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 và Công nghiệp Tân Tạo
Tan Tao Investment and Industry Corporation
Mã CK:      ITA      4.12      -0.09 (-2.18%)      (cập nhật 08:15 07/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.itaexpress.com.vn
ITA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 4,120 -0.09 -2.18 4,210 4,300 4,120 188,370 776,084,400
06/02/2023 4,210 0.01 0.24 4,200 4,230 4,050 192,900 812,109,000
03/02/2023 4,200 -0.04 -0.95 4,240 4,350 4,150 261,790 1,099,518,000
02/02/2023 4,240 -0.26 -6.13 4,500 4,500 4,220 310,440 1,316,265,600
01/02/2023 4,500 -0.33 -7.33 4,830 4,800 4,500 1,279,470 5,757,615,000
31/01/2023 4,830 0.09 1.86 4,740 4,950 4,720 588,750 2,843,662,500
30/01/2023 4,740 0.31 6.54 4,430 4,740 4,450 372,660 1,766,408,400
27/01/2023 4,430 0.11 2.48 4,320 4,450 4,350 249,870 1,106,924,100
19/01/2023 4,320 0.02 0.46 4,300 4,330 4,250 230,120 994,118,400
18/01/2023 4,300 0.17 3.95 4,130 4,320 4,150 248,960 1,070,528,000
17/01/2023 4,130 0.10 2.42 4,030 4,160 4,080 107,470 443,851,100
16/01/2023 4,030 -0.07 -1.74 4,100 4,150 4,000 134,780 543,163,400
13/01/2023 4,100 -0.04 -0.98 4,140 4,180 4,080 111,550 457,355,000
12/01/2023 4,140 0.00 ■■ 0.00 4,140 4,190 4,100 76,630 317,248,200
11/01/2023 4,140 0.04 0.97 4,100 4,200 4,130 144,740 599,223,600
10/01/2023 4,100 -0.01 -0.24 4,110 4,150 3,980 165,410 678,181,000
09/01/2023 4,110 0.00 ■■ 0.00 4,110 4,290 4,100 148,060 608,526,600
06/01/2023 4,110 -0.19 -4.62 4,300 4,330 4,110 298,850 1,228,273,500
05/01/2023 4,300 -0.08 -1.86 4,380 4,450 4,260 158,570 681,851,000
04/01/2023 4,380 0.07 1.60 4,310 4,520 4,250 359,470 1,574,478,600
03/01/2023 4,310 0.26 6.03 4,050 4,310 4,070 203,850 878,593,500
30/12/2022 4,050 -0.08 -1.98 4,130 4,200 4,050 128,050 518,602,500
29/12/2022 4,130 -0.04 -0.97 4,170 4,240 4,020 162,440 670,877,200
28/12/2022 4,170 0.09 2.16 4,080 4,280 4,110 183,540 765,361,800
27/12/2022 4,080 0.26 6.37 3,820 4,080 3,800 332,200 1,355,376,000
26/12/2022 3,820 -0.28 -7.33 4,100 4,100 3,820 367,530 1,403,964,600
23/12/2022 4,100 -0.25 -6.10 4,350 4,380 4,100 229,330 940,253,000
22/12/2022 4,350 0.00 ■■ 0.00 4,350 4,490 4,050 330,960 1,439,676,000
21/12/2022 4,350 -0.32 -7.36 4,670 4,820 4,350 700,700 3,048,045,000
20/12/2022 4,670 -0.35 -7.49 5,020 5,120 4,670 646,730 3,020,229,100
19/12/2022 5,020 0.32 6.37 4,700 5,020 4,810 1,050,010 5,271,050,200
15/12/2022 4,540 -0.10 -2.20 4,640 4,690 4,500 287,820 1,306,702,800
14/12/2022 4,640 0.16 3.45 4,480 4,720 4,540 320,640 1,487,769,600
13/12/2022 4,480 -0.14 -3.13 4,620 4,680 4,300 661,240 2,962,355,200
12/12/2022 4,620 -0.31 -6.71 4,930 4,990 4,600 503,920 2,328,110,400
11/12/2022 4,930 0.18 3.65 4,750 5,080 4,800 838,030 4,131,487,900
09/12/2022 4,930 0.18 3.65 4,750 5,080 4,800 838,030 4,131,487,900
08/12/2022 4,750 0.31 6.53 4,440 4,750 4,600 128,440 610,090,000
07/12/2022 4,440 -0.06 -1.35 4,500 4,620 4,210 412,090 1,829,679,600
06/12/2022 4,500 -0.19 -4.22 4,690 5,010 4,500 1,577,500 7,098,750,000
05/12/2022 4,690 0.30 6.40 4,390 4,690 4,640 268,200 1,257,858,000
04/12/2022 4,390 0.28 6.38 4,110 4,390 4,120 893,960 3,924,484,400
02/12/2022 4,390 0.28 6.38 4,110 4,390 4,120 893,960 3,924,484,400
01/12/2022 4,110 0.26 6.33 3,850 4,110 4,110 391,400 1,608,654,000
30/11/2022 3,850 0.25 6.49 3,600 3,850 3,790 596,230 2,295,485,500
29/11/2022 3,600 0.23 6.39 3,370 3,600 3,420 576,200 2,074,320,000
28/11/2022 3,370 0.22 6.53 3,150 3,370 3,370 147,170 495,962,900
27/11/2022 3,150 0.13 4.13 3,020 3,200 3,050 170,480 537,012,000
25/11/2022 3,150 0.13 4.13 3,020 3,200 3,050 170,480 537,012,000
24/11/2022 3,020 -0.05 -1.66 3,070 3,170 2,900 104,580 315,831,600
23/11/2022 3,070 -0.23 -7.49 3,300 3,350 3,070 146,740 450,491,800
22/11/2022 3,300 0.05 1.52 3,250 3,470 3,200 419,890 1,385,637,000
21/11/2022 3,250 0.10 3.08 3,150 3,280 3,170 231,620 752,765,000
20/11/2022 3,150 0.19 6.03 2,960 3,150 2,860 278,580 877,527,000
18/11/2022 3,150 0.19 6.03 2,960 3,150 2,860 278,580 877,527,000
17/11/2022 2,960 0.19 6.42 2,770 2,960 2,800 478,170 1,415,383,200
16/11/2022 2,770 0.18 6.50 2,590 2,770 2,410 528,270 1,463,307,900
15/11/2022 2,590 -0.19 -7.34 2,780 2,730 2,590 160,070 414,581,300
14/11/2022 2,780 -0.17 -6.12 2,950 2,890 2,750 190,130 528,561,400
13/11/2022 2,950 -0.02 -0.68 2,970 3,050 2,900 120,770 356,271,500
11/11/2022 2,950 -0.02 -0.68 2,970 3,050 2,900 120,770 356,271,500
10/11/2022 2,970 -0.22 -7.41 3,190 3,200 2,970 206,110 612,146,700
09/11/2022 3,190 0.00 ■■ 0.00 3,190 3,340 3,190 85,550 272,904,500
08/11/2022 3,190 -0.07 -2.19 3,260 3,200 3,050 128,280 409,213,200
07/11/2022 3,260 -0.24 -7.36 3,500 3,510 3,260 236,660 771,511,600
06/11/2022 3,500 -0.18 -5.14 3,680 3,710 3,500 160,480 561,680,000
04/11/2022 3,500 -0.18 -5.14 3,680 3,710 3,500 160,480 561,680,000
03/11/2022 3,680 -0.04 -1.09 3,720 3,740 3,660 64,780 238,390,400
02/11/2022 3,720 0.02 0.54 3,700 3,790 3,690 108,010 401,797,200
01/11/2022 3,700 -0.02 -0.54 3,720 3,850 3,700 104,740 387,538,000
31/10/2022 3,720 -0.20 -5.38 3,920 4,000 3,690 106,100 394,692,000
28/10/2022 3,920 0.08 2.04 3,840 3,990 3,840 115,180 451,505,600
27/10/2022 3,840 0.22 5.73 3,620 3,840 3,620 159,070 610,828,800
26/10/2022 3,620 -0.14 -3.87 3,760 3,900 3,600 112,160 406,019,200
25/10/2022 3,760 -0.03 -0.80 3,790 3,950 3,550 182,970 687,967,200
24/10/2022 3,790 -0.19 -5.01 3,980 4,050 3,720 155,560 589,572,400
21/10/2022 3,980 -0.29 -7.29 4,270 4,300 3,980 196,490 782,030,200
20/10/2022 4,270 -0.11 -2.58 4,380 4,410 4,210 84,300 359,961,000
19/10/2022 4,380 0.00 ■■ 0.00 4,380 4,480 4,340 169,270 741,402,600
18/10/2022 4,380 0.13 2.97 4,250 4,420 4,280 233,410 1,022,335,800
17/10/2022 4,250 0.00 ■■ 0.00 4,250 4,350 4,220 176,230 748,977,500
16/10/2022 4,250 0.13 3.06 4,120 4,280 4,170 289,870 1,231,947,500
14/10/2022 4,250 0.13 3.06 4,120 4,280 4,170 289,870 1,231,947,500
13/10/2022 4,120 0.06 1.46 4,060 4,130 4,000 101,710 419,045,200
12/10/2022 4,060 0.15 3.69 3,910 4,130 3,660 204,920 831,975,200
11/10/2022 3,910 -0.29 -7.42 4,200 4,100 3,910 398,490 1,558,095,900
07/10/2022 4,200 -0.31 -7.38 4,510 4,490 4,200 410,580 1,724,436,000
06/10/2022 4,510 -0.24 -5.32 4,750 4,860 4,500 221,040 996,890,400
05/10/2022 4,750 0.23 4.84 4,520 4,750 4,520 217,940 1,035,215,000
04/10/2022 4,520 -0.32 -7.08 4,840 4,980 4,520 294,260 1,330,055,200
03/10/2022 4,840 -0.36 -7.44 5,200 5,200 4,840 284,240 1,375,721,600
02/10/2022 5,200 -0.08 -1.54 5,280 5,280 4,930 330,750 1,719,900,000
30/09/2022 5,200 -0.08 -1.54 5,280 5,280 4,930 330,750 1,719,900,000
29/09/2022 5,280 -0.09 -1.70 5,370 5,500 5,280 145,820 769,929,600
28/09/2022 5,370 0.00 ■■ 0.00 5,370 5,450 5,300 154,270 828,429,900
27/09/2022 5,370 0.00 ■■ 0.00 5,370 5,500 5,350 139,490 749,061,300
26/09/2022 5,370 -0.35 -6.52 5,720 5,670 5,340 311,020 1,670,177,400
23/09/2022 5,720 0.02 0.35 5,700 5,890 5,700 211,770 1,211,324,400
22/09/2022 5,700 0.10 1.75 5,600 5,770 5,510 206,780 1,178,646,000
21/09/2022 5,600 -0.01 -0.18 5,610 5,740 5,550 145,670 815,752,000
20/09/2022 5,610 0.25 4.46 5,360 5,640 5,340 301,040 1,688,834,400
19/09/2022 5,360 -0.35 -6.53 5,710 5,710 5,360 470,000 2,519,200,000
16/09/2022 5,710 -0.40 -7.01 6,110 6,110 5,710 395,970 2,260,988,700
15/09/2022 6,110 0.01 0.16 6,100 6,300 6,060 324,660 1,983,672,600
14/09/2022 6,100 0.25 4.10 5,850 6,100 5,700 558,800 3,408,680,000
13/09/2022 5,850 0.25 4.27 5,600 5,940 5,600 547,770 3,204,454,500
12/09/2022 5,600 -0.28 -5.00 5,880 5,740 5,560 483,890 2,709,784,000
09/09/2022 5,740 -0.14 -2.44 5,880 5,960 5,510 585,190 3,358,990,600
08/09/2022 5,880 -0.19 -3.23 6,070 6,150 5,680 654,430 3,848,048,400
07/09/2022 6,070 -0.45 -7.41 6,520 6,300 6,070 3,044,030 18,477,262,100
06/09/2022 6,520 -0.32 -4.91 6,840 6,830 6,500 1,149,620 7,495,522,400
05/09/2022 6,840 -0.16 -2.34 7,000 7,050 6,820 569,160 3,893,054,400
04/09/2022 7,000 -0.09 -1.29 7,090 7,110 6,860 818,980 5,732,860,000
02/09/2022 7,000 -0.09 -1.29 7,090 7,110 6,860 818,980 5,732,860,000
01/09/2022 7,000 -0.09 -1.29 7,090 7,110 6,860 818,980 5,732,860,000
31/08/2022 7,000 -0.09 -1.29 7,090 7,110 6,860 818,980 5,732,860,000
30/08/2022 7,090 -0.22 -3.10 7,310 7,420 7,020 1,013,420 7,185,147,800
29/08/2022 7,310 -0.55 -7.52 7,860 7,500 7,310 2,611,270 19,088,383,700
28/08/2022 7,860 -0.17 -2.16 8,030 8,080 7,810 544,130 4,276,861,800
26/08/2022 7,860 -0.17 -2.16 8,030 8,080 7,810 544,130 4,276,861,800
25/08/2022 8,030 0.13 1.62 7,900 8,250 8,020 487,740 3,916,552,200
24/08/2022 7,900 -0.10 -1.27 8,000 8,050 7,870 453,880 3,585,652,000
23/08/2022 8,000 0.19 2.38 7,810 8,000 7,600 477,090 3,816,720,000
22/08/2022 7,810 -0.25 -3.20 8,060 8,000 7,700 986,620 7,705,502,200
21/08/2022 8,060 -0.03 -0.37 8,090 8,290 8,020 692,280 5,579,776,800
19/08/2022 8,060 -0.03 -0.37 8,090 8,290 8,020 692,280 5,579,776,800
18/08/2022 8,090 -0.05 -0.62 8,140 8,140 8,030 604,990 4,894,369,100
17/08/2022 8,140 -0.16 -1.97 8,300 8,380 8,050 944,500 7,688,230,000
16/08/2022 8,300 0.11 1.33 8,190 8,420 8,170 891,610 7,400,363,000
15/08/2022 8,190 0.04 0.49 8,150 8,250 8,150 595,920 4,880,584,800
12/08/2022 8,150 0.09 1.10 8,060 8,270 7,940 893,370 7,280,965,500
11/08/2022 8,060 -0.15 -1.86 8,210 8,340 7,980 1,051,850 8,477,911,000
10/08/2022 8,210 0.06 0.73 8,150 8,350 8,070 821,420 6,743,858,200
09/08/2022 8,150 0.15 1.84 8,000 8,350 8,100 834,450 6,800,767,500
08/08/2022 8,000 -0.06 -0.75 8,060 8,100 7,900 1,133,270 9,066,160,000
