3,194,970 4,984,153,200
27/11/2018 1,580 -0.01 -0.63 1,590 1,580 1,550 3,712,590 5,865,892,200
26/11/2018 1,590 0.01 0.63 1,580 1,590 1,570 1,393,710 2,215,998,900
25/11/2018 1,580 -0.02 -1.27 1,600 1,600 1,570 1,274,090 2,013,062,200
23/11/2018 1,580 -0.02 -1.27 1,600 1,600 1,570 1,274,090 2,013,062,200
22/11/2018 1,600 -0.01 -0.63 1,610 1,610 1,580 1,291,830 2,066,928,000
21/11/2018 1,610 0.01 0.62 1,600 1,610 1,580 410,670 661,178,700
20/11/2018 1,600 -0.01 -0.63 1,600 1,600 1,570 1,051,850 1,682,960,000
19/11/2018 1,600 0.03 1.88 1,570 1,670 1,590 6,668,960 10,670,336,000
16/11/2018 1,570 0.01 0.64 1,560 1,570 1,540 2,067,080 3,245,315,600
15/11/2018 1,560 -0.01 -0.64 1,560 1,580 1,540 2,076,790 3,239,792,400
14/11/2018 1,560 -0.03 -1.92 1,590 1,590 1,560 687,260 1,072,125,600
13/11/2018 1,590 -0.01 -0.63 1,600 1,590 1,550 1,481,390 2,355,410,100
12/11/2018 1,600 -0.02 -1.25 1,600 1,600 1,580 1,240,050 1,984,080,000
11/11/2018 1,600 -0.02 -1.25 1,620 1,610 1,580 1,507,370 2,411,792,000
09/11/2018 1,600 -0.02 -1.25 1,620 1,610 1,580 1,507,370 2,411,792,000
08/11/2018 1,620 0.01 0.62 1,610 1,640 1,590 2,908,540 4,711,834,800
07/11/2018 1,610 -0.01 -0.62 1,620 1,610 1,590 2,015,640 3,245,180,400
06/11/2018 1,620 -0.01 -0.62 1,620 1,630 1,600 1,255,580 2,034,039,600
05/11/2018 1,620 -0.01 -0.62 1,620 1,630 1,600 2,507,970 4,062,911,400
02/11/2018 1,620 -0.01 -0.62 1,620 1,620 1,600 1,477,160 2,392,999,200
01/11/2018 1,620 -0.01 -0.62 1,630 1,630 1,580 1,519,820 2,462,108,400
31/10/2018 1,630 -0.01 -0.61 1,640 1,720 1,600 2,074,530 3,381,483,900
30/10/2018 1,640 0.01 0.61 1,630 1,640 1,600 1,868,950 3,065,078,000
29/10/2018 1,630 0.02 1.23 1,610 1,630 1,590 1,737,770 2,832,565,100
28/10/2018 1,610 -0.01 -0.62 1,610 1,630 1,580 2,235,890 3,599,782,900
26/10/2018 1,610 -0.01 -0.62 1,610 1,630 1,580 2,235,890 3,599,782,900
25/10/2018 1,610 -0.02 -1.24 1,630 1,610 1,540 3,255,270 5,240,984,700
24/10/2018 1,630 -0.05 -3.07 1,680 1,660 1,600 2,893,580 4,716,535,400
23/10/2018 1,680 -0.03 -1.79 1,710 1,690 1,610 3,994,470 6,710,709,600
22/10/2018 1,710 -0.01 -0.58 1,720 1,710 1,680 2,018,320 3,451,327,200
21/10/2018 1,720 0.01 0.58 1,710 1,720 1,670 1,818,020 3,126,994,400
19/10/2018 1,720 0.01 0.58 1,710 1,720 1,670 1,818,020 3,126,994,400
18/10/2018 1,710 -0.02 -1.17 1,730 1,720 1,690 885,150 1,513,606,500
17/10/2018 1,730 0.02 1.16 1,710 1,740 1,710 2,526,100 4,370,153,000
16/10/2018 1,710 0.01 0.58 1,700 1,710 1,690 951,230 1,626,603,300
15/10/2018 1,700 -0.02 -1.18 1,720 1,720 1,680 2,533,540 4,307,018,000
12/10/2018 1,720 0.02 1.16 1,700 1,720 1,660 2,652,580 4,562,437,600
11/10/2018 1,700 -0.10 -5.88 1,800 1,770 1,680 7,747,900 13,171,430,000
10/10/2018 1,800 -0.01 -0.56 1,800 1,820 1,770 4,939,450 8,891,010,000
09/10/2018 1,800 -0.01 -0.56 1,800 1,810 1,780 2,504,650 4,508,370,000
08/10/2018 1,800 -0.01 -0.56 1,800 1,820 1,790 1,501,570 2,702,826,000
07/10/2018 1,800 0.01 0.56 1,800 1,840 1,800 4,569,610 8,225,298,000
05/10/2018 1,800 0.01 0.56 1,800 1,840 1,800 4,569,610 8,225,298,000
04/10/2018 1,800 -0.01 -0.56 1,810 1,820 1,800 1,742,580 3,136,644,000
03/10/2018 1,810 -0.01 -0.55 1,820 1,820 1,800 3,083,330 5,580,827,300
