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 Đầu Tư & Phát Triển Đa Quốc Gia - IDI
I.D.I International Development & Investment Corporation
Mã CK:      IDI      12      -0.60 (-5.00%)      (cập nhật 00:15 02/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.idiseafood.com
IDI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/02/2023 12,000 -0.60 -5.00 12,600 12,750 11,800 661,650 7,939,800,000
01/02/2023 12,600 -0.90 -7.14 13,500 13,600 12,600 797,020 10,042,452,000
31/01/2023 13,500 0.40 2.96 13,100 13,500 12,850 516,580 6,973,830,000
30/01/2023 13,100 -0.10 -0.76 13,200 13,600 12,900 593,040 7,768,824,000
27/01/2023 13,200 -0.15 -1.14 13,350 13,600 13,200 390,950 5,160,540,000
19/01/2023 13,350 -0.10 -0.75 13,450 13,450 13,050 614,310 8,201,038,500
18/01/2023 13,450 0.35 2.60 13,100 13,850 13,100 533,430 7,174,633,500
17/01/2023 13,100 0.35 2.67 12,750 13,300 12,700 516,740 6,769,294,000
16/01/2023 12,750 0.10 0.78 12,650 12,850 12,500 312,970 3,990,367,500
13/01/2023 12,650 -0.50 -3.95 13,150 13,300 12,650 411,130 5,200,794,500
12/01/2023 13,150 0.75 5.70 12,400 13,250 12,100 785,580 10,330,377,000
11/01/2023 12,400 0.05 0.40 12,350 12,700 12,350 377,830 4,685,092,000
10/01/2023 12,350 0.25 2.02 12,100 12,600 11,800 542,050 6,694,317,500
09/01/2023 12,100 -0.65 -5.37 12,750 13,100 12,100 726,160 8,786,536,000
06/01/2023 12,750 -0.15 -1.18 12,900 13,350 12,500 677,290 8,635,447,500
05/01/2023 12,900 0.75 5.81 12,150 12,900 11,900 717,340 9,253,686,000
04/01/2023 12,150 0.50 4.12 11,650 12,450 11,950 849,350 10,319,602,500
03/01/2023 11,650 0.75 6.44 10,900 11,650 11,100 192,520 2,242,858,000
30/12/2022 10,900 -0.10 -0.92 11,000 11,250 10,900 281,170 3,064,753,000
29/12/2022 11,000 -0.25 -2.27 11,250 11,300 10,900 293,440 3,227,840,000
28/12/2022 11,250 0.50 4.44 10,750 11,450 10,700 446,400 5,022,000,000
27/12/2022 10,750 0.70 6.51 10,050 10,750 9,720 366,110 3,935,682,500
26/12/2022 10,050 -0.75 -7.46 10,800 10,950 10,050 323,960 3,255,798,000
23/12/2022 10,800 0.10 0.93 10,700 11,000 10,500 189,660 2,048,328,000
22/12/2022 10,700 0.10 0.93 10,600 11,000 10,050 332,010 3,552,507,000
21/12/2022 10,600 -0.65 -6.13 11,250 11,600 10,500 649,570 6,885,442,000
20/12/2022 11,250 -0.80 -7.11 12,050 12,250 11,250 762,470 8,577,787,500
19/12/2022 12,050 0.55 4.56 11,500 12,300 11,600 846,630 10,201,891,500
15/12/2022 11,250 -0.40 -3.56 11,650 12,100 11,100 561,640 6,318,450,000
14/12/2022 11,650 -0.30 -2.58 11,950 12,400 11,550 395,300 4,605,245,000
13/12/2022 11,950 0.55 4.60 11,400 12,100 11,200 698,270 8,344,326,500
12/12/2022 11,400 0.70 6.14 10,700 11,400 10,850 780,950 8,902,830,000
11/12/2022 10,700 0.35 3.27 10,350 10,800 10,300 285,540 3,055,278,000
09/12/2022 10,700 0.35 3.27 10,350 10,800 10,300 285,540 3,055,278,000
08/12/2022 10,350 0.05 0.48 10,300 11,000 10,050 567,570 5,874,349,500
07/12/2022 10,300 -0.75 -7.28 11,050 11,600 10,300 489,170 5,038,451,000
06/12/2022 11,050 0.70 6.33 10,350 11,050 9,880 1,126,570 12,448,598,500
05/12/2022 10,350 0.15 1.45 10,200 10,850 10,100 414,210 4,287,073,500
04/12/2022 10,200 0.30 2.94 9,900 10,200 9,530 460,040 4,692,408,000
02/12/2022 10,200 0.30 2.94 9,900 10,200 9,530 460,040 4,692,408,000
01/12/2022 9,900 0.35 3.54 9,550 10,200 9,700 601,030 5,950,197,000
30/11/2022 9,550 0.22 2.30 9,330 9,590 9,270 336,590 3,214,434,500
29/11/2022 9,330 0.40 4.29 8,930 9,550 8,940 601,930 5,616,006,900
28/11/2022 8,930 0.58 6.49 8,350 8,930 8,700 171,880 1,534,888,400
27/11/2022 8,350 0.54 6.47 7,810 8,350 7,910 251,910 2,103,448,500
25/11/2022 8,350 0.54 6.47 7,810 8,350 7,910 251,910 2,103,448,500
24/11/2022 7,810 -0.04 -0.51 7,850 8,000 7,510 215,990 1,686,881,900
23/11/2022 7,850 -0.50 -6.37 8,350 8,500 7,840 241,970 1,899,464,500
22/11/2022 8,350 -0.26 -3.11 8,610 9,210 8,350 559,690 4,673,411,500
21/11/2022 8,610 0.18 2.09 8,430 8,900 8,510 252,800 2,176,608,000
20/11/2022 8,430 0.55 6.52 7,880 8,430 7,610 514,590 4,337,993,700
18/11/2022 8,430 0.55 6.52 7,880 8,430 7,610 514,590 4,337,993,700
17/11/2022 7,880 -0.25 -3.17 8,130 8,500 7,880 248,950 1,961,726,000
16/11/2022 8,130 0.53 6.52 7,600 8,130 7,070 658,690 5,355,149,700
15/11/2022 7,600 -0.57 -7.50 8,170 7,600 7,600 22,800 173,280,000
14/11/2022 8,170 -0.61 -7.47 8,780 8,170 8,170 36,290 296,489,300
13/11/2022 8,780 -0.66 -7.52 9,440 9,550 8,780 357,390 3,137,884,200
11/11/2022 8,780 -0.66 -7.52 9,440 9,550 8,780 357,390 3,137,884,200
10/11/2022 9,440 -0.71 -7.52 10,150 10,150 9,440 240,610 2,271,358,400
09/11/2022 10,150 0.15 1.48 10,000 10,500 10,000 195,650 1,985,847,500
08/11/2022 10,000 -0.35 -3.50 10,350 10,450 9,700 265,240 2,652,400,000
07/11/2022 10,350 -0.75 -7.25 11,100 11,350 10,350 308,960 3,197,736,000
06/11/2022 11,100 -0.25 -2.25 11,350 11,550 10,950 356,990 3,962,589,000
04/11/2022 11,100 -0.25 -2.25 11,350 11,550 10,950 356,990 3,962,589,000
03/11/2022 11,350 -0.40 -3.52 11,750 11,850 11,350 187,280 2,125,628,000
02/11/2022 11,750 -0.35 -2.98 12,100 12,200 11,600 274,790 3,228,782,500
01/11/2022 12,100 0.00 ■■ 0.00 12,100 12,550 12,100 238,170 2,881,857,000
31/10/2022 12,100 0.75 6.20 11,350 12,100 11,400 353,040 4,271,784,000
28/10/2022 11,350 0.15 1.32 11,200 11,700 11,250 259,820 2,948,957,000
27/10/2022 11,200 0.70 6.25 10,500 11,200 10,600 200,060 2,240,672,000
26/10/2022 10,500 -0.60 -5.71 11,100 11,500 10,500 195,650 2,054,325,000
25/10/2022 11,100 -0.45 -4.05 11,550 11,950 10,750 463,930 5,149,623,000
24/10/2022 11,550 -0.85 -7.36 12,400 12,600 11,550 318,790 3,682,024,500
21/10/2022 12,400 -0.90 -7.26 13,300 13,450 12,400 403,290 5,000,796,000
20/10/2022 13,300 0.00 ■■ 0.00 13,300 13,650 13,200 218,010 2,899,533,000
19/10/2022 13,300 -0.55 -4.14 13,850 14,000 13,300 294,210 3,912,993,000
18/10/2022 13,850 0.25 1.81 13,600 14,300 13,800 348,260 4,823,401,000
17/10/2022 13,600 0.05 0.37 13,550 13,950 13,200 297,310 4,043,416,000
16/10/2022 13,550 0.30 2.21 13,250 13,700 13,400 354,350 4,801,442,500
14/10/2022 13,550 0.30 2.21 13,250 13,700 13,400 354,350 4,801,442,500
13/10/2022 13,250 -0.25 -1.89 13,500 13,600 12,900 256,860 3,403,395,000
12/10/2022 13,500 0.65 4.81 12,850 13,700 12,800 261,420 3,529,170,000
11/10/2022 12,850 -0.05 -0.39 12,900 13,600 12,450 605,660 7,782,731,000
07/10/2022 12,100 -0.90 -7.44 13,000 12,900 12,100 496,700 6,010,070,000
06/10/2022 13,000 -0.45 -3.46 13,450 14,100 13,000 498,350 6,478,550,000
05/10/2022 13,450 0.85 6.32 12,600 13,450 12,900 417,470 5,614,971,500
04/10/2022 12,600 -0.90 -7.14 13,500 13,900 12,600 340,510 4,290,426,000
03/10/2022 13,500 -1.00 -7.41 14,500 14,550 13,500 247,960 3,347,460,000
02/10/2022 14,500 0.05 0.34 14,450 14,700 13,450 700,380 10,155,510,000
30/09/2022 14,500 0.05 0.34 14,450 14,700 13,450 700,380 10,155,510,000
29/09/2022 14,450 -1.05 -7.27 15,500 15,950 14,450 310,180 4,482,101,000
28/09/2022 15,500 -1.10 -7.10 16,600 16,900 15,500 382,880 5,934,640,000
27/09/2022 16,600 -0.90 -5.42 17,500 17,700 16,600 431,970 7,170,702,000
26/09/2022 17,500 -1.30 -7.43 18,800 18,600 17,500 406,230 7,109,025,000
23/09/2022 18,800 -0.90 -4.79 19,700 20,100 18,800 404,720 7,608,736,000
22/09/2022 21,250 0.45 2.12 20,800 21,400 20,600 368,760 7,836,150,000
21/09/2022 20,800 -0.55 -2.64 21,350 21,450 20,800 246,310 5,123,248,000
20/09/2022 21,350 0.05 0.23 21,300 21,600 20,550 371,280 7,926,828,000
19/09/2022 21,300 -0.05 -0.23 21,350 21,700 20,800 429,630 9,151,119,000
16/09/2022 21,350 -0.85 -3.98 22,200 22,300 21,250 507,280 10,830,428,000
15/09/2022 22,200 -0.20 -0.90 22,400 22,800 22,200 340,330 7,555,326,000
14/09/2022 22,400 0.20 0.89 22,200 22,450 21,700 429,800 9,627,520,000
13/09/2022 22,200 1.00 4.50 21,200 22,200 21,200 577,360 12,817,392,000
12/09/2022 21,200 0.70 3.30 20,500 21,700 21,200 231,690 4,911,828,000
09/09/2022 21,300 0.80 3.76 20,500 21,300 20,550 334,690 7,128,897,000
08/09/2022 20,500 -0.50 -2.44 21,000 21,400 20,500 441,480 9,050,340,000
07/09/2022 21,000 -0.70 -3.33 21,700 22,200 21,000 612,750 12,867,750,000
06/09/2022 21,700 0.00 ■■ 0.00 21,700 22,450 21,600 498,810 10,824,177,000
05/09/2022 21,700 0.20 0.92 21,500 22,600 21,700 556,140 12,068,238,000
04/09/2022 21,500 1.40 6.51 20,100 21,500 20,100 724,680 15,580,620,000
02/09/2022 21,500 1.40 6.51 20,100 21,500 20,100 724,680 15,580,620,000
01/09/2022 21,500 1.40 6.51 20,100 21,500 20,100 724,680 15,580,620,000
31/08/2022 21,500 1.40 6.51 20,100 21,500 20,100 724,680 15,580,620,000
30/08/2022 20,100 -0.25 -1.24 20,350 20,900 20,100 240,300 4,830,030,000
29/08/2022 20,350 -0.45 -2.21 20,800 20,500 19,450 428,680 8,723,638,000
28/08/2022 20,800 -0.20 -0.96 21,000 21,750 20,600 488,560 10,162,048,000
26/08/2022 20,800 -0.20 -0.96 21,000 21,750 20,600 488,560 10,162,048,000
25/08/2022 21,000 0.65 3.10 20,350 21,000 20,300 279,770 5,875,170,000
24/08/2022 20,350 0.35 1.72 20,000 20,650 20,000 219,130 4,459,295,500
23/08/2022 20,000 0.45 2.25 19,550 20,200 19,350 225,880 4,517,600,000
22/08/2022 19,550 -0.80 -4.09 20,350 20,450 19,200 455,900 8,912,845,000
21/08/2022 20,350 -0.55 -2.70 20,900 21,200 20,200 247,440 5,035,404,000
19/08/2022 20,350 -0.55 -2.70 20,900 21,200 20,200 247,440 5,035,404,000
18/08/2022 20,900 -0.30 -1.44 21,200 21,500 20,850 303,190 6,336,671,000
17/08/2022 21,200 0.45 2.12 20,750 22,000 20,850 586,370 12,431,044,000
16/08/2022 20,750 0.10 0.48 20,650 20,950 20,650 208,460 4,325,545,000
15/08/2022 20,650 -0.05 -0.24 20,700 21,150 20,650 245,150 5,062,347,500
12/08/2022 20,700 0.25 1.21 20,450 21,000 20,100 294,940 6,105,258,000
11/08/2022 20,450 -0.20 -0.98 20,650 21,300 20,300 416,330 8,513,948,500
10/08/2022 20,650 -0.05 -0.24 20,700 21,000 20,500 220,860 4,560,759,000
09/08/2022 20,700 -0.50 -2.42 21,200 21,650 20,650 376,600 7,795,620,000
08/08/2022 21,200 1.30 6.13 19,900 21,250 19,950 571,620 12,118,344,000
07/08/2022 19,900 0.10 0.50 19,800 20,250 19,800 217,130 4,320,887,000
05/08/2022 19,900 0.10 0.50 19,800 20,250 19,800 217,130 4,320,887,000
04/08/2022 19,800 -0.60 -3.03 20,400 20,700 19,800 288,630 5,714,874,000
03/08/2022 20,400 1.10 5.39 19,300 20,500 19,350 448,000 9,139,200,000
02/08/2022 19,300 0.30 1.55 19,000 19,500 19,000 271,500 5,239,950,000
01/08/2022 19,000 0.15 0.79 18,850 19,200 18,600 328,270 6,237,130,000
29/07/2022 18,850 0.00 ■■ 0.00 18,850 19,500 18,800 219,870 4,144,549,500
28/07/2022 18,850 0.10 0.53 18,750 19,350 18,850 190,870 3,597,899,500
27/07/2022 18,750 0.40 2.13 18,350 18,750 18,300 169,150 3,171,562,500
26/07/2022 18,350 -1.00 -5.45 19,350 19,800 18,300 250,500 4,596,675,000
25/07/2022 19,350 0.20 1.03 19,150 19,900 19,350 258,170 4,995,589,500
24/07/2022 19,150 -0.60 -3.13 19,750 20,100 19,100 275,320 5,272,378,000
22/07/2022 19,150 -0.60 -3.13 19,750 20,100 19,100 275,320 5,272,378,000
21/07/2022 19,750 -0.75 -3.80 20,500 20,700 19,750 245,570 4,850,007,500
20/07/2022 20,500 0.85 4.15 19,650 20,700 19,850 300,120 6,152,460,000
19/07/2022 19,650 0.35 1.78 19,300 19,800 19,300 160,860 3,160,899,000
18/07/2022 19,300 0.20 1.04 19,100 19,950 19,100 206,840 3,992,012,000
17/07/2022 19,100 -0.40 -2.09 19,500 19,900 19,100 220,020 4,202,382,000
15/07/2022 19,100 -0.40 -2.09 19,500 19,900 19,100 220,020 4,202,382,000
14/07/2022 19,500 0.00 ■■ 0.00 19,500 19,700 18,900 257,400 5,019,300,000
13/07/2022 19,500 0.50 2.56 19,000 19,950 19,400 290,630 5,667,285,000
12/07/2022 19,000 1.20 6.32 17,800 19,000 17,900 197,480 3,752,120,000
11/07/2022 17,800 0.10 0.56 17,700 18,250 17,250 225,440 4,012,832,000
10/07/2022 17,700 0.20 1.13 17,500 18,200 17,650 171,890 3,042,453,000
08/07/2022 17,700 0.20 1.13 17,500 18,200 17,650 171,890 3,042,453,000
07/07/2022 17,500 -0.95 -5.43 18,450 19,000 17,450 286,870 5,020,225,000
06/07/2022 18,450 -0.30 -1.63 18,750 19,650 17,800 260,600 4,808,070,000
05/07/2022 18,750 -1.40 -7.47 20,150 20,400 18,750 501,900 9,410,625,000
04/07/2022 20,150 -0.75 -3.72 20,900 21,500 20,100 227,820 4,590,573,000
03/07/2022 20,900 -0.40 -1.91 21,300 21,700 20,100 293,800 6,140,420,000
01/07/2022 20,900 -0.40 -1.91 21,300 21,700 20,100 293,800 6,140,420,000
30/06/2022 21,300 -0.70 -3.29 22,000 22,500 21,300 176,940 3,768,822,000
29/06/2022 22,000 0.50 2.27 21,500 22,100 21,000 242,260 5,329,720,000
28/06/2022 21,500 -0.55 -2.56 22,050 22,900 20,700 493,510 10,610,465,000
27/06/2022 22,050 0.35 1.59 21,700 22,500 21,700 175,930 3,879,256,500
24/06/2022 21,700 -0.90 -4.15 22,600 23,050 21,700 200,490 4,350,633,000
23/06/2022 22,600 1.30 5.75 21,300 22,600 20,050 421,910 9,535,166,000
22/06/2022 21,300 -1.60 -7.51 22,900 23,200 21,300 463,670 9,876,171,000
21/06/2022 22,900 -1.70 -7.42 24,600 24,900 22,900 411,430 9,421,747,000
20/06/2022 24,600 0.65 2.64 23,950 25,400 23,500 753,690 18,540,774,000
17/06/2022 23,950 0.45 1.88 23,500 23,950 21,950 406,260 9,729,927,000
16/06/2022 23,500 0.30 1.28 23,200 24,400 23,300 362,260 8,513,110,000
15/06/2022 23,200 0.50 2.16 22,700 23,500 21,150 485,140 11,255,248,000
14/06/2022 22,700 -0.35 -1.54 23,050 23,900 21,450 528,680 12,001,036,000