07/08/2022 8,060 0.04 0.50 8,020 8,150 7,850 743,330 5,991,239,800
05/08/2022 8,060 0.04 0.50 8,020 8,150 7,850 743,330 5,991,239,800
04/08/2022 8,020 -0.20 -2.49 8,220 8,290 8,000 1,044,970 8,380,659,400
03/08/2022 8,220 0.18 2.19 8,040 8,500 8,050 1,208,440 9,933,376,800
02/08/2022 8,040 0.52 6.47 7,520 8,040 7,530 1,902,210 15,293,768,400
01/08/2022 7,520 0.09 1.20 7,430 7,610 7,470 635,770 4,780,990,400
31/07/2022 7,430 -0.03 -0.40 7,460 7,550 7,380 450,500 3,347,215,000
29/07/2022 7,430 -0.03 -0.40 7,460 7,550 7,380 450,500 3,347,215,000
28/07/2022 7,460 0.22 2.95 7,240 7,680 7,300 659,090 4,916,811,400
27/07/2022 7,240 0.11 1.52 7,130 7,240 7,010 391,130 2,831,781,200
26/07/2022 7,130 -0.10 -1.40 7,230 7,300 7,120 605,660 4,318,355,800
25/07/2022 7,230 -0.22 -3.04 7,450 7,440 7,200 509,610 3,684,480,300
24/07/2022 7,450 0.00 ■■ 0.00 7,450 7,600 7,390 488,110 3,636,419,500
22/07/2022 7,450 0.00 ■■ 0.00 7,450 7,600 7,390 488,110 3,636,419,500
21/07/2022 7,450 -0.06 -0.81 7,510 7,670 7,440 550,770 4,103,236,500
20/07/2022 7,510 0.15 2.00 7,360 7,620 7,410 849,970 6,383,274,700
19/07/2022 7,360 -0.10 -1.36 7,460 7,550 7,300 586,430 4,316,124,800
18/07/2022 7,460 0.12 1.61 7,340 7,700 7,340 506,310 3,777,072,600
17/07/2022 7,340 0.00 ■■ 0.00 7,340 7,590 7,050 981,110 7,201,347,400
15/07/2022 7,340 0.00 ■■ 0.00 7,340 7,590 7,050 981,110 7,201,347,400
14/07/2022 7,340 -0.37 -5.04 7,710 7,500 7,180 1,418,260 10,410,028,400
13/07/2022 7,710 0.01 0.13 7,700 8,000 7,600 883,450 6,811,399,500
12/07/2022 7,700 0.50 6.49 7,200 7,700 7,200 991,440 7,634,088,000
11/07/2022 7,200 0.14 1.94 7,060 7,340 7,000 594,570 4,280,904,000
10/07/2022 7,060 0.26 3.68 6,800 7,130 6,850 567,500 4,006,550,000
08/07/2022 7,060 0.26 3.68 6,800 7,130 6,850 567,500 4,006,550,000
07/07/2022 6,800 -0.38 -5.59 7,180 7,200 6,710 944,210 6,420,628,000
06/07/2022 7,180 -0.52 -7.24 7,700 7,680 7,170 610,430 4,382,887,400
05/07/2022 7,700 0.00 ■■ 0.00 7,700 8,000 7,660 747,260 5,753,902,000
04/07/2022 7,700 0.38 4.94 7,320 7,700 7,010 1,619,940 12,473,538,000
03/07/2022 7,320 -0.31 -4.23 7,630 7,610 7,100 712,830 5,217,915,600
01/07/2022 7,320 -0.31 -4.23 7,630 7,610 7,100 712,830 5,217,915,600
30/06/2022 7,630 -0.57 -7.47 8,200 8,350 7,630 952,580 7,268,185,400
29/06/2022 8,200 0.48 5.85 7,720 8,260 7,180 4,239,430 34,763,326,000
28/06/2022 7,720 -0.58 -7.51 8,300 7,720 7,720 409,570 3,161,880,400
27/06/2022 8,300 -0.62 -7.47 8,920 8,300 8,300 406,060 3,370,298,000
24/06/2022 8,920 -0.26 -2.91 9,180 9,420 8,920 649,570 5,794,164,400
23/06/2022 9,180 0.57 6.21 8,610 9,180 8,490 542,590 4,980,976,200
22/06/2022 8,610 0.20 2.32 8,410 8,860 8,410 537,680 4,629,424,800
21/06/2022 8,410 -0.63 -7.49 9,040 8,990 8,410 1,188,390 9,994,359,900
20/06/2022 9,040 -0.68 -7.52 9,720 9,720 9,040 489,080 4,421,283,200
17/06/2022 9,720 -0.73 -7.51 10,450 10,000 9,720 875,130 8,506,263,600
16/06/2022 10,450 -0.15 -1.44 10,600 10,950 10,450 507,150 5,299,717,500
15/06/2022 10,600 -0.75 -7.08 11,350 11,500 10,600 1,498,750 15,886,750,000
14/06/2022 11,350 -0.10 -0.88 11,450 11,700 11,200 489,390 5,554,576,500
13/06/2022 11,450 -0.85 -7.42 12,300 12,250 11,450 1,056,900 12,101,505,000
12/06/2022 12,300 0.35 2.85 11,950 12,750 11,750 1,922,160 23,642,568,000
10/06/2022 12,300 0.35 2.85 11,950 12,750 11,750 1,922,160 23,642,568,000
09/06/2022 11,950 0.00 ■■ 0.00 11,950 12,150 11,850 389,150 4,650,342,500
08/06/2022 11,950 0.55 4.60 11,400 12,150 11,450 722,880 8,638,416,000
07/06/2022 11,400 -0.40 -3.51 11,800 11,800 11,000 942,120 10,740,168,000
06/06/2022 11,800 -0.15 -1.27 11,950 12,150 11,700 526,370 6,211,166,000
05/06/2022 12,000 -0.15 -1.25 12,150 12,250 11,900 12,920 155,040,000
03/06/2022 11,950 -0.20 -1.67 12,150 12,250 11,900 473,700 5,660,715,000
02/06/2022 12,150 0.15 1.23 12,000 12,450 12,050 873,930 10,618,249,500
01/06/2022 12,000 -0.35 -2.92 12,350 12,300 11,900 515,500 6,186,000,000
31/05/2022 12,350 0.25 2.02 12,100 12,350 11,900 857,520 10,590,372,000
30/05/2022 12,100 -0.05 -0.41 12,150 12,400 12,100 636,230 7,698,383,000
29/05/2022 12,150 0.15 1.23 12,000 12,500 12,000 614,640 7,467,876,000
27/05/2022 12,150 0.15 1.23 12,000 12,500 12,000 614,640 7,467,876,000
26/05/2022 12,000 -0.05 -0.42 12,050 12,350 11,900 630,760 7,569,120,000
25/05/2022 12,050 0.75 6.22 11,300 12,050 11,300 1,117,750 13,468,887,500
24/05/2022 11,300 0.10 0.88 11,200 11,300 10,800 445,550 5,034,715,000
23/05/2022 11,200 -0.15 -1.34 11,350 11,700 10,900 572,620 6,413,344,000
22/05/2022 11,350 0.25 2.20 11,100 11,600 11,100 566,750 6,432,612,500
20/05/2022 11,350 0.25 2.20 11,100 11,600 11,100 566,750 6,432,612,500
19/05/2022 11,100 0.00 ■■ 0.00 11,100 11,500 10,700 609,490 6,765,339,000
18/05/2022 11,100 0.05 0.45 11,050 11,600 11,100 610,980 6,781,878,000
17/05/2022 11,050 0.70 6.33 10,350 11,050 10,350 673,570 7,442,948,500
16/05/2022 10,350 0.20 1.93 10,150 10,850 10,150 540,470 5,593,864,500
13/05/2022 10,150 -0.75 -7.39 10,900 10,950 10,150 853,720 8,665,258,000
12/05/2022 10,900 -0.80 -7.34 11,700 11,700 10,900 540,340 5,889,706,000
11/05/2022 11,700 0.20 1.71 11,500 12,000 11,200 501,160 5,863,572,000
10/05/2022 11,500 0.75 6.52 10,750 11,500 10,050 914,160 10,512,840,000
09/05/2022 10,750 -0.80 -7.44 11,550 11,400 10,750 711,070 7,644,002,500
29/04/2022 13,000 0.15 1.15 12,850 13,300 12,600 661,290 8,596,770,000
28/04/2022 12,850 0.40 3.11 12,450 13,150 12,700 1,399,600 17,984,860,000
27/04/2022 12,450 0.80 6.43 11,650 12,450 11,700 1,309,950 16,308,877,500
26/04/2022 11,650 0.75 6.44 10,900 11,650 10,350 1,229,500 14,323,675,000
25/04/2022 10,900 -0.80 -7.34 11,700 12,250 10,900 981,120 10,694,208,000
23/04/2022 11,700 0.15 1.28 11,550 12,200 11,000 859,270 10,053,459,000
22/04/2022 11,700 0.15 1.28 11,550 12,200 11,000 859,270 10,053,459,000
21/04/2022 11,550 -0.85 -7.36 12,400 12,400 11,550 2,207,730 25,499,281,500
20/04/2022 12,400 -0.85 -6.85 13,250 13,400 12,400 927,320 11,498,768,000
19/04/2022 13,250 -0.95 -7.17 14,200 14,550 13,250 1,246,440 16,515,330,000
18/04/2022 14,200 -1.05 -7.39 15,250 15,200 14,200 1,383,630 19,647,546,000
16/04/2022 15,250 -0.15 -0.98 15,400 15,750 15,100 532,220 8,116,355,000
15/04/2022 15,250 -0.15 -0.98 15,400 15,750 15,100 532,220 8,116,355,000
14/04/2022 15,400 -0.30 -1.95 15,700 15,900 15,400 467,120 7,193,648,000
13/04/2022 15,700 1.00 6.37 14,700 15,700 14,550 879,440 13,807,208,000
12/04/2022 14,700 -0.35 -2.38 15,050 15,600 14,700 926,030 13,612,641,000
08/04/2022 15,050 -0.95 -6.31 16,000 16,300 15,050 1,543,090 23,223,504,500
07/04/2022 16,000 -0.45 -2.81 16,450 16,600 16,000 1,146,300 18,340,800,000
06/04/2022 16,450 -0.45 -2.74 16,900 17,000 16,300 1,030,480 16,951,396,000
05/04/2022 16,900 -0.10 -0.59 17,000 17,350 16,800 887,010 14,990,469,000
04/04/2022 17,000 0.30 1.76 16,700 17,250 16,500 1,712,540 29,113,180,000
01/04/2022 16,700 0.40 2.40 16,300 16,700 16,200 663,300 11,077,110,000
31/03/2022 16,300 0.10 0.61 16,200 16,850 16,200 972,560 15,852,728,000
30/03/2022 16,200 -0.70 -4.32 16,900 17,200 16,150 1,540,910 24,962,742,000
29/03/2022 16,900 0.40 2.37 16,500 17,200 16,500 1,005,140 16,986,866,000
28/03/2022 16,500 -1.00 -6.06 17,500 17,200 16,300 2,888,820 47,665,530,000
25/03/2022 17,500 0.10 0.57 17,400 17,850 17,250 1,364,180 23,873,150,000
24/03/2022 17,400 -0.10 -0.57 17,500 17,700 17,100 1,297,550 22,577,370,000
23/03/2022 17,500 0.80 4.57 16,700 17,800 16,550 3,069,120 53,709,600,000
22/03/2022 16,700 0.05 0.30 16,650 17,200 16,500 1,894,140 31,632,138,000
21/03/2022 16,650 0.60 3.60 16,050 16,650 16,050 1,436,190 23,912,563,500
18/03/2022 16,050 0.00 ■■ 0.00 16,050 16,350 16,000 784,600 12,592,830,000
17/03/2022 16,050 0.25 1.56 15,800 16,400 15,900 679,450 10,905,172,500
16/03/2022 15,800 0.00 ■■ 0.00 15,800 16,200 15,800 574,410 9,075,678,000
15/03/2022 15,800 1.00 6.33 14,800 15,800 14,950 1,073,520 16,961,616,000
14/03/2022 14,800 -1.00 -6.76 15,800 15,750 14,800 1,683,180 24,911,064,000
11/03/2022 15,800 -0.20 -1.27 16,000 16,350 15,800 958,950 15,151,410,000
10/03/2022 16,000 0.00 ■■ 0.00 16,000 16,450 16,000 675,480 10,807,680,000
09/03/2022 16,000 -0.35 -2.19 16,350 16,450 15,700 1,481,260 23,700,160,000
08/03/2022 16,350 -0.50 -3.06 16,850 16,900 16,350 1,370,400 22,406,040,000
07/03/2022 16,850 -0.15 -0.89 17,000 17,300 16,650 1,462,750 24,647,337,500
06/03/2022 17,000 0.75 4.41 16,250 17,200 16,300 2,618,910 44,521,470,000
04/03/2022 17,000 0.75 4.41 16,250 17,200 16,300 2,618,910 44,521,470,000
03/03/2022 16,250 0.30 1.85 15,950 16,300 15,750 1,099,920 17,873,700,000
02/03/2022 15,950 -0.20 -1.25 16,150 16,400 15,900 1,051,120 16,765,364,000
01/03/2022 16,150 0.20 1.24 15,950 16,400 15,750 865,020 13,970,073,000
28/02/2022 15,950 -0.20 -1.25 16,150 16,350 15,800 697,070 11,118,266,500
27/02/2022 16,150 0.35 2.17 15,800 16,450 16,000 820,870 13,257,050,500
25/02/2022 16,150 0.35 2.17 15,800 16,450 16,000 820,870 13,257,050,500
24/02/2022 15,800 -0.90 -5.70 16,700 16,750 15,550 2,269,080 35,851,464,000
23/02/2022 16,700 0.30 1.80 16,400 16,950 16,500 827,120 13,812,904,000
22/02/2022 16,400 -0.70 -4.27 17,100 16,950 16,000 1,714,050 28,110,420,000
21/02/2022 17,100 0.10 0.58 17,000 17,450 16,850 1,006,160 17,205,336,000
20/02/2022 17,000 0.30 1.76 16,700 17,300 16,350 1,347,500 22,907,500,000
18/02/2022 17,000 0.30 1.76 16,700 17,300 16,350 1,347,500 22,907,500,000
17/02/2022 16,700 -0.05 -0.30 16,750 16,900 16,450 734,550 12,266,985,000