02/10/2018 1,820 -0.01 -0.55 1,830 1,840 1,810 3,419,850 6,224,127,000
01/10/2018 1,830 -0.01 -0.55 1,830 1,870 1,820 4,902,480 8,971,538,400
30/09/2018 1,830 -0.01 -0.55 1,830 1,850 1,820 2,593,490 4,746,086,700
28/09/2018 1,830 -0.01 -0.55 1,830 1,850 1,820 2,593,490 4,746,086,700
27/09/2018 1,830 -0.03 -1.64 1,860 1,860 1,830 2,071,810 3,791,412,300
26/09/2018 1,860 0.06 3.23 1,800 1,890 1,810 8,549,550 15,902,163,000
25/09/2018 1,800 0.01 0.56 1,800 1,820 1,800 2,573,750 4,632,750,000
24/09/2018 1,800 0.01 0.56 1,800 1,810 1,790 3,598,100 6,476,580,000
23/09/2018 1,800 -0.01 -0.56 1,810 1,830 1,800 3,439,070 6,190,326,000
21/09/2018 1,800 -0.01 -0.56 1,810 1,830 1,800 3,439,070 6,190,326,000
20/09/2018 1,810 0.01 0.55 1,810 1,840 1,810 1,811,040 3,277,982,400
19/09/2018 1,810 0.01 0.55 1,810 1,830 1,800 1,959,280 3,546,296,800
18/09/2018 1,810 -0.01 -0.55 1,810 1,820 1,790 2,423,740 4,386,969,400
17/09/2018 1,810 -0.03 -1.66 1,840 1,850 1,810 1,204,620 2,180,362,200
14/09/2018 1,840 0.01 0.54 1,840 1,870 1,840 2,135,340 3,929,025,600
13/09/2018 1,840 0.03 1.63 1,810 1,890 1,800 5,022,190 9,240,829,600
12/09/2018 1,810 0.01 0.55 1,800 1,820 1,790 2,724,840 4,931,960,400
11/09/2018 1,800 -0.01 -0.56 1,810 1,810 1,790 1,564,300 2,815,740,000
10/09/2018 1,810 -0.01 -0.55 1,820 1,820 1,800 1,057,690 1,914,418,900
07/09/2018 1,820 0.01 0.55 1,810 1,820 1,790 2,398,850 4,365,907,000
06/09/2018 1,810 0.01 0.55 1,800 1,820 1,790 1,839,730 3,329,911,300
05/09/2018 1,800 -0.01 -0.56 1,810 1,820 1,780 4,533,670 8,160,606,000
04/09/2018 1,810 -0.02 -1.10 1,830 1,830 1,800 4,505,910 8,155,697,100
02/09/2018 1,830 -0.01 -0.55 1,830 1,840 1,820 2,535,740 4,640,404,200
31/08/2018 1,830 -0.01 -0.55 1,830 1,840 1,820 2,535,740 4,640,404,200
30/08/2018 1,830 0.01 0.55 1,830 1,860 1,810 5,700,910 10,432,665,300
29/08/2018 1,830 0.01 0.55 1,830 1,850 1,810 4,315,050 7,896,541,500
28/08/2018 1,830 -0.01 -0.55 1,830 1,860 1,810 2,877,140 5,265,166,200
27/08/2018 1,830 -0.06 -3.28 1,890 1,900 1,830 7,408,600 13,557,738,000
24/08/2018 1,890 -0.03 -1.59 1,920 1,920 1,890 1,329,090 2,511,980,100
23/08/2018 1,920 0.03 1.56 1,890 1,920 1,890 2,191,640 4,207,948,800
22/08/2018 1,890 -0.01 -0.53 1,900 1,910 1,890 3,113,010 5,883,588,900
21/08/2018 1,900 -0.01 -0.53 1,910 1,920 1,890 2,259,250 4,292,575,000
20/08/2018 1,910 -0.01 -0.52 1,910 1,930 1,890 2,250,430 4,298,321,300
17/08/2018 1,910 -0.03 -1.57 1,940 1,950 1,910 2,112,370 4,034,626,700
16/08/2018 1,940 -0.01 -0.52 1,950 1,940 1,910 1,229,480 2,385,191,200
15/08/2018 1,950 0.01 0.51 1,940 1,960 1,920 1,651,220 3,219,879,000
14/08/2018 1,940 0.02 1.03 1,940 1,980 1,940 2,456,340 4,765,299,600
13/08/2018 1,940 -0.01 -0.52 1,950 1,950 1,930 2,080,260 4,035,704,400
10/08/2018 1,950 0.01 0.51 1,940 1,950 1,910 2,402,730 4,685,323,500
09/08/2018 1,940 -0.01 -0.52 1,950 1,960 1,930 2,131,610 4,135,323,400
08/08/2018 1,950 0.01 0.51 1,940 1,970 1,940 2,568,060 5,007,717,000
07/08/2018 1,940 -0.01 -0.52 1,950 1,960 1,930 2,461,040 4,774,417,600
06/08/2018 1,950 -0.01 -0.51 1,960 1,990 1,930 4,144,050 8,080,897,500