13/06/2022 23,050 -1.70 -7.38 24,750 24,100 23,050 506,040 11,664,222,000
12/06/2022 24,750 -1.85 -7.47 26,600 27,200 24,750 598,340 14,808,915,000
10/06/2022 24,750 -1.85 -7.47 26,600 27,200 24,750 598,340 14,808,915,000
09/06/2022 26,600 0.40 1.50 26,200 26,800 26,000 316,810 8,427,146,000
08/06/2022 26,200 -0.80 -3.05 27,000 27,700 26,200 536,810 14,064,422,000
07/06/2022 27,000 1.00 3.70 26,000 27,000 25,250 573,910 15,495,570,000
06/06/2022 26,000 -0.90 -3.46 26,900 27,950 26,000 409,950 10,658,700,000
05/06/2022 26,900 0.20 0.74 26,700 27,850 25,000 571,880 15,383,572,000
03/06/2022 26,900 0.20 0.74 26,700 27,850 25,000 571,880 15,383,572,000
02/06/2022 26,700 0.50 1.87 26,200 27,500 26,100 396,370 10,583,079,000
01/06/2022 26,200 1.70 6.49 24,500 26,200 23,850 620,490 16,256,838,000
31/05/2022 24,500 0.55 2.24 23,950 24,700 23,550 287,690 7,048,405,000
30/05/2022 23,950 0.40 1.67 23,550 24,700 23,500 312,890 7,493,715,500
29/05/2022 23,550 -0.10 -0.42 23,650 25,000 23,500 447,790 10,545,454,500
27/05/2022 23,550 -0.10 -0.42 23,650 25,000 23,500 447,790 10,545,454,500
26/05/2022 23,650 -0.10 -0.42 23,750 23,750 22,900 365,020 8,632,723,000
25/05/2022 23,750 1.55 6.53 22,200 23,750 22,550 429,110 10,191,362,500
24/05/2022 22,200 1.45 6.53 20,750 22,200 21,150 468,560 10,402,032,000
23/05/2022 20,750 1.35 6.51 19,400 20,750 19,600 470,250 9,757,687,500
22/05/2022 19,400 -0.30 -1.55 19,700 20,000 19,200 233,700 4,533,780,000
20/05/2022 19,400 -0.30 -1.55 19,700 20,000 19,200 233,700 4,533,780,000
19/05/2022 19,700 -0.25 -1.27 19,950 20,300 18,900 228,920 4,509,724,000
18/05/2022 19,950 0.35 1.75 19,600 20,750 19,750 260,110 5,189,194,500
17/05/2022 19,600 1.25 6.38 18,350 19,600 17,100 428,840 8,405,264,000
16/05/2022 18,350 -1.35 -7.36 19,700 20,500 18,350 409,340 7,511,389,000
13/05/2022 19,700 -1.45 -7.36 21,150 21,200 19,700 363,220 7,155,434,000
12/05/2022 21,150 -1.55 -7.33 22,700 23,300 21,150 342,390 7,241,548,500
11/05/2022 22,700 -1.25 -5.51 23,950 24,200 22,700 242,950 5,514,965,000
10/05/2022 23,950 0.75 3.13 23,200 23,950 21,600 406,130 9,726,813,500
09/05/2022 23,200 -1.70 -7.33 24,900 25,450 23,200 339,940 7,886,608,000
29/04/2022 26,400 1.45 5.49 24,950 26,500 24,450 291,560 7,697,184,000
28/04/2022 24,950 0.35 1.40 24,600 25,900 24,800 324,740 8,102,263,000
27/04/2022 24,600 1.60 6.50 23,000 24,600 22,200 342,750 8,431,650,000
26/04/2022 23,000 -0.20 -0.87 23,200 23,050 21,600 578,360 13,302,280,000
25/04/2022 23,200 -1.70 -7.33 24,900 25,200 23,200 307,540 7,134,928,000
23/04/2022 24,900 -1.85 -7.43 26,750 26,800 24,900 616,980 15,362,802,000
22/04/2022 24,900 -1.85 -7.43 26,750 26,800 24,900 616,980 15,362,802,000
21/04/2022 26,750 -2.00 -7.48 28,750 27,600 26,750 569,700 15,239,475,000
20/04/2022 28,750 -0.95 -3.30 29,700 30,700 27,750 549,440 15,796,400,000
19/04/2022 29,700 -1.35 -4.55 31,050 32,100 28,900 559,800 16,626,060,000
18/04/2022 31,050 1.75 5.64 29,300 31,350 29,500 503,020 15,618,771,000
16/04/2022 29,300 1.15 3.92 28,150 29,900 27,750 550,990 16,144,007,000
15/04/2022 29,300 1.15 3.92 28,150 29,900 27,750 550,990 16,144,007,000
14/04/2022 28,150 0.20 0.71 27,950 28,800 27,500 344,020 9,684,163,000
13/04/2022 27,950 1.45 5.19 26,500 27,950 26,500 308,080 8,610,836,000
12/04/2022 26,500 1.70 6.42 24,800 26,500 25,000 380,850 10,092,525,000
08/04/2022 24,800 -1.80 -7.26 26,600 26,500 24,750 678,790 16,833,992,000
07/04/2022 26,600 -2.00 -7.52 28,600 28,900 26,600 564,460 15,014,636,000
06/04/2022 28,600 -0.45 -1.57 29,050 30,000 28,200 422,150 12,073,490,000
05/04/2022 29,050 1.85 6.37 27,200 29,100 27,550 451,730 13,122,756,500
04/04/2022 27,200 -1.25 -4.60 28,450 30,000 27,200 427,170 11,619,024,000
01/04/2022 28,450 1.25 4.39 27,200 28,450 27,000 351,550 10,001,597,500
31/03/2022 27,200 -0.20 -0.74 27,400 28,000 27,000 331,170 9,007,824,000
30/03/2022 27,400 0.05 0.18 27,350 28,900 26,300 671,760 18,406,224,000
29/03/2022 27,350 -0.05 -0.18 27,400 28,900 26,000 438,010 11,979,573,500
28/03/2022 27,400 1.75 6.39 25,650 27,400 26,000 731,100 20,032,140,000
25/03/2022 25,650 1.65 6.43 24,000 25,650 24,400 715,530 18,353,344,500
24/03/2022 24,000 -0.10 -0.42 24,100 24,400 23,700 412,510 9,900,240,000
23/03/2022 24,100 0.45 1.87 23,650 24,400 23,200 302,060 7,279,646,000
22/03/2022 23,650 0.10 0.42 23,550 24,500 23,100 314,280 7,432,722,000
21/03/2022 23,550 1.50 6.37 22,050 23,550 22,800 490,240 11,545,152,000
18/03/2022 22,050 0.15 0.68 21,900 22,500 21,850 306,220 6,752,151,000
17/03/2022 21,900 -0.35 -1.60 22,250 23,450 21,700 491,420 10,762,098,000
16/03/2022 22,250 1.45 6.52 20,800 22,250 20,950 667,600 14,854,100,000
15/03/2022 20,800 0.90 4.33 19,900 20,850 19,900 302,170 6,285,136,000
14/03/2022 19,900 0.50 2.51 19,400 20,500 19,000 618,990 12,317,901,000
11/03/2022 19,400 -1.45 -7.47 20,850 21,900 19,400 906,470 17,585,518,000
10/03/2022 20,850 1.35 6.47 19,500 20,850 19,800 578,270 12,056,929,500
09/03/2022 19,500 0.70 3.59 18,800 19,500 18,400 406,590 7,928,505,000
08/03/2022 18,800 0.85 4.52 17,950 19,200 17,700 538,080 10,115,904,000
07/03/2022 17,950 0.40 2.23 17,550 18,200 17,400 369,530 6,633,063,500
06/03/2022 17,550 -0.40 -2.28 17,950 17,950 17,500 351,160 6,162,858,000
04/03/2022 17,550 -0.40 -2.28 17,950 17,950 17,500 351,160 6,162,858,000
03/03/2022 17,950 0.45 2.51 17,500 18,400 17,500 405,210 7,273,519,500
02/03/2022 17,500 1.05 6.00 16,450 17,600 16,450 590,200 10,328,500,000
01/03/2022 16,450 1.05 6.38 15,400 16,450 15,700 555,570 9,139,126,500
28/02/2022 15,400 0.10 0.65 15,300 15,600 15,000 260,210 4,007,234,000
27/02/2022 15,300 0.15 0.98 15,150 15,600 15,250 128,200 1,961,460,000
25/02/2022 15,300 0.15 0.98 15,150 15,600 15,250 128,200 1,961,460,000
24/02/2022 15,150 -0.55 -3.63 15,700 15,900 14,700 355,080 5,379,462,000
23/02/2022 15,700 0.30 1.91 15,400 16,100 15,500 310,700 4,877,990,000
22/02/2022 15,400 -0.40 -2.60 15,800 15,950 15,200 323,090 4,975,586,000
21/02/2022 15,800 0.35 2.22 15,450 16,000 15,500 267,950 4,233,610,000
20/02/2022 15,450 0.65 4.21 14,800 15,800 14,500 296,810 4,585,714,500
18/02/2022 15,450 0.65 4.21 14,800 15,800 14,500 296,810 4,585,714,500
17/02/2022 14,800 0.00 ■■ 0.00 14,800 15,000 14,550 144,660 2,140,968,000
16/02/2022 14,800 0.30 2.03 14,500 15,000 14,500 130,800 1,935,840,000
15/02/2022 14,500 -0.35 -2.41 14,850 15,000 14,400 109,040 1,581,080,000
14/02/2022 14,850 0.90 6.06 13,950 14,900 13,550 419,060 6,223,041,000
11/02/2022 13,950 -0.20 -1.43 14,150 14,150 13,800 130,820 1,824,939,000
10/02/2022 14,150 0.25 1.77 13,900 14,400 13,800 183,040 2,590,016,000
09/02/2022 13,900 0.40 2.88 13,500 14,300 13,650 359,800 5,001,220,000
08/02/2022 13,500 0.85 6.30 12,650 13,500 13,200 235,120 3,174,120,000
07/02/2022 12,650 0.80 6.32 11,850 12,650 12,250 33,200 419,980,000
01/02/2022 11,850 0.00 ■■ 0.00 11,400 11,850 11,450 74,250 879,862,500
31/01/2022 11,850 0.45 3.80 11,400 11,850 11,450 74,250 879,862,500
28/01/2022 11,850 0.45 3.80 11,400 11,850 11,450 74,250 879,862,500
27/01/2022 11,400 0.10 0.88 11,300 11,950 11,150 105,090 1,198,026,000
26/01/2022 11,300 -0.20 -1.77 11,500 11,900 11,250 101,590 1,147,967,000
25/01/2022 11,500 -0.30 -2.61 11,800 11,950 11,200 118,030 1,357,345,000
24/01/2022 11,800 -0.85 -7.20 12,650 12,600 11,800 178,510 2,106,418,000
21/01/2022 12,650 0.25 1.98 12,400 13,000 12,400 155,870 1,971,755,500
20/01/2022 12,400 0.80 6.45 11,600 12,400 11,250 221,330 2,744,492,000
19/01/2022 11,600 -0.85 -7.33 12,450 12,450 11,600 282,950 3,282,220,000
18/01/2022 12,750 -0.60 -4.71 13,350 13,400 12,450 125,210 1,596,427,500
17/01/2022 13,650 0.15 1.10 13,500 14,200 13,400 124,250 1,696,012,500
16/01/2022 13,500 -0.40 -2.96 13,900 14,200 12,950 356,470 4,812,345,000
14/01/2022 13,500 -0.40 -2.96 13,900 14,200 12,950 356,470 4,812,345,000
13/01/2022 13,900 -1.00 -7.19 14,900 15,300 13,900 474,470 6,595,133,000
12/01/2022 14,900 -1.10 -7.38 16,000 16,200 14,900 342,540 5,103,846,000
11/01/2022 16,000 0.10 0.63 15,900 16,750 15,700 407,000 6,512,000,000
10/01/2022 15,900 0.15 0.94 15,750 16,500 15,600 611,400 9,721,260,000
09/01/2022 15,750 0.05 0.32 15,700 16,250 15,700 376,030 5,922,472,500
07/01/2022 15,750 0.05 0.32 15,700 16,250 15,700 376,030 5,922,472,500
06/01/2022 15,700 -0.30 -1.91 16,000 16,300 15,700 484,950 7,613,715,000
05/01/2022 16,000 0.20 1.25 15,800 16,450 15,300 448,370 7,173,920,000
04/01/2022 15,800 -0.20 -1.27 16,000 16,250 15,700 266,390 4,208,962,000
03/01/2022 19,050 -1.40 -7.35 20,450 19,050 19,050 503,860 9,598,533,000
31/12/2021 16,000 0.45 2.81 15,550 16,600 15,600 783,330 12,533,280,000
30/12/2021 15,550 1.00 6.43 14,550 15,550 14,700 456,910 7,104,950,500
29/12/2021 14,550 -0.15 -1.03 14,700 15,100 14,550 578,300 8,414,265,000
23/12/2021 14,750 -0.25 -1.69 15,000 15,150 14,000 592,460 8,738,785,000
22/12/2021 14,750 -0.25 -1.69 15,000 15,150 14,000 592,460 8,738,785,000
21/12/2021 15,000 -0.20 -1.33 15,200 15,500 14,850 490,580 7,358,700,000
20/12/2021 15,200 0.10 0.66 15,200 15,700 15,050 372,120 5,656,224,000
17/12/2021 15,200 -0.70 -4.61 15,900 16,200 15,200 401,900 6,108,880,000
16/12/2021 15,900 -0.10 -0.63 16,000 16,400 15,300 390,480 6,208,632,000
15/12/2021 16,000 -1.20 -7.50 17,200 17,000 16,000 1,471,080 23,537,280,000
14/12/2021 17,200 1.10 6.40 16,100 17,200 16,450 738,640 12,704,608,000
13/12/2021 16,100 1.05 6.52 15,050 16,100 15,200 167,800 2,701,580,000
12/12/2021 15,050 0.70 4.65 14,350 15,350 13,350 2,315,250 34,844,512,500
10/12/2021 15,050 0.70 4.65 14,350 15,350 13,350 2,315,250 34,844,512,500
09/12/2021 14,350 -1.05 -7.32 15,400 14,350 14,350 35,980 516,313,000
08/12/2021 15,400 -1.15 -7.47 16,550 15,400 15,400 31,880 490,952,000
07/12/2021 16,550 -1.20 -7.25 17,750 16,550 16,550 24,240 401,172,000
06/12/2021 17,750 -1.30 -7.32 19,050 17,750 17,750 514,470 9,131,842,500
04/12/2021 19,050 -1.40 -7.35 20,450 19,050 19,050 503,860 9,598,533,000
03/12/2021 19,050 -1.40 -7.35 20,450 19,050 19,050 503,860 9,598,533,000
02/12/2021 20,450 -1.50 -7.33 21,950 20,450 20,450 39,130 800,208,500
01/12/2021 21,950 -1.60 -7.29 23,550 21,950 21,950 34,240 751,568,000
30/11/2021 23,550 -1.75 -7.43 25,300 23,550 23,550 208,240 4,904,052,000
29/11/2021 25,300 1.05 4.15 24,250 25,900 24,800 1,001,580 25,339,974,000
28/11/2021 24,250 1.55 6.39 22,700 24,250 22,700 1,601,510 38,836,617,500
26/11/2021 24,250 1.55 6.39 22,700 24,250 22,700 1,601,510 38,836,617,500
25/11/2021 22,700 1.45 6.39 21,250 22,700 22,700 124,250 2,820,475,000
24/11/2021 21,250 1.35 6.35 19,900 21,250 21,250 185,730 3,946,762,500
23/11/2021 19,900 1.30 6.53 18,600 19,900 18,450 542,400 10,793,760,000
22/11/2021 18,600 0.05 0.27 18,550 19,700 18,000 967,200 17,989,920,000
19/11/2021 18,550 1.20 6.47 17,350 18,550 16,150 1,532,900 28,435,295,000
18/11/2021 17,350 1.10 6.34 16,250 17,350 17,350 205,050 3,557,617,500
17/11/2021 16,250 1.05 6.46 15,200 16,250 14,800 654,220 10,631,075,000
16/11/2021 15,200 0.05 0.33 15,150 15,750 14,300 878,070 13,346,664,000
15/11/2021 15,150 0.95 6.27 14,200 15,150 14,300 730,130 11,061,469,500
14/11/2021 14,150 0.65 4.59 13,500 14,250 13,700 800 11,320,000
12/11/2021 14,200 0.70 4.93 13,500 14,250 13,700 598,800 8,502,960,000
11/11/2021 13,500 0.85 6.30 12,650 13,500 12,800 927,220 12,517,470,000
10/11/2021 12,650 0.80 6.32 11,850 12,650 11,700 687,250 8,693,712,500
09/11/2021 11,850 -0.05 -0.42 11,850 12,000 11,550 528,890 6,267,346,500
08/11/2021 11,850 0.10 0.84 11,750 12,500 11,000 881,880 10,450,278,000
07/11/2021 11,750 0.75 6.38 11,000 11,750 11,200 727,790 8,551,532,500
05/11/2021 11,750 0.75 6.38 11,000 11,750 11,200 727,790 8,551,532,500
04/11/2021 10,300 0.47 4.56 9,830 10,500 10,000 2,206,220 22,724,066,000
03/11/2021 10,300 0.47 4.56 9,830 10,500 10,000 2,206,220 22,724,066,000
02/11/2021 9,830 0.64 6.51 9,190 9,830 9,500 1,013,410 9,961,820,300
01/11/2021 9,190 0.60 6.53 8,590 9,190 8,650 456,190 4,192,386,100
31/10/2021 8,590 0.41 4.77 8,180 8,600 8,150 536,910 4,612,056,900
29/10/2021 8,590 0.41 4.77 8,180 8,600 8,150 536,910 4,612,056,900
28/10/2021 8,180 0.08 0.98 8,100 8,360 8,010 453,920 3,713,065,600
27/10/2021 8,100 -0.05 -0.62 8,150 8,450 8,050 568,470 4,604,607,000
26/10/2021 8,150 0.31 3.80 7,840 8,200 7,710 581,830 4,741,914,500
25/10/2021 7,840 0.34 4.34 7,500 7,950 7,510 550,630 4,316,939,200
23/10/2021 7,500 -0.03 -0.40 7,530 7,700 7,500 302,170 2,266,275,000
22/10/2021 7,500 -0.03 -0.40 7,530 7,700 7,500 302,170 2,266,275,000
21/10/2021 7,530 0.13 1.73 7,400 7,540 7,370 308,280 2,321,348,400
20/10/2021 7,400 0.05 0.68 7,350 7,490 7,320 310,180 2,295,332,000
19/10/2021 7,350 -0.09 -1.22 7,440 7,440 7,320 178,110 1,309,108,500
18/10/2021 7,440 -0.06 -0.81 7,500 7,630 7,420 239,350 1,780,764,000
16/10/2021 7,500 0.14 1.87 7,360 7,680 7,360 499,620 3,747,150,000
15/10/2021 7,500 0.14 1.87 7,360 7,680 7,360 499,620 3,747,150,000
14/10/2021 7,360 0.10 1.36 7,260 7,420 7,240 307,380 2,262,316,800
13/10/2021 7,260 0.08 1.10 7,180 7,380 7,200 203,420 1,476,829,200