16/02/2022 16,750 0.45 2.69 16,300 17,200 16,400 1,035,830 17,350,152,500
15/02/2022 16,300 -0.25 -1.53 16,550 16,600 15,900 814,660 13,278,958,000
14/02/2022 16,550 0.10 0.60 16,450 16,800 15,800 1,195,190 19,780,394,500
11/02/2022 16,450 0.65 3.95 15,800 16,700 15,700 1,459,940 24,016,013,000
10/02/2022 15,800 0.00 ■■ 0.00 15,800 16,050 15,600 783,050 12,372,190,000
09/02/2022 15,800 0.30 1.90 15,500 16,050 15,300 840,200 13,275,160,000
08/02/2022 15,500 0.70 4.52 14,800 15,800 14,850 1,458,950 22,613,725,000
07/02/2022 14,800 0.95 6.42 13,850 14,800 14,000 490,690 7,262,212,000
01/02/2022 13,850 0.25 1.81 13,600 13,900 12,800 706,970 9,791,534,500
31/01/2022 13,850 0.25 1.81 13,600 13,900 12,800 706,970 9,791,534,500
28/01/2022 13,850 0.25 1.81 13,600 13,900 12,800 706,970 9,791,534,500
27/01/2022 13,600 -0.10 -0.74 13,700 14,200 13,500 479,570 6,522,152,000
26/01/2022 13,700 -0.80 -5.84 14,500 14,900 13,700 615,360 8,430,432,000
25/01/2022 14,500 0.25 1.72 14,250 14,800 13,350 929,340 13,475,430,000
24/01/2022 14,250 -1.05 -7.37 15,300 14,950 14,250 1,273,010 18,140,392,500
21/01/2022 15,300 -0.15 -0.98 15,450 16,000 14,900 1,226,240 18,761,472,000
20/01/2022 15,350 0.90 5.86 14,450 15,450 14,650 1,058,880 16,253,808,000
19/01/2022 14,350 0.80 5.57 13,550 14,350 12,800 1,464,010 21,008,543,500
18/01/2022 13,750 -0.80 -5.82 14,550 14,450 13,550 1,403,980 19,304,725,000
17/01/2022 14,600 -1.00 -6.85 15,600 16,100 14,550 873,330 12,750,618,000
16/01/2022 15,600 0.00 ■■ 0.00 15,600 16,100 14,550 2,376,430 37,072,308,000
14/01/2022 15,600 0.00 ■■ 0.00 15,600 16,100 14,550 2,376,430 37,072,308,000
13/01/2022 15,600 -1.15 -7.37 16,750 17,300 15,600 2,140,200 33,387,120,000
12/01/2022 16,750 -1.25 -7.46 18,000 17,900 16,750 2,644,740 44,299,395,000
11/01/2022 18,000 -0.40 -2.22 18,400 19,000 17,950 1,971,740 35,491,320,000
10/01/2022 18,400 0.05 0.27 18,350 19,600 17,850 2,910,940 53,561,296,000
09/01/2022 18,350 -0.20 -1.09 18,550 19,000 18,350 1,561,610 28,655,543,500
07/01/2022 18,350 -0.20 -1.09 18,550 19,000 18,350 1,561,610 28,655,543,500
06/01/2022 18,550 1.20 6.47 17,350 18,550 17,100 3,253,710 60,356,320,500
05/01/2022 17,350 0.00 ■■ 0.00 17,300 17,750 17,050 1,765,230 30,626,740,500
04/01/2022 17,300 0.70 4.05 16,600 17,350 16,650 1,010,050 17,473,865,000
03/01/2022 13,000 -0.05 -0.38 13,050 13,900 12,950 2,435,080 31,656,040,000
31/12/2021 16,600 -0.40 -2.41 17,000 17,050 16,350 1,004,620 16,676,692,000
30/12/2021 17,000 -0.15 -0.88 17,150 17,500 16,150 1,834,510 31,186,670,000
29/12/2021 17,150 -0.65 -3.79 17,800 17,850 17,150 1,586,130 27,202,129,500
23/12/2021 18,100 1.00 5.52 17,100 18,250 17,200 2,660,240 48,150,344,000
22/12/2021 18,100 1.00 5.52 17,100 18,250 17,200 2,660,240 48,150,344,000
21/12/2021 17,100 0.20 1.17 16,900 17,400 16,400 1,689,300 28,887,030,000
20/12/2021 16,900 0.35 2.07 16,550 16,950 15,700 2,317,680 39,168,792,000
17/12/2021 16,550 -0.75 -4.53 17,300 17,800 16,500 3,013,630 49,875,576,500
16/12/2021 17,300 1.10 6.36 16,200 17,300 15,900 2,389,630 41,340,599,000
15/12/2021 16,200 -1.20 -7.41 17,400 17,900 16,200 3,997,290 64,756,098,000
14/12/2021 17,400 1.10 6.32 16,300 17,400 16,600 3,085,510 53,687,874,000
13/12/2021 16,300 1.05 6.44 15,250 16,300 15,700 2,074,150 33,808,645,000
12/12/2021 15,250 0.55 3.61 14,700 15,450 14,450 2,141,690 32,660,772,500
10/12/2021 15,250 0.55 3.61 14,700 15,450 14,450 2,141,690 32,660,772,500
09/12/2021 14,700 -0.35 -2.38 15,050 15,250 14,600 2,228,320 32,756,304,000
08/12/2021 15,050 0.75 4.98 14,300 15,300 14,500 3,377,420 50,830,171,000
07/12/2021 14,300 0.90 6.29 13,400 14,300 13,550 1,946,960 27,841,528,000
06/12/2021 13,400 0.40 2.99 13,000 13,750 12,900 2,705,980 36,260,132,000
04/12/2021 13,000 -0.05 -0.38 13,050 13,900 12,950 2,435,080 31,656,040,000
03/12/2021 13,000 -0.05 -0.38 13,050 13,900 12,950 2,435,080 31,656,040,000
02/12/2021 13,050 -0.30 -2.30 13,350 13,500 12,950 1,775,190 23,166,229,500
01/12/2021 13,350 0.15 1.12 13,200 13,750 12,800 2,091,150 27,916,852,500
30/11/2021 13,200 0.30 2.27 12,900 13,800 13,000 3,257,130 42,994,116,000
29/11/2021 12,900 0.80 6.20 12,100 12,900 11,650 3,214,490 41,466,921,000
28/11/2021 12,100 0.40 3.31 11,700 12,450 11,300 2,358,380 28,536,398,000
26/11/2021 12,100 0.40 3.31 11,700 12,450 11,300 2,358,380 28,536,398,000
25/11/2021 11,700 0.75 6.41 10,950 11,700 10,500 1,969,950 23,048,415,000
24/11/2021 10,950 -0.25 -2.28 11,200 11,600 10,900 1,848,250 20,238,337,500
23/11/2021 11,200 -0.55 -4.91 11,750 11,450 10,950 2,709,110 30,342,032,000
22/11/2021 11,750 -0.85 -7.23 12,600 12,800 11,750 2,859,450 33,598,537,500
19/11/2021 12,600 0.45 3.57 12,150 13,000 11,700 4,347,420 54,777,492,000
18/11/2021 12,150 0.75 6.17 11,400 12,150 11,800 953,370 11,583,445,500
17/11/2021 11,400 0.70 6.14 10,700 11,400 10,450 2,195,680 25,030,752,000
16/11/2021 10,700 -0.65 -6.07 11,350 11,350 10,600 3,304,160 35,354,512,000
15/11/2021 11,350 0.40 3.52 10,950 11,700 10,900 3,782,240 42,928,424,000
14/11/2021 11,700 1.45 12.39 10,250 10,950 10,450 522,070 6,108,219,000
12/11/2021 10,950 0.70 6.39 10,250 10,950 10,450 2,644,580 28,958,151,000
11/11/2021 10,250 0.65 6.34 9,600 10,250 9,700 3,113,110 31,909,377,500
10/11/2021 9,600 0.20 2.08 9,400 9,700 9,300 1,711,570 16,431,072,000
09/11/2021 9,400 0.41 4.36 8,990 9,550 9,200 2,572,210 24,178,774,000
08/11/2021 8,990 0.42 4.67 8,570 9,070 8,650 1,489,680 13,392,223,200
07/11/2021 8,570 0.07 0.82 8,500 8,660 8,430 1,076,450 9,225,176,500
05/11/2021 8,570 0.07 0.82 8,500 8,660 8,430 1,076,450 9,225,176,500
04/11/2021 8,490 -0.63 -7.42 9,120 9,290 8,490 3,058,300 25,964,967,000
03/11/2021 8,490 -0.63 -7.42 9,120 9,290 8,490 3,058,300 25,964,967,000
02/11/2021 9,120 0.12 1.32 9,000 9,360 8,970 1,386,840 12,647,980,800
01/11/2021 9,000 0.48 5.33 8,520 9,110 8,600 2,633,520 23,701,680,000
31/10/2021 8,520 0.22 2.58 8,300 8,640 8,310 1,624,740 13,842,784,800
29/10/2021 8,520 0.22 2.58 8,300 8,640 8,310 1,624,740 13,842,784,800
28/10/2021 8,300 -0.08 -0.96 8,380 8,380 8,270 1,057,200 8,774,760,000
27/10/2021 8,380 0.22 2.63 8,160 8,510 8,170 1,638,020 13,726,607,600
26/10/2021 8,160 0.03 0.37 8,130 8,190 7,960 750,130 6,121,060,800
25/10/2021 8,130 -0.11 -1.35 8,240 8,390 8,130 1,042,030 8,471,703,900
23/10/2021 8,240 0.29 3.52 7,950 8,480 7,950 2,358,740 19,436,017,600
22/10/2021 8,240 0.29 3.52 7,950 8,480 7,950 2,358,740 19,436,017,600
21/10/2021 7,950 0.01 0.13 7,940 8,080 7,920 563,260 4,477,917,000
20/10/2021 7,940 0.16 2.02 7,780 8,180 7,780 1,725,400 13,699,676,000
19/10/2021 7,780 -0.04 -0.51 7,820 7,940 7,630 828,600 6,446,508,000
18/10/2021 7,820 -0.03 -0.38 7,850 8,000 7,810 930,690 7,277,995,800
16/10/2021 7,850 -0.06 -0.76 7,910 8,090 7,720 956,180 7,506,013,000
15/10/2021 7,850 -0.06 -0.76 7,910 8,090 7,720 956,180 7,506,013,000
14/10/2021 7,910 0.21 2.65 7,700 8,150 7,720 1,863,180 14,737,753,800
13/10/2021 7,700 0.17 2.21 7,530 7,770 7,540 1,082,310 8,333,787,000
12/10/2021 7,530 -0.02 -0.27 7,550 7,660 7,500 732,090 5,512,637,700
11/10/2021 7,550 0.05 0.66 7,500 7,670 7,510 569,350 4,298,592,500
08/10/2021 7,500 -0.21 -2.80 7,710 7,740 7,500 893,030 6,697,725,000
07/10/2021 7,710 0.16 2.08 7,550 7,890 7,480 1,117,350 8,614,768,500
06/10/2021 7,550 0.06 0.79 7,490 7,610 7,500 720,770 5,441,813,500
05/10/2021 7,490 0.22 2.94 7,270 7,640 7,270 794,700 5,952,303,000
04/10/2021 7,270 0.12 1.65 7,150 7,370 7,150 524,340 3,811,951,800
01/10/2021 7,150 -0.04 -0.56 7,190 7,260 7,110 789,800 5,647,070,000
30/09/2021 7,190 -0.02 -0.28 7,210 7,340 7,190 651,730 4,685,938,700
29/09/2021 7,210 -0.19 -2.64 7,400 7,400 7,200 839,830 6,055,174,300
28/09/2021 7,400 0.24 3.24 7,160 7,430 7,050 964,900 7,140,260,000
27/09/2021 7,160 -0.50 -6.98 7,660 7,800 7,160 1,450,500 10,385,580,000
26/09/2021 7,660 -0.28 -3.66 7,940 8,050 7,650 1,504,470 11,524,240,200
24/09/2021 7,660 -0.28 -3.66 7,940 8,050 7,650 1,504,470 11,524,240,200
23/09/2021 7,940 -0.26 -3.27 8,200 8,580 7,900 3,318,710 26,350,557,400
22/09/2021 8,200 0.30 3.66 7,900 8,300 8,040 2,530,620 20,751,084,000
21/09/2021 7,900 0.29 3.67 7,610 8,090 7,400 2,582,810 20,404,199,000
20/09/2021 7,610 0.49 6.44 7,120 7,610 7,090 3,811,470 29,005,286,700
17/09/2021 7,120 0.02 0.28 7,120 7,230 7,120 794,550 5,657,196,000
16/09/2021 7,120 -0.16 -2.25 7,280 7,390 7,120 759,580 5,408,209,600
15/09/2021 7,280 0.30 4.12 6,980 7,360 7,040 1,362,720 9,920,601,600
14/09/2021 6,980 0.03 0.43 6,950 7,100 6,970 942,670 6,579,836,600
13/09/2021 6,950 -0.15 -2.16 7,100 7,270 6,950 1,132,000 7,867,400,000
11/09/2021 7,100 0.01 0.14 7,100 7,290 7,100 903,590 6,415,489,000
10/09/2021 7,100 0.01 0.14 7,100 7,290 7,100 903,590 6,415,489,000
09/09/2021 7,100 0.03 0.42 7,100 7,150 7,080 564,130 4,005,323,000
08/09/2021 7,100 -0.01 -0.14 7,110 7,350 7,020 939,850 6,672,935,000
07/09/2021 7,110 -0.30 -4.22 7,410 7,400 7,070 1,531,580 10,889,533,800
06/09/2021 7,410 0.11 1.48 7,300 7,580 7,200 1,821,990 13,500,945,900
05/09/2021 6,510 0.28 4.30 6,230 6,280 6,200 681,900 4,439,169,000
03/09/2021 6,220 -0.01 -0.16 6,230 6,280 6,200 410,620 2,554,056,400
01/09/2021 7,300 0.15 2.05 7,150 7,600 7,250 2,020,530 14,749,869,000
31/08/2021 7,150 0.46 6.43 6,690 7,150 6,660 2,110,710 15,091,576,500
30/08/2021 6,690 0.17 2.54 6,520 6,750 6,550 657,530 4,398,875,700
27/08/2021 6,520 0.17 2.61 6,350 6,520 6,300 407,940 2,659,768,800
26/08/2021 6,350 0.01 0.16 6,340 6,530 6,350 455,600 2,893,060,000