03/08/2018 1,960 -0.05 -2.55 2,010 2,050 1,960 4,455,700 8,733,172,000
02/08/2018 2,010 -0.04 -1.99 2,050 2,140 2,010 7,536,610 15,148,586,100
01/08/2018 2,050 0.13 6.34 1,920 2,050 1,940 10,700,510 21,936,045,500
31/07/2018 1,920 0.01 0.52 1,910 1,950 1,900 3,117,200 5,985,024,000
30/07/2018 1,910 0.01 0.52 1,900 1,940 1,890 2,743,030 5,239,187,300
27/07/2018 1,900 -0.01 -0.53 1,910 1,930 1,880 2,099,780 3,989,582,000
26/07/2018 1,910 -0.05 -2.62 1,960 1,980 1,900 1,690,330 3,228,530,300
25/07/2018 1,960 0.08 4.08 1,880 1,980 1,880 4,454,510 8,730,839,600
24/07/2018 1,880 -0.01 -0.53 1,890 1,900 1,870 1,628,510 3,061,598,800
23/07/2018 1,890 0.01 0.53 1,880 1,940 1,880 1,687,150 3,188,713,500
20/07/2018 1,880 -0.02 -1.06 1,900 1,900 1,860 1,058,400 1,989,792,000
19/07/2018 1,900 -0.02 -1.05 1,920 1,920 1,870 1,534,990 2,916,481,000
18/07/2018 1,920 0.09 4.69 1,830 1,920 1,830 2,148,070 4,124,294,400
17/07/2018 1,830 -0.01 -0.55 1,840 1,850 1,820 1,794,520 3,283,971,600
16/07/2018 1,840 -0.01 -0.54 1,850 1,880 1,840 2,099,820 3,863,668,800
15/07/2018 1,850 0.04 2.16 1,810 1,870 1,840 2,489,670 4,605,889,500
13/07/2018 1,850 0.04 2.16 1,810 1,870 1,840 2,489,670 4,605,889,500
12/07/2018 1,810 0.01 0.55 1,800 1,830 1,780 2,383,090 4,313,392,900
11/07/2018 1,800 -0.08 -4.44 1,880 1,870 1,800 2,381,890 4,287,402,000
10/07/2018 1,880 0.01 0.53 1,870 1,930 1,870 2,003,770 3,767,087,600
09/07/2018 1,870 -0.01 -0.53 1,880 1,960 1,870 1,797,080 3,360,539,600
06/07/2018 1,880 0.03 1.60 1,880 1,930 1,840 1,773,620 3,334,405,600
05/07/2018 1,880 -0.02 -1.06 1,900 1,930 1,800 2,053,520 3,860,617,600
04/07/2018 1,900 0.01 0.53 1,900 1,940 1,890 1,574,870 2,992,253,000
03/07/2018 1,900 -0.06 -3.16 1,960 1,970 1,880 3,135,840 5,958,096,000
02/07/2018 1,960 -0.05 -2.55 2,010 2,020 1,960 1,894,190 3,712,612,400
01/07/2018 2,010 -0.02 -1.00 2,030 0 0 697,530 1,402,035,300
29/06/2018 2,010 -0.02 -1.00 2,030 2,040 2,000 697,530 1,402,035,300
28/06/2018 2,030 -0.04 -1.97 2,070 2,070 1,990 4,376,260 8,883,807,800
27/06/2018 2,070 0.01 0.48 2,070 2,140 2,070 2,116,030 4,380,182,100
26/06/2018 2,070 -0.01 -0.48 2,080 2,090 2,050 2,166,780 4,485,234,600
25/06/2018 2,080 0.09 4.33 1,990 2,120 2,070 5,831,270 12,129,041,600
23/06/2018 1,990 0.03 1.51 1,960 1,990 1,940 948,930 1,888,370,700
22/06/2018 1,990 0.03 1.51 1,960 1,990 1,940 948,930 1,888,370,700
21/06/2018 1,960 0.02 1.02 1,940 2,040 1,920 3,114,480 6,104,380,800
20/06/2018 1,940 0.01 0.52 1,940 1,980 1,930 1,476,840 2,865,069,600
19/06/2018 1,940 -0.06 -3.09 2,000 2,020 1,880 2,296,660 4,455,520,400
18/06/2018 2,000 -0.04 -2.00 2,040 2,070 2,000 2,600,330 5,200,660,000
17/06/2018 2,040 -0.05 -2.45 2,090 2,090 2,040 3,255,900 6,642,036,000
15/06/2018 2,040 -0.05 -2.45 2,090 2,090 2,040 3,255,900 6,642,036,000
14/06/2018 2,090 -0.06 -2.87 2,150 2,180 2,090 2,639,240 5,516,011,600
13/06/2018 2,150 0.05 2.33 2,100 2,190 2,100 3,139,320 6,749,538,000
12/06/2018 2,100 0.08 3.81 2,020 2,140 2,030 4,556,820 9,569,322,000
11/06/2018 2,020 0.01 0.50 2,020 2,050 2,000 767,380 1,550,107,600
10/06/2018 2,020 -0.02 -0.99 2,040 2,040 2,020 627,250 1,267,045,000