12/10/2021 7,180 0.12 1.67 7,060 7,250 7,000 292,840 2,102,591,200
11/10/2021 7,060 -0.13 -1.84 7,190 7,200 7,060 247,320 1,746,079,200
08/10/2021 7,190 -0.14 -1.95 7,330 7,400 7,160 191,940 1,380,048,600
07/10/2021 7,330 -0.02 -0.27 7,350 7,450 7,220 218,970 1,605,050,100
06/10/2021 7,350 0.18 2.45 7,170 7,350 7,150 299,870 2,204,044,500
05/10/2021 7,170 0.05 0.70 7,120 7,270 7,140 102,950 738,151,500
04/10/2021 7,120 0.11 1.54 7,010 7,300 7,000 254,680 1,813,321,600
01/10/2021 7,010 -0.02 -0.29 7,030 7,110 7,010 288,430 2,021,894,300
30/09/2021 7,030 -0.01 -0.14 7,040 7,250 7,020 170,550 1,198,966,500
29/09/2021 7,040 0.03 0.43 7,010 7,190 6,870 188,670 1,328,236,800
28/09/2021 7,010 0.14 2.00 6,870 7,040 6,660 263,630 1,848,046,300
27/09/2021 6,870 -0.51 -7.42 7,380 7,310 6,870 701,900 4,822,053,000
26/09/2021 7,380 -0.10 -1.36 7,480 7,650 7,380 274,340 2,024,629,200
24/09/2021 7,380 -0.10 -1.36 7,480 7,650 7,380 274,340 2,024,629,200
23/09/2021 7,480 -0.29 -3.88 7,770 8,200 7,410 635,400 4,752,792,000
22/09/2021 7,770 0.50 6.44 7,270 7,770 7,370 932,690 7,247,001,300
21/09/2021 7,270 -0.03 -0.41 7,300 7,480 7,200 374,950 2,725,886,500
20/09/2021 7,300 0.09 1.23 7,210 7,580 7,230 467,450 3,412,385,000
17/09/2021 7,210 0.01 0.14 7,200 7,340 7,180 247,420 1,783,898,200
16/09/2021 7,200 -0.10 -1.39 7,300 7,420 7,200 274,540 1,976,688,000
15/09/2021 7,300 0.15 2.05 7,150 7,390 7,120 362,710 2,647,783,000
14/09/2021 7,150 -0.37 -5.17 7,520 7,520 7,150 337,890 2,415,913,500
13/09/2021 7,520 0.01 0.13 7,510 7,770 7,500 557,200 4,190,144,000
11/09/2021 7,510 0.46 6.13 7,050 7,520 7,050 981,460 7,370,764,600
10/09/2021 7,510 0.46 6.13 7,050 7,520 7,050 981,460 7,370,764,600
09/09/2021 7,050 0.35 4.96 6,700 7,050 6,690 295,970 2,086,588,500
08/09/2021 6,700 -0.01 -0.15 6,700 6,850 6,600 228,480 1,530,816,000
07/09/2021 6,700 -0.36 -5.37 7,060 7,070 6,700 460,390 3,084,613,000
06/09/2021 7,060 0.04 0.57 7,020 7,220 6,950 544,160 3,841,769,600
05/09/2021 6,000 0.15 2.50 5,850 5,880 5,810 113,710 682,260,000
03/09/2021 5,810 -0.04 -0.69 5,850 5,880 5,810 62,900 365,449,000
01/09/2021 7,020 0.15 2.14 6,870 7,120 6,800 372,410 2,614,318,200
31/08/2021 6,870 0.13 1.89 6,740 7,150 6,800 624,570 4,290,795,900
30/08/2021 6,740 0.44 6.53 6,300 6,740 6,320 496,820 3,348,566,800
27/08/2021 6,300 0.09 1.43 6,210 6,390 6,140 81,670 514,521,000
26/08/2021 6,210 0.01 0.16 6,200 6,380 6,200 67,840 421,286,400
25/08/2021 6,200 0.20 3.23 6,000 6,220 5,950 70,310 435,922,000
24/08/2021 6,000 -0.10 -1.67 6,000 6,100 5,890 147,820 886,920,000
23/08/2021 6,000 -0.33 -5.50 6,330 6,300 6,000 200,700 1,204,200,000
20/08/2021 6,330 -0.27 -4.27 6,600 6,690 6,190 193,990 1,227,956,700
19/08/2021 6,600 0.04 0.61 6,560 6,690 6,510 176,730 1,166,418,000
18/08/2021 6,560 0.05 0.76 6,510 6,720 6,420 188,680 1,237,740,800
17/08/2021 6,510 -0.01 -0.15 6,520 6,650 6,430 186,170 1,211,966,700
16/08/2021 6,520 0.04 0.61 6,480 6,800 6,520 237,470 1,548,304,400
13/08/2021 6,480 0.06 0.93 6,420 6,580 6,310 299,050 1,937,844,000
12/08/2021 6,420 0.29 4.52 6,130 6,490 6,200 269,200 1,728,264,000
11/08/2021 6,130 0.02 0.33 6,110 6,180 6,110 156,630 960,141,900
10/08/2021 6,110 0.01 0.16 6,100 6,190 6,070 98,330 600,796,300
09/08/2021 6,100 0.13 2.13 5,970 6,240 5,930 116,550 710,955,000
06/08/2021 5,970 -0.03 -0.50 6,000 6,060 5,960 81,640 487,390,800
05/08/2021 6,000 0.18 3.00 5,820 6,100 5,810 113,710 682,260,000
04/08/2021 5,820 0.01 0.17 5,810 5,870 5,800 100,700 586,074,000
03/08/2021 5,810 -0.04 -0.69 5,850 5,880 5,810 62,900 365,449,000
02/08/2021 5,850 0.05 0.85 5,800 5,970 5,740 84,250 492,862,500
30/07/2021 5,800 0.06 1.03 5,740 5,830 5,700 103,210 598,618,000
29/07/2021 5,740 0.01 0.17 5,740 5,820 5,720 67,530 387,622,200
28/07/2021 5,740 -0.01 -0.17 5,750 5,830 5,700 35,980 206,525,200
27/07/2021 5,750 0.02 0.35 5,730 5,850 5,700 46,160 265,420,000
26/07/2021 5,730 -0.02 -0.35 5,750 5,820 5,600 47,670 273,149,100
23/07/2021 5,750 -0.07 -1.22 5,820 5,890 5,750 50,340 289,455,000
21/07/2021 5,620 0.19 3.38 5,430 6,000 5,500 43,230 242,952,600
20/07/2021 5,600 0.17 3.04 5,430 5,630 5,310 65,860 368,816,000
19/07/2021 5,430 -0.32 -5.89 5,750 5,620 5,400 80,630 437,820,900
17/07/2021 5,750 0.05 0.87 5,700 5,820 5,680 79,460 456,895,000
16/07/2021 5,750 0.05 0.87 5,700 5,820 5,680 79,460 456,895,000
15/07/2021 5,700 0.10 1.75 5,600 5,700 5,570 54,310 309,567,000
14/07/2021 5,600 0.02 0.36 5,600 5,740 5,540 51,420 287,952,000
13/07/2021 5,600 0.19 3.39 5,410 5,600 5,420 89,790 502,824,000
12/07/2021 5,410 -0.40 -7.39 5,810 5,860 5,410 235,060 1,271,674,600
09/07/2021 5,810 -0.27 -4.65 6,080 6,090 5,810 159,760 928,205,600
08/07/2021 6,080 -0.01 -0.16 6,090 6,190 6,050 80,540 489,683,200
07/07/2021 6,090 -0.11 -1.81 6,200 6,200 6,010 167,640 1,020,927,600
06/07/2021 6,200 -0.13 -2.10 6,330 6,390 6,200 133,060 824,972,000
05/07/2021 6,330 -0.28 -4.42 6,610 6,620 6,150 193,460 1,224,601,800
02/07/2021 6,610 -0.07 -1.06 6,680 6,740 6,610 129,970 859,101,700
01/07/2021 6,680 -0.01 -0.15 6,680 6,790 6,630 111,900 747,492,000
30/06/2021 6,680 -0.15 -2.25 6,830 6,890 6,680 95,030 634,800,400
29/06/2021 6,830 0.09 1.32 6,740 6,900 6,740 157,940 1,078,730,200
28/06/2021 6,740 0.04 0.59 6,700 6,800 6,650 142,850 962,809,000
25/06/2021 6,700 0.01 0.15 6,700 6,790 6,650 114,630 768,021,000
24/06/2021 6,700 -0.04 -0.60 6,740 6,800 6,640 104,930 703,031,000
23/06/2021 6,740 -0.15 -2.23 6,890 6,950 6,630 350,570 2,362,841,800
22/06/2021 6,890 -0.15 -2.18 7,040 7,150 6,890 268,670 1,851,136,300
21/06/2021 7,040 -0.10 -1.42 7,100 7,200 7,010 233,390 1,643,065,600
18/06/2021 7,100 -0.04 -0.56 7,140 7,300 7,090 216,760 1,538,996,000
17/06/2021 7,140 0.16 2.24 6,980 7,200 6,890 376,970 2,691,565,800
16/06/2021 6,980 0.13 1.86 6,850 7,090 6,800 270,490 1,888,020,200
15/06/2021 6,900 0.08 1.16 6,820 7,090 6,760 145,100 1,001,190,000
14/06/2021 6,820 -0.13 -1.91 6,950 6,930 6,750 235,800 1,608,156,000
11/06/2021 6,950 0.02 0.29 6,930 7,300 6,910 437,930 3,043,613,500
10/06/2021 6,930 0.45 6.49 6,480 6,930 6,400 485,400 3,363,822,000
09/06/2021 6,480 0.08 1.23 6,400 6,570 6,310 136,460 884,260,800
08/06/2021 6,400 -0.18 -2.81 6,580 6,690 6,400 210,500 1,347,200,000
07/06/2021 6,580 0.08 1.22 6,500 6,650 6,450 196,590 1,293,562,200
04/06/2021 6,500 -0.03 -0.46 6,530 6,720 6,440 162,180 1,054,170,000
03/06/2021 6,530 0.17 2.60 6,360 6,750 6,430 328,950 2,148,043,500
02/06/2021 6,360 0.18 2.83 6,180 6,360 6,140 163,590 1,040,432,400
01/06/2021 6,180 0.07 1.13 6,110 6,250 6,150 103,140 637,405,200
31/05/2021 6,110 -0.84 -13.75 6,110 6,240 6,110 151,240 924,076,400
28/05/2021 6,110 0.06 0.98 6,050 6,210 6,090 138,640 847,090,400
27/05/2021 6,050 -0.17 -2.81 6,220 6,280 6,050 126,080 762,784,000
26/05/2021 6,220 -0.18 -2.89 6,400 6,350 6,180 206,310 1,283,248,200
25/05/2021 6,400 -0.11 -1.72 6,510 6,590 6,380 135,760 868,864,000
24/05/2021 6,510 0.21 3.23 6,300 6,590 6,340 166,860 1,086,258,600
23/05/2021 6,300 0.40 6.35 5,900 6,310 5,930 202,290 1,274,427,000
21/05/2021 6,300 0.40 6.35 5,900 6,310 5,930 202,290 1,274,427,000
20/05/2021 5,900 -0.20 -3.39 6,100 6,190 5,900 193,140 1,139,526,000
19/05/2021 6,100 -0.05 -0.82 6,150 6,200 6,070 100,760 614,636,000
18/05/2021 6,150 -0.02 -0.33 6,170 6,300 6,120 86,400 531,360,000
17/05/2021 6,170 -0.16 -2.59 6,330 6,400 6,170 126,880 782,849,600
16/05/2021 6,330 -0.11 -1.74 6,440 6,550 6,330 130,380 825,305,400
14/05/2021 6,330 -0.11 -1.74 6,440 6,550 6,330 130,380 825,305,400
13/05/2021 6,440 0.02 0.31 6,420 6,630 6,360 139,150 896,126,000
12/05/2021 6,420 0.17 2.65 6,250 6,490 6,240 144,330 926,598,600
11/05/2021 6,250 0.25 4.00 6,000 6,270 6,090 148,640 929,000,000
10/05/2021 6,000 -0.08 -1.33 6,080 6,110 5,950 228,560 1,371,360,000
09/05/2021 6,080 -0.24 -3.95 6,320 6,310 6,000 148,830 904,886,400
07/05/2021 6,080 -0.24 -3.95 6,320 6,310 6,000 148,830 904,886,400
06/05/2021 6,320 -0.06 -0.95 6,380 6,490 6,300 97,030 613,229,600
05/05/2021 6,380 0.18 2.82 6,200 6,450 6,240 169,290 1,080,070,200
04/05/2021 6,200 -0.38 -6.13 6,580 6,400 6,200 184,020 1,140,924,000
03/05/2021 7,530 0.49 6.51 7,040 7,530 6,550 920 6,927,600
30/04/2021 6,580 -0.04 -0.61 6,620 6,750 6,550 110,730 728,603,400
29/04/2021 6,580 -0.04 -0.61 6,620 6,750 6,550 110,730 728,603,400
28/04/2021 6,620 0.07 1.06 6,550 6,700 6,520 90,080 596,329,600
27/04/2021 6,550 0.03 0.46 6,520 6,570 6,400 140,150 917,982,500
26/04/2021 6,520 -0.38 -5.83 6,900 6,890 6,520 124,230 809,979,600
23/04/2021 6,900 0.21 3.04 6,690 6,900 6,510 182,430 1,258,767,000
22/04/2021 6,690 -0.34 -5.08 7,030 7,030 6,690 230,150 1,539,703,500
21/04/2021 7,030 -0.10 -1.42 7,130 7,200 6,900 201,360 1,415,560,800
20/04/2021 7,030 -0.10 -1.42 7,130 7,200 6,900 201,360 1,415,560,800
19/04/2021 7,130 -0.07 -0.98 7,200 7,290 7,000 161,800 1,153,634,000
16/04/2021 7,200 -0.29 -4.03 7,490 7,540 7,100 282,450 2,033,640,000
15/04/2021 7,490 -0.12 -1.60 7,610 7,790 7,460 347,060 2,599,479,400
14/04/2021 7,610 0.06 0.79 7,550 7,690 7,300 306,590 2,333,149,900
13/04/2021 7,550 -0.23 -3.05 7,780 7,850 7,480 413,970 3,125,473,500
12/04/2021 7,780 0.78 10.03 7,540 7,900 7,460 536,610 4,174,825,800
09/04/2021 7,540 -0.14 -1.86 7,680 7,620 7,450 302,510 2,280,925,400
08/04/2021 7,680 0.06 0.78 7,620 7,890 7,550 357,120 2,742,681,600
07/04/2021 7,620 0.49 6.43 7,130 7,620 7,130 613,550 4,675,251,000
06/04/2021 7,130 0.12 1.68 7,010 7,140 7,060 275,550 1,964,671,500
05/04/2021 7,010 -0.08 -1.14 7,090 7,200 7,010 280,400 1,965,604,000
02/04/2021 7,090 0.05 0.71 7,040 7,210 7,030 148,310 1,051,517,900
01/04/2021 7,040 0.24 3.41 6,800 7,050 6,850 179,380 1,262,835,200
31/03/2021 6,800 -0.15 -2.21 6,950 7,000 6,800 161,310 1,096,908,000
30/03/2021 6,950 -0.03 -0.43 6,980 7,100 6,920 141,590 984,050,500
29/03/2021 6,980 0.30 4.30 6,680 6,980 6,680 111,610 779,037,800
26/03/2021 6,680 -0.11 -1.65 6,790 6,850 6,450 163,210 1,090,242,800
25/03/2021 6,790 0.07 1.03 6,720 6,990 6,730 171,460 1,164,213,400
24/03/2021 6,720 -0.38 -5.65 7,100 7,080 6,700 248,300 1,668,576,000
23/03/2021 7,100 -0.02 -0.28 7,120 7,200 6,990 215,160 1,527,636,000
22/03/2021 7,120 0.01 0.14 7,110 7,210 7,110 151,430 1,078,181,600
19/03/2021 7,110 -0.09 -1.27 7,200 7,200 7,110 199,810 1,420,649,100
18/03/2021 7,200 -0.03 -0.42 7,230 7,370 7,200 167,640 1,207,008,000
17/03/2021 7,230 -0.15 -2.07 7,380 7,420 7,210 178,680 1,291,856,400
16/03/2021 7,380 0.10 1.36 7,280 7,490 7,270 361,410 2,667,205,800
15/03/2021 7,280 0.24 3.30 7,040 7,400 7,040 447,630 3,258,746,400
12/03/2021 7,040 0.04 0.57 7,000 7,100 7,000 100,850 709,984,000
11/03/2021 7,000 -0.13 -1.86 7,130 7,200 7,000 178,980 1,252,860,000
10/03/2021 7,130 0.03 0.42 7,100 7,220 6,970 217,300 1,549,349,000
09/03/2021 7,100 0.05 0.70 7,050 7,190 6,920 151,660 1,076,786,000
08/03/2021 7,050 0.02 0.28 7,030 7,250 7,020 297,050 2,094,202,500
05/03/2021 7,030 0.03 0.43 7,000 7,100 6,800 185,210 1,302,026,300
04/03/2021 7,000 0.21 3.00 6,790 7,200 6,800 411,010 2,877,070,000
03/03/2021 6,790 0.44 6.48 6,350 6,790 6,400 374,050 2,539,799,500
02/03/2021 6,350 0.10 1.57 6,250 6,380 6,260 142,700 906,145,000
01/03/2021 6,250 0.09 1.44 6,160 6,330 6,200 147,000 918,750,000
26/02/2021 6,160 -0.04 -0.65 6,200 6,190 6,050 96,600 595,056,000
25/02/2021 6,200 -0.06 -0.97 6,260 6,330 6,150 132,170 819,454,000
24/02/2021 6,260 0.01 0.16 6,250 6,450 6,150 218,030 1,364,867,800
23/02/2021 6,250 0.10 1.60 6,150 6,310 6,140 171,730 1,073,312,500
22/02/2021 6,150 0.09 1.46 6,060 6,330 6,080 187,250 1,151,587,500
19/02/2021 6,060 0.04 0.66 6,020 6,140 5,920 133,520 809,131,200
18/02/2021 6,020 0.08 1.33 5,940 6,170 5,900 183,220 1,102,984,400
17/02/2021 5,940 0.38 6.40 5,560 5,940 5,650 145,510 864,329,400
10/02/2021 5,560 0.23 4.14 5,330 5,600 5,320 102,460 569,677,600
09/02/2021 5,560 0.23 4.14 5,330 5,600 5,320 102,460 569,677,600
08/02/2021 5,330 -0.38 -7.13 5,710 5,790 5,330 161,260 859,515,800
05/02/2021 5,710 -0.03 -0.53 5,740 5,850 5,710 153,800 878,198,000
05/01/2021 7,410 -0.09 -1.21 7,500 7,460 7,340 53,160 393,915,600
04/01/2021 7,500 0.16 2.13 7,340 7,550 7,350 318,160 2,386,200,000
01/01/2021 7,340 0.24 3.27 7,100 7,400 7,100 2,223,280 16,318,875,200
31/12/2020 7,340 0.24 3.27 7,100 7,400 7,100 2,223,280 16,318,875,200
30/12/2020 7,100 -0.31 -4.37 7,410 7,450 7,080 2,681,280 19,037,088,000
29/12/2020 7,410 -0.20 -2.70 7,590 7,590 7,380 284,338 2,106,944,580
28/12/2020 7,590 0.20 2.64 7,380 7,750 7,400 305,819 2,321,166,210
27/12/2020 7,380 0.50 6.78 6,900 7,380 6,700 525,521 3,878,344,980
25/12/2020 7,380 0.50 6.78 6,900 7,380 6,700 525,521 3,878,344,980
24/12/2020 6,900 -0.40 -5.80 7,290 7,290 6,780 552,070 3,809,283,000
23/12/2020 7,290 -0.50 -6.86 7,820 7,950 7,280 719,172 5,242,763,880
22/12/2020 7,820 0.30 3.84 7,530 7,860 7,510 450,534 3,523,175,880
21/12/2020 7,530 0.40 5.31 7,090 7,580 7,090 575,595 4,334,230,350
20/12/2020 7,090 0.50 7.05 6,640 7,100 6,670 497,853 3,529,777,770
18/12/2020 7,090 0.50 7.05 6,640 7,100 6,670 497,853 3,529,777,770