25/08/2021 6,340 -0.02 -0.32 6,360 6,370 6,180 766,540 4,859,863,600
24/08/2021 6,360 -0.09 -1.42 6,450 6,550 6,350 604,460 3,844,365,600
23/08/2021 6,450 -0.31 -4.81 6,760 6,780 6,450 906,760 5,848,602,000
20/08/2021 6,760 0.03 0.44 6,730 6,980 6,630 1,779,350 12,028,406,000
19/08/2021 6,730 -0.03 -0.45 6,730 6,800 6,680 686,980 4,623,375,400
18/08/2021 6,730 -0.04 -0.59 6,770 6,840 6,710 620,800 4,177,984,000
17/08/2021 6,770 -0.07 -1.03 6,840 6,890 6,710 810,780 5,488,980,600
16/08/2021 6,840 0.31 4.53 6,530 6,920 6,530 1,383,780 9,465,055,200
13/08/2021 6,530 0.02 0.31 6,510 6,640 6,430 510,960 3,336,568,800
12/08/2021 6,510 0.08 1.23 6,430 6,650 6,400 943,800 6,144,138,000
11/08/2021 6,430 -0.08 -1.24 6,510 6,510 6,430 770,770 4,956,051,100
10/08/2021 6,510 -0.06 -0.92 6,570 6,630 6,460 849,030 5,527,185,300
09/08/2021 6,570 0.04 0.61 6,530 6,600 6,450 679,740 4,465,891,800
06/08/2021 6,530 0.02 0.31 6,510 6,690 6,450 791,280 5,167,058,400
05/08/2021 6,510 0.11 1.69 6,400 6,550 6,370 681,900 4,439,169,000
04/08/2021 6,400 0.18 2.81 6,220 6,490 6,210 1,113,400 7,125,760,000
03/08/2021 6,220 -0.01 -0.16 6,230 6,280 6,200 410,620 2,554,056,400
02/08/2021 6,230 -0.02 -0.32 6,250 6,310 6,180 504,040 3,140,169,200
30/07/2021 6,250 0.04 0.64 6,210 6,350 6,200 677,830 4,236,437,500
29/07/2021 6,210 0.06 0.97 6,150 6,270 6,150 528,630 3,282,792,300
28/07/2021 6,150 0.15 2.44 6,000 6,280 6,020 685,890 4,218,223,500
27/07/2021 6,000 0.07 1.17 6,000 6,180 6,000 433,440 2,600,640,000
26/07/2021 6,000 -0.04 -0.67 6,040 6,070 5,880 505,630 3,033,780,000
23/07/2021 6,040 -0.15 -2.48 6,190 6,200 6,030 514,110 3,105,224,400
21/07/2021 5,840 -0.01 -0.17 5,850 6,190 5,880 540,300 3,155,352,000
20/07/2021 5,850 0.13 2.22 5,720 6,000 5,680 639,680 3,742,128,000
19/07/2021 5,720 -0.42 -7.34 6,140 6,000 5,720 855,500 4,893,460,000
17/07/2021 6,140 -0.07 -1.14 6,210 6,240 6,100 508,180 3,120,225,200
16/07/2021 6,140 -0.07 -1.14 6,210 6,240 6,100 508,180 3,120,225,200
15/07/2021 6,210 0.13 2.09 6,080 6,260 6,030 519,060 3,223,362,600
14/07/2021 6,080 0.07 1.15 6,080 6,290 5,900 625,040 3,800,243,200
13/07/2021 6,080 0.39 6.41 5,690 6,080 5,630 753,360 4,580,428,800
12/07/2021 5,690 -0.42 -7.38 6,110 6,010 5,690 1,300,060 7,397,341,400
09/07/2021 6,110 -0.44 -7.20 6,550 6,590 6,100 1,260,400 7,701,044,000
08/07/2021 6,550 -0.05 -0.76 6,600 6,760 6,500 866,320 5,674,396,000
07/07/2021 6,600 -0.15 -2.27 6,750 6,900 6,550 1,167,250 7,703,850,000
06/07/2021 6,750 -0.50 -7.41 7,250 7,350 6,750 1,192,760 8,051,130,000
05/07/2021 7,250 -0.21 -2.90 7,460 7,480 7,100 986,030 7,148,717,500
02/07/2021 7,460 0.01 0.13 7,450 7,670 7,450 709,880 5,295,704,800
01/07/2021 7,450 -0.03 -0.40 7,450 7,500 7,320 1,157,860 8,626,057,000
30/06/2021 7,450 -0.10 -1.34 7,550 7,640 7,450 710,220 5,291,139,000
29/06/2021 7,550 -0.18 -2.38 7,730 7,790 7,550 717,820 5,419,541,000
28/06/2021 7,730 0.18 2.33 7,550 7,780 7,550 1,073,020 8,294,444,600
25/06/2021 7,550 -0.03 -0.40 7,580 7,660 7,500 626,530 4,730,301,500
24/06/2021 7,580 -0.01 -0.13 7,590 7,730 7,500 816,230 6,187,023,400
23/06/2021 7,590 -0.14 -1.84 7,730 7,820 7,550 1,103,470 8,375,337,300
22/06/2021 7,730 -0.09 -1.16 7,820 7,990 7,730 1,088,500 8,414,105,000
21/06/2021 7,820 -0.23 -2.94 7,920 8,020 7,770 1,225,250 9,581,455,000
18/06/2021 7,920 -0.13 -1.64 8,050 8,120 7,900 1,583,620 12,542,270,400
17/06/2021 8,050 0.10 1.24 7,950 8,150 7,750 1,423,850 11,461,992,500
16/06/2021 7,950 0.14 1.76 7,810 8,100 7,850 2,352,580 18,703,011,000
15/06/2021 7,530 0.03 0.40 7,500 7,680 7,410 367,890 2,770,211,700
14/06/2021 7,500 0.02 0.27 7,480 7,750 7,350 1,323,420 9,925,650,000
11/06/2021 7,480 0.08 1.07 7,400 7,600 7,330 900,940 6,739,031,200
10/06/2021 7,400 -0.23 -3.11 7,630 7,600 7,300 1,282,650 9,491,610,000
09/06/2021 7,630 -0.12 -1.57 7,750 7,840 7,510 897,670 6,849,222,100
08/06/2021 7,750 0.04 0.52 7,710 8,100 7,710 2,789,740 21,620,485,000
07/06/2021 7,710 0.26 3.37 7,450 7,800 7,450 2,252,780 17,368,933,800
04/06/2021 7,450 -0.22 -2.95 7,670 7,670 7,350 1,259,480 9,383,126,000
03/06/2021 7,670 0.18 2.35 7,490 7,900 7,600 1,200,280 9,206,147,600
02/06/2021 7,490 0.49 6.54 7,000 7,490 7,000 1,827,560 13,688,424,400
01/06/2021 7,000 0.05 0.71 6,950 7,070 6,940 603,010 4,221,070,000
31/05/2021 6,950 0.03 0.43 7,100 7,100 6,950 820,530 5,702,683,500
28/05/2021 7,100 0.06 0.85 7,040 7,100 7,030 687,220 4,879,262,000
27/05/2021 7,040 -0.06 -0.85 7,100 7,190 7,010 799,530 5,628,691,200
26/05/2021 7,100 -0.01 -0.14 7,110 7,250 7,000 849,270 6,029,817,000
25/05/2021 7,110 -0.13 -1.83 7,240 7,250 7,110 678,090 4,821,219,900
24/05/2021 7,240 0.09 1.24 7,150 7,310 7,200 765,990 5,545,767,600
23/05/2021 7,150 0.29 4.06 6,860 7,290 6,800 1,178,870 8,428,920,500
21/05/2021 7,150 0.29 4.06 6,860 7,290 6,800 1,178,870 8,428,920,500
20/05/2021 6,860 -0.18 -2.62 7,040 7,100 6,790 1,451,360 9,956,329,600
19/05/2021 7,040 -0.01 -0.14 7,050 7,150 7,000 588,250 4,141,280,000
18/05/2021 7,050 -0.10 -1.42 7,150 7,150 7,040 1,002,610 7,068,400,500
17/05/2021 7,150 -0.09 -1.26 7,240 7,310 7,110 1,037,370 7,417,195,500
16/05/2021 7,240 -0.01 -0.14 7,250 7,400 7,230 940,320 6,807,916,800
14/05/2021 7,240 -0.01 -0.14 7,250 7,400 7,230 940,320 6,807,916,800
13/05/2021 7,250 -0.18 -2.48 7,430 7,450 7,250 872,880 6,328,380,000
12/05/2021 7,430 0.14 1.88 7,290 7,500 7,240 976,760 7,257,326,800
11/05/2021 7,290 0.11 1.51 7,180 7,380 7,180 1,028,000 7,494,120,000
10/05/2021 7,180 -0.03 -0.42 7,210 7,300 7,070 1,002,360 7,196,944,800
09/05/2021 7,210 -0.26 -3.61 7,470 7,460 7,160 1,122,510 8,093,297,100
07/05/2021 7,210 -0.26 -3.61 7,470 7,460 7,160 1,122,510 8,093,297,100
06/05/2021 7,470 0.12 1.61 7,350 7,750 7,360 1,640,380 12,253,638,600
05/05/2021 7,350 0.32 4.35 7,030 7,460 7,040 1,214,090 8,923,561,500
04/05/2021 7,030 -0.23 -3.27 7,260 7,110 6,950 1,380,820 9,707,164,600
03/05/2021 7,390 0.48 6.50 6,910 7,390 7,390 323,530 2,390,886,700
30/04/2021 7,260 -0.09 -1.24 7,350 7,550 7,200 793,040 5,757,470,400
29/04/2021 7,260 -0.09 -1.24 7,350 7,550 7,200 793,040 5,757,470,400
28/04/2021 7,350 0.19 2.59 7,160 7,590 7,010 1,360,780 10,001,733,000
27/04/2021 7,160 -0.01 -0.14 7,170 7,370 6,920 1,234,840 8,841,454,400
26/04/2021 7,170 -0.53 -7.39 7,700 7,710 7,170 2,230,260 15,990,964,200
23/04/2021 7,700 0.17 2.21 7,530 7,800 7,250 2,295,020 17,671,654,000
22/04/2021 7,530 -0.56 -7.44 8,090 8,050 7,530 2,270,290 17,095,283,700
21/04/2021 8,090 0.01 0.12 8,080 8,250 7,920 1,939,370 15,689,503,300
20/04/2021 8,090 0.01 0.12 8,080 8,250 7,920 1,939,370 15,689,503,300
19/04/2021 8,080 -0.52 -6.44 8,600 8,550 8,010 2,232,640 18,039,731,200
16/04/2021 8,600 -0.50 -5.81 9,100 9,030 8,470 3,554,760 30,570,936,000
15/04/2021 9,100 0.22 2.42 8,880 9,420 9,000 2,506,090 22,805,419,000
14/04/2021 8,880 0.58 6.53 8,300 8,880 8,000 3,261,130 28,958,834,400
13/04/2021 8,300 0.40 4.82 7,900 8,450 8,200 6,299,070 52,282,281,000
12/04/2021 7,900 0.51 6.46 7,390 7,900 7,800 1,305,370 10,312,423,000
09/04/2021 7,390 -0.09 -1.22 7,480 7,550 7,370 1,149,340 8,493,622,600
08/04/2021 7,480 0.16 2.14 7,320 7,550 7,400 2,051,510 15,345,294,800
07/04/2021 7,320 0.11 1.50 7,210 7,400 7,100 1,449,020 10,606,826,400
06/04/2021 7,210 -0.03 -0.42 7,240 7,270 7,150 1,274,910 9,192,101,100
05/04/2021 7,240 0.01 0.14 7,240 7,420 7,200 1,628,140 11,787,733,600
02/04/2021 7,240 0.33 4.56 6,910 7,290 7,020 2,599,440 18,819,945,600
01/04/2021 6,910 0.02 0.29 6,890 7,000 6,870 1,032,530 7,134,782,300
31/03/2021 6,890 -0.03 -0.44 6,920 7,000 6,800 800,920 5,518,338,800
30/03/2021 6,920 0.02 0.29 6,900 7,000 6,820 762,670 5,277,676,400
29/03/2021 6,900 0.32 4.64 6,580 6,930 6,570 1,050,710 7,249,899,000
26/03/2021 6,580 -0.17 -2.58 6,750 6,750 6,310 1,449,920 9,540,473,600
25/03/2021 6,750 -0.12 -1.78 6,870 6,950 6,720 1,063,230 7,176,802,500
24/03/2021 6,870 -0.24 -3.49 7,110 7,080 6,820 849,110 5,833,385,700
23/03/2021 7,110 0.16 2.25 6,950 7,190 6,910 1,607,820 11,431,600,200
22/03/2021 6,950 0.04 0.58 6,910 7,040 6,900 997,550 6,932,972,500
19/03/2021 6,910 -0.05 -0.72 6,960 7,000 6,850 1,325,340 9,158,099,400
18/03/2021 6,960 -0.02 -0.29 6,980 7,090 6,920 880,850 6,130,716,000
17/03/2021 6,980 -0.15 -2.15 7,130 7,130 6,960 1,203,300 8,399,034,000
16/03/2021 7,130 -0.04 -0.56 7,170 7,320 7,010 1,388,540 9,900,290,200
15/03/2021 7,170 0.25 3.49 6,920 7,320 6,960 1,613,170 11,566,428,900
12/03/2021 6,920 0.22 3.18 6,700 7,050 6,690 1,597,980 11,058,021,600
11/03/2021 6,700 0.04 0.60 6,660 6,750 6,660 786,920 5,272,364,000
10/03/2021 6,660 0.01 0.15 6,660 6,720 6,630 574,460 3,825,903,600
09/03/2021 6,660 -0.05 -0.75 6,710 6,790 6,600 832,770 5,546,248,200
08/03/2021 6,710 0.16 2.38 6,550 6,870 6,540 1,268,910 8,514,386,100
05/03/2021 6,550 -0.09 -1.37 6,640 6,650 6,450 610,060 3,995,893,000
04/03/2021 6,640 -0.15 -2.26 6,790 6,980 6,500 994,950 6,606,468,000
03/03/2021 6,790 0.26 3.83 6,530 6,870 6,490 1,142,150 7,755,198,500
02/03/2021 6,530 0.01 0.15 6,520 6,670 6,500 702,890 4,589,871,700
01/03/2021 6,520 0.18 2.76 6,340 6,550 6,330 1,097,480 7,155,569,600
26/02/2021 6,340 -0.05 -0.79 6,390 6,390 6,290 588,750 3,732,675,000
25/02/2021 6,390 0.01 0.16 6,390 6,460 6,350 767,160 4,902,152,400
24/02/2021 6,390 0.01 0.16 6,380 6,530 6,330 1,120,690 7,161,209,100
23/02/2021 6,380 -0.02 -0.31 6,400 6,410 6,310 748,310 4,774,217,800
22/02/2021 6,400 -0.09 -1.41 6,490 6,550 6,300 1,017,280 6,510,592,000