08/06/2018 2,020 -0.02 -0.99 2,040 2,040 2,020 627,250 1,267,045,000
07/06/2018 2,040 0.03 1.47 2,010 2,090 1,990 2,874,100 5,863,164,000
06/06/2018 2,010 -0.01 -0.50 2,010 2,020 1,990 3,489,510 7,013,915,100
05/06/2018 2,010 -0.02 -1.00 2,030 2,050 2,010 4,079,390 8,199,573,900
04/06/2018 2,030 0.07 3.45 1,960 2,060 2,000 4,328,140 8,786,124,200
03/06/2018 1,960 0.12 6.12 1,840 1,960 1,840 6,344,860 12,435,925,600
01/06/2018 1,960 0.12 6.12 1,840 1,960 1,840 6,344,860 12,435,925,600
31/05/2018 1,840 0.01 0.54 1,830 1,860 1,820 909,270 1,673,056,800
30/05/2018 1,830 -0.02 -1.09 1,850 1,850 1,800 1,251,800 2,290,794,000
29/05/2018 1,850 0.02 1.08 1,830 1,890 1,760 1,787,270 3,306,449,500
28/05/2018 1,830 -0.13 -7.10 1,960 1,950 1,830 4,061,170 7,431,941,100
26/05/2018 1,960 -0.03 -1.53 1,990 1,990 1,940 1,568,560 3,074,377,600
25/05/2018 1,960 -0.03 -1.53 1,990 1,990 1,940 1,568,560 3,074,377,600
24/05/2018 1,990 -0.01 -0.50 2,000 2,000 1,960 970,350 1,930,996,500
23/05/2018 2,000 -0.01 -0.50 2,010 2,000 1,950 1,556,900 3,113,800,000
22/05/2018 2,010 -0.07 -3.48 2,010 2,010 1,920 3,268,620 6,569,926,200
21/05/2018 2,010 -0.01 -0.50 2,020 2,020 1,990 2,022,460 4,065,144,600
18/05/2018 2,020 -0.02 -0.99 2,040 2,040 2,010 2,271,070 4,587,561,400
17/05/2018 2,040 -0.01 -0.49 2,040 2,060 2,020 2,549,390 5,200,755,600
16/05/2018 2,040 0.03 1.47 2,010 2,100 2,030 3,999,500 8,158,980,000
15/05/2018 2,010 -0.01 -0.50 2,010 2,020 2,000 2,173,840 4,369,418,400
14/05/2018 2,010 -0.01 -0.50 2,020 2,030 1,990 1,665,610 3,347,876,100
11/05/2018 2,020 -0.01 -0.50 2,020 2,020 1,990 2,321,030 4,688,480,600
10/05/2018 2,020 0.01 0.50 2,010 2,030 2,000 1,618,850 3,270,077,000
09/05/2018 2,010 -0.05 -2.49 2,060 2,060 2,010 2,522,530 5,070,285,300
08/05/2018 2,060 -0.01 -0.49 2,060 2,070 2,030 1,358,160 2,797,809,600
07/05/2018 2,060 0.03 1.46 2,030 2,060 2,020 1,239,350 2,553,061,000
05/05/2018 2,030 0.01 0.49 2,020 2,040 2,000 1,343,960 2,728,238,800
04/05/2018 2,030 0.01 0.49 2,020 2,040 2,000 1,343,960 2,728,238,800
03/05/2018 2,020 -0.02 -0.99 2,020 2,040 1,970 2,991,900 6,043,638,000
02/05/2018 2,020 -0.03 -1.49 2,050 2,070 2,000 2,362,370 4,771,987,400
29/04/2018 2,050 0.03 1.46 2,020 2,050 2,010 3,500,010 7,175,020,500
27/04/2018 2,050 0.03 1.46 2,020 2,050 2,010 3,500,010 7,175,020,500
26/04/2018 2,020 -0.08 -3.96 2,100 2,100 2,000 4,924,450 9,947,389,000
25/04/2018 2,100 -0.08 -3.81 2,180 2,180 2,080 4,795,040 10,069,584,000
24/04/2018 2,100 -0.08 -3.81 2,180 2,180 2,080 4,795,040 10,069,584,000
23/04/2018 2,180 -0.05 -2.29 2,230 2,240 2,180 2,733,540 5,959,117,200
20/04/2018 2,230 -0.01 -0.45 2,230 2,240 2,210 1,785,510 3,981,687,300
19/04/2018 2,230 -0.02 -0.90 2,250 2,260 2,220 3,572,410 7,966,474,300
18/04/2018 2,250 -0.01 -0.44 2,260 2,270 2,220 3,247,200 7,306,200,000
13/04/2018 2,250 -0.01 -0.44 2,250 2,270 2,240 2,960,820 6,661,845,000
12/04/2018 2,250 0.02 0.89 2,230 2,250 2,220 3,586,540 8,069,715,000
11/04/2018 2,230 -0.06 -2.69 2,290 2,300 2,230 3,557,030 7,932,176,900
10/04/2018 2,290 -0.02 -0.87 2,310 2,320 2,260 3,916,670 8,969,174,300
09/04/2018 2,310 -0.02 -0.87 2,330 2,380 2,310 4,570,720 10,558,363,200