17/12/2020 6,640 0.10 1.51 6,550 6,810 6,470 310,067 2,058,844,880
16/12/2020 6,550 0.10 1.53 6,400 6,650 6,400 329,462 2,157,976,100
15/12/2020 6,400 -0.10 -1.56 6,460 6,570 6,310 256,204 1,639,705,600
14/12/2020 6,460 0.10 1.55 6,380 6,680 6,350 338,629 2,187,543,340
13/12/2020 6,380 0.10 1.57 6,290 6,410 6,250 200,715 1,280,561,700
11/12/2020 6,380 0.10 1.57 6,290 6,410 6,250 200,715 1,280,561,700
10/12/2020 6,290 0.00 ■■ 0.00 6,310 6,700 6,290 508,497 3,198,446,130
09/12/2020 6,310 0.40 6.34 5,900 6,310 5,900 795,270 5,018,153,700
08/12/2020 5,900 0.00 ■■ 0.00 5,890 5,980 5,880 208,827 1,232,079,300
07/12/2020 5,890 0.00 ■■ 0.00 5,880 5,980 5,860 182,679 1,075,979,310
04/12/2020 5,900 -0.06 -1.02 5,960 6,020 5,880 1,130,300 6,668,770,000
03/12/2020 5,960 0.20 3.36 5,740 5,990 5,750 278,138 1,657,702,480
02/12/2020 5,740 0.00 ■■ 0.00 5,750 5,820 5,710 125,022 717,626,280
01/12/2020 5,750 0.00 ■■ 0.00 5,710 5,820 5,600 268,625 1,544,593,750
30/11/2020 5,830 -0.03 -0.51 5,860 5,970 5,830 1,473,780 8,592,137,400
27/11/2020 5,830 -0.03 -0.51 5,860 5,970 5,830 1,473,780 8,592,137,400
26/11/2020 5,860 -0.08 -1.37 5,940 5,990 5,840 2,056,220 12,049,449,200
25/11/2020 5,940 0.04 0.67 5,900 6,150 5,900 2,745,340 16,307,319,600
24/11/2020 5,900 -0.03 -0.51 5,930 5,990 5,820 2,218,080 13,086,672,000
23/11/2020 5,930 0.06 1.01 5,930 6,090 5,930 3,117,210 18,485,055,300
20/11/2020 5,930 -0.10 -1.69 6,060 6,200 5,820 635,787 3,770,216,910
19/11/2020 6,060 -0.10 -1.65 6,120 6,190 5,980 327,704 1,985,886,240
18/11/2020 6,120 0.18 2.94 5,940 6,200 5,900 4,868,340 29,794,240,800
17/11/2020 5,940 0.20 3.37 5,700 5,980 5,670 339,326 2,015,596,440
16/11/2020 5,700 0.10 1.75 5,620 5,950 5,600 404,321 2,304,629,700
13/11/2020 5,620 0.40 7.12 5,260 5,620 5,220 523,333 2,941,131,460
12/11/2020 5,260 0.00 ■■ 0.00 5,220 5,290 5,150 147,522 775,965,720
11/11/2020 5,220 0.00 ■■ 0.00 5,270 5,320 5,210 64,245 335,358,900
10/11/2020 5,270 -0.10 -1.90 5,330 5,480 5,260 149,140 785,967,800
09/11/2020 5,330 0.20 3.75 5,180 5,380 5,210 237,273 1,264,665,090
06/11/2020 5,180 0.00 ■■ 0.00 5,200 5,250 5,150 50,580 262,004,400
05/11/2020 5,200 -0.10 -1.92 5,340 5,340 5,200 77,486 402,927,200
04/11/2020 5,340 0.10 1.87 5,260 5,360 5,250 91,485 488,529,900
03/11/2020 5,260 0.20 3.80 5,040 5,280 5,000 198,268 1,042,889,680
02/11/2020 5,040 0.00 ■■ 0.00 5,050 5,050 4,980 61,721 311,073,840
30/10/2020 5,050 0.00 ■■ 0.00 5,080 5,110 4,950 84,202 425,220,100
29/10/2020 5,080 0.20 3.94 4,910 5,180 4,810 119,519 607,156,520
28/10/2020 4,910 -0.20 -4.07 5,130 5,140 4,890 225,839 1,108,869,490
27/10/2020 5,130 -0.10 -1.95 5,260 5,290 5,130 154,998 795,139,740
26/10/2020 5,260 -0.20 -3.80 5,480 5,490 5,260 129,630 681,853,800
25/10/2020 5,480 0.00 ■■ 0.00 5,450 5,650 5,440 161,016 882,367,680
23/10/2020 5,480 0.00 ■■ 0.00 5,450 5,650 5,440 161,016 882,367,680
22/10/2020 5,450 0.20 3.67 5,270 5,450 5,270 225,451 1,228,707,950
21/10/2020 5,270 0.00 ■■ 0.00 5,260 5,340 5,230 101,707 535,995,890
20/10/2020 5,260 0.00 ■■ 0.00 5,290 5,400 5,200 92,235 485,156,100
19/10/2020 5,290 -0.10 -1.89 5,380 5,470 5,260 112,158 593,315,820
18/10/2020 5,380 0.20 3.72 5,150 5,480 5,000 206,584 1,111,421,920
16/10/2020 5,380 0.20 3.72 5,150 5,480 5,000 206,584 1,111,421,920
15/10/2020 5,150 -0.24 -4.66 5,390 5,400 5,080 3,692,020 19,013,903,000
14/10/2020 5,390 -0.10 -1.86 5,490 5,560 5,390 175,308 944,910,120
13/10/2020 5,490 -0.10 -1.82 5,550 5,660 5,490 199,583 1,095,710,670
12/10/2020 5,550 -0.10 -1.80 5,640 5,800 5,520 263,553 1,462,719,150
11/10/2020 5,640 -0.10 -1.77 5,700 5,700 5,500 313,001 1,765,325,640
09/10/2020 5,640 -0.10 -1.77 5,700 5,700 5,500 313,001 1,765,325,640
08/10/2020 5,700 -0.10 -1.75 5,800 5,850 5,590 418,402 2,384,891,400
07/10/2020 5,800 0.00 ■■ 0.00 5,830 5,990 5,670 330,883 1,919,121,400
06/10/2020 5,830 0.40 6.86 5,470 5,850 5,550 886,348 5,167,408,840
05/10/2020 5,470 0.40 7.31 5,120 5,470 5,150 492,396 2,693,406,120
04/10/2020 5,120 -0.10 -1.95 5,230 5,300 5,010 322,173 1,649,525,760
02/10/2020 5,120 -0.10 -1.95 5,230 5,300 5,010 322,173 1,649,525,760
01/10/2020 5,230 0.00 ■■ 0.00 5,200 5,350 5,200 355,023 1,856,770,290
30/09/2020 5,200 0.30 5.77 4,950 5,250 4,900 325,201 1,691,045,200
29/09/2020 4,950 0.20 4.04 4,790 5,070 4,810 198,548 982,812,600
28/09/2020 4,790 -0.10 -2.09 4,850 4,900 4,750 257,033 1,231,188,070
25/09/2020 4,850 -0.10 -2.06 4,970 5,010 4,790 290,080 1,406,888,000
24/09/2020 4,970 0.00 ■■ 0.00 4,960 5,050 4,930 137,480 683,275,600
23/09/2020 4,960 0.00 ■■ 0.00 4,970 5,120 4,930 190,457 944,666,720
22/09/2020 4,970 0.00 ■■ 0.00 4,950 5,050 4,770 242,515 1,205,299,550
21/09/2020 4,950 -0.20 -4.04 5,140 5,150 4,950 329,739 1,632,208,050
18/09/2020 5,140 -0.20 -3.89 5,290 5,390 5,020 242,838 1,248,187,320
17/09/2020 5,290 0.20 3.78 5,050 5,400 5,100 739,775 3,913,409,750
16/09/2020 5,050 0.20 3.96 4,810 5,100 4,810 389,529 1,967,121,450
15/09/2020 4,810 0.00 ■■ 0.00 4,810 5,060 4,810 425,450 2,046,414,500
14/09/2020 4,810 0.10 2.08 4,700 4,870 4,660 214,977 1,034,039,370
11/09/2020 4,700 0.00 ■■ 0.00 4,750 4,950 4,690 306,800 1,441,960,000
10/09/2020 4,750 0.30 6.32 4,440 4,750 4,490 668,910 3,177,322,500
09/09/2020 4,440 0.15 3.38 4,290 4,450 4,250 2,825,760 12,546,374,400
08/09/2020 4,290 0.00 ■■ 0.00 4,280 4,340 4,250 202,933 870,582,570
07/09/2020 4,280 0.10 2.34 4,150 4,360 4,130 252,037 1,078,718,360
04/09/2020 4,150 0.00 ■■ 0.00 4,200 4,190 4,030 88,236 366,179,400
03/09/2020 4,200 0.00 ■■ 0.00 4,160 4,230 4,160 71,031 298,330,200
02/09/2020 4,160 0.00 ■■ 0.00 4,150 4,190 4,100 56,832 236,421,120
01/09/2020 4,160 0.00 ■■ 0.00 4,150 4,190 4,100 56,832 236,421,120
31/08/2020 4,150 -0.10 -2.41 4,210 4,270 4,110 106,186 440,671,900
28/08/2020 4,210 0.00 ■■ 0.00 4,210 4,290 4,180 86,956 366,084,760
27/08/2020 4,210 0.00 ■■ 0.00 4,190 4,320 4,210 135,005 568,371,050
26/08/2020 4,190 0.00 ■■ 0.00 4,160 4,260 4,100 175,838 736,761,220
25/08/2020 4,160 0.00 ■■ 0.00 4,150 4,210 4,110 124,479 517,832,640
24/08/2020 4,150 0.10 2.41 4,070 4,200 4,100 84,699 351,500,850
21/08/2020 4,070 0.00 ■■ 0.00 4,040 4,110 4,020 126,418 514,521,260
20/08/2020 4,040 0.00 ■■ 0.00 4,090 4,100 3,990 105,252 425,218,080
19/08/2020 4,090 0.00 ■■ 0.00 4,100 4,170 4,050 61,571 251,825,390
18/08/2020 4,100 0.10 2.44 4,000 4,190 4,000 84,424 346,138,400
17/08/2020 4,000 0.00 ■■ 0.00 4,050 4,040 3,920 137,928 551,712,000
14/08/2020 4,050 -0.10 -2.47 4,180 4,180 4,020 109,235 442,401,750
13/08/2020 4,180 0.00 ■■ 0.00 4,210 4,380 4,170 134,650 562,837,000
12/08/2020 4,210 0.00 ■■ 0.00 4,180 4,470 4,190 479,710 2,019,579,100
11/08/2020 4,180 0.30 7.18 3,910 4,180 4,180 88,694 370,740,920
10/08/2020 3,910 0.30 7.67 3,660 3,910 3,910 72,440 283,240,400
07/08/2020 3,660 0.00 ■■ 0.00 3,660 3,710 3,620 40,718 149,027,880
06/08/2020 3,660 0.00 ■■ 0.00 3,680 3,730 3,600 52,123 190,770,180
05/08/2020 3,680 0.00 ■■ 0.00 3,670 3,690 3,590 71,447 262,924,960
04/08/2020 3,670 0.00 ■■ 0.00 3,700 3,830 3,650 116,265 426,692,550
03/08/2020 3,700 0.20 5.41 3,500 3,740 3,500 119,895 443,611,500
31/07/2020 3,500 0.10 2.86 3,380 3,580 3,370 86,269 301,941,500
30/07/2020 3,380 0.00 ■■ 0.00 3,370 3,470 3,360 48,092 162,550,960
29/07/2020 3,370 -0.20 -5.93 3,560 3,500 3,320 95,713 322,552,810
28/07/2020 3,560 0.10 2.81 3,440 3,580 3,310 111,855 398,203,800
27/07/2020 3,440 -0.30 -8.72 3,690 3,480 3,440 130,943 450,443,920
26/07/2020 3,690 -0.30 -8.13 3,960 3,950 3,690 123,138 454,379,220
24/07/2020 3,690 -0.30 -8.13 3,960 3,950 3,690 123,138 454,379,220
23/07/2020 3,960 0.00 ■■ 0.00 3,980 4,000 3,880 74,415 294,683,400
22/07/2020 3,980 -0.10 -2.51 4,040 4,040 3,980 62,358 248,184,840
21/07/2020 4,040 0.00 ■■ 0.00 4,050 4,060 4,000 51,829 209,389,160
20/07/2020 4,050 0.00 ■■ 0.00 4,070 4,090 4,000 54,898 222,336,900
19/07/2020 4,070 0.00 ■■ 0.00 4,050 4,070 4,020 45,393 184,749,510
17/07/2020 4,070 0.00 ■■ 0.00 4,050 4,070 4,020 45,393 184,749,510
16/07/2020 4,050 0.00 ■■ 0.00 4,060 4,100 4,040 43,599 176,575,950
15/07/2020 4,060 0.00 ■■ 0.00 4,060 4,130 4,040 50,181 203,734,860
14/07/2020 4,060 0.00 ■■ 0.00 4,070 4,120 4,040 57,072 231,712,320
13/07/2020 4,070 0.00 ■■ 0.00 4,080 4,130 4,070 45,111 183,601,770
12/07/2020 4,080 -0.10 -2.45 4,140 4,150 4,060 28,059 114,480,720
10/07/2020 4,080 -0.10 -2.45 4,140 4,150 4,060 28,059 114,480,720
09/07/2020 4,140 0.10 2.42 4,000 4,150 4,000 42,262 174,964,680
08/07/2020 4,000 -0.10 -2.50 4,120 4,170 4,000 119,487 477,948,000
07/07/2020 4,120 -0.10 -2.43 4,230 4,250 4,120 81,848 337,213,760
06/07/2020 4,230 0.00 ■■ 0.00 4,190 4,240 4,170 94,057 397,861,110
05/07/2020 4,190 0.00 ■■ 0.00 4,200 4,250 4,150 29,371 123,064,490
03/07/2020 4,190 0.00 ■■ 0.00 4,200 4,250 4,150 29,371 123,064,490
02/07/2020 4,200 0.10 2.38 4,130 4,200 4,100 37,795 158,739,000
01/07/2020 4,130 0.10 2.42 4,020 4,150 4,000 62,800 259,364,000
30/06/2020 4,020 0.00 ■■ 0.00 4,010 4,130 3,920 121,247 487,412,940
29/06/2020 4,010 -0.20 -4.99 4,230 4,150 3,960 118,083 473,512,830
28/06/2020 4,230 -0.05 -1.18 4,280 4,370 4,220 1,047,730 4,431,897,900
26/06/2020 4,230 -0.05 -1.18 4,280 4,370 4,220 1,047,730 4,431,897,900
25/06/2020 4,280 -0.10 -2.34 4,350 4,350 4,240 157,670 674,827,600
24/06/2020 4,350 -0.20 -4.60 4,520 4,500 4,340 120,951 526,136,850
23/06/2020 4,520 0.00 ■■ 0.00 4,530 4,600 4,450 68,761 310,799,720
22/06/2020 4,530 0.00 ■■ 0.00 4,520 4,650 4,510 161,829 733,085,370
19/06/2020 4,520 0.20 4.42 4,350 4,540 4,340 226,869 1,025,447,880
18/06/2020 4,350 0.00 ■■ 0.00 4,370 4,400 4,300 65,792 286,195,200
17/06/2020 4,370 -0.06 -1.37 4,430 4,430 4,340 577,600 2,524,112,000
16/06/2020 4,430 0.20 4.51 4,250 4,490 4,250 124,616 552,048,880
15/06/2020 4,250 -0.20 -4.71 4,490 4,530 4,250 211,611 899,346,750
14/06/2020 4,490 -0.10 -2.23 4,580 4,500 4,270 169,419 760,691,310
12/06/2020 4,490 -0.10 -2.23 4,580 4,500 4,270 169,419 760,691,310
11/06/2020 4,580 -0.30 -6.55 4,920 4,980 4,580 354,870 1,625,304,600
10/06/2020 4,920 0.00 ■■ 0.00 4,910 5,110 4,650 301,429 1,483,030,680
09/06/2020 4,900 0.00 ■■ 0.00 4,950 5,140 4,880 362,152 1,774,544,800
08/06/2020 4,950 0.30 6.06 4,630 4,950 4,710 465,829 2,305,853,550
06/06/2020 4,630 0.30 6.48 4,350 4,650 4,280 356,075 1,648,627,250
05/06/2020 4,630 0.30 6.48 4,350 4,650 4,280 356,075 1,648,627,250
04/06/2020 4,350 0.00 ■■ 0.00 4,360 4,400 4,300 147,323 640,855,050
03/06/2020 4,360 0.00 ■■ 0.00 4,360 4,390 4,290 61,001 265,964,360
02/06/2020 4,360 -0.10 -2.29 4,450 4,650 4,310 224,584 979,186,240
01/06/2020 4,450 0.30 6.74 4,160 4,450 4,180 243,571 1,083,890,950
31/05/2020 4,160 0.00 ■■ 0.00 4,180 4,180 4,110 99,381 413,424,960
29/05/2020 4,160 0.00 ■■ 0.00 4,180 4,180 4,110 99,381 413,424,960
28/05/2020 4,180 0.00 ■■ 0.00 4,190 4,240 4,150 90,114 376,676,520
27/05/2020 4,190 -0.10 -2.39 4,300 4,350 4,190 113,568 475,849,920
26/05/2020 4,300 0.00 ■■ 0.00 4,270 4,390 4,270 167,499 720,245,700
25/05/2020 4,270 0.10 2.34 4,190 4,280 4,170 91,641 391,307,070
24/05/2020 4,190 -0.10 -2.39 4,280 4,280 4,150 128,151 536,952,690
22/05/2020 4,190 -0.10 -2.39 4,280 4,280 4,150 128,151 536,952,690
21/05/2020 4,280 0.00 ■■ 0.00 4,280 4,310 4,250 95,885 410,387,800
20/05/2020 4,280 0.00 ■■ 0.00 4,320 4,350 4,240 99,841 427,319,480
19/05/2020 4,320 0.00 ■■ 0.00 4,350 4,460 4,320 148,130 639,921,600
18/05/2020 4,350 0.00 ■■ 0.00 4,300 4,370 4,240 112,728 490,366,800
17/05/2020 4,300 -0.10 -2.33 4,420 4,490 4,200 227,523 978,348,900
15/05/2020 4,300 -0.10 -2.33 4,420 4,490 4,200 227,523 978,348,900
14/05/2020 4,420 0.10 2.26 4,300 4,520 4,260 265,149 1,171,958,580
13/05/2020 4,300 0.20 4.65 4,090 4,340 4,050 307,677 1,323,011,100
12/05/2020 4,090 0.10 2.44 4,000 4,150 3,980 267,420 1,093,747,800
11/05/2020 4,000 0.10 2.50 3,920 4,010 3,920 128,267 513,068,000
10/05/2020 3,920 -0.10 -2.55 3,970 4,050 3,900 277,845 1,089,152,400
08/05/2020 3,920 -0.10 -2.55 3,970 4,050 3,900 277,845 1,089,152,400
07/05/2020 3,970 0.10 2.52 3,850 3,980 3,800 185,570 736,712,900
06/05/2020 3,850 0.00 ■■ 0.00 3,890 3,920 3,830 102,560 394,856,000
05/05/2020 3,890 0.00 ■■ 0.00 3,900 3,950 3,800 74,310 289,065,900
04/05/2020 3,900 0.00 ■■ 0.00 3,850 4,050 3,750 256,677 1,001,040,300
01/05/2020 3,850 0.00 ■■ 0.00 3,860 3,900 3,840 65,212 251,066,200
30/04/2020 3,850 0.00 ■■ 0.00 3,860 3,900 3,840 65,212 251,066,200
29/04/2020 3,850 0.00 ■■ 0.00 3,860 3,900 3,840 65,212 251,066,200
28/04/2020 3,860 0.10 2.59 3,780 3,920 3,800 151,775 585,851,500
27/04/2020 3,780 0.10 2.65 3,670 3,840 3,700 172,658 652,647,240
26/04/2020 3,670 0.00 ■■ 0.00 3,650 3,680 3,580 46,785 171,700,950
24/04/2020 3,670 0.00 ■■ 0.00 3,650 3,680 3,580 46,785 171,700,950
23/04/2020 3,650 0.00 ■■ 0.00 3,690 3,800 3,650 83,721 305,581,650
22/04/2020 3,690 0.10 2.71 3,600 3,750 3,450 81,322 300,078,180
21/04/2020 3,600 -0.30 -8.33 3,850 3,790 3,600 166,671 600,015,600
20/04/2020 3,850 0.00 ■■ 0.00 3,880 4,030 3,840 93,342 359,366,700
19/04/2020 3,880 0.10 2.58 3,770 3,890 3,780 142,357 552,345,160
17/04/2020 3,880 0.10 2.58 3,770 3,890 3,780 142,357 552,345,160