19/02/2021 6,490 -0.06 -0.92 6,550 6,570 6,340 777,150 5,043,703,500
18/02/2021 6,550 0.15 2.29 6,400 6,710 6,400 1,181,220 7,736,991,000
17/02/2021 6,400 0.41 6.41 5,990 6,400 6,090 1,022,630 6,544,832,000
10/02/2021 5,990 0.39 6.51 5,600 5,990 5,530 914,440 5,477,495,600
09/02/2021 5,990 0.39 6.51 5,600 5,990 5,530 914,440 5,477,495,600
08/02/2021 5,600 -0.42 -7.50 6,020 6,040 5,600 1,320,690 7,395,864,000
05/02/2021 6,020 0.01 0.17 6,010 6,140 6,000 902,940 5,435,698,800
05/01/2021 7,930 0.44 5.55 7,490 8,010 7,490 1,614,300 12,801,399,000
04/01/2021 7,490 0.49 6.54 7,000 7,490 7,050 2,018,840 15,121,111,600
01/01/2021 7,000 0.05 0.71 6,950 7,100 6,850 20,234,740 141,643,180,000
31/12/2020 7,000 0.05 0.71 6,950 7,100 6,850 20,234,740 141,643,180,000
30/12/2020 6,950 -0.21 -3.02 7,160 7,280 6,900 20,456,410 142,172,049,500
29/12/2020 7,160 -0.10 -1.40 7,240 7,440 7,030 2,546,522 18,233,097,520
28/12/2020 7,240 0.40 5.52 6,800 7,270 6,900 2,811,312 20,353,898,880
27/12/2020 6,800 0.30 4.41 6,500 6,900 6,510 2,344,646 15,943,592,800
25/12/2020 6,800 0.30 4.41 6,500 6,900 6,510 2,344,646 15,943,592,800
24/12/2020 6,500 0.20 3.08 6,310 6,660 5,900 2,923,925 19,005,512,500
23/12/2020 6,310 0.00 ■■ 0.00 6,310 6,750 6,280 2,681,786 16,922,069,660
22/12/2020 6,310 0.40 6.34 5,900 6,310 5,850 2,852,660 18,000,284,600
21/12/2020 5,900 0.20 3.39 5,710 5,950 5,730 2,293,667 13,532,635,300
20/12/2020 5,710 0.00 ■■ 0.00 5,740 5,890 5,670 1,563,193 8,925,832,030
18/12/2020 5,710 0.00 ■■ 0.00 5,740 5,890 5,670 1,563,193 8,925,832,030
17/12/2020 5,740 0.10 1.74 5,670 5,900 5,640 2,056,281 11,803,052,940
16/12/2020 5,670 0.20 3.53 5,490 5,800 5,510 2,486,504 14,098,477,680
15/12/2020 5,490 0.10 1.82 5,420 5,600 5,390 1,950,555 10,708,546,950
14/12/2020 5,420 0.10 1.85 5,310 5,550 5,310 1,627,345 8,820,209,900
13/12/2020 5,310 0.00 ■■ 0.00 5,300 5,400 5,260 1,515,017 8,044,740,270
11/12/2020 5,310 0.00 ■■ 0.00 5,300 5,400 5,260 1,515,017 8,044,740,270
10/12/2020 5,300 -0.20 -3.77 5,530 5,580 5,300 1,674,897 8,876,954,100
09/12/2020 5,530 0.00 ■■ 0.00 5,530 5,590 5,460 1,455,073 8,046,553,690
08/12/2020 5,530 0.10 1.81 5,460 5,690 5,420 1,703,790 9,421,958,700
07/12/2020 5,460 0.00 ■■ 0.00 5,500 5,580 5,440 1,488,718 8,128,400,280
04/12/2020 5,690 0.21 3.69 5,480 5,810 5,570 16,535,450 94,086,710,500
03/12/2020 5,480 0.40 7.30 5,130 5,480 5,150 3,236,379 17,735,356,920
02/12/2020 5,130 0.00 ■■ 0.00 5,120 5,240 5,060 1,349,967 6,925,330,710
01/12/2020 5,120 0.00 ■■ 0.00 5,120 5,120 5,000 1,649,965 8,447,820,800
30/11/2020 5,170 -0.03 -0.58 5,200 5,270 5,160 9,921,310 51,293,172,700
27/11/2020 5,170 -0.03 -0.58 5,200 5,270 5,160 9,921,310 51,293,172,700
26/11/2020 5,200 0.18 3.46 5,020 5,280 5,030 22,516,340 117,084,968,000
25/11/2020 5,020 0.02 0.40 5,000 5,170 5,000 9,807,770 49,235,005,400
24/11/2020 5,000 -0.10 -2.00 5,100 5,140 4,980 13,703,980 68,519,900,000
23/11/2020 5,100 -0.05 -0.98 5,150 5,250 5,100 9,377,960 47,827,596,000
20/11/2020 5,150 0.10 1.94 5,010 5,280 5,030 1,924,136 9,909,300,400
19/11/2020 5,010 0.10 2.00 4,890 5,100 4,900 1,802,773 9,031,892,730
18/11/2020 4,890 -0.01 -0.20 4,900 4,990 4,830 8,542,310 41,771,895,900
17/11/2020 4,900 0.00 ■■ 0.00 4,870 4,930 4,880 565,842 2,772,625,800
16/11/2020 4,870 -0.10 -2.05 4,990 5,040 4,870 854,361 4,160,738,070
13/11/2020 4,990 0.20 4.01 4,810 5,090 4,800 1,737,405 8,669,650,950
12/11/2020 4,810 0.00 ■■ 0.00 4,760 4,820 4,770 526,566 2,532,782,460
11/11/2020 4,760 0.00 ■■ 0.00 4,790 4,830 4,750 463,477 2,206,150,520
10/11/2020 4,790 0.00 ■■ 0.00 4,770 4,890 4,790 550,428 2,636,550,120
09/11/2020 4,770 0.00 ■■ 0.00 4,760 4,860 4,760 595,452 2,840,306,040
06/11/2020 4,760 0.00 ■■ 0.00 4,800 4,850 4,760 471,462 2,244,159,120
05/11/2020 4,800 -0.10 -2.08 4,920 4,920 4,780 499,756 2,398,828,800
04/11/2020 4,920 0.20 4.07 4,750 5,000 4,730 954,939 4,698,299,880
03/11/2020 4,750 -0.10 -2.11 4,830 4,870 4,730 705,128 3,349,358,000
02/11/2020 4,830 0.20 4.14 4,600 4,840 4,750 781,824 3,776,209,920
30/10/2020 4,600 0.00 ■■ 0.00 4,560 4,670 4,510 622,825 2,864,995,000
29/10/2020 4,560 0.10 2.19 4,450 4,700 4,380 1,020,891 4,655,262,960
28/10/2020 4,450 -0.30 -6.74 4,700 4,720 4,450 1,243,184 5,532,168,800
27/10/2020 4,700 -0.10 -2.13 4,780 4,880 4,700 1,617,324 7,601,422,800
26/10/2020 4,780 -0.30 -6.28 5,100 5,180 4,780 1,335,915 6,385,673,700
25/10/2020 5,100 0.00 ■■ 0.00 5,130 5,220 5,090 829,589 4,230,903,900
23/10/2020 5,100 0.00 ■■ 0.00 5,130 5,220 5,090 829,589 4,230,903,900
22/10/2020 5,130 0.10 1.95 5,050 5,150 5,060 911,445 4,675,712,850
21/10/2020 5,050 -0.10 -1.98 5,180 5,270 5,050 881,175 4,449,933,750
20/10/2020 5,180 0.10 1.93 5,040 5,280 5,030 1,333,882 6,909,508,760
19/10/2020 5,040 0.10 1.98 4,960 5,100 4,990 819,303 4,129,287,120
18/10/2020 4,960 0.00 ■■ 0.00 4,950 5,030 4,900 1,152,334 5,715,576,640
16/10/2020 4,960 0.00 ■■ 0.00 4,950 5,030 4,900 1,152,334 5,715,576,640
15/10/2020 4,950 -0.12 -2.42 5,070 5,120 4,950 10,409,740 51,528,213,000
14/10/2020 5,070 -0.10 -1.97 5,150 5,250 5,070 1,071,658 5,433,306,060
13/10/2020 5,150 0.20 3.88 4,990 5,260 4,900 1,751,717 9,021,342,550
12/10/2020 4,990 -0.30 -6.01 5,300 5,380 4,990 1,386,562 6,918,944,380
11/10/2020 5,300 0.00 ■■ 0.00 5,290 5,310 5,140 2,021,616 10,714,564,800
09/10/2020 5,300 0.00 ■■ 0.00 5,290 5,310 5,140 2,021,616 10,714,564,800
08/10/2020 5,290 0.00 ■■ 0.00 5,280 5,500 5,170 2,939,161 15,548,161,690
07/10/2020 5,280 0.30 5.68 4,940 5,280 5,100 1,710,168 9,029,687,040
06/10/2020 4,940 0.30 6.07 4,620 4,940 4,660 3,190,131 15,759,247,140
05/10/2020 4,620 0.10 2.16 4,510 4,680 4,520 1,033,687 4,775,633,940
04/10/2020 4,510 0.00 ■■ 0.00 4,540 4,660 4,400 1,259,839 5,681,873,890
02/10/2020 4,510 0.00 ■■ 0.00 4,540 4,660 4,400 1,259,839 5,681,873,890
01/10/2020 4,540 0.00 ■■ 0.00 4,550 4,630 4,530 778,281 3,533,395,740
30/09/2020 4,550 0.00 ■■ 0.00 4,500 4,600 4,480 811,041 3,690,236,550
29/09/2020 4,500 -0.20 -4.44 4,690 4,710 4,500 1,289,004 5,800,518,000
28/09/2020 4,690 0.00 ■■ 0.00 4,710 4,750 4,660 736,310 3,453,293,900
25/09/2020 4,710 -0.10 -2.12 4,780 4,810 4,660 1,030,214 4,852,307,940
24/09/2020 4,780 0.10 2.09 4,640 4,890 4,580 1,951,640 9,328,839,200
23/09/2020 4,640 0.20 4.31 4,480 4,680 4,510 1,316,819 6,110,040,160
22/09/2020 4,480 -0.10 -2.23 4,560 4,570 4,460 1,270,452 5,691,624,960
21/09/2020 4,560 -0.10 -2.19 4,610 4,680 4,560 835,806 3,811,275,360
18/09/2020 4,610 0.00 ■■ 0.00 4,600 4,740 4,600 1,418,928 6,541,258,080
17/09/2020 4,600 0.20 4.35 4,410 4,640 4,410 2,412,205 11,096,143,000
16/09/2020 4,410 0.00 ■■ 0.00 4,450 4,460 4,410 491,626 2,168,070,660
15/09/2020 4,450 0.00 ■■ 0.00 4,420 4,480 4,420 880,479 3,918,131,550
14/09/2020 4,420 0.00 ■■ 0.00 4,440 4,500 4,420 626,126 2,767,476,920
11/09/2020 4,440 0.00 ■■ 0.00 4,400 4,500 4,400 600,900 2,667,996,000
10/09/2020 4,400 0.00 ■■ 0.00 4,390 4,500 4,400 694,616 3,056,310,400
09/09/2020 4,390 -0.01 -0.23 4,400 4,420 4,350 6,389,810 28,051,265,900
08/09/2020 4,400 0.00 ■■ 0.00 4,370 4,440 4,360 486,884 2,142,289,600
07/09/2020 4,370 0.00 ■■ 0.00 4,380 4,550 4,370 1,211,366 5,293,669,420
04/09/2020 4,380 0.00 ■■ 0.00 4,390 4,470 4,310 817,036 3,578,617,680
03/09/2020 4,390 0.00 ■■ 0.00 4,380 4,470 4,370 805,433 3,535,850,870
02/09/2020 4,380 0.00 ■■ 0.00 4,390 4,470 4,330 755,330 3,308,345,400
01/09/2020 4,380 0.00 ■■ 0.00 4,390 4,470 4,330 755,330 3,308,345,400
31/08/2020 4,390 -0.10 -2.28 4,530 4,550 4,350 835,399 3,667,401,610
28/08/2020 4,530 0.00 ■■ 0.00 4,480 4,670 4,500 1,351,361 6,121,665,330
27/08/2020 4,480 0.20 4.46 4,300 4,550 4,250 1,955,387 8,760,133,760
26/08/2020 4,300 0.00 ■■ 0.00 4,290 4,400 4,280 818,893 3,521,239,900
25/08/2020 4,290 -0.10 -2.33 4,380 4,440 4,290 874,877 3,753,222,330
24/08/2020 4,380 0.20 4.57 4,220 4,490 4,260 1,355,029 5,935,027,020
21/08/2020 4,220 0.00 ■■ 0.00 4,180 4,260 4,170 623,348 2,630,528,560
20/08/2020 4,180 0.00 ■■ 0.00 4,220 4,270 4,180 554,769 2,318,934,420
19/08/2020 4,220 0.10 2.37 4,100 4,290 4,100 713,972 3,012,961,840
18/08/2020 4,100 0.00 ■■ 0.00 4,140 4,180 4,100 465,364 1,907,992,400
17/08/2020 4,140 0.00 ■■ 0.00 4,100 4,160 4,070 529,140 2,190,639,600
14/08/2020 4,100 -0.10 -2.44 4,240 4,270 4,050 1,086,992 4,456,667,200
13/08/2020 4,240 0.00 ■■ 0.00 4,210 4,300 4,220 724,888 3,073,525,120
12/08/2020 4,210 -0.10 -2.38 4,300 4,380 4,160 777,609 3,273,733,890
11/08/2020 4,300 0.00 ■■ 0.00 4,260 4,390 4,260 1,134,951 4,880,289,300
10/08/2020 4,260 0.30 7.04 3,990 4,260 4,020 1,538,275 6,553,051,500
07/08/2020 3,990 0.00 ■■ 0.00 4,020 4,090 3,990 666,709 2,660,168,910
06/08/2020 4,020 0.00 ■■ 0.00 4,060 4,180 3,950 965,188 3,880,055,760
05/08/2020 4,060 0.00 ■■ 0.00 4,100 4,150 3,930 1,147,813 4,660,120,780
04/08/2020 4,100 0.30 7.32 3,840 4,100 3,970 1,274,207 5,224,248,700
03/08/2020 3,840 0.30 7.81 3,590 3,840 3,520 970,689 3,727,445,760
31/07/2020 3,590 -0.30 -8.36 3,860 3,850 3,590 1,888,595 6,780,056,050
30/07/2020 3,860 -0.10 -2.59 3,910 4,030 3,860 700,902 2,705,481,720
29/07/2020 3,910 -0.30 -7.67 4,200 4,090 3,910 1,385,539 5,417,457,490
28/07/2020 4,200 0.20 4.76 4,020 4,220 4,000 1,147,358 4,818,903,600
27/07/2020 4,020 -0.30 -7.46 4,320 4,210 4,020 1,063,733 4,276,206,660
26/07/2020 4,320 -0.30 -6.94 4,580 4,800 4,270 1,378,566 5,955,405,120
24/07/2020 4,320 -0.30 -6.94 4,580 4,800 4,270 1,378,566 5,955,405,120
23/07/2020 4,580 -0.20 -4.37 4,740 4,730 4,500 913,425 4,183,486,500