06/04/2018 2,330 0.04 1.72 2,290 2,360 2,290 6,810,790 15,869,140,700
05/04/2018 2,290 0.01 0.44 2,280 2,290 2,270 3,182,340 7,287,558,600
04/04/2018 2,280 0.01 0.44 2,270 2,310 2,260 3,953,900 9,014,892,000
03/04/2018 2,270 0.01 0.44 2,270 2,290 2,250 3,867,930 8,780,201,100
02/04/2018 2,270 -0.01 -0.44 2,270 2,280 2,250 3,189,800 7,240,846,000
30/03/2018 2,270 0.01 0.44 2,260 2,270 2,250 2,808,710 6,375,771,700
29/03/2018 2,260 -0.02 -0.88 2,280 2,290 2,250 1,643,260 3,713,767,600
28/03/2018 2,280 0.03 1.32 2,250 2,290 2,250 3,381,520 7,709,865,600
27/03/2018 2,250 0.02 0.89 2,250 2,320 2,250 4,993,360 11,235,060,000
26/03/2018 2,250 0.01 0.44 2,250 2,270 2,230 3,323,670 7,478,257,500
23/03/2018 2,250 -0.07 -3.11 2,320 2,290 2,240 7,016,470 15,787,057,500
22/03/2018 2,320 -0.03 -1.29 2,350 2,360 2,300 3,645,320 8,457,142,400
21/03/2018 2,350 0.01 0.43 2,320 2,390 2,330 7,689,020 18,069,197,000
20/03/2018 2,320 -0.02 -0.86 2,340 2,340 2,300 3,184,900 7,388,968,000
19/03/2018 2,340 0.02 0.85 2,350 2,380 2,330 4,645,770 10,871,101,800
16/03/2018 2,350 0.03 1.28 2,320 2,360 2,300 5,483,980 12,887,353,000
15/03/2018 2,320 0.01 0.43 2,310 2,330 2,290 3,278,140 7,605,284,800
14/03/2018 2,310 0.01 0.43 2,310 2,330 2,290 4,161,180 9,612,325,800
13/03/2018 2,310 0.01 0.43 2,310 2,330 2,280 5,192,010 11,993,543,100
12/03/2018 2,310 -0.07 -3.03 2,380 2,390 2,340 3,545,030 8,189,019,300
11/03/2018 2,360 -0.02 -0.85 2,380 2,390 2,340 3,304,000 7,797,440,000
09/03/2018 2,360 -0.02 -0.85 2,380 2,390 2,340 3,304,000 7,797,440,000
08/03/2018 2,380 -0.05 -2.10 2,430 2,470 2,350 5,317,270 12,655,102,600
07/03/2018 2,430 0.12 4.94 2,310 2,470 2,290 9,152,460 22,240,477,800
06/03/2018 2,310 0.03 1.30 2,280 2,310 2,270 5,609,130 12,957,090,300
05/03/2018 2,280 0.01 0.44 2,270 2,300 2,260 3,512,580 8,008,682,400
02/03/2018 2,270 -0.01 -0.44 2,280 2,280 2,250 3,528,270 8,009,172,900
01/03/2018 2,280 0.01 0.44 2,270 2,300 2,240 4,933,050 11,247,354,000
28/02/2018 2,270 -0.06 -2.64 2,330 2,330 2,270 3,631,770 8,244,117,900
27/02/2018 2,330 -0.01 -0.43 2,330 2,360 2,290 3,340,640 7,783,691,200
26/02/2018 2,330 -0.06 -2.58 2,390 2,400 2,320 3,310,900 7,714,397,000
23/02/2018 2,390 0.04 1.67 2,350 2,400 2,350 2,868,870 6,856,599,300
22/02/2018 2,350 -0.05 -2.13 2,400 2,400 2,330 1,630,230 3,831,040,500
21/02/2018 2,400 0.02 0.83 2,380 2,450 2,380 1,646,900 3,952,560,000
14/02/2018 2,380 0.11 4.62 2,270 2,390 2,260 3,009,980 7,163,752,400
13/02/2018 2,380 0.11 4.62 2,270 2,390 2,260 3,009,980 7,163,752,400
12/02/2018 2,270 0.03 1.32 2,240 2,290 2,240 2,002,310 4,545,243,700
09/02/2018 2,240 -0.03 -1.34 2,270 2,280 2,170 3,705,820 8,301,036,800
08/02/2018 2,270 -0.06 -2.64 2,330 2,340 2,270 5,134,510 11,655,337,700
07/02/2018 2,330 -0.02 -0.86 2,350 2,380 2,300 7,773,580 18,112,441,400
06/02/2018 2,260 -0.09 -3.98 2,350 2,320 2,190 13,351,880 30,175,248,800
05/02/2018 2,350 -0.17 -7.23 2,520 2,500 2,350 5,991,210 14,079,343,500
04/02/2018 2,520 0.01 0.40 2,510 2,530 2,500 3,838,770 9,673,700,400
02/02/2018 2,520 0.01 0.40 2,510 2,530 2,500 3,838,770 9,673,700,400
01/02/2018 2,510 0.02 0.80 2,490 2,540 2,490 5,016,530 12,591,490,300