16/04/2020 3,770 -0.10 -2.65 3,910 3,910 3,740 195,406 736,680,620
15/04/2020 3,910 0.10 2.56 3,850 4,050 3,850 119,024 465,383,840
14/04/2020 3,850 0.30 7.79 3,600 3,850 3,550 150,183 578,204,550
13/04/2020 3,600 0.00 ■■ 0.00 3,600 3,680 3,560 50,671 182,415,600
12/04/2020 3,600 -0.20 -5.56 3,800 3,700 3,580 119,165 428,994,000
10/04/2020 3,600 -0.20 -5.56 3,800 3,700 3,580 119,165 428,994,000
09/04/2020 3,800 0.10 2.63 3,700 3,830 3,680 139,947 531,798,600
08/04/2020 3,700 0.20 5.41 3,540 3,780 3,540 221,617 819,982,900
07/04/2020 3,540 0.20 5.65 3,310 3,540 3,500 208,254 737,219,160
06/04/2020 3,310 0.20 6.04 3,100 3,310 3,310 22,594 74,786,140
03/04/2020 3,100 0.20 6.45 2,900 3,100 2,900 70,180 217,558,000
02/04/2020 2,900 0.00 ■■ 0.00 2,850 3,000 2,700 89,726 260,205,400
01/04/2020 2,900 0.00 ■■ 0.00 2,850 3,000 2,700 89,726 260,205,400
31/03/2020 2,850 -0.20 -7.02 3,060 3,080 2,850 189,605 540,374,250
30/03/2020 3,060 -0.20 -6.54 3,280 3,100 3,060 129,531 396,364,860
29/03/2020 3,280 -0.10 -3.05 3,400 3,480 3,280 80,308 263,410,240
27/03/2020 3,280 -0.10 -3.05 3,400 3,480 3,280 80,308 263,410,240
26/03/2020 3,400 -0.20 -5.88 3,570 3,570 3,400 57,765 196,401,000
25/03/2020 3,570 0.10 2.80 3,500 3,620 3,510 70,413 251,374,410
24/03/2020 3,500 0.00 ■■ 0.00 3,540 3,550 3,400 38,216 133,756,000
23/03/2020 3,540 -0.30 -8.47 3,800 3,700 3,540 119,380 422,605,200
22/03/2020 3,800 0.00 ■■ 0.00 3,800 3,880 3,700 68,843 261,603,400
20/03/2020 3,800 0.00 ■■ 0.00 3,800 3,880 3,700 68,843 261,603,400
19/03/2020 3,800 -0.20 -5.26 3,950 3,880 3,780 81,760 310,688,000
18/03/2020 3,950 0.10 2.53 3,880 4,000 3,890 73,945 292,082,750
17/03/2020 3,880 0.00 ■■ 0.00 3,840 3,880 3,650 37,495 145,480,600
16/03/2020 3,840 -0.02 -0.52 3,860 3,940 3,750 715,710 2,748,326,400
14/03/2020 3,860 0.10 2.59 3,760 3,860 3,520 741,970 2,864,004,200
13/03/2020 3,860 0.10 2.59 3,760 3,860 3,520 741,970 2,864,004,200
12/03/2020 3,760 -0.25 -6.65 4,010 3,850 3,730 2,019,380 7,592,868,800
11/03/2020 4,010 -0.21 -5.24 4,220 4,300 4,000 961,960 3,857,459,600
10/03/2020 4,220 0.00 ■■ 0.00 4,200 4,250 3,950 97,842 412,893,240
09/03/2020 4,200 -0.30 -7.14 4,510 4,250 4,200 101,795 427,539,000
07/03/2020 4,510 0.10 2.22 4,450 4,520 4,390 56,111 253,060,610
06/03/2020 4,510 0.10 2.22 4,450 4,520 4,390 56,111 253,060,610
05/03/2020 4,450 0.00 ■■ 0.00 4,450 4,580 4,420 114,968 511,607,600
04/03/2020 4,440 0.00 ■■ 0.00 4,410 4,490 4,300 77,378 343,558,320
03/03/2020 4,410 0.00 ■■ 0.00 4,390 4,600 4,380 38,942 171,734,220
02/03/2020 4,390 -0.10 -2.28 4,450 4,500 4,390 43,604 191,421,560
28/02/2020 4,450 0.10 2.25 4,350 4,650 4,250 288,100 1,282,045,000
27/02/2020 4,350 0.30 6.90 4,070 4,350 4,180 105,647 459,564,450
26/02/2020 4,070 0.10 2.46 4,000 4,100 4,000 40,560 165,079,200
25/02/2020 4,000 -0.10 -2.50 4,100 4,070 3,910 144,933 579,732,000
24/02/2020 4,100 -0.30 -7.32 4,370 4,300 4,100 98,889 405,444,900
21/02/2020 4,370 -0.10 -2.29 4,440 4,450 4,370 49,111 214,615,070
20/02/2020 4,440 0.00 ■■ 0.00 4,430 4,530 4,440 60,124 266,950,560
19/02/2020 4,430 0.10 2.26 4,330 4,450 4,340 65,801 291,498,430
18/02/2020 4,330 0.00 ■■ 0.00 4,300 4,360 4,280 53,114 229,983,620
17/02/2020 4,300 -0.10 -2.33 4,400 4,390 4,280 49,229 211,684,700
15/02/2020 4,400 -0.10 -2.27 4,530 4,500 4,380 107,939 474,931,600
14/02/2020 4,400 -0.10 -2.27 4,530 4,500 4,380 107,939 474,931,600
13/02/2020 4,530 0.20 4.42 4,360 4,560 4,360 121,670 551,165,100
12/02/2020 4,360 0.20 4.59 4,180 4,400 4,160 95,507 416,410,520
11/02/2020 4,180 0.00 ■■ 0.00 4,150 4,190 4,140 44,831 187,393,580
10/02/2020 4,150 -0.10 -2.41 4,230 4,230 4,140 39,031 161,978,650
09/02/2020 4,230 0.00 ■■ 0.00 4,250 4,300 4,220 36,252 153,345,960
07/02/2020 4,230 0.00 ■■ 0.00 4,250 4,300 4,220 36,252 153,345,960
06/02/2020 4,250 0.10 2.35 4,170 4,270 4,160 44,369 188,568,250
05/02/2020 4,170 0.00 ■■ 0.00 4,150 4,220 4,150 88,509 369,082,530
04/02/2020 4,150 -0.10 -2.41 4,210 4,300 4,110 73,854 306,494,100
03/02/2020 4,210 -0.30 -7.13 4,520 4,250 4,210 113,642 478,432,820
02/02/2020 4,520 -0.30 -6.64 4,850 4,820 4,520 189,695 857,421,400
31/01/2020 4,520 -0.30 -6.64 4,850 4,820 4,520 189,695 857,421,400
30/01/2020 4,850 -0.20 -4.12 5,010 4,980 4,810 40,290 195,406,500
29/01/2020 5,010 0.10 2.00 4,920 5,020 4,920 17,078 85,560,780
28/01/2020 5,010 0.10 2.00 4,920 5,020 4,920 17,078 85,560,780
27/01/2020 5,010 0.10 2.00 4,920 5,020 4,920 17,078 85,560,780
26/01/2020 5,010 0.10 2.00 4,920 5,020 4,920 17,078 85,560,780
24/01/2020 5,010 0.10 2.00 4,920 5,020 4,920 17,078 85,560,780
23/01/2020 5,010 0.10 2.00 4,920 5,020 4,920 17,078 85,560,780
22/01/2020 5,010 0.10 2.00 4,920 5,020 4,920 17,078 85,560,780
21/01/2020 4,920 0.07 1.42 4,850 4,940 4,840 305,820 1,504,634,400
20/01/2020 4,850 0.01 0.21 4,850 4,900 4,840 475,660 2,306,951,000
17/01/2020 4,850 -0.01 -0.21 4,860 4,920 4,850 198,060 960,591,000
16/01/2020 4,860 0.01 0.21 4,850 4,940 4,830 293,940 1,428,548,400
15/01/2020 4,850 -0.09 -1.86 4,940 4,950 4,850 508,750 2,467,437,500
14/01/2020 4,960 0.01 0.20 4,950 4,960 4,910 61,160 303,353,600
13/01/2020 4,950 0.00 ■■ 0.00 5,000 5,000 4,950 28,001 138,604,950
10/01/2020 5,000 0.00 ■■ 0.00 5,020 5,040 4,990 21,232 106,160,000
09/01/2020 5,020 0.00 ■■ 0.00 5,000 5,070 5,000 37,864 190,077,280
08/01/2020 5,000 -0.10 -2.00 5,080 5,080 5,000 51,513 257,565,000
07/01/2020 5,080 0.00 ■■ 0.00 5,050 5,120 5,060 20,241 102,824,280
06/01/2020 5,050 -0.10 -1.98 5,130 5,120 5,040 67,859 342,687,950
03/01/2020 5,130 -0.10 -1.95 5,200 5,200 5,120 33,308 170,870,040
02/01/2020 5,200 0.00 ■■ 0.00 5,150 5,200 5,140 21,972 114,254,400
31/12/2019 5,150 0.00 ■■ 0.00 5,200 5,240 5,150 38,416 197,842,400
30/12/2019 5,200 0.00 ■■ 0.00 5,250 5,260 5,170 45,919 238,778,800
28/12/2019 5,250 0.10 1.90 5,160 5,270 5,160 26,343 138,300,750
27/12/2019 5,250 0.10 1.90 5,160 5,270 5,160 26,343 138,300,750
26/12/2019 5,160 0.00 ■■ 0.00 5,200 5,220 5,150 17,277 89,149,320
25/12/2019 5,200 0.00 ■■ 0.00 5,220 5,280 5,200 35,742 185,858,400
24/12/2019 5,220 0.00 ■■ 0.00 5,220 5,270 5,200 31,111 162,399,420
23/12/2019 5,220 0.00 ■■ 0.00 5,210 5,370 5,200 50,697 264,638,340
20/12/2019 5,210 0.01 0.19 5,200 5,300 5,160 454,190 2,366,329,900
19/12/2019 5,200 0.00 ■■ 0.00 5,230 5,280 5,110 24,748 128,689,600
18/12/2019 5,230 -0.20 -3.82 5,390 5,360 5,230 50,854 265,966,420
17/12/2019 5,390 -0.10 -1.86 5,450 5,550 5,210 60,045 323,642,550
16/12/2019 5,450 0.20 3.67 5,270 5,480 5,280 77,549 422,642,050
14/12/2019 5,270 0.20 3.80 5,090 5,340 5,100 104,481 550,614,870
13/12/2019 5,270 0.20 3.80 5,090 5,340 5,100 104,481 550,614,870
12/12/2019 5,090 0.00 ■■ 0.00 5,080 5,140 5,070 44,948 228,785,320
11/12/2019 5,080 0.00 ■■ 0.00 5,070 5,130 5,050 13,273 67,426,840
10/12/2019 5,070 0.00 ■■ 0.00 5,100 5,120 5,070 20,910 106,013,700
09/12/2019 5,100 0.00 ■■ 0.00 5,130 5,140 5,050 34,512 176,011,200
07/12/2019 5,130 0.00 ■■ 0.00 5,150 5,180 5,100 16,134 82,767,420
06/12/2019 5,130 0.00 ■■ 0.00 5,150 5,180 5,100 16,134 82,767,420
05/12/2019 5,150 0.00 ■■ 0.00 5,190 5,250 5,100 22,347 115,087,050
04/12/2019 5,190 0.10 1.93 5,050 5,200 5,040 37,265 193,405,350
03/12/2019 5,050 -0.10 -1.98 5,150 5,150 5,040 52,204 263,630,200
02/12/2019 5,150 -0.10 -1.94 5,230 5,240 5,130 43,497 224,009,550
29/11/2019 5,230 0.00 ■■ 0.00 5,230 5,280 5,210 17,304 90,499,920
28/11/2019 5,230 0.00 ■■ 0.00 5,260 5,300 5,220 24,535 128,318,050
27/11/2019 5,260 0.00 ■■ 0.00 5,260 5,300 5,230 19,229 101,144,540
26/11/2019 5,260 0.00 ■■ 0.00 5,250 5,300 5,250 17,762 93,428,120
25/11/2019 5,250 -0.10 -1.90 5,360 5,360 5,250 25,955 136,263,750
23/11/2019 5,360 -0.10 -1.87 5,460 5,530 5,310 28,565 153,108,400
22/11/2019 5,360 -0.10 -1.87 5,460 5,530 5,310 28,565 153,108,400
21/11/2019 5,460 0.00 ■■ 0.00 5,420 5,600 5,420 139,902 763,864,920
20/11/2019 5,420 0.20 3.69 5,200 5,420 5,200 52,012 281,905,040
19/11/2019 5,200 0.00 ■■ 0.00 5,190 5,250 5,160 45,052 234,270,400
18/11/2019 5,190 -0.10 -1.93 5,280 5,300 5,100 47,720 247,666,800
15/11/2019 5,280 -0.10 -1.89 5,340 5,350 5,260 33,181 175,195,680
14/11/2019 5,340 0.00 ■■ 0.00 5,380 5,420 5,330 39,192 209,285,280
13/11/2019 5,380 0.00 ■■ 0.00 5,380 5,410 5,380 30,243 162,707,340
12/11/2019 5,380 0.00 ■■ 0.00 5,370 5,450 5,370 35,316 190,000,080
11/11/2019 5,370 0.00 ■■ 0.00 5,410 5,500 5,350 35,213 189,093,810
08/11/2019 5,410 0.00 ■■ 0.00 5,460 5,500 5,400 64,739 350,237,990
07/11/2019 5,460 0.00 ■■ 0.00 5,480 5,500 5,400 42,778 233,567,880
06/11/2019 5,480 0.00 ■■ 0.00 5,470 5,500 5,420 27,351 149,883,480
05/11/2019 5,470 0.00 ■■ 0.00 5,500 5,510 5,420 43,515 238,027,050
04/11/2019 5,300 0.10 1.89 5,230 5,310 5,230 79,240 419,972,000
01/11/2019 5,300 0.10 1.89 5,230 5,310 5,230 79,240 419,972,000
31/10/2019 5,230 -0.10 -1.91 5,360 5,380 5,140 99,732 521,598,360
30/10/2019 5,360 -0.30 -5.60 5,670 5,640 5,360 185,327 993,352,720
29/10/2019 5,670 -0.20 -3.53 5,880 5,860 5,660 101,341 574,603,470
28/10/2019 5,880 0.00 ■■ 0.00 5,880 5,920 5,850 55,599 326,922,120
26/10/2019 5,880 -1.30 -22.11 7,150 5,950 5,850 129,827 763,382,760
25/10/2019 5,880 -1.30 -22.11 7,150 5,950 5,850 129,827 763,382,760
24/10/2019 7,150 0.00 ■■ 0.00 7,120 7,220 7,100 100,912 721,520,800
23/10/2019 7,120 -0.20 -2.81 7,280 7,290 7,120 101,130 720,045,600
22/10/2019 7,280 0.00 ■■ 0.00 7,310 7,390 7,260 116,475 847,938,000
21/10/2019 7,310 0.00 ■■ 0.00 7,340 7,480 7,310 92,911 679,179,410
18/10/2019 7,340 0.10 1.36 7,260 7,400 7,260 72,828 534,557,520
17/10/2019 7,260 -0.10 -1.38 7,340 7,350 7,220 57,518 417,580,680
16/10/2019 7,340 -0.10 -1.36 7,420 7,490 7,290 100,361 736,649,740
15/10/2019 7,420 -0.20 -2.70 7,570 7,540 7,410 77,868 577,780,560
14/10/2019 7,570 0.20 2.64 7,410 7,740 7,510 146,375 1,108,058,750
11/10/2019 7,410 0.20 2.70 7,170 7,460 7,200 181,350 1,343,803,500
10/10/2019 7,170 0.00 ■■ 0.00 7,150 7,300 7,150 167,398 1,200,243,660
09/10/2019 7,150 0.00 ■■ 0.00 7,190 7,200 7,130 51,878 370,927,700
08/10/2019 7,190 0.00 ■■ 0.00 7,150 7,250 7,140 51,503 370,306,570
07/10/2019 7,150 0.10 1.40 7,020 7,260 7,050 110,489 789,996,350
04/10/2019 7,020 0.00 ■■ 0.00 7,000 7,100 7,000 44,202 310,298,040
03/10/2019 7,000 -0.10 -1.43 7,140 7,130 7,000 89,320 625,240,000
02/10/2019 7,140 0.00 ■■ 0.00 7,160 7,220 7,100 35,474 253,284,360
01/10/2019 7,160 0.00 ■■ 0.00 7,150 7,280 7,140 98,793 707,357,880
30/09/2019 7,150 -0.10 -1.40 7,220 7,270 7,110 58,417 417,681,550
27/09/2019 7,220 -0.10 -1.39 7,290 7,380 7,200 80,157 578,733,540
26/09/2019 7,290 0.20 2.74 7,130 7,380 7,200 78,321 570,960,090
25/09/2019 7,130 0.00 ■■ 0.00 7,130 7,140 7,080 106,172 757,006,360
24/09/2019 7,130 0.00 ■■ 0.00 7,110 7,240 6,970 79,126 564,168,380
23/09/2019 7,110 -0.40 -5.63 7,530 7,640 7,110 196,633 1,398,060,630
20/09/2019 7,530 0.30 3.98 7,230 7,660 7,430 215,778 1,624,808,340
19/09/2019 7,230 0.50 6.92 6,760 7,230 6,880 191,684 1,385,875,320
18/09/2019 6,760 0.40 5.92 6,340 6,760 6,430 134,393 908,496,680
17/09/2019 6,340 0.00 ■■ 0.00 6,340 6,520 6,300 100,457 636,897,380
16/09/2019 6,340 0.40 6.31 5,940 6,340 5,790 148,205 939,619,700
13/09/2019 5,940 0.00 ■■ 0.00 5,960 6,000 5,940 48,404 287,519,760
12/09/2019 5,960 0.00 ■■ 0.00 5,960 6,030 5,960 48,135 286,884,600
11/09/2019 5,960 0.00 ■■ 0.00 5,960 6,000 5,940 37,432 223,094,720
10/09/2019 6,070 0.11 1.81 5,960 6,110 5,950 175,250 1,063,767,500
09/09/2019 5,960 -0.10 -1.68 6,050 6,070 5,960 42,580 253,776,800
06/09/2019 6,050 -0.10 -1.65 6,120 6,140 6,000 38,191 231,055,550
05/09/2019 6,120 -0.10 -1.63 6,180 6,230 6,110 39,029 238,857,480
04/09/2019 6,180 -0.10 -1.62 6,260 6,270 6,170 52,344 323,485,920
03/09/2019 6,260 0.00 ■■ 0.00 6,290 6,300 6,260 30,882 193,321,320
30/08/2019 6,290 0.00 ■■ 0.00 6,320 6,360 6,290 87,820 552,387,800
29/08/2019 6,320 -0.10 -1.58 6,400 6,400 6,300 40,151 253,754,320
28/08/2019 6,400 0.10 1.56 6,290 6,450 6,290 58,806 376,358,400
27/08/2019 6,290 0.00 ■■ 0.00 6,290 6,340 6,290 34,956 219,873,240
26/08/2019 6,290 -0.10 -1.59 6,390 6,370 6,270 54,652 343,761,080
23/08/2019 6,390 -0.10 -1.56 6,500 6,500 6,390 43,323 276,833,970
22/08/2019 6,500 0.00 ■■ 0.00 6,500 6,660 6,500 68,862 447,603,000
21/08/2019 6,500 0.20 3.08 6,300 6,560 6,310 74,727 485,725,500
20/08/2019 6,300 0.00 ■■ 0.00 6,250 6,320 6,270 35,422 223,158,600
19/08/2019 6,260 0.00 ■■ 0.00 6,260 6,280 6,240 27,131 169,840,060
16/08/2019 6,260 0.00 ■■ 0.00 6,240 6,290 6,240 33,029 206,761,540
15/08/2019 6,240 0.00 ■■ 0.00 6,280 6,250 6,200 58,885 367,442,400
14/08/2019 6,280 0.00 ■■ 0.00 6,250 6,320 6,250 33,263 208,891,640
13/08/2019 6,250 0.00 ■■ 0.00 6,260 6,280 6,240 38,834 242,712,500
12/08/2019 6,260 0.00 ■■ 0.00 6,230 6,360 6,230 29,772 186,372,720
09/08/2019 6,230 0.00 ■■ 0.00 6,240 6,320 6,230 46,001 286,586,230
08/08/2019 6,240 -0.10 -1.60 6,350 6,340 6,180 115,934 723,428,160
07/08/2019 6,350 0.00 ■■ 0.00 6,380 6,430 6,350 45,680 290,068,000
06/08/2019 6,380 -0.10 -1.57 6,490 6,440 6,300 46,994 299,821,720