22/07/2020 4,740 -0.10 -2.11 4,830 4,860 4,720 375,987 1,782,178,380
21/07/2020 4,830 -0.10 -2.07 4,900 4,910 4,770 558,362 2,696,888,460
20/07/2020 4,900 0.20 4.08 4,690 5,000 4,730 1,385,793 6,790,385,700
19/07/2020 4,690 0.10 2.13 4,610 4,800 4,610 626,120 2,936,502,800
17/07/2020 4,690 0.10 2.13 4,610 4,800 4,610 626,120 2,936,502,800
16/07/2020 4,610 -0.10 -2.17 4,720 4,780 4,610 577,550 2,662,505,500
15/07/2020 4,720 0.00 ■■ 0.00 4,730 4,850 4,720 448,202 2,115,513,440
14/07/2020 4,730 0.00 ■■ 0.00 4,750 4,780 4,630 588,498 2,783,595,540
13/07/2020 4,750 0.00 ■■ 0.00 4,800 4,910 4,730 586,779 2,787,200,250
12/07/2020 4,800 0.00 ■■ 0.00 4,780 4,950 4,740 1,081,500 5,191,200,000
10/07/2020 4,800 0.00 ■■ 0.00 4,780 4,950 4,740 1,081,500 5,191,200,000
09/07/2020 4,780 0.30 6.28 4,470 4,780 4,560 1,099,578 5,255,982,840
08/07/2020 4,470 0.00 ■■ 0.00 4,450 4,560 4,400 419,556 1,875,415,320
07/07/2020 4,450 -0.20 -4.49 4,610 4,700 4,450 526,510 2,342,969,500
06/07/2020 4,610 0.10 2.17 4,550 4,710 4,410 657,227 3,029,816,470
05/07/2020 4,550 -0.20 -4.40 4,730 4,740 4,550 544,505 2,477,497,750
03/07/2020 4,550 -0.20 -4.40 4,730 4,740 4,550 544,505 2,477,497,750
02/07/2020 4,730 0.10 2.11 4,680 4,900 4,700 640,815 3,031,054,950
01/07/2020 4,680 0.30 6.41 4,380 4,680 4,150 1,274,669 5,965,450,920
30/06/2020 4,380 -0.30 -6.85 4,700 4,890 4,380 1,778,421 7,789,483,980
29/06/2020 4,700 -0.40 -8.51 5,050 5,000 4,700 1,819,105 8,549,793,500
28/06/2020 5,050 -0.21 -4.16 5,260 5,500 4,950 9,232,420 46,623,721,000
26/06/2020 5,050 -0.21 -4.16 5,260 5,500 4,950 9,232,420 46,623,721,000
25/06/2020 5,260 0.30 5.70 4,920 5,260 4,680 1,560,333 8,207,351,580
24/06/2020 4,920 -0.40 -8.13 5,290 5,250 4,920 2,125,272 10,456,338,240
23/06/2020 5,290 -0.40 -7.56 5,670 5,990 5,290 1,503,558 7,953,821,820
22/06/2020 5,670 0.40 7.05 5,300 5,670 5,570 2,021,352 11,461,065,840
19/06/2020 5,300 0.30 5.66 4,960 5,300 4,620 3,883,895 20,584,643,500
18/06/2020 4,960 -0.40 -8.06 5,330 4,960 4,960 228,102 1,131,385,920
17/06/2020 5,330 -0.40 -7.50 5,730 5,520 5,330 8,610,170 45,892,206,100
16/06/2020 5,730 -0.40 -6.98 6,090 6,300 5,700 2,232,555 12,792,540,150
15/06/2020 6,090 0.10 1.64 5,990 6,400 5,850 2,730,559 16,629,104,310
14/06/2020 5,990 0.40 6.68 5,600 5,990 5,210 3,954,753 23,688,970,470
12/06/2020 5,990 0.40 6.68 5,600 5,990 5,210 3,954,753 23,688,970,470
11/06/2020 5,600 -0.10 -1.79 5,670 6,060 5,600 3,971,762 22,241,867,200
10/06/2020 5,670 0.40 7.05 5,300 5,670 5,400 5,262,515 29,838,460,050
09/06/2020 5,300 0.30 5.66 4,960 5,300 5,300 709,657 3,761,182,100
08/06/2020 4,960 0.30 6.05 4,640 4,960 4,800 1,545,751 7,666,924,960
06/06/2020 4,640 0.30 6.47 4,340 4,640 4,150 2,985,554 13,852,970,560
05/06/2020 4,640 0.30 6.47 4,340 4,640 4,150 2,985,554 13,852,970,560
04/06/2020 4,340 0.30 6.91 4,060 4,340 4,290 2,882,729 12,511,043,860
03/06/2020 4,060 0.30 7.39 3,800 4,060 3,790 2,180,888 8,854,405,280
02/06/2020 3,800 -0.10 -2.63 3,890 4,160 3,650 4,890,265 18,583,007,000
01/06/2020 3,890 0.30 7.71 3,640 3,890 3,890 254,717 990,849,130
31/05/2020 3,640 0.20 5.49 3,410 3,640 3,450 1,260,336 4,587,623,040
29/05/2020 3,640 0.20 5.49 3,410 3,640 3,450 1,260,336 4,587,623,040
28/05/2020 3,410 0.20 5.87 3,190 3,410 3,190 1,963,646 6,696,032,860
27/05/2020 3,190 0.20 6.27 2,990 3,190 3,050 2,663,322 8,495,997,180
26/05/2020 2,990 0.20 6.69 2,800 2,990 2,910 2,151,161 6,431,971,390
25/05/2020 2,800 0.20 7.14 2,620 2,800 2,640 1,409,686 3,947,120,800
24/05/2020 2,620 0.00 ■■ 0.00 2,610 2,640 2,590 723,205 1,894,797,100
22/05/2020 2,620 0.00 ■■ 0.00 2,610 2,640 2,590 723,205 1,894,797,100
21/05/2020 2,610 0.00 ■■ 0.00 2,630 2,680 2,610 424,959 1,109,142,990
20/05/2020 2,630 0.00 ■■ 0.00 2,610 2,650 2,600 305,097 802,405,110
19/05/2020 2,610 -0.10 -3.83 2,670 2,720 2,600 825,688 2,155,045,680
18/05/2020 2,670 0.00 ■■ 0.00 2,630 2,680 2,580 508,071 1,356,549,570
17/05/2020 2,630 -0.10 -3.80 2,730 2,760 2,630 803,853 2,114,133,390
15/05/2020 2,630 -0.10 -3.80 2,730 2,760 2,630 803,853 2,114,133,390
14/05/2020 2,730 0.00 ■■ 0.00 2,710 2,800 2,700 649,046 1,771,895,580
13/05/2020 2,710 0.10 3.69 2,610 2,760 2,600 1,236,229 3,350,180,590
12/05/2020 2,610 0.00 ■■ 0.00 2,580 2,670 2,560 766,709 2,001,110,490
11/05/2020 2,580 0.00 ■■ 0.00 2,570 2,660 2,550 664,316 1,713,935,280
10/05/2020 2,570 0.00 ■■ 0.00 2,580 2,710 2,570 1,167,238 2,999,801,660
08/05/2020 2,570 0.00 ■■ 0.00 2,580 2,710 2,570 1,167,238 2,999,801,660
07/05/2020 2,580 0.00 ■■ 0.00 2,580 2,610 2,550 693,462 1,789,131,960
06/05/2020 2,580 0.00 ■■ 0.00 2,610 2,630 2,520 637,365 1,644,401,700
05/05/2020 2,610 0.00 ■■ 0.00 2,580 2,710 2,600 743,344 1,940,127,840
04/05/2020 2,580 0.20 7.75 2,420 2,580 2,420 1,556,044 4,014,593,520
01/05/2020 2,420 0.00 ■■ 0.00 2,460 2,530 2,380 772,992 1,870,640,640
30/04/2020 2,420 0.00 ■■ 0.00 2,460 2,530 2,380 772,992 1,870,640,640
29/04/2020 2,420 0.00 ■■ 0.00 2,460 2,530 2,380 772,992 1,870,640,640
28/04/2020 2,460 0.00 ■■ 0.00 2,420 2,530 2,440 712,099 1,751,763,540
27/04/2020 2,420 0.20 8.26 2,270 2,420 2,280 1,172,079 2,836,431,180
26/04/2020 2,270 0.00 ■■ 0.00 2,230 2,310 2,150 776,770 1,763,267,900
24/04/2020 2,270 0.00 ■■ 0.00 2,230 2,310 2,150 776,770 1,763,267,900
23/04/2020 2,230 -0.10 -4.48 2,340 2,360 2,220 781,052 1,741,745,960
22/04/2020 2,340 0.00 ■■ 0.00 2,350 2,390 2,290 467,717 1,094,457,780
21/04/2020 2,350 0.00 ■■ 0.00 2,350 2,450 2,250 1,255,275 2,949,896,250
20/04/2020 2,350 0.20 8.51 2,200 2,350 2,250 2,243,134 5,271,364,900
19/04/2020 2,200 0.10 4.55 2,060 2,200 2,200 306,635 674,597,000
17/04/2020 2,200 0.10 4.55 2,060 2,200 2,200 306,635 674,597,000
16/04/2020 2,060 0.10 4.85 1,930 2,060 1,920 1,003,639 2,067,496,340
15/04/2020 1,930 0.00 ■■ 0.00 1,910 1,940 1,900 715,673 1,381,248,890
14/04/2020 1,910 0.00 ■■ 0.00 1,910 1,930 1,880 157,889 301,567,990
13/04/2020 1,910 0.00 ■■ 0.00 1,910 1,950 1,880 243,494 465,073,540
12/04/2020 1,910 0.00 ■■ 0.00 1,930 1,950 1,880 352,374 673,034,340
10/04/2020 1,910 0.00 ■■ 0.00 1,930 1,950 1,880 352,374 673,034,340
09/04/2020 1,930 0.00 ■■ 0.00 1,930 1,970 1,900 482,490 931,205,700
08/04/2020 1,930 -0.10 -5.18 1,980 1,970 1,910 232,347 448,429,710
07/04/2020 1,980 0.00 ■■ 0.00 1,980 2,020 1,930 207,737 411,319,260
06/04/2020 1,980 0.10 5.05 1,920 2,000 1,920 303,075 600,088,500
03/04/2020 1,920 0.00 ■■ 0.00 1,900 1,950 1,900 185,658 356,463,360
02/04/2020 1,900 0.10 5.26 1,830 1,900 1,830 147,276 279,824,400
01/04/2020 1,900 0.10 5.26 1,830 1,900 1,830 147,276 279,824,400
31/03/2020 1,830 0.00 ■■ 0.00 1,830 1,870 1,730 156,077 285,620,910
30/03/2020 1,830 -0.10 -5.46 1,960 1,930 1,830 477,651 874,101,330
29/03/2020 1,960 0.00 ■■ 0.00 1,970 2,000 1,940 182,684 358,060,640
27/03/2020 1,960 0.00 ■■ 0.00 1,970 2,000 1,940 182,684 358,060,640
26/03/2020 1,970 -0.10 -5.08 2,080 2,090 1,970 176,158 347,031,260
25/03/2020 2,080 0.10 4.81 2,000 2,090 2,010 238,527 496,136,160
24/03/2020 2,000 0.00 ■■ 0.00 1,960 2,020 1,900 142,164 284,328,000
23/03/2020 1,960 -0.10 -5.10 2,100 2,070 1,960 461,842 905,210,320
22/03/2020 2,100 0.00 ■■ 0.00 2,110 2,140 2,080 119,459 250,863,900
20/03/2020 2,100 0.00 ■■ 0.00 2,110 2,140 2,080 119,459 250,863,900
19/03/2020 2,110 -0.10 -4.74 2,200 2,200 2,100 250,094 527,698,340
18/03/2020 2,200 0.10 4.55 2,140 2,220 2,150 698,533 1,536,772,600
17/03/2020 2,140 0.10 4.67 2,080 2,160 2,040 298,352 638,473,280
16/03/2020 2,080 0.04 1.92 2,040 2,160 2,010 3,387,830 7,046,686,400
14/03/2020 2,040 0.06 2.94 1,980 2,070 1,880 4,736,070 9,661,582,800
13/03/2020 2,040 0.06 2.94 1,980 2,070 1,880 4,736,070 9,661,582,800
12/03/2020 1,980 -0.12 -6.06 2,100 2,050 1,960 8,785,280 17,394,854,400
11/03/2020 2,100 -0.07 -3.33 2,170 2,220 2,070 3,651,070 7,667,247,000
10/03/2020 2,170 0.00 ■■ 0.00 2,150 2,190 2,060 265,001 575,052,170
09/03/2020 2,150 -0.20 -9.30 2,310 2,200 2,150 805,716 1,732,289,400
07/03/2020 2,310 0.00 ■■ 0.00 2,340 2,340 2,270 196,416 453,720,960
06/03/2020 2,310 0.00 ■■ 0.00 2,340 2,340 2,270 196,416 453,720,960
05/03/2020 2,340 0.00 ■■ 0.00 2,370 2,400 2,320 242,974 568,559,160
04/03/2020 2,370 0.10 4.22 2,300 2,410 2,260 392,108 929,295,960
03/03/2020 2,300 0.10 4.35 2,230 2,310 2,250 300,046 690,105,800
02/03/2020 2,230 0.00 ■■ 0.00 2,220 2,240 2,190 170,504 380,223,920
28/02/2020 2,220 0.00 ■■ 0.00 2,270 2,230 2,200 259,245 575,523,900
27/02/2020 2,270 0.00 ■■ 0.00 2,220 2,290 2,220 143,845 326,528,150
26/02/2020 2,220 0.00 ■■ 0.00 2,260 2,260 2,190 152,001 337,442,220
25/02/2020 2,260 0.00 ■■ 0.00 2,240 2,270 2,150 306,477 692,638,020
24/02/2020 2,240 -0.20 -8.93 2,400 2,340 2,240 632,574 1,416,965,760
21/02/2020 2,400 -0.10 -4.17 2,450 2,460 2,360 237,377 569,704,800
20/02/2020 2,450 0.00 ■■ 0.00 2,490 2,570 2,450 382,668 937,536,600
19/02/2020 2,490 0.20 8.03 2,330 2,490 2,320 755,145 1,880,311,050
18/02/2020 2,330 0.10 4.29 2,260 2,360 2,230 554,255 1,291,414,150
17/02/2020 2,260 0.00 ■■ 0.00 2,300 2,300 2,260 160,015 361,633,900
15/02/2020 2,300 -0.10 -4.35 2,350 2,360 2,290 155,615 357,914,500
14/02/2020 2,300 -0.10 -4.35 2,350 2,360 2,290 155,615 357,914,500
13/02/2020 2,350 0.10 4.26 2,260 2,410 2,270 568,913 1,336,945,550
12/02/2020 2,260 0.00 ■■ 0.00 2,220 2,270 2,220 171,318 387,178,680
11/02/2020 2,220 0.00 ■■ 0.00 2,220 2,230 2,190 161,489 358,505,580
10/02/2020 2,220 0.00 ■■ 0.00 2,250 2,250 2,200 154,684 343,398,480
09/02/2020 2,250 0.00 ■■ 0.00 2,290 2,290 2,220 148,924 335,079,000