31/01/2018 2,490 -0.08 -3.21 2,570 2,600 2,490 5,682,370 14,149,101,300
30/01/2018 2,570 0.03 1.17 2,540 2,590 2,520 4,377,820 11,250,997,400
29/01/2018 2,540 -0.06 -2.36 2,600 2,610 2,540 4,322,200 10,978,388,000
28/01/2018 2,600 0.04 1.54 2,560 2,610 2,560 4,605,750 11,974,950,000
26/01/2018 2,600 0.04 1.54 2,560 2,610 2,560 4,605,750 11,974,950,000
25/01/2018 2,560 0.01 0.39 2,550 2,610 2,540 8,830,130 22,605,132,800
24/01/2018 2,690 0.07 2.60 2,620 2,640 2,540 6,995,860 18,818,863,400
22/01/2018 2,550 -0.07 -2.75 2,620 2,640 2,540 9,934,480 25,332,924,000
19/01/2018 2,620 -0.05 -1.91 2,670 2,680 2,610 4,713,440 12,349,212,800
18/01/2018 2,670 0.03 1.12 2,640 2,670 2,610 4,686,620 12,513,275,400
17/01/2018 2,640 -0.04 -1.52 2,680 2,710 2,640 8,277,530 21,852,679,200
16/01/2018 2,680 -0.04 -1.49 2,720 2,730 2,660 6,364,030 17,055,600,400
15/01/2018 2,720 -0.02 -0.74 2,740 2,750 2,700 4,811,940 13,088,476,800
12/01/2018 2,740 -0.10 -3.65 2,840 2,880 2,740 9,863,450 27,025,853,000
11/01/2018 2,840 0.10 3.52 2,740 2,860 2,710 12,787,930 36,317,721,200
10/01/2018 2,740 0.05 1.82 2,690 2,760 2,690 9,200,630 25,209,726,200
09/01/2018 2,690 0.01 0.37 2,680 2,730 2,650 6,875,400 18,494,826,000
08/01/2018 2,680 -0.04 -1.49 2,720 2,720 2,660 4,635,790 12,423,917,200
05/01/2018 2,720 0.01 0.37 2,710 2,850 2,720 13,209,620 35,930,166,400
04/01/2018 2,710 0.09 3.32 2,620 2,750 2,620 9,080,000 24,606,800,000
03/01/2018 2,620 -0.03 -1.15 2,650 2,670 2,610 4,987,120 13,066,254,400
02/01/2018 2,650 0.04 1.51 2,610 2,670 2,630 4,836,310 12,816,221,500
01/01/2018 2,610 -0.03 -1.15 2,640 2,650 2,610 3,900,120 10,179,313,200
29/12/2017 2,610 -0.03 -1.15 2,640 2,650 2,610 3,900,120 10,179,313,200
28/12/2017 2,640 0.03 1.14 2,610 2,650 2,600 4,084,510 10,783,106,400
27/12/2017 2,610 -0.03 -1.15 2,640 2,670 2,610 4,181,850 10,914,628,500
26/12/2017 2,640 0.01 0.38 2,630 2,660 2,620 3,133,170 8,271,568,800
25/12/2017 2,630 -0.04 -1.52 2,670 2,680 2,630 1,585,440 4,169,707,200
23/12/2017 2,670 0.02 0.75 2,650 2,670 2,620 3,639,400 9,717,198,000
22/12/2017 2,670 0.02 0.75 2,650 2,670 2,620 3,639,400 9,717,198,000
21/12/2017 2,650 -0.01 -0.38 2,650 2,660 2,610 3,004,110 7,960,891,500
20/12/2017 2,650 -0.01 -0.38 2,650 2,670 2,640 2,686,250 7,118,562,500
19/12/2017 2,670 -0.02 -0.75 2,690 2,700 2,670 611,670 1,633,158,900
18/12/2017 2,720 0.04 1.47 2,680 2,730 2,690 620,060 1,686,563,200
17/12/2017 2,680 -0.02 -0.75 2,700 2,710 2,670 2,221,120 5,952,601,600
15/12/2017 2,690 -0.01 -0.37 2,700 2,710 2,680 256,600 690,254,000
14/12/2017 2,630 -0.01 -0.38 2,630 2,650 2,600 3,316,450 8,722,263,500
13/12/2017 2,630 -0.01 -0.38 2,630 2,650 2,620 633,340 1,665,684,200
12/12/2017 2,680 -0.05 -1.87 2,730 2,720 2,610 4,070,390 10,908,645,200
11/12/2017 2,690 -0.04 -1.49 2,730 2,720 2,650 522,590 1,405,767,100
10/12/2017 2,730 0.05 1.83 2,680 2,760 2,640 5,910,680 16,136,156,400
08/12/2017 2,640 -0.04 -1.52 2,680 2,680 2,640 424,420 1,120,468,800
07/12/2017 2,680 -0.01 -0.37 2,680 2,710 2,600 6,073,100 16,275,908,000
05/12/2017 2,690 -0.06 -2.18 2,750 2,760 2,690 6,154,550 16,555,739,500
04/12/2017 2,750 0.05 1.85 2,720 2,800 2,720 4,928,510 13,553,402,500