05/08/2019 6,490 0.20 3.08 6,250 6,490 6,160 53,105 344,651,450
02/08/2019 6,250 -0.20 -3.20 6,420 6,400 6,250 80,300 501,875,000
01/08/2019 6,420 -0.20 -3.12 6,660 6,660 6,340 90,985 584,123,700
31/07/2019 6,660 -0.30 -4.50 6,950 6,800 6,580 169,445 1,128,503,700
30/07/2019 6,950 -0.10 -1.44 7,050 7,100 6,940 45,079 313,299,050
29/07/2019 7,050 -0.10 -1.42 7,140 7,160 7,050 45,473 320,584,650
26/07/2019 7,140 0.00 ■■ 0.00 7,170 7,200 7,130 23,640 168,789,600
25/07/2019 7,170 0.00 ■■ 0.00 7,220 7,250 7,170 32,092 230,099,640
24/07/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,190 36,268 261,854,960
23/07/2019 7,210 0.00 ■■ 0.00 7,260 7,340 7,190 58,989 425,310,690
22/07/2019 7,260 0.00 ■■ 0.00 7,310 7,360 7,260 19,820 143,893,200
19/07/2019 7,310 0.00 ■■ 0.00 7,310 7,370 7,300 18,514 135,337,340
18/07/2019 7,310 0.10 1.37 7,250 7,450 7,250 67,500 493,425,000
17/07/2019 7,250 0.00 ■■ 0.00 7,220 7,290 7,230 29,053 210,634,250
16/07/2019 7,220 -0.10 -1.39 7,320 7,370 7,210 63,230 456,520,600
15/07/2019 7,320 0.10 1.37 7,270 7,380 7,270 33,451 244,861,320
12/07/2019 7,270 0.00 ■■ 0.00 7,270 7,330 7,240 25,834 187,813,180
11/07/2019 7,270 0.00 ■■ 0.00 7,280 7,350 7,260 32,089 233,287,030
10/07/2019 7,280 0.00 ■■ 0.00 7,280 7,360 7,280 40,431 294,337,680
09/07/2019 7,280 -0.10 -1.37 7,360 7,380 7,280 28,530 207,698,400
08/07/2019 7,360 -0.10 -1.36 7,500 7,500 7,350 45,699 336,344,640
05/07/2019 7,500 0.00 ■■ 0.00 7,520 7,570 7,490 35,079 263,092,500
04/07/2019 7,520 -0.10 -1.33 7,590 7,600 7,500 38,755 291,437,600
03/07/2019 7,590 0.10 1.32 7,500 7,590 7,510 39,700 301,323,000
02/07/2019 7,500 0.00 ■■ 0.00 7,460 7,590 7,470 57,956 434,670,000
01/07/2019 7,460 0.10 1.34 7,390 7,640 7,440 39,221 292,588,660
28/06/2019 7,390 -0.10 -1.35 7,480 7,500 7,370 52,970 391,448,300
27/06/2019 7,480 0.20 2.67 7,300 7,740 7,300 95,104 711,377,920
26/06/2019 7,300 0.20 2.74 7,100 7,300 7,150 135,111 986,310,300
25/06/2019 7,100 -0.20 -2.82 7,250 7,240 7,100 84,881 602,655,100
24/06/2019 7,250 0.00 ■■ 0.00 7,250 7,300 7,240 28,031 203,224,750
21/06/2019 7,250 0.00 ■■ 0.00 7,250 7,320 7,240 23,904 173,304,000
20/06/2019 7,250 0.00 ■■ 0.00 7,210 7,300 7,210 30,389 220,320,250
19/06/2019 7,210 0.00 ■■ 0.00 7,210 7,300 7,180 37,813 272,631,730
18/06/2019 7,210 -0.10 -1.39 7,330 7,340 7,200 75,993 547,909,530
17/06/2019 7,330 -0.10 -1.36 7,410 7,450 7,300 35,618 261,079,940
16/06/2019 7,410 0.00 ■■ 0.00 7,400 7,470 7,400 69,849 517,581,090
14/06/2019 7,410 0.00 ■■ 0.00 7,400 7,470 7,400 69,849 517,581,090
13/06/2019 7,400 -0.20 -2.70 7,600 7,610 7,400 58,907 435,911,800
11/06/2019 7,690 0.00 ■■ 0.00 7,680 7,770 7,670 53,154 408,754,260
10/06/2019 7,680 -0.20 -2.60 7,880 7,900 7,670 94,502 725,775,360
09/06/2019 7,880 0.10 1.27 7,790 7,900 7,800 26,104 205,699,520
07/06/2019 7,880 0.10 1.27 7,790 7,900 7,800 26,104 205,699,520
06/06/2019 7,790 0.00 ■■ 0.00 7,800 7,890 7,790 34,113 265,740,270
05/06/2019 7,800 0.00 ■■ 0.00 7,810 7,950 7,800 35,649 278,062,200
04/06/2019 7,810 0.00 ■■ 0.00 7,800 7,900 7,810 39,432 307,963,920
03/06/2019 7,800 -0.20 -2.56 8,020 8,000 7,800 82,685 644,943,000
02/06/2019 8,020 -0.10 -1.25 8,140 8,150 8,020 66,150 530,523,000
31/05/2019 8,020 -0.10 -1.25 8,140 8,150 8,020 66,150 530,523,000
30/05/2019 8,140 0.00 ■■ 0.00 8,140 8,190 8,140 37,874 308,294,360
29/05/2019 8,140 0.00 ■■ 0.00 8,140 8,220 8,130 70,477 573,682,780
28/05/2019 8,140 0.00 ■■ 0.00 8,100 8,280 8,120 79,467 646,861,380
27/05/2019 8,100 -0.10 -1.23 8,150 8,180 8,100 29,483 238,812,300
26/05/2019 8,150 -0.20 -2.45 8,330 8,310 8,150 45,181 368,225,150
24/05/2019 8,150 -0.20 -2.45 8,330 8,310 8,150 45,181 368,225,150
23/05/2019 8,330 0.20 2.40 8,090 8,390 8,080 60,217 501,607,610
22/05/2019 8,090 0.00 ■■ 0.00 8,090 8,160 8,090 48,137 389,428,330
21/05/2019 8,090 0.00 ■■ 0.00 8,120 8,180 8,080 66,953 541,649,770
20/05/2019 8,120 0.00 ■■ 0.00 8,160 8,160 8,070 72,745 590,689,400
19/05/2019 8,160 -0.10 -1.23 8,270 8,270 8,150 74,479 607,748,640
17/05/2019 8,160 -0.10 -1.23 8,270 8,270 8,150 74,479 607,748,640
16/05/2019 8,270 -0.10 -1.21 8,400 8,400 8,250 96,183 795,433,410
15/05/2019 8,400 0.00 ■■ 0.00 8,360 8,550 8,330 84,892 713,092,800
14/05/2019 8,360 -0.10 -1.20 8,410 8,400 8,250 39,354 328,999,440
13/05/2019 8,410 0.30 3.57 8,130 8,590 8,100 141,632 1,191,125,120
12/05/2019 8,130 0.30 3.69 7,880 8,170 7,920 85,339 693,806,070
10/05/2019 8,130 0.30 3.69 7,880 8,170 7,920 85,339 693,806,070
09/05/2019 7,880 -0.10 -1.27 7,990 8,000 7,880 57,986 456,929,680
08/05/2019 7,990 -0.20 -2.50 8,150 8,050 7,950 76,824 613,823,760
07/05/2019 8,150 -0.10 -1.23 8,260 8,330 8,090 76,520 623,638,000
06/05/2019 8,260 -0.20 -2.42 8,450 8,390 8,140 120,001 991,208,260
05/05/2019 8,450 -0.10 -1.18 8,590 8,580 8,450 84,114 710,763,300
03/05/2019 8,450 -0.10 -1.18 8,590 8,580 8,450 84,114 710,763,300
02/05/2019 8,590 0.00 ■■ 0.00 8,610 8,750 8,540 123,772 1,063,201,480
01/05/2019 8,610 0.10 1.16 8,550 8,690 8,550 90,285 777,353,850
30/04/2019 8,610 0.10 1.16 8,550 8,690 8,550 90,285 777,353,850
29/04/2019 8,610 0.10 1.16 8,550 8,690 8,550 90,285 777,353,850
28/04/2019 8,610 0.10 1.16 8,550 8,690 8,550 90,285 777,353,850
26/04/2019 8,610 0.10 1.16 8,550 8,690 8,550 90,285 777,353,850
25/04/2019 8,550 -0.20 -2.34 8,730 8,790 8,510 62,737 536,401,350
24/04/2019 8,730 0.10 1.15 8,600 8,740 8,600 80,251 700,591,230
23/04/2019 8,600 0.10 1.16 8,480 8,630 8,500 62,173 534,687,800
22/04/2019 8,480 -0.20 -2.36 8,710 8,790 8,480 89,673 760,427,040
21/04/2019 8,710 0.00 ■■ 0.00 8,680 8,850 8,680 66,348 577,891,080
19/04/2019 8,710 0.00 ■■ 0.00 8,680 8,850 8,680 66,348 577,891,080
18/04/2019 8,680 -0.10 -1.15 8,750 8,940 8,610 116,852 1,014,275,360
17/04/2019 8,750 0.30 3.43 8,450 8,830 8,620 109,154 955,097,500
16/04/2019 8,450 -0.20 -2.37 8,650 8,600 8,430 121,313 1,025,094,850
15/04/2019 8,650 -0.20 -2.31 8,830 8,840 8,560 83,477 722,076,050
12/04/2019 8,650 -0.20 -2.31 8,830 8,840 8,560 83,477 722,076,050
11/04/2019 8,830 0.30 3.40 8,550 8,990 8,700 120,199 1,061,357,170
10/04/2019 8,550 0.40 4.68 8,150 8,600 8,050 158,124 1,351,960,200
09/04/2019 8,150 0.20 2.45 8,000 8,190 8,010 90,100 734,315,000
08/04/2019 8,000 0.00 ■■ 0.00 7,960 8,080 7,970 63,728 509,824,000
05/04/2019 7,960 0.00 ■■ 0.00 7,950 8,000 7,900 53,938 429,346,480
04/04/2019 7,950 0.10 1.26 7,890 8,040 7,900 28,374 225,573,300
03/04/2019 7,890 -0.10 -1.27 7,950 7,970 7,840 45,382 358,063,980
02/04/2019 7,950 -0.10 -1.26 8,030 8,190 7,930 63,924 508,195,800
01/04/2019 8,030 0.30 3.74 7,700 8,100 7,700 108,529 871,487,870
31/03/2019 10,550 -0.35 -3.32 10,900 10,900 10,550 1,270,540 13,404,197,000
29/03/2019 7,700 0.00 ■■ 0.00 7,670 7,790 7,690 66,710 513,667,000
28/03/2019 7,670 0.00 ■■ 0.00 7,670 7,820 7,600 49,773 381,758,910
27/03/2019 7,670 0.00 ■■ 0.00 7,650 7,850 7,650 62,302 477,856,340
26/03/2019 7,650 -0.20 -2.61 7,850 8,070 7,640 157,875 1,207,743,750
25/03/2019 7,900 -0.40 -5.06 8,300 8,190 7,850 117,445 927,815,500
22/03/2019 8,300 -0.10 -1.20 8,420 8,690 8,270 116,066 963,347,800
21/03/2019 8,420 -0.20 -2.38 8,630 8,710 8,420 66,380 558,919,600
20/03/2019 8,630 0.00 ■■ 0.00 8,600 8,710 8,550 65,220 562,848,600
19/03/2019 8,600 0.10 1.16 8,540 8,900 8,540 69,923 601,337,800
18/03/2019 8,540 0.10 1.17 8,410 8,600 8,470 86,651 739,999,540
15/03/2019 8,410 -0.20 -2.38 8,650 8,700 8,410 121,197 1,019,266,770
14/03/2019 8,650 0.00 ■■ 0.00 8,700 8,780 8,630 86,477 748,026,050
13/03/2019 8,700 -0.20 -2.30 8,850 8,970 8,700 96,710 841,377,000
12/03/2019 8,850 0.00 ■■ 0.00 8,800 9,030 8,800 47,258 418,233,300
11/03/2019 8,800 -0.10 -1.14 8,900 8,950 8,790 72,348 636,662,400
08/03/2019 8,900 -0.30 -3.37 9,160 9,100 8,900 187,109 1,665,270,100
07/03/2019 9,160 0.00 ■■ 0.00 9,190 9,330 9,160 114,552 1,049,296,320
06/03/2019 9,190 0.00 ■■ 0.00 9,140 9,270 9,100 68,670 631,077,300
05/03/2019 9,140 -0.10 -1.09 9,230 9,370 9,130 127,618 1,166,428,520
04/03/2019 9,230 0.40 4.33 8,850 9,240 8,850 121,315 1,119,737,450
01/03/2019 8,850 0.10 1.13 8,720 8,910 8,730 60,594 536,256,900
28/02/2019 8,720 -0.20 -2.29 8,910 9,000 8,720 109,287 952,982,640
27/02/2019 8,910 0.00 ■■ 0.00 8,880 8,970 8,880 109,995 980,055,450
26/02/2019 8,880 0.20 2.25 8,730 8,880 8,620 136,022 1,207,875,360
25/02/2019 8,730 0.10 1.15 8,600 8,900 8,600 210,136 1,834,487,280
22/02/2019 8,600 0.00 ■■ 0.00 8,550 8,640 8,300 132,680 1,141,048,000
21/02/2019 8,550 -0.40 -4.68 8,900 8,980 8,380 219,472 1,876,485,600
20/02/2019 8,900 -0.10 -1.12 9,000 9,100 8,810 162,110 1,442,779,000
19/02/2019 9,000 -0.20 -2.22 9,170 9,300 9,000 124,699 1,122,291,000
18/02/2019 9,170 0.00 ■■ 0.00 9,150 9,340 9,160 78,711 721,779,870
15/02/2019 9,150 0.00 ■■ 0.00 9,160 9,380 9,060 153,720 1,406,538,000
14/02/2019 9,160 -0.20 -2.18 9,360 9,400 9,140 175,216 1,604,978,560
13/02/2019 9,360 0.00 ■■ 0.00 9,400 9,700 9,300 172,028 1,610,182,080
12/02/2019 9,400 0.50 5.32 8,950 9,500 9,000 130,655 1,228,157,000
11/02/2019 8,950 0.50 5.59 8,420 8,990 8,550 72,363 647,648,850
01/02/2019 8,420 -0.10 -1.19 8,520 8,600 8,420 40,089 337,549,380
31/01/2019 8,520 0.20 2.35 8,370 8,610 8,370 78,435 668,266,200
30/01/2019 8,370 0.40 4.78 8,000 8,440 8,220 119,517 1,000,357,290
29/01/2019 8,000 0.00 ■■ 0.00 8,040 8,080 8,000 45,572 364,576,000
28/01/2019 8,040 0.00 ■■ 0.00 8,080 8,250 8,040 91,286 733,939,440
25/01/2019 8,080 0.20 2.48 7,900 8,150 7,880 136,516 1,103,049,280
24/01/2019 7,900 0.00 ■■ 0.00 7,880 8,100 7,900 71,668,000 566,177,200,000
23/01/2019 7,880 0.30 3.81 7,610 8,050 7,610 68,174,000 537,211,120,000
22/01/2019 7,610 -0.10 -1.31 7,720 7,780 7,600 67,315,000 512,267,150,000
21/01/2019 7,720 -0.08 -1.04 7,800 7,890 7,720 443,460 3,423,511,200
20/01/2019 7,900 0.10 1.27 7,800 7,900 7,770 4,000 31,600,000
18/01/2019 7,800 -0.03 -0.38 7,800 7,900 7,770 826,820 6,449,196,000
17/01/2019 7,800 -0.14 -1.79 7,940 7,980 7,800 481,460 3,755,388,000
16/01/2019 7,940 0.11 1.39 7,830 8,150 7,830 764,730 6,071,956,200
15/01/2019 7,830 0.13 1.66 7,700 8,000 7,610 951,710 7,451,889,300
14/01/2019 7,700 -0.04 -0.52 7,700 8,000 7,470 914,300 7,040,110,000
11/01/2019 7,700 -0.22 -2.86 7,920 8,100 7,680 1,232,730 9,492,021,000
10/01/2019 7,920 0.26 3.28 7,660 8,190 7,650 3,088,540 24,461,236,800
09/01/2019 7,660 0.50 6.53 7,160 7,660 7,300 1,811,000 13,872,260,000
08/01/2019 7,160 0.46 6.42 6,700 7,160 6,800 2,365,180 16,934,688,800
07/01/2019 6,700 0.43 6.42 6,270 6,700 6,250 1,511,150 10,124,705,000
06/01/2019 6,270 -0.47 -7.50 6,740 6,440 6,270 2,671,860 16,752,562,200
04/01/2019 6,270 -0.47 -7.50 6,740 6,440 6,270 2,671,860 16,752,562,200
03/01/2019 6,740 -0.50 -7.42 7,240 7,330 6,740 2,538,170 17,107,265,800
02/01/2019 7,240 0.07 0.97 7,170 7,490 7,140 1,232,700 8,924,748,000
30/12/2018 7,170 -0.53 -7.39 7,700 7,990 7,170 2,811,470 20,158,239,900
28/12/2018 7,170 -0.53 -7.39 7,700 7,990 7,170 2,811,470 20,158,239,900
27/12/2018 7,700 -0.46 -5.97 8,160 8,450 7,700 1,582,110 12,182,247,000
26/12/2018 8,160 -0.35 -4.29 8,510 8,550 7,950 1,694,280 13,825,324,800
25/12/2018 8,510 -0.64 -7.52 9,150 8,760 8,510 2,901,700 24,693,467,000
24/12/2018 9,150 -0.25 -2.73 9,400 9,550 9,150 862,690 7,893,613,500
23/12/2018 9,400 -0.17 -1.81 9,570 9,550 9,350 1,266,640 11,906,416,000
21/12/2018 9,400 -0.17 -1.81 9,570 9,550 9,350 1,266,640 11,906,416,000
20/12/2018 9,570 0.02 0.21 9,550 9,650 9,510 620,680 5,939,907,600
19/12/2018 9,550 -0.35 -3.66 9,900 9,990 9,540 1,114,120 10,639,846,000
18/12/2018 9,900 -0.25 -2.53 10,150 10,050 9,600 1,544,220 15,287,778,000
17/12/2018 10,150 -0.20 -1.97 10,350 10,350 10,150 1,051,280 10,670,492,000
15/12/2018 10,350 -0.05 -0.48 10,400 10,500 10,350 1,215,170 12,577,009,500
14/12/2018 10,350 -0.05 -0.48 10,400 10,500 10,350 1,215,170 12,577,009,500
13/12/2018 10,400 0.05 0.48 10,350 10,550 10,350 1,168,810 12,155,624,000
12/12/2018 10,350 0.10 0.97 10,250 10,400 10,250 496,410 5,137,843,500
11/12/2018 10,250 -0.05 -0.49 10,300 10,450 10,250 596,510 6,114,227,500
10/12/2018 10,300 -0.15 -1.46 10,450 10,450 10,300 561,360 5,782,008,000
07/12/2018 10,450 0.25 2.39 10,200 10,600 10,250 1,000,730 10,457,628,500
06/12/2018 10,200 -0.05 -0.49 10,250 10,450 10,200 1,046,330 10,672,566,000
05/12/2018 10,250 -0.20 -1.95 10,450 10,450 10,150 1,748,610 17,923,252,500
04/12/2018 10,450 -0.15 -1.44 10,600 10,650 10,400 1,701,260 17,778,167,000
03/12/2018 10,600 0.05 0.47 10,550 10,800 10,550 1,451,610 15,387,066,000
30/11/2018 10,550 -0.35 -3.32 10,900 10,900 10,550 1,270,540 13,404,197,000
29/11/2018 10,900 -0.05 -0.46 10,950 11,150 10,800 831,840 9,067,056,000
28/11/2018 10,950 0.05 0.46 10,900 11,100 10,900 1,157,860 12,678,567,000
27/11/2018 10,900 -0.25 -2.29 11,150 11,350 10,850 1,457,370 15,885,333,000
26/11/2018 11,150 -0.25 -2.24 11,400 11,450 11,150 698,980 7,793,627,000
25/11/2018 11,400 0.05 0.44 11,350 11,650 11,350 1,671,610 19,056,354,000
23/11/2018 11,400 0.05 0.44 11,350 11,650 11,350 1,671,610 19,056,354,000
22/11/2018 11,350 0.35 3.08 11,000 11,450 11,100 1,305,530 14,817,765,500