07/02/2020 2,250 0.00 ■■ 0.00 2,290 2,290 2,220 148,924 335,079,000
06/02/2020 2,290 0.10 4.37 2,220 2,290 2,190 289,395 662,714,550
05/02/2020 2,220 0.00 ■■ 0.00 2,190 2,240 2,180 179,057 397,506,540
04/02/2020 2,190 0.00 ■■ 0.00 2,230 2,270 2,180 241,132 528,079,080
03/02/2020 2,230 -0.20 -8.97 2,390 2,290 2,230 528,782 1,179,183,860
02/02/2020 2,390 -0.20 -8.37 2,560 2,500 2,390 426,860 1,020,195,400
31/01/2020 2,390 -0.20 -8.37 2,560 2,500 2,390 426,860 1,020,195,400
30/01/2020 2,560 -0.10 -3.91 2,640 2,620 2,530 242,255 620,172,800
29/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
28/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
27/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
26/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
24/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
23/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
22/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
21/01/2020 2,640 0.04 1.52 2,600 2,640 2,590 1,360,450 3,591,588,000
20/01/2020 2,600 -0.03 -1.15 2,630 2,650 2,580 1,646,960 4,282,096,000
17/01/2020 2,630 -0.02 -0.76 2,650 2,650 2,630 1,961,180 5,157,903,400
16/01/2020 2,650 -0.01 -0.38 2,650 2,670 2,630 888,710 2,355,081,500
15/01/2020 2,650 -0.03 -1.13 2,680 2,680 2,640 1,093,170 2,896,900,500
14/01/2020 2,650 0.01 0.38 2,640 2,670 2,620 374,370 992,080,500
13/01/2020 2,640 0.00 ■■ 0.00 2,660 2,690 2,640 135,619 358,034,160
10/01/2020 2,660 0.00 ■■ 0.00 2,700 2,690 2,650 114,378 304,245,480
09/01/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,650 158,509 427,974,300
08/01/2020 2,700 0.00 ■■ 0.00 2,730 2,720 2,640 562,022 1,517,459,400
07/01/2020 2,730 0.00 ■■ 0.00 2,720 2,750 2,710 71,029 193,909,170
06/01/2020 2,720 -0.10 -3.68 2,800 2,780 2,720 143,445 390,170,400
03/01/2020 2,800 0.00 ■■ 0.00 2,800 2,830 2,770 252,738 707,666,400
02/01/2020 2,800 -0.10 -3.57 2,880 2,840 2,780 260,054 728,151,200
31/12/2019 2,880 0.10 3.47 2,750 2,880 2,700 607,289 1,748,992,320
30/12/2019 2,750 -0.10 -3.64 2,870 2,810 2,740 319,393 878,330,750
28/12/2019 2,870 0.10 3.48 2,810 2,870 2,740 407,231 1,168,752,970
27/12/2019 2,870 0.10 3.48 2,810 2,870 2,740 407,231 1,168,752,970
26/12/2019 2,810 0.00 ■■ 0.00 2,810 2,830 2,760 283,938 797,865,780
25/12/2019 2,810 0.10 3.56 2,720 2,820 2,720 813,309 2,285,398,290
24/12/2019 2,720 0.00 ■■ 0.00 2,700 2,720 2,670 260,204 707,754,880
23/12/2019 2,700 0.00 ■■ 0.00 2,710 2,730 2,690 335,904 906,940,800
21/12/2019 2,710 0.05 1.85 2,660 2,720 2,660 2,529,470 6,854,863,700
20/12/2019 2,710 0.05 1.85 2,660 2,720 2,660 2,529,470 6,854,863,700
19/12/2019 2,660 0.00 ■■ 0.00 2,700 2,720 2,660 211,902 563,659,320
18/12/2019 2,700 0.00 ■■ 0.00 2,730 2,770 2,700 320,747 866,016,900
17/12/2019 2,730 0.00 ■■ 0.00 2,750 2,840 2,710 398,855 1,088,874,150
16/12/2019 2,750 0.00 ■■ 0.00 2,700 2,810 2,710 430,660 1,184,315,000
13/12/2019 2,700 0.00 ■■ 0.00 2,700 2,720 2,690 242,114 653,707,800
12/12/2019 2,700 0.00 ■■ 0.00 2,750 2,740 2,670 357,511 965,279,700
11/12/2019 2,750 0.00 ■■ 0.00 2,790 2,800 2,690 346,475 952,806,250
10/12/2019 2,790 -0.10 -3.58 2,880 2,880 2,790 282,213 787,374,270
09/12/2019 2,880 0.00 ■■ 0.00 2,920 2,930 2,880 164,693 474,315,840
07/12/2019 2,920 0.00 ■■ 0.00 2,900 2,920 2,890 116,991 341,613,720
06/12/2019 2,920 0.00 ■■ 0.00 2,900 2,920 2,890 116,991 341,613,720
05/12/2019 2,900 -0.10 -3.45 2,950 2,960 2,900 168,069 487,400,100
04/12/2019 2,950 0.00 ■■ 0.00 2,980 2,980 2,890 252,168 743,895,600
03/12/2019 2,980 0.00 ■■ 0.00 2,990 3,030 2,930 415,530 1,238,279,400
02/12/2019 2,990 -0.10 -3.34 3,100 3,080 2,990 360,704 1,078,504,960
29/11/2019 3,100 0.10 3.23 3,040 3,100 2,980 404,282 1,253,274,200
28/11/2019 3,040 0.00 ■■ 0.00 3,040 3,090 2,990 246,594 749,645,760
27/11/2019 3,040 0.00 ■■ 0.00 3,050 3,060 3,000 156,100 474,544,000
26/11/2019 3,050 0.00 ■■ 0.00 3,020 3,060 3,020 74,384 226,871,200
25/11/2019 3,020 0.00 ■■ 0.00 3,060 3,080 3,010 484,393 1,462,866,860
23/11/2019 3,060 0.00 ■■ 0.00 3,070 3,140 3,050 256,497 784,880,820
22/11/2019 3,060 0.00 ■■ 0.00 3,070 3,140 3,050 256,497 784,880,820
21/11/2019 3,070 0.00 ■■ 0.00 3,100 3,150 3,070 165,953 509,475,710
20/11/2019 3,100 0.00 ■■ 0.00 3,100 3,110 3,080 86,639 268,580,900
19/11/2019 3,100 0.00 ■■ 0.00 3,130 3,160 3,080 166,259 515,402,900
18/11/2019 3,130 0.00 ■■ 0.00 3,110 3,130 3,060 345,032 1,079,950,160
15/11/2019 3,110 0.00 ■■ 0.00 3,140 3,160 3,110 195,127 606,844,970
14/11/2019 3,140 0.00 ■■ 0.00 3,140 3,170 3,120 187,916 590,056,240
13/11/2019 3,140 0.00 ■■ 0.00 3,130 3,150 3,110 105,698 331,891,720
12/11/2019 3,130 0.00 ■■ 0.00 3,170 3,180 3,120 262,065 820,263,450
11/11/2019 3,170 0.00 ■■ 0.00 3,160 3,170 3,120 110,405 349,983,850
09/11/2019 3,160 0.00 ■■ 0.00 3,150 3,170 3,130 108,651 343,337,160
08/11/2019 3,160 0.00 ■■ 0.00 3,150 3,170 3,130 108,651 343,337,160
07/11/2019 3,150 -0.10 -3.17 3,200 3,200 3,140 166,246 523,674,900
06/11/2019 3,200 0.10 3.13 3,140 3,210 3,140 347,682 1,112,582,400
05/11/2019 3,140 0.00 ■■ 0.00 3,130 3,160 3,120 173,629 545,195,060
04/11/2019 3,190 0.00 ■■ 0.00 3,170 3,210 3,140 174,129 555,471,510
01/11/2019 3,190 0.00 ■■ 0.00 3,170 3,210 3,140 174,129 555,471,510
31/10/2019 3,170 -0.10 -3.15 3,230 3,250 3,170 334,273 1,059,645,410
30/10/2019 3,230 0.00 ■■ 0.00 3,230 3,240 3,190 143,575 463,747,250
29/10/2019 3,230 0.00 ■■ 0.00 3,180 3,280 3,180 470,450 1,519,553,500
28/10/2019 3,180 0.00 ■■ 0.00 3,160 3,200 3,130 356,180 1,132,652,400
25/10/2019 3,160 0.00 ■■ 0.00 3,140 3,180 3,110 141,098 445,869,680
24/10/2019 3,140 0.00 ■■ 0.00 3,130 3,140 3,100 152,901 480,109,140
23/10/2019 3,130 0.00 ■■ 0.00 3,140 3,150 3,100 181,327 567,553,510
22/10/2019 3,140 0.00 ■■ 0.00 3,140 3,170 3,120 208,239 653,870,460
21/10/2019 3,140 0.00 ■■ 0.00 3,120 3,140 3,110 234,589 736,609,460
18/10/2019 3,120 0.00 ■■ 0.00 3,160 3,180 3,110 93,609 292,060,080
17/10/2019 3,160 0.00 ■■ 0.00 3,120 3,180 3,110 124,780 394,304,800
16/10/2019 3,120 0.00 ■■ 0.00 3,110 3,170 3,100 102,664 320,311,680
15/10/2019 3,110 0.00 ■■ 0.00 3,140 3,160 3,090 217,299 675,799,890
14/10/2019 3,140 0.00 ■■ 0.00 3,190 3,190 3,090 144,090 452,442,600
11/10/2019 3,190 0.00 ■■ 0.00 3,190 3,210 3,150 198,444 633,036,360
10/10/2019 3,190 0.00 ■■ 0.00 3,150 3,190 3,130 163,993 523,137,670
09/10/2019 3,150 0.00 ■■ 0.00 3,170 3,190 3,140 189,816 597,920,400
08/10/2019 3,170 0.00 ■■ 0.00 3,200 3,210 3,160 68,584 217,411,280
07/10/2019 3,200 0.00 ■■ 0.00 3,220 3,240 3,150 148,475 475,120,000
04/10/2019 3,220 0.00 ■■ 0.00 3,190 3,230 3,190 182,636 588,087,920
03/10/2019 3,190 0.00 ■■ 0.00 3,160 3,200 3,150 124,487 397,113,530
02/10/2019 3,160 0.00 ■■ 0.00 3,200 3,210 3,160 143,345 452,970,200
01/10/2019 3,200 0.00 ■■ 0.00 3,250 3,250 3,150 147,696 472,627,200
30/09/2019 3,250 0.00 ■■ 0.00 3,290 3,290 3,250 420,082 1,365,266,500
27/09/2019 3,290 0.10 3.04 3,170 3,330 3,170 418,168 1,375,772,720
26/09/2019 3,170 0.10 3.15 3,090 3,180 3,080 265,279 840,934,430
25/09/2019 3,090 0.00 ■■ 0.00 3,100 3,120 3,080 180,181 556,759,290
24/09/2019 3,100 0.00 ■■ 0.00 3,140 3,140 3,100 171,495 531,634,500
23/09/2019 3,140 0.00 ■■ 0.00 3,180 3,210 3,140 146,393 459,674,020
20/09/2019 3,180 0.10 3.14 3,090 3,210 3,090 186,994 594,640,920
19/09/2019 3,090 -0.10 -3.24 3,150 3,150 3,090 201,208 621,732,720
18/09/2019 3,150 -0.10 -3.17 3,200 3,220 3,140 159,456 502,286,400
17/09/2019 3,200 0.00 ■■ 0.00 3,210 3,230 3,180 230,760 738,432,000
16/09/2019 3,210 0.00 ■■ 0.00 3,210 3,250 3,200 134,049 430,297,290
13/09/2019 3,210 0.10 3.12 3,150 3,230 3,120 334,742 1,074,521,820
12/09/2019 3,150 0.00 ■■ 0.00 3,180 3,180 3,120 173,585 546,792,750
11/09/2019 3,180 0.00 ■■ 0.00 3,180 3,180 3,100 165,518 526,347,240
10/09/2019 3,200 0.00 ■■ 0.00 3,200 3,220 3,080 296,270 948,064,000
09/09/2019 3,200 0.00 ■■ 0.00 3,250 3,270 3,080 637,856 2,041,139,200
06/09/2019 3,250 0.00 ■■ 0.00 3,250 3,290 3,220 296,743 964,414,750
05/09/2019 3,250 0.00 ■■ 0.00 3,220 3,290 3,180 699,346 2,272,874,500
04/09/2019 3,220 -0.10 -3.11 3,310 3,310 3,220 371,735 1,196,986,700
03/09/2019 3,310 0.00 ■■ 0.00 3,350 3,410 3,310 410,726 1,359,503,060
30/08/2019 3,350 0.00 ■■ 0.00 3,380 3,410 3,320 297,742 997,435,700
29/08/2019 3,380 0.10 2.96 3,270 3,420 3,270 425,272 1,437,419,360
28/08/2019 3,270 0.00 ■■ 0.00 3,300 3,350 3,270 450,482 1,473,076,140
27/08/2019 3,300 0.00 ■■ 0.00 3,250 3,320 3,250 385,636 1,272,598,800
26/08/2019 3,250 0.00 ■■ 0.00 3,230 3,330 3,210 377,032 1,225,354,000
23/08/2019 3,230 0.00 ■■ 0.00 3,280 3,320 3,210 375,950 1,214,318,500
22/08/2019 3,280 0.00 ■■ 0.00 3,310 3,380 3,270 361,163 1,184,614,640
21/08/2019 3,310 0.00 ■■ 0.00 3,340 3,370 3,300 246,597 816,236,070
20/08/2019 3,340 0.00 ■■ 0.00 3,300 3,400 3,280 455,616 1,521,757,440
19/08/2019 3,300 -0.10 -3.03 3,400 3,440 3,300 301,047 993,455,100
16/08/2019 3,400 0.10 2.94 3,340 3,470 3,340 517,501 1,759,503,400
15/08/2019 3,340 0.00 ■■ 0.00 3,350 3,340 3,210 903,944 3,019,172,960
14/08/2019 3,350 -0.10 -2.99 3,490 3,560 3,350 778,562 2,608,182,700
13/08/2019 3,490 0.00 ■■ 0.00 3,530 3,600 3,440 743,249 2,593,939,010
12/08/2019 3,530 0.00 ■■ 0.00 3,480 3,620 3,480 876,214 3,093,035,420
09/08/2019 3,480 0.00 ■■ 0.00 3,480 3,580 3,460 771,786 2,685,815,280
08/08/2019 3,480 -0.10 -2.87 3,600 3,620 3,480 1,120,274 3,898,553,520
07/08/2019 3,600 0.20 5.56 3,390 3,620 3,510 1,276,123 4,594,042,800
06/08/2019 3,390 0.20 5.90 3,170 3,390 3,090 1,393,264 4,723,164,960
05/08/2019 3,170 0.10 3.15 3,090 3,210 3,140 412,495 1,307,609,150