01/12/2017 2,700 -0.06 -2.17 2,740 2,740 2,680 6,769,010 18,276,327,000
30/11/2017 2,760 -0.07 -2.47 2,810 2,870 2,760 6,925,980 19,115,704,800
29/11/2017 2,830 -0.07 -2.41 2,900 2,910 2,810 7,406,690 20,960,932,700
28/11/2017 2,900 0.03 1.05 2,900 3,030 2,810 11,828,770 34,303,433,000
27/11/2017 2,870 0.18 6.69 2,710 2,870 2,710 17,497,510 50,217,853,700
24/11/2017 2,690 0.09 3.46 2,600 2,700 2,570 6,995,860 18,818,863,400
23/11/2017 2,600 -0.02 -0.76 2,630 2,660 2,570 6,081,260 15,811,276,000
22/11/2017 2,620 0.03 1.16 2,590 2,670 2,590 6,590,710 17,267,660,200
21/11/2017 2,590 0.02 0.78 2,570 2,610 2,570 3,841,940 9,950,624,600
20/11/2017 2,570 -0.03 -1.15 2,600 2,630 2,570 3,555,060 9,136,504,200
17/11/2017 2,600 -0.01 -0.38 2,620 2,670 2,580 5,928,550 15,414,230,000
16/11/2017 2,610 0.06 2.35 2,540 2,620 2,540 5,997,410 15,653,240,100
15/11/2017 2,550 0.01 0.39 2,550 2,570 2,510 4,435,470 11,310,448,500
14/11/2017 2,540 0.08 3.25 2,460 2,560 2,460 5,972,050 15,169,007,000
13/11/2017 2,460 -0.14 -5.38 2,580 2,610 2,450 5,680,380 13,973,734,800
10/11/2017 2,600 -0.06 -2.26 2,660 2,670 2,600 4,665,450 12,130,170,000
09/11/2017 2,660 -0.04 -1.48 2,700 2,720 2,640 4,641,800 12,347,188,000
08/11/2017 2,700 0.01 0.37 2,680 2,730 2,660 4,682,040 12,641,508,000
07/11/2017 2,690 0.02 0.75 2,670 2,720 2,640 6,479,330 17,429,397,700
06/11/2017 2,670 0.02 0.75 2,630 2,670 2,590 4,173,290 11,142,684,300
03/11/2017 2,650 0.02 0.76 2,600 2,650 2,500 4,944,650 13,103,322,500
02/11/2017 2,630 0.09 3.54 2,520 2,650 2,520 9,766,290 25,685,342,700
01/11/2017 2,540 -0.19 -6.96 2,600 2,650 2,540 12,777,550 32,454,977,000
31/10/2017 2,730 -0.20 -6.83 2,870 2,930 2,730 9,977,370 27,238,220,100
30/10/2017 2,930 -0.15 -4.87 3,080 3,100 2,900 6,141,930 17,995,854,900
27/10/2017 3,080 0.03 0.98 3,050 3,090 3,040 3,083,300 9,496,564,000
26/10/2017 3,050 -0.10 -3.17 3,150 3,160 3,050 5,229,180 15,948,999,000
25/10/2017 3,150 0.08 2.61 3,070 3,150 3,060 5,498,740 17,321,031,000
24/10/2017 3,070 0.02 0.66 3,060 3,090 3,050 5,005,210 15,365,994,700
23/10/2017 3,050 -0.10 -3.17 3,150 3,170 3,050 7,667,170 23,384,868,500
20/10/2017 3,150 0.02 0.64 3,130 3,180 3,130 9,085,600 28,619,640,000
19/10/2017 3,130 -0.02 -0.63 3,150 3,180 3,130 4,633,810 14,503,825,300
18/10/2017 3,150 -0.03 -0.94 3,180 3,190 3,130 3,902,360 12,292,434,000
17/10/2017 3,180 0.07 2.25 3,110 3,210 3,110 6,104,220 19,411,419,600
16/10/2017 3,110 0.01 0.32 3,100 3,140 3,100 2,612,530 8,124,968,300
13/10/2017 3,100 -0.04 -1.27 3,130 3,140 3,090 5,585,920 17,316,352,000
12/10/2017 3,140 0.00 ■■ 0.00 3,130 3,160 3,130 4,640,520 14,571,232,800
11/10/2017 3,140 -0.05 -1.57 3,190 3,210 3,140 5,514,510 17,315,561,400
10/10/2017 3,190 0.05 1.59 3,150 3,190 3,140 4,650,800 14,836,052,000
09/10/2017 3,140 -0.05 -1.57 3,170 3,190 3,140 4,466,930 14,026,160,200
06/10/2017 3,190 -0.01 -0.31 3,190 3,210 3,170 3,174,620 10,127,037,800
05/10/2017 3,200 0.03 0.95 3,170 3,200 3,170 3,946,610 12,629,152,000
04/10/2017 3,170 0.03 0.96 3,140 3,190 3,130 2,924,770 9,271,520,900
03/10/2017 3,140 -0.08 -2.48 3,200 3,230 3,050 8,873,640 27,863,229,600