21/11/2018 11,000 -0.10 -0.91 11,100 11,150 10,850 1,641,730 18,059,030,000
20/11/2018 11,100 -0.20 -1.80 11,300 11,400 11,100 1,831,630 20,331,093,000
19/11/2018 11,300 0.05 0.44 11,300 11,550 11,200 1,589,700 17,963,610,000
18/11/2018 11,300 -0.35 -3.10 11,650 11,850 11,300 2,241,160 25,325,108,000
16/11/2018 11,300 -0.35 -3.10 11,650 11,850 11,300 2,241,160 25,325,108,000
15/11/2018 11,650 -0.30 -2.58 11,950 12,000 11,650 1,691,850 19,710,052,500
14/11/2018 11,950 -0.20 -1.67 12,150 12,550 11,950 2,959,630 35,367,578,500
13/11/2018 12,150 0.55 4.53 11,600 12,350 11,300 4,158,100 50,520,915,000
12/11/2018 11,600 0.05 0.43 11,600 11,650 11,300 1,502,130 17,424,708,000
09/11/2018 11,600 0.25 2.16 11,350 12,000 11,300 2,602,450 30,188,420,000
08/11/2018 11,350 0.55 4.85 10,800 11,550 11,000 2,621,770 29,757,089,500
07/11/2018 12,900 -0.05 -0.39 12,950 13,100 12,800 1,858,620 23,976,198,000
06/11/2018 12,950 -0.30 -2.32 13,250 13,400 12,950 1,535,370 19,883,041,500
05/11/2018 13,250 0.25 1.89 13,000 13,300 13,000 1,209,020 16,019,515,000
04/11/2018 13,000 0.40 3.08 12,600 13,100 12,700 1,804,700 23,461,100,000
02/11/2018 13,000 0.40 3.08 12,600 13,100 12,700 1,804,700 23,461,100,000
01/11/2018 12,600 0.10 0.79 12,500 12,750 12,550 1,143,260 14,405,076,000
31/10/2018 12,500 0.25 2.00 12,250 12,800 12,500 2,034,670 25,433,375,000
30/10/2018 12,250 -0.35 -2.86 12,600 12,650 12,250 1,086,820 13,313,545,000
29/10/2018 12,600 0.10 0.79 12,500 12,650 12,400 1,348,660 16,993,116,000
28/10/2018 12,500 -0.50 -4.00 13,000 13,400 12,500 1,646,120 20,576,500,000
26/10/2018 12,500 -0.50 -4.00 13,000 13,400 12,500 1,646,120 20,576,500,000
25/10/2018 13,000 0.20 1.54 12,800 13,350 12,450 2,229,730 28,986,490,000
24/10/2018 12,800 0.80 6.25 12,000 12,800 12,000 2,281,820 29,207,296,000
23/10/2018 12,000 -0.30 -2.50 12,300 12,300 11,800 1,412,250 16,947,000,000
22/10/2018 12,300 0.05 0.41 12,250 12,500 12,250 785,920 9,666,816,000
21/10/2018 12,250 -0.10 -0.82 12,350 12,550 11,800 1,592,890 19,512,902,500
19/10/2018 12,250 -0.10 -0.82 12,350 12,550 11,800 1,592,890 19,512,902,500
18/10/2018 12,350 -0.45 -3.64 12,800 12,700 12,350 1,875,630 23,164,030,500
17/10/2018 12,800 -0.20 -1.56 13,000 13,250 12,800 1,251,010 16,012,928,000
16/10/2018 13,000 0.30 2.31 12,700 13,050 12,700 800,230 10,402,990,000
15/10/2018 12,700 -0.10 -0.79 12,800 12,950 12,550 1,295,840 16,457,168,000
12/10/2018 12,800 0.65 5.08 12,150 12,800 11,800 2,493,480 31,916,544,000
11/10/2018 12,150 -0.90 -7.41 13,050 12,700 12,150 4,287,300 52,090,695,000
10/10/2018 13,050 -0.35 -2.68 13,400 13,500 13,050 1,941,880 25,341,534,000
09/10/2018 13,400 0.05 0.37 13,400 13,600 13,400 1,321,690 17,710,646,000
08/10/2018 13,400 -0.10 -0.75 13,500 13,550 13,350 1,510,220 20,236,948,000
06/10/2018 13,500 -0.05 -0.37 13,550 13,650 13,450 2,644,260 35,697,510,000
05/10/2018 13,500 -0.05 -0.37 13,550 13,650 13,450 2,644,260 35,697,510,000
04/10/2018 13,550 0.35 2.58 13,200 13,650 13,350 2,234,810 30,281,675,500
03/10/2018 13,200 0.20 1.52 13,000 13,400 13,050 2,088,450 27,567,540,000
02/10/2018 13,000 0.10 0.77 13,000 13,400 12,950 3,650,170 47,452,210,000
01/10/2018 13,000 -0.35 -2.69 13,350 13,400 13,000 3,492,940 45,408,220,000
30/09/2018 13,350 -0.45 -3.37 13,800 13,900 13,350 4,699,100 62,732,985,000
28/09/2018 13,350 -0.45 -3.37 13,800 13,900 13,350 4,699,100 62,732,985,000
27/09/2018 13,800 0.25 1.81 13,550 13,900 13,550 6,874,530 94,868,514,000
26/09/2018 13,550 0.30 2.21 13,250 13,750 13,300 8,182,290 110,870,029,500
25/09/2018 13,250 0.10 0.75 13,150 13,450 13,150 6,514,290 86,314,342,500
24/09/2018 13,150 0.35 2.66 12,800 13,150 12,700 5,147,140 67,684,891,000
23/09/2018 12,800 0.10 0.78 12,800 13,100 12,750 5,484,840 70,205,952,000
21/09/2018 12,800 0.10 0.78 12,800 13,100 12,750 5,484,840 70,205,952,000
20/09/2018 12,800 -0.05 -0.39 12,800 12,800 12,600 2,579,570 33,018,496,000
19/09/2018 12,800 -0.10 -0.78 12,900 12,950 12,750 2,136,420 27,346,176,000
18/09/2018 12,900 -0.05 -0.39 12,900 12,950 12,750 2,696,930 34,790,397,000
17/09/2018 12,900 0.50 3.88 12,400 13,000 12,700 6,443,050 83,115,345,000
14/09/2018 12,400 -0.05 -0.40 12,400 12,550 12,300 2,446,310 30,334,244,000
13/09/2018 12,400 -0.10 -0.81 12,500 12,500 12,200 2,359,210 29,254,204,000
12/09/2018 12,500 -0.20 -1.60 12,700 12,800 12,500 3,430,000 42,875,000,000
11/09/2018 12,700 0.15 1.18 12,550 12,750 12,550 3,066,290 38,941,883,000
10/09/2018 12,550 0.25 1.99 12,300 12,750 12,400 4,519,360 56,717,968,000
08/09/2018 12,300 0.20 1.63 12,100 12,450 12,100 3,584,800 44,093,040,000
07/09/2018 12,300 0.20 1.63 12,100 12,450 12,100 3,584,800 44,093,040,000
06/09/2018 12,100 0.10 0.83 12,000 12,100 11,900 1,740,600 21,061,260,000
05/09/2018 12,000 -0.10 -0.83 12,100 12,100 11,750 1,761,940 21,143,280,000
04/09/2018 12,100 -0.05 -0.41 12,150 12,250 12,000 2,084,650 25,224,265,000
03/09/2018 12,150 -0.10 -0.82 12,250 12,450 12,150 2,281,580 27,721,197,000
31/08/2018 12,150 -0.10 -0.82 12,250 12,450 12,150 2,281,580 27,721,197,000
30/08/2018 12,250 0.50 4.08 11,750 12,300 11,650 3,468,780 42,492,555,000
29/08/2018 11,750 -0.05 -0.43 11,800 11,800 11,650 1,466,000 17,225,500,000
28/08/2018 11,800 0.10 0.85 11,700 11,900 11,600 1,770,480 20,891,664,000
27/08/2018 11,700 -0.05 -0.43 11,700 11,750 11,600 1,526,180 17,856,306,000
24/08/2018 11,700 -0.05 -0.43 11,750 11,750 11,500 1,438,820 16,834,194,000
23/08/2018 11,750 0.10 0.85 11,650 11,800 11,600 1,535,910 18,046,942,500
22/08/2018 11,650 0.15 1.29 11,500 11,750 11,500 1,729,770 20,151,820,500
21/08/2018 11,500 -0.15 -1.30 11,650 11,650 11,450 1,506,880 17,329,120,000
20/08/2018 11,650 -0.05 -0.43 11,650 11,750 11,550 1,671,320 19,470,878,000
17/08/2018 11,650 0.35 3.00 11,300 11,750 11,300 2,737,730 31,894,554,500
16/08/2018 11,300 0.05 0.44 11,300 11,400 11,050 1,631,590 18,436,967,000
15/08/2018 11,300 -0.20 -1.77 11,500 11,650 11,300 1,700,720 19,218,136,000
14/08/2018 11,500 0.20 1.74 11,300 11,550 11,300 2,010,980 23,126,270,000
13/08/2018 11,300 -0.30 -2.65 11,600 11,550 11,250 1,948,550 22,018,615,000
12/08/2018 11,600 -0.05 -0.43 11,650 11,650 11,250 1,560,940 18,106,904,000
10/08/2018 11,600 -0.05 -0.43 11,650 11,650 11,250 1,560,940 18,106,904,000
09/08/2018 11,650 -0.35 -3.00 12,000 12,100 11,600 1,889,050 22,007,432,500
08/08/2018 12,000 0.75 6.25 11,250 12,000 11,350 2,407,370 28,888,440,000
07/08/2018 11,250 -0.35 -3.11 11,600 11,550 11,100 4,076,080 45,855,900,000
06/08/2018 11,600 -0.70 -6.03 12,300 12,450 11,600 3,033,630 35,190,108,000
03/08/2018 12,300 -0.50 -4.07 12,800 12,850 12,300 4,783,130 58,832,499,000
02/08/2018 12,800 0.05 0.39 12,800 13,200 12,650 4,256,890 54,488,192,000
01/08/2018 12,800 -0.05 -0.39 12,800 13,000 12,600 3,000,220 38,402,816,000
31/07/2018 12,800 0.50 3.91 12,300 13,150 12,500 8,206,520 105,043,456,000
30/07/2018 12,300 0.40 3.25 11,900 12,350 11,850 3,750,670 46,133,241,000
27/07/2018 11,900 -0.10 -0.84 12,000 12,050 11,800 3,249,150 38,664,885,000
26/07/2018 12,000 -0.40 -3.33 12,400 12,400 12,000 2,695,100 32,341,200,000
25/07/2018 12,400 0.15 1.21 12,250 12,500 12,250 3,167,130 39,272,412,000
24/07/2018 12,250 0.75 6.12 11,500 12,250 11,400 3,953,290 48,427,802,500
23/07/2018 11,500 -0.65 -5.65 12,150 12,250 11,500 1,972,790 22,687,085,000
21/07/2018 12,150 -0.35 -2.88 12,500 12,450 12,100 2,481,060 30,144,879,000
20/07/2018 12,150 -0.35 -2.88 12,500 12,450 12,100 2,481,060 30,144,879,000
19/07/2018 12,500 0.20 1.60 12,300 12,550 12,200 3,015,060 37,688,250,000
18/07/2018 12,300 0.60 4.88 11,700 12,300 11,700 3,048,000 37,490,400,000
17/07/2018 11,700 0.70 5.98 11,000 11,700 10,800 2,409,550 28,191,735,000
16/07/2018 11,000 -0.10 -0.91 11,000 11,100 10,900 1,127,180 12,398,980,000
15/07/2018 11,000 0.25 2.27 10,750 11,000 10,750 1,496,860 16,465,460,000
13/07/2018 11,000 0.25 2.27 10,750 11,000 10,750 1,496,860 16,465,460,000
12/07/2018 10,750 -0.25 -2.33 11,000 11,150 10,750 1,387,190 14,912,292,500
11/07/2018 11,000 -0.70 -6.36 11,700 11,700 10,900 2,070,960 22,780,560,000
10/07/2018 11,700 -0.25 -2.14 11,950 12,000 11,700 1,250,730 14,633,541,000
09/07/2018 11,950 0.10 0.84 11,850 12,100 11,850 1,352,500 16,162,375,000
08/07/2018 11,850 0.25 2.11 11,600 11,950 11,400 1,461,380 17,317,353,000
06/07/2018 11,850 0.25 2.11 11,600 11,950 11,400 1,461,380 17,317,353,000
05/07/2018 11,600 -0.25 -2.16 11,850 11,950 11,250 2,056,780 23,858,648,000
04/07/2018 11,850 0.05 0.42 11,800 12,150 11,750 2,302,320 27,282,492,000
03/07/2018 11,800 -0.50 -4.24 12,300 12,400 11,750 2,137,600 25,223,680,000
02/07/2018 12,300 -0.40 -3.25 12,700 12,650 12,100 2,063,540 25,381,542,000
29/06/2018 12,700 -0.05 -0.39 12,700 0 0 2,044,520 25,965,404,000
28/06/2018 12,700 -0.30 -2.36 13,000 13,000 12,650 1,957,560 24,861,012,000
27/06/2018 13,000 -0.05 -0.38 13,000 13,200 12,900 2,069,080 26,898,040,000
26/06/2018 13,000 0.50 3.85 12,500 13,050 12,400 3,457,360 44,945,680,000
25/06/2018 12,500 -0.15 -1.20 12,650 12,900 12,500 2,066,730 25,834,125,000
22/06/2018 12,650 -0.05 -0.40 12,700 12,900 12,550 2,349,530 29,721,554,500
21/06/2018 12,700 -0.25 -1.97 12,950 12,950 12,500 2,384,630 30,284,801,000
20/06/2018 12,950 -0.05 -0.39 13,000 13,100 12,850 2,086,400 27,018,880,000
19/06/2018 13,000 -0.30 -2.31 13,300 13,250 12,500 3,524,300 45,815,900,000
18/06/2018 13,300 -0.05 -0.38 13,300 13,600 13,150 4,969,800 66,098,340,000
16/06/2018 13,300 0.10 0.75 13,200 13,450 13,100 2,626,830 34,936,839,000
15/06/2018 13,300 0.10 0.75 13,200 13,450 13,100 2,626,830 34,936,839,000
14/06/2018 13,200 0.15 1.14 13,050 13,500 13,000 4,003,340 52,844,088,000
13/06/2018 13,050 0.15 1.15 12,900 13,100 12,700 2,375,430 30,999,361,500
12/06/2018 12,900 -0.10 -0.78 13,000 13,050 12,650 2,882,410 37,183,089,000
11/06/2018 13,000 -0.20 -1.54 13,200 13,300 12,900 3,353,560 43,596,280,000
10/06/2018 13,200 0.10 0.76 13,100 13,250 12,600 3,481,900 45,961,080,000
08/06/2018 13,200 0.10 0.76 13,100 13,250 12,600 3,481,900 45,961,080,000
07/06/2018 13,100 -0.10 -0.76 13,200 13,350 12,800 2,879,760 37,724,856,000
06/06/2018 13,200 0.05 0.38 13,150 13,350 13,100 3,232,510 42,669,132,000
05/06/2018 13,150 0.85 6.46 12,300 13,150 12,300 6,004,440 78,958,386,000
04/06/2018 12,300 0.15 1.22 12,150 12,400 11,950 2,628,190 32,326,737,000
02/06/2018 12,150 -0.05 -0.41 12,150 12,400 12,050 2,456,160 29,842,344,000
01/06/2018 12,150 -0.05 -0.41 12,150 12,400 12,050 2,456,160 29,842,344,000
31/05/2018 12,150 0.25 2.06 11,900 12,400 11,900 2,597,820 31,563,513,000
30/05/2018 11,900 -0.40 -3.36 12,300 12,200 11,850 2,280,310 27,135,689,000
29/05/2018 12,300 0.35 2.85 11,950 12,500 11,450 3,434,790 42,247,917,000
28/05/2018 11,950 -0.85 -7.11 12,800 12,700 11,950 2,111,160 25,228,362,000
27/05/2018 12,800 -0.40 -3.13 13,200 13,400 12,800 2,249,450 28,792,960,000
25/05/2018 12,800 -0.40 -3.13 13,200 13,400 12,800 2,249,450 28,792,960,000
24/05/2018 13,200 -0.10 -0.76 13,300 13,450 13,150 1,567,170 20,686,644,000
23/05/2018 13,300 -0.10 -0.75 13,400 13,500 13,200 1,597,090 21,241,297,000
22/05/2018 13,400 -0.15 -1.12 13,550 13,500 12,950 1,861,700 24,946,780,000
21/05/2018 13,550 0.05 0.37 13,500 13,800 13,450 3,516,100 47,643,155,000
20/05/2018 13,500 0.25 1.85 13,250 13,600 13,150 3,164,560 42,721,560,000
18/05/2018 13,500 0.25 1.85 13,250 13,600 13,150 3,164,560 42,721,560,000
17/05/2018 13,250 -0.05 -0.38 13,250 13,450 13,150 1,665,310 22,065,357,500
16/05/2018 13,250 -0.20 -1.51 13,450 13,450 13,000 3,185,320 42,205,490,000
15/05/2018 13,450 -0.05 -0.37 13,450 13,800 13,400 2,392,840 32,183,698,000
14/05/2018 13,450 -0.30 -2.23 13,750 14,000 13,450 2,776,330 37,341,638,500
13/05/2018 13,750 0.30 2.18 13,450 13,800 13,300 2,475,270 34,034,962,500
11/05/2018 13,750 0.30 2.18 13,450 13,800 13,300 2,475,270 34,034,962,500
10/05/2018 13,450 -0.45 -3.35 13,900 14,150 13,450 3,159,030 42,488,953,500
09/05/2018 13,900 0.05 0.36 13,850 14,400 13,500 4,339,240 60,315,436,000
08/05/2018 13,850 -0.70 -5.05 14,550 14,600 13,850 3,124,840 43,279,034,000
07/05/2018 14,550 0.05 0.34 14,500 14,700 14,400 2,929,630 42,626,116,500
05/05/2018 14,500 0.45 3.10 14,050 14,700 14,150 3,292,400 47,739,800,000
04/05/2018 14,500 0.45 3.10 14,050 14,700 14,150 3,292,400 47,739,800,000
03/05/2018 14,050 0.90 6.41 13,150 14,050 13,600 4,404,150 61,878,307,500
02/05/2018 13,150 -0.90 -6.84 14,050 14,300 13,100 3,397,970 44,683,305,500
30/04/2018 14,050 0.15 1.07 13,900 14,150 13,650 3,306,530 46,456,746,500
27/04/2018 14,050 0.15 1.07 13,900 14,150 13,650 3,306,530 46,456,746,500
26/04/2018 13,900 -0.40 -2.88 14,300 14,350 13,450 5,149,450 71,577,355,000
25/04/2018 14,300 0.10 0.70 14,200 14,500 13,750 3,948,130 56,458,259,000
24/04/2018 14,300 0.10 0.70 14,200 14,500 13,750 3,948,130 56,458,259,000
23/04/2018 14,200 -1.05 -7.39 15,250 15,500 14,200 4,263,330 60,539,286,000
20/04/2018 15,250 0.65 4.26 14,600 15,300 14,450 5,917,930 90,248,432,500
19/04/2018 14,600 -0.30 -2.05 14,900 15,000 14,500 2,852,920 41,652,632,000
18/04/2018 14,900 0.70 4.70 14,200 15,100 14,350 8,194,380 122,096,262,000
13/04/2018 14,200 0.10 0.70 14,100 14,450 14,050 3,587,000 50,935,400,000
12/04/2018 14,100 0.10 0.71 14,000 14,200 13,600 3,110,220 43,854,102,000
11/04/2018 14,000 -0.15 -1.07 14,150 14,300 13,700 3,560,290 49,844,060,000
10/04/2018 14,150 -0.15 -1.06 14,300 14,600 14,100 5,401,690 76,433,913,500
09/04/2018 14,300 0.55 3.85 13,750 14,300 13,700 4,286,890 61,302,527,000
06/04/2018 13,750 -0.05 -0.36 13,800 13,950 13,750 2,189,890 30,110,987,500
05/04/2018 13,800 0.30 2.17 13,500 14,000 13,200 3,769,670 52,021,446,000
04/04/2018 13,500 -0.35 -2.59 13,850 14,100 13,500 3,072,790 41,482,665,000
03/04/2018 13,850 -0.30 -2.17 14,150 14,150 13,850 2,685,550 37,194,867,500
02/04/2018 14,150 0.15 1.06 14,000 14,500 14,050 4,146,100 58,667,315,000
01/04/2018 14,000 0.20 1.43 13,800 14,050 13,800 3,013,450 42,188,300,000
30/03/2018 14,000 0.20 1.43 13,800 14,050 13,800 3,013,450 42,188,300,000
29/03/2018 13,800 0.05 0.36 13,800 14,100 13,750 11,516,960 158,934,048,000
28/03/2018 13,800 -0.05 -0.36 13,800 13,850 13,350 7,115,040 98,187,552,000
27/03/2018 13,800 0.15 1.09 13,650 14,250 13,650 6,424,340 88,655,892,000
26/03/2018 13,650 0.85 6.23 12,800 13,650 12,900 6,272,020 85,613,073,000
23/03/2018 12,800 -0.90 -7.03 13,700 13,200 12,750 4,487,140 57,435,392,000
22/03/2018 13,700 -0.80 -5.84 14,500 14,650 13,700 6,561,500 89,892,550,000
21/03/2018 14,500 -0.50 -3.45 15,000 15,050 14,500 5,259,660 76,265,070,000
20/03/2018 15,000 0.05 0.33 15,000 15,250 14,500 4,132,710 61,990,650,000
19/03/2018 15,000 -0.80 -5.33 15,800 15,700 14,700 12,995,120 194,926,800,000
16/03/2018 15,800 0.40 2.53 15,500 16,150 15,450 6,252,020 98,781,916,000
15/03/2018 15,500 0.10 0.65 15,400 15,700 15,100 5,882,910 91,185,105,000
14/03/2018 15,400 -0.75 -4.87 16,150 16,050 15,400 6,983,920 107,552,368,000
13/03/2018 16,150 1.05 6.50 15,100 16,150 15,150 11,084,110 179,008,376,500
12/03/2018 15,100 1.15 7.62 13,950 14,600 14,000 8,726,570 131,771,207,000
11/03/2018 14,600 0.65 4.45 13,950 14,600 14,000 10,807,060 157,783,076,000
09/03/2018 14,600 0.65 4.45 13,950 14,600 14,000 10,807,060 157,783,076,000
08/03/2018 13,950 0.20 1.43 13,750 14,150 13,600 6,206,160 86,575,932,000
07/03/2018 13,750 -0.05 -0.36 13,800 13,800 13,400 3,016,860 41,481,825,000
06/03/2018 13,800 -0.05 -0.36 13,800 14,000 13,700 4,378,830 60,427,854,000
05/03/2018 13,800 0.65 4.71 13,150 14,050 13,250 7,980,670 110,133,246,000
02/03/2018 13,150 0.45 3.42 12,700 13,150 12,700 3,038,900 39,961,535,000
01/03/2018 12,700 -0.15 -1.18 12,850 13,150 12,700 2,929,600 37,205,920,000
28/02/2018 12,850 0.45 3.50 12,400 12,850 12,300 3,251,280 41,778,948,000
27/02/2018 12,400 -0.05 -0.40 12,400 12,400 12,300 1,510,580 18,731,192,000
26/02/2018 12,400 -0.10 -0.81 12,500 12,500 12,200 2,062,980 25,580,952,000
25/02/2018 12,500 -0.30 -2.40 12,800 12,800 12,500 2,185,820 27,322,750,000
23/02/2018 12,500 -0.30 -2.40 12,800 12,800 12,500 2,185,820 27,322,750,000
22/02/2018 12,800 -0.15 -1.17 12,950 12,900 12,600 2,114,190 27,061,632,000
21/02/2018 12,950 0.05 0.39 12,900 13,000 12,700 1,880,390 24,351,050,500
13/02/2018 12,900 0.60 4.65 12,300 13,000 12,300 4,204,430 54,237,147,000
12/02/2018 12,300 0.80 6.50 11,500 12,300 11,550 4,355,010 53,566,623,000
11/02/2018 11,500 0.10 0.87 11,400 11,500 10,800 1,707,010 19,630,615,000
09/02/2018 11,500 0.10 0.87 11,400 11,500 10,800 1,707,010 19,630,615,000
08/02/2018 11,400 -0.15 -1.32 11,550 11,500 11,100 1,191,480 13,582,872,000
07/02/2018 11,550 -0.65 -5.63 12,200 11,800 11,000 4,776,100 55,163,955,000
06/02/2018 11,350 -0.85 -7.49 12,200 0 0 2,264,680 25,704,118,000
05/02/2018 12,200 -0.40 -3.28 12,600 12,500 11,750 2,599,320 31,711,704,000
02/02/2018 12,600 -0.20 -1.59 12,800 13,050 12,300 3,694,660 46,552,716,000
01/02/2018 12,800 -0.25 -1.95 13,050 13,000 12,550 2,522,720 32,290,816,000
31/01/2018 13,050 -0.30 -2.30 13,350 13,500 12,800 4,367,300 56,993,265,000
30/01/2018 13,350 0.10 0.75 13,250 13,450 12,800 4,071,090 54,349,051,500
29/01/2018 13,250 0.40 3.02 12,850 13,400 12,650 5,888,030 78,016,397,500
28/01/2018 12,850 -0.10 -0.78 12,850 13,000 12,550 4,951,920 63,632,172,000
26/01/2018 12,850 -0.10 -0.78 12,850 13,000 12,550 4,951,920 63,632,172,000
25/01/2018 12,850 0.80 6.23 12,050 12,850 12,100 7,679,270 98,678,619,500
24/01/2018 12,850 0.75 5.84 12,100 12,350 11,950 1,764,670 22,676,009,500
22/01/2018 11,950 -0.05 -0.42 12,100 12,350 11,950 2,541,230 30,367,698,500
19/01/2018 12,100 -0.05 -0.41 12,100 12,250 11,950 2,167,240 26,223,604,000
18/01/2018 12,100 0.20 1.65 11,900 12,150 11,600 3,180,330 38,481,993,000
17/01/2018 11,900 -0.05 -0.42 11,900 12,000 11,650 2,654,720 31,591,168,000
16/01/2018 11,900 -0.30 -2.52 12,200 12,300 11,900 3,730,770 44,396,163,000
15/01/2018 12,200 -0.35 -2.87 12,550 12,600 12,200 5,195,100 63,380,220,000
12/01/2018 12,550 -0.15 -1.20 12,550 12,550 12,300 3,280,660 41,172,283,000
11/01/2018 12,550 0.05 0.40 12,500 12,800 12,400 5,077,260 63,719,613,000
10/01/2018 12,500 0.35 2.80 12,150 13,000 11,900 11,557,110 144,463,875,000
09/01/2018 12,150 0.75 6.17 11,400 12,150 11,250 4,746,340 57,668,031,000
08/01/2018 11,400 -0.05 -0.44 11,450 11,500 11,100 2,150,980 24,521,172,000
05/01/2018 11,450 -0.05 -0.44 11,450 11,500 11,300 1,940,140 22,214,603,000
04/01/2018 11,450 0.05 0.44 11,400 11,500 11,250 1,989,520 22,780,004,000
03/01/2018 11,400 0.05 0.44 11,350 11,450 11,300 2,080,200 23,714,280,000
02/01/2018 11,350 0.25 2.20 11,100 11,500 11,150 2,153,600 24,443,360,000
01/01/2018 11,100 -0.15 -1.35 11,250 11,250 10,800 2,076,930 23,053,923,000
29/12/2017 11,100 -0.15 -1.35 11,250 11,250 10,800 2,076,930 23,053,923,000
28/12/2017 11,250 -0.05 -0.44 11,250 11,250 10,950 1,952,330 21,963,712,500
27/12/2017 11,250 -0.10 -0.89 11,250 11,400 11,000 2,043,930 22,994,212,500
26/12/2017 11,250 0.05 0.44 11,200 11,350 11,150 2,115,760 23,802,300,000
25/12/2017 11,200 -0.15 -1.34 11,350 11,350 11,100 2,063,510 23,111,312,000
24/12/2017 11,350 -0.05 -0.44 11,400 11,550 11,000 3,302,830 37,487,120,500
22/12/2017 11,350 -0.05 -0.44 11,400 11,550 11,000 3,302,830 37,487,120,500
21/12/2017 11,400 -0.05 -0.44 11,450 11,450 11,250 2,555,130 29,128,482,000
20/12/2017 11,450 -0.15 -1.31 11,600 11,600 11,200 2,631,770 30,133,766,500
19/12/2017 11,700 -0.05 -0.43 11,750 11,750 11,600 207,880 2,432,196,000
18/12/2017 11,600 0.10 0.86 11,500 11,600 11,550 972,210 11,277,636,000
17/12/2017 11,500 -0.20 -1.74 11,700 11,700 11,450 2,671,460 30,721,790,000
15/12/2017 11,550 -0.15 -1.30 11,700 11,600 11,550 632,520 7,305,606,000
14/12/2017 11,950 0.15 1.26 11,800 12,050 11,750 1,627,820 19,452,449,000
13/12/2017 11,800 -0.10 -0.85 11,900 11,900 11,250 1,969,740 23,242,932,000
12/12/2017 11,800 -0.10 -0.85 11,900 11,900 11,800 253,370 2,989,766,000
11/12/2017 12,250 -0.05 -0.41 12,300 12,350 12,150 166,320 2,037,420,000
10/12/2017 13,000 -0.20 -1.54 13,200 13,200 12,900 2,228,010 28,964,130,000
08/12/2017 13,200 -0.05 -0.38 13,200 13,300 12,900 1,917,620 25,312,584,000
07/12/2017 13,200 -0.05 -0.38 13,200 13,300 12,900 1,834,480 24,215,136,000
05/12/2017 13,300 0.10 0.76 13,500 13,500 12,850 3,423,280 45,529,624,000
04/12/2017 13,200 0.50 3.94 13,000 13,400 12,950 3,504,100 46,254,120,000
01/12/2017 12,700 0.40 3.25 12,400 13,000 12,350 3,116,270 39,576,629,000
30/11/2017 12,300 0.65 5.58 11,600 12,450 11,600 4,717,910 58,030,293,000
29/11/2017 11,650 -0.85 -6.80 12,500 12,600 11,650 4,230,000 49,279,500,000
28/11/2017 12,500 -0.30 -2.34 12,800 12,900 12,300 1,857,750 23,221,875,000
27/11/2017 12,800 -0.05 -0.39 13,000 13,250 12,700 2,246,200 28,751,360,000
24/11/2017 12,850 0.00 ■■ 0.00 12,900 13,000 12,650 1,764,670 22,676,009,500
23/11/2017 12,850 0.35 2.80 12,650 12,900 12,600 1,412,790 18,154,351,500
22/11/2017 12,500 0.60 5.04 11,950 12,600 11,950 2,457,420 30,717,750,000
21/11/2017 11,900 0.45 3.93 11,750 12,250 11,500 2,443,770 29,080,863,000
20/11/2017 11,450 0.25 2.23 11,100 11,500 11,100 2,395,940 27,433,513,000
17/11/2017 11,200 -0.15 -1.32 11,400 11,500 11,200 1,561,380 17,487,456,000
16/11/2017 11,350 0.45 4.13 10,700 11,500 10,700 2,163,840 24,559,584,000
15/11/2017 10,900 -0.40 -3.54 11,300 11,450 10,800 1,373,580 14,972,022,000
14/11/2017 11,300 -0.30 -2.59 11,350 11,600 11,050 2,273,580 25,691,454,000
13/11/2017 11,600 0.00 ■■ 0.00 11,700 11,950 11,500 2,570,020 29,812,232,000
10/11/2017 11,600 0.20 1.75 11,450 11,700 11,250 2,864,910 33,232,956,000
09/11/2017 11,400 0.15 1.33 11,250 11,400 10,900 2,395,480 27,308,472,000
08/11/2017 11,250 0.60 5.63 10,650 11,250 10,650 3,098,050 34,853,062,500
07/11/2017 10,650 0.65 6.50 10,000 10,700 10,000 2,812,780 29,956,107,000
06/11/2017 10,000 0.31 3.20 9,750 10,000 9,300 4,157,780 41,577,800,000
03/11/2017 9,690 0.39 4.19 9,300 9,800 9,300 3,284,360 31,825,448,400
02/11/2017 9,300 0.01 0.11 9,290 9,350 9,240 2,137,170 19,875,681,000
01/11/2017 9,290 0.13 1.42 9,200 9,400 9,190 1,860,130 17,280,607,700
31/10/2017 9,160 -0.44 -4.58 9,400 9,650 9,160 2,012,620 18,435,599,200
30/10/2017 9,600 0.20 2.13 9,600 9,900 9,500 2,861,030 27,465,888,000
27/10/2017 9,400 0.10 1.08 9,300 9,700 9,240 2,902,400 27,282,560,000
26/10/2017 9,300 -0.10 -1.06 9,490 9,500 8,980 2,840,420 26,415,906,000
25/10/2017 9,400 0.40 4.44 9,000 9,630 9,000 3,128,020 29,403,388,000
24/10/2017 9,000 0.00 ■■ 0.00 9,000 9,300 8,370 2,165,130 19,486,170,000
23/10/2017 9,000 0.40 4.65 8,750 9,100 8,600 1,987,510 17,887,590,000
20/10/2017 8,600 0.40 4.88 8,150 8,600 7,910 2,420,070 20,812,602,000
19/10/2017 8,200 0.15 1.86 8,110 8,450 7,960 2,896,310 23,749,742,000
18/10/2017 8,050 0.47 6.20 8,000 8,110 7,850 5,889,160 47,407,738,000
17/10/2017 7,580 0.49 6.91 7,470 7,580 7,230 2,367,140 17,942,921,200
16/10/2017 7,090 0.46 6.94 6,700 7,090 6,700 4,389,720 31,123,114,800
13/10/2017 6,630 0.43 6.94 6,210 6,630 6,210 4,011,660 26,597,305,800
12/10/2017 6,200 0.40 6.90 5,800 6,200 5,730 3,109,840 19,281,008,000
11/10/2017 5,800 -0.21 -3.49 6,040 6,040 5,800 4,007,890 23,245,762,000
10/10/2017 6,010 -0.45 -6.97 6,420 6,420 6,010 2,009,210 12,075,352,100
09/10/2017 6,460 0.06 0.94 6,400 6,750 6,400 1,442,570 9,319,002,200
06/10/2017 6,400 0.28 4.58 6,100 6,450 6,050 1,727,760 11,057,664,000
05/10/2017 6,120 -0.12 -1.92 6,210 6,230 6,120 911,000 5,575,320,000
04/10/2017 6,240 0.03 0.48 6,210 6,280 6,210 422,970 2,639,332,800
03/10/2017 6,210 -0.14 -2.20 6,350 6,350 6,150 274,520 1,704,769,200
02/10/2017 6,350 -0.05 -0.78 6,440 6,440 6,340 291,970 1,854,009,500
29/09/2017 6,400 0.00 ■■ 0.00 6,400 6,480 6,370 470,790 3,013,056,000
28/09/2017 6,400 0.01 0.16 6,400 6,550 6,370 713,140 4,564,096,000
27/09/2017 6,390 0.08 1.27 6,440 6,450 6,310 447,590 2,860,100,100
26/09/2017 6,310 0.04 0.64 6,270 6,400 6,270 505,670 3,190,777,700
25/09/2017 6,270 -0.13 -2.03 6,400 6,400 6,270 280,210 1,756,916,700
22/09/2017 6,400 -0.03 -0.47 6,430 6,480 6,390 482,520 3,088,128,000
21/09/2017 6,430 -0.14 -2.13 6,570 6,570 6,400 414,460 2,664,977,800
20/09/2017 6,570 -0.11 -1.65 6,600 6,680 6,530 486,320 3,195,122,400
19/09/2017 6,680 -0.02 -0.30 6,700 6,710 6,580 510,380 3,409,338,400
18/09/2017 6,700 0.00 ■■ 0.00 6,500 6,750 6,500 608,410 4,076,347,000
15/09/2017 6,700 0.19 2.92 6,750 6,790 6,490 1,781,520 11,936,184,000
14/09/2017 6,510 0.42 6.90 6,510 6,510 6,510 324,360 2,111,583,600
13/09/2017 6,090 0.39 6.84 6,040 6,090 6,040 841,530 5,124,917,700
12/09/2017 5,700 0.10 1.79 5,600 5,800 5,600 131,380 748,866,000
11/09/2017 5,600 -0.22 -3.78 5,800 5,800 5,440 161,470 904,232,000
08/09/2017 5,820 0.02 0.34 5,800 5,820 5,800 28,660 166,801,200
07/09/2017 5,800 0.00 ■■ 0.00 5,800 5,850 5,800 83,380 483,604,000
06/09/2017 5,800 0.00 ■■ 0.00 5,780 5,890 5,750 42,890 248,762,000
05/09/2017 5,800 -0.05 -0.85 5,850 5,850 5,800 35,700 207,060,000
01/09/2017 5,850 0.04 0.69 5,760 5,880 5,750 26,650 155,902,500
31/08/2017 5,810 0.01 0.17 5,840 5,860 5,700 104,510 607,203,100
30/08/2017 5,800 -0.02 -0.34 5,800 5,900 5,800 34,810 201,898,000
29/08/2017 5,820 -0.08 -1.36 5,900 5,910 5,810 138,170 804,149,400
28/08/2017 5,900 -0.08 -1.34 5,980 6,000 5,810 212,400 1,253,160,000
25/08/2017 5,980 0.01 0.17 5,990 5,990 5,920 28,990 173,360,200
24/08/2017 5,970 0.07 1.19 5,900 6,000 5,860 59,790 356,946,300
23/08/2017 5,900 -0.09 -1.50 6,000 6,000 5,890 39,570 233,463,000
22/08/2017 5,990 0.00 ■■ 0.00 5,990 6,000 5,920 125,520 751,864,800
21/08/2017 5,990 -0.01 -0.17 5,850 6,000 5,830 110,910 664,350,900
18/08/2017 6,000 0.00 ■■ 0.00 5,900 6,090 5,850 108,150 648,900,000
17/08/2017 6,000 -0.17 -2.76 6,190 6,190 6,000 270,970 1,625,820,000
16/08/2017 6,170 -0.01 -0.16 6,030 6,280 6,030 52,690 325,097,300
15/08/2017 6,180 0.25 4.22 6,000 6,300 6,000 422,880 2,613,398,400
14/08/2017 5,930 -0.07 -1.17 5,920 6,100 5,910 184,950 1,096,753,500
11/08/2017 6,000 -0.10 -1.64 6,170 6,170 6,000 248,330 1,489,980,000
10/08/2017 6,100 -0.02 -0.33 6,100 6,120 6,000 243,190 1,483,459,000
09/08/2017 6,120 -0.08 -1.29 6,150 6,200 6,110