02/10/2017 3,220 -0.03 -0.92 3,250 3,280 3,220 4,485,500 14,443,310,000
29/09/2017 3,250 0.02 0.62 3,230 3,270 3,230 4,187,180 13,608,335,000
28/09/2017 3,230 -0.04 -1.22 3,270 3,300 3,220 6,563,570 21,200,331,100
27/09/2017 3,270 0.00 ■■ 0.00 3,300 3,320 3,270 5,741,060 18,773,266,200
26/09/2017 3,270 0.00 ■■ 0.00 3,280 3,300 3,250 6,169,150 20,173,120,500
25/09/2017 3,270 -0.01 -0.30 3,280 3,300 3,270 3,239,000 10,591,530,000
22/09/2017 3,280 -0.05 -1.50 3,340 3,350 3,280 5,058,790 16,592,831,200
21/09/2017 3,330 0.04 1.22 3,320 3,370 3,320 6,792,580 22,619,291,400
20/09/2017 3,290 0.00 ■■ 0.00 3,290 3,380 3,260 9,307,330 30,621,115,700
19/09/2017 3,290 -0.01 -0.30 3,330 3,330 3,290 4,032,710 13,267,615,900
18/09/2017 3,300 0.05 1.54 3,270 3,320 3,270 3,193,010 10,536,933,000
15/09/2017 3,250 -0.01 -0.31 3,260 3,280 3,250 3,285,730 10,678,622,500
14/09/2017 3,260 -0.03 -0.91 3,300 3,300 3,250 5,530,580 18,029,690,800
13/09/2017 3,290 0.03 0.92 3,270 3,300 3,250 4,042,200 13,298,838,000
12/09/2017 3,260 0.03 0.93 3,240 3,280 3,230 4,681,050 15,260,223,000
11/09/2017 3,230 -0.05 -1.52 3,300 3,330 3,230 6,038,500 19,504,355,000
08/09/2017 3,280 -0.04 -1.20 3,320 3,330 3,280 4,627,500 15,178,200,000
07/09/2017 3,320 0.05 1.53 3,270 3,340 3,270 7,154,530 23,753,039,600
06/09/2017 3,270 -0.02 -0.61 3,260 3,320 3,260 9,264,060 30,293,476,200
05/09/2017 3,290 -0.10 -2.95 3,370 3,400 3,290 8,368,990 27,533,977,100
01/09/2017 3,390 0.01 0.30 3,380 3,400 3,330 6,913,650 23,437,273,500
31/08/2017 3,380 0.03 0.90 3,350 3,400 3,350 7,320,630 24,743,729,400
30/08/2017 3,350 -0.11 -3.18 3,460 3,550 3,340 11,372,420 38,097,607,000
29/08/2017 3,460 0.01 0.29 3,480 3,690 3,400 30,864,650 106,791,689,000
28/08/2017 3,450 0.11 3.29 3,370 3,450 3,340 16,786,880 57,914,736,000
25/08/2017 3,340 0.07 2.14 3,280 3,390 3,280 15,617,950 52,163,953,000
24/08/2017 3,270 0.00 ■■ 0.00 3,260 3,300 3,250 5,264,420 17,214,653,400
23/08/2017 3,270 0.06 1.87 3,210 3,330 3,210 6,009,060 19,649,626,200
22/08/2017 3,210 0.02 0.63 3,190 3,220 3,170 3,632,960 11,661,801,600
21/08/2017 3,190 0.01 0.31 3,190 3,230 3,180 4,570,470 14,579,799,300
18/08/2017 3,180 0.04 1.27 3,140 3,210 3,120 5,001,250 15,903,975,000
17/08/2017 3,140 -0.08 -2.48 3,200 3,230 3,140 8,410,410 26,408,687,400
16/08/2017 3,220 -0.03 -0.92 3,250 3,260 3,210 6,089,910 19,609,510,200
15/08/2017 3,250 -0.04 -1.22 3,290 3,300 3,240 6,440,150 20,930,487,500
14/08/2017 3,290 0.04 1.23 3,240 3,310 3,240 7,060,600 23,229,374,000
11/08/2017 3,250 -0.03 -0.91 3,280 3,300 3,240 5,671,540 18,432,505,000
10/08/2017 3,280 -0.12 -3.53 3,400 3,440 3,280 10,095,810 33,114,256,800
09/08/2017 3,400 0.09 2.72 3,310 3,490 3,280 23,934,310 81,376,654,000
08/08/2017 3,310 0.05 1.53 3,270 3,340 3,260 13,415,690 44,405,933,900
07/08/2017 3,260 0.03 0.93 3,230 3,290 3,210 9,831,130 32,049,483,800
04/08/2017 3,230 0.01 0.31 3,200 3,230 3,200 6,775,170 21,883,799,100
03/08/2017 3,220 -0.01 -0.31 3,230 3,260 3,190 7,584,670 24,422,637,400
02/08/2017 3,230 0.07 2.22 3,140 3,260 3,140 4,532,360 14,639,522,800
01/08/2017 3,160 -0.05 -1.56 3,160 3,210 3,130 9,028,050 28,528,638,000
31/07/2017 3,210