02/08/2019 3,090 0.00 ■■ 0.00 3,090 3,140 3,080 196,635 607,602,150
01/08/2019 3,090 0.00 ■■ 0.00 3,050 3,150 3,010 318,613 984,514,170
31/07/2019 3,050 0.00 ■■ 0.00 3,020 3,110 3,040 159,189 485,526,450
30/07/2019 3,020 0.00 ■■ 0.00 3,050 3,070 2,990 199,822 603,462,440
29/07/2019 3,050 0.00 ■■ 0.00 3,080 3,100 3,050 91,320 278,526,000
26/07/2019 3,080 0.00 ■■ 0.00 3,080 3,090 3,060 73,586 226,644,880
25/07/2019 3,080 0.00 ■■ 0.00 3,070 3,090 3,070 105,917 326,224,360
24/07/2019 3,070 0.00 ■■ 0.00 3,060 3,090 3,020 341,043 1,047,002,010
23/07/2019 3,060 0.00 ■■ 0.00 3,110 3,140 3,050 326,456 998,955,360
22/07/2019 3,110 -0.10 -3.22 3,170 3,190 3,110 214,678 667,648,580
19/07/2019 3,170 0.00 ■■ 0.00 3,190 3,220 3,170 187,397 594,048,490
18/07/2019 3,190 0.00 ■■ 0.00 3,170 3,230 3,160 287,008 915,555,520
17/07/2019 3,170 0.00 ■■ 0.00 3,160 3,230 3,170 214,117 678,750,890
16/07/2019 3,160 0.00 ■■ 0.00 3,140 3,190 3,140 122,568 387,314,880
15/07/2019 3,140 0.00 ■■ 0.00 3,190 3,220 3,140 146,755 460,810,700
12/07/2019 3,190 0.10 3.13 3,110 3,220 3,130 337,050 1,075,189,500
11/07/2019 3,110 0.00 ■■ 0.00 3,100 3,140 3,090 90,313 280,873,430
10/07/2019 3,100 0.00 ■■ 0.00 3,090 3,110 3,070 155,175 481,042,500
09/07/2019 3,090 0.00 ■■ 0.00 3,090 3,090 3,070 189,305 584,952,450
08/07/2019 3,090 0.00 ■■ 0.00 3,120 3,130 3,070 123,693 382,211,370
05/07/2019 3,120 0.10 3.21 3,070 3,160 3,080 216,661 675,982,320
04/07/2019 3,070 0.00 ■■ 0.00 3,060 3,090 3,060 157,392 483,193,440
03/07/2019 3,060 0.00 ■■ 0.00 3,090 3,100 3,060 111,757 341,976,420
02/07/2019 3,090 0.00 ■■ 0.00 3,100 3,130 3,090 113,025 349,247,250
01/07/2019 3,100 0.00 ■■ 0.00 3,080 3,110 3,080 195,256 605,293,600
28/06/2019 3,080 0.00 ■■ 0.00 3,040 3,130 3,040 432,069 1,330,772,520
27/06/2019 3,040 0.00 ■■ 0.00 3,070 3,090 3,030 103,328 314,117,120
26/06/2019 3,070 0.00 ■■ 0.00 3,080 3,100 3,060 85,393 262,156,510
25/06/2019 3,080 0.00 ■■ 0.00 3,050 3,100 3,050 147,700 454,916,000
24/06/2019 3,050 0.00 ■■ 0.00 3,060 3,080 3,050 75,926 231,574,300
21/06/2019 3,060 0.00 ■■ 0.00 3,070 3,080 3,050 55,793 170,726,580
20/06/2019 3,070 0.00 ■■ 0.00 3,050 3,110 3,030 194,471 597,025,970
19/06/2019 3,050 0.00 ■■ 0.00 3,040 3,090 3,040 120,819 368,497,950
18/06/2019 3,040 0.00 ■■ 0.00 3,050 3,100 3,020 100,154 304,468,160
17/06/2019 3,050 0.00 ■■ 0.00 3,000 3,130 3,050 394,167 1,202,209,350
16/06/2019 3,000 0.00 ■■ 0.00 3,030 3,100 3,000 305,027 915,081,000
14/06/2019 3,000 0.00 ■■ 0.00 3,030 3,100 3,000 305,027 915,081,000
13/06/2019 3,030 0.00 ■■ 0.00 3,060 3,050 3,020 236,390 716,261,700
11/06/2019 3,100 0.00 ■■ 0.00 3,100 3,130 3,100 134,823 417,951,300
10/06/2019 3,100 0.00 ■■ 0.00 3,140 3,180 3,100 225,310 698,461,000
09/06/2019 3,140 0.00 ■■ 0.00 3,140 3,180 3,130 129,443 406,451,020
07/06/2019 3,140 0.00 ■■ 0.00 3,140 3,180 3,130 129,443 406,451,020
06/06/2019 3,140 0.00 ■■ 0.00 3,140 3,140 3,080 85,701 269,101,140
05/06/2019 3,140 0.10 3.18 3,060 3,140 3,080 318,807 1,001,053,980
04/06/2019 3,060 0.00 ■■ 0.00 3,100 3,150 3,060 175,261 536,298,660
03/06/2019 3,100 -0.10 -3.23 3,200 3,170 3,080 418,854 1,298,447,400
02/06/2019 3,200 -0.10 -3.13 3,280 3,290 3,060 407,093 1,302,697,600
31/05/2019 3,200 -0.10 -3.13 3,280 3,290 3,060 407,093 1,302,697,600
30/05/2019 3,280 0.00 ■■ 0.00 3,280 3,300 3,250 222,946 731,262,880
29/05/2019 3,280 0.00 ■■ 0.00 3,280 3,370 3,260 700,999 2,299,276,720
28/05/2019 3,280 0.10 3.05 3,150 3,280 3,170 625,649 2,052,128,720
27/05/2019 3,150 0.00 ■■ 0.00 3,130 3,180 3,120 254,900 802,935,000
26/05/2019 3,130 0.00 ■■ 0.00 3,150 3,210 3,110 266,880 835,334,400
24/05/2019 3,130 0.00 ■■ 0.00 3,150 3,210 3,110 266,880 835,334,400
23/05/2019 3,150 0.00 ■■ 0.00 3,160 3,150 3,100 79,112 249,202,800
22/05/2019 3,160 0.00 ■■ 0.00 3,180 3,190 3,140 106,505 336,555,800
21/05/2019 3,180 0.00 ■■ 0.00 3,190 3,220 3,130 176,377 560,878,860
20/05/2019 3,190 0.10 3.13 3,120 3,210 3,120 410,184 1,308,486,960
19/05/2019 3,120 0.00 ■■ 0.00 3,150 3,150 3,090 217,495 678,584,400
17/05/2019 3,120 0.00 ■■ 0.00 3,150 3,150 3,090 217,495 678,584,400
16/05/2019 3,150 0.00 ■■ 0.00 3,190 3,210 3,100 361,476 1,138,649,400
15/05/2019 3,190 0.10 3.13 3,120 3,220 3,120 386,335 1,232,408,650
14/05/2019 3,120 0.10 3.21 3,050 3,160 3,020 400,548 1,249,709,760
13/05/2019 3,050 0.10 3.28 2,970 3,100 2,990 341,765 1,042,383,250
12/05/2019 2,970 0.00 ■■ 0.00 2,950 3,000 2,940 183,795 545,871,150
10/05/2019 2,970 0.00 ■■ 0.00 2,950 3,000 2,940 183,795 545,871,150
09/05/2019 2,950 0.00 ■■ 0.00 2,940 2,970 2,920 102,846 303,395,700
08/05/2019 2,940 0.00 ■■ 0.00 2,980 2,960 2,920 73,623 216,451,620
07/05/2019 2,980 0.00 ■■ 0.00 2,950 3,000 2,930 151,850 452,513,000
06/05/2019 2,950 -0.10 -3.39 3,040 3,000 2,930 137,213 404,778,350
05/05/2019 3,040 0.00 ■■ 0.00 3,000 3,080 3,000 115,168 350,110,720
03/05/2019 3,040 0.00 ■■ 0.00 3,000 3,080 3,000 115,168 350,110,720
02/05/2019 3,000 0.00 ■■ 0.00 3,000 3,090 2,970 189,707 569,121,000
01/05/2019 3,000 0.00 ■■ 0.00 2,980 3,000 2,920 110,388 331,164,000
30/04/2019 3,000 0.00 ■■ 0.00 2,980 3,000 2,920 110,388 331,164,000
29/04/2019 3,000 0.00 ■■ 0.00 2,980 3,000 2,920 110,388 331,164,000
28/04/2019 3,000 0.00 ■■ 0.00 2,980 3,000 2,920 110,388 331,164,000
26/04/2019 3,000 0.00 ■■ 0.00 2,980 3,000 2,920 110,388 331,164,000
25/04/2019 2,980 -0.10 -3.36 3,060 3,080 2,970 137,831 410,736,380
24/04/2019 3,060 0.10 3.27 2,940 3,060 2,960 237,565 726,948,900
23/04/2019 2,940 0.00 ■■ 0.00 2,890 2,980 2,880 168,482 495,337,080
22/04/2019 2,890 -0.10 -3.46 2,950 2,950 2,880 64,280 185,769,200
21/04/2019 2,950 0.10 3.39 2,850 3,010 2,870 273,540 806,943,000
19/04/2019 2,950 0.10 3.39 2,850 3,010 2,870 273,540 806,943,000
18/04/2019 2,850 -0.10 -3.51 2,950 2,950 2,810 338,542 964,844,700
17/04/2019 2,950 -0.10 -3.39 3,050 3,090 2,920 280,843 828,486,850
16/04/2019 3,050 -0.10 -3.28 3,150 3,130 3,050 310,044 945,634,200
15/04/2019 3,150 0.00 ■■ 0.00 3,110 3,190 3,100 178,038 560,819,700
12/04/2019 3,150 0.00 ■■ 0.00 3,110 3,190 3,100 178,038 560,819,700
11/04/2019 3,110 0.00 ■■ 0.00 3,120 3,200 3,080 283,632 882,095,520
10/04/2019 3,120 0.00 ■■ 0.00 3,120 3,130 3,070 290,042 904,931,040
09/04/2019 3,120 0.00 ■■ 0.00 3,170 3,190 3,110 421,288 1,314,418,560
08/04/2019 3,170 -0.10 -3.15 3,230 3,250 3,170 577,914 1,831,987,380
05/04/2019 3,230 0.00 ■■ 0.00 3,220 3,280 3,180 513,951 1,660,061,730
04/04/2019 3,220 0.00 ■■ 0.00 3,230 3,280 3,200 330,481 1,064,148,820
03/04/2019 3,230 -0.10 -3.10 3,300 3,320 3,220 487,884 1,575,865,320
02/04/2019 3,300 0.00 ■■ 0.00 3,300 3,450 3,100 1,161,003 3,831,309,900
01/04/2019 3,300 0.10 3.03 3,230 3,370 3,250 567,130 1,871,529,000
31/03/2019 2,700 0.01 0.37 2,690 2,700 2,670 1,668,010 4,503,627,000
29/03/2019 3,230 0.00 ■■ 0.00 3,210 3,320 3,200 654,269 2,113,288,870
28/03/2019 3,210 0.00 ■■ 0.00 3,160 3,270 3,050 783,134 2,513,860,140
27/03/2019 3,160 0.00 ■■ 0.00 3,200 3,270 3,160 446,523 1,411,012,680
26/03/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,180 258,740 827,968,000
25/03/2019 3,200 0.00 ■■ 0.00 3,200 3,350 3,100 524,373 1,677,993,600
22/03/2019 3,200 0.00 ■■ 0.00 3,180 3,240 3,100 405,605 1,297,936,000
21/03/2019 3,180 0.00 ■■ 0.00 3,150 3,370 3,160 839,393 2,669,269,740
20/03/2019 3,150 -0.10 -3.17 3,200 3,200 3,110 367,902 1,158,891,300
19/03/2019 3,200 0.00 ■■ 0.00 3,230 3,230 3,130 554,041 1,772,931,200
18/03/2019 3,230 0.10 3.10 3,150 3,250 3,130 546,356 1,764,729,880
15/03/2019 3,150 0.00 ■■ 0.00 3,130 3,280 3,120 727,201 2,290,683,150
14/03/2019 3,130 0.20 6.39 2,930 3,130 2,900 1,171,103 3,665,552,390
13/03/2019 2,930 0.00 ■■ 0.00 2,980 2,990 2,920 267,914 784,988,020
12/03/2019 2,980 0.00 ■■ 0.00 2,970 3,080 2,930 520,225 1,550,270,500
11/03/2019 2,970 0.20 6.73 2,780 2,970 2,780 430,676 1,279,107,720
08/03/2019 2,780 -0.10 -3.60 2,860 2,850 2,770 316,158 878,919,240
07/03/2019 2,860 0.00 ■■ 0.00 2,880 2,900 2,850 390,814 1,117,728,040
06/03/2019 2,880 0.00 ■■ 0.00 2,920 2,960 2,870 283,255 815,774,400
05/03/2019 2,920 0.10 3.42 2,830 2,980 2,800 669,664 1,955,418,880
04/03/2019 2,830 0.10 3.53 2,700 2,850 2,690 467,826 1,323,947,580
01/03/2019 2,700 0.00 ■■ 0.00 2,690 2,730 2,690 92,229 249,018,300
28/02/2019 2,690 -0.10 -3.72 2,750 2,800 2,670 317,069 852,915,610
27/02/2019 2,750 0.00 ■■ 0.00 2,700 2,800 2,700 284,621 782,707,750
26/02/2019 2,700 0.00 ■■ 0.00 2,670 2,700 2,670 131,347 354,636,900
25/02/2019 2,670 0.00 ■■ 0.00 2,670 2,710 2,650 291,339 777,875,130
22/02/2019 2,670 -0.10 -3.75 2,720 2,730 2,670 377,426 1,007,727,420
21/02/2019 2,720 0.00 ■■ 0.00 2,750 2,770 2,690 446,017 1,213,166,240
20/02/2019 2,750 0.00 ■■ 0.00 2,800 2,800 2,740 314,532 864,963,000
19/02/2019 2,800 0.00 ■■ 0.00 2,830 2,850 2,800 105,903 296,528,400
18/02/2019 2,830 0.00 ■■ 0.00 2,800 2,840 2,800 196,743 556,782,690
15/02/2019 2,800 0.00 ■■ 0.00 2,780 2,830 2,780 143,510 401,828,000
14/02/2019 2,780 -0.10 -3.60 2,830 2,860 2,780 201,243 559,455,540
13/02/2019 2,830 0.00 ■■ 0.00 2,850 2,880 2,810 187,272 529,979,760
12/02/2019 2,850 0.10 3.51 2,740 2,850 2,730 267,836 763,332,600
11/02/2019 2,740 0.00 ■■ 0.00 2,700 2,780 2,730 101,416 277,879,840
01/02/2019 2,700 0.00 ■■ 0.00 2,700 2,740 2,680 108,416 292,723,200
31/01/2019 2,700 0.00 ■■ 0.00 2,750 2,730 2,660 237,651 641,657,700
30/01/2019 2,750 0.00 ■■ 0.00 2,740 2,780 2,740 86,016 236,544,000
29/01/2019 2,740 0.00 ■■ 0.00 2,790 2,800 2,740 121,902 334,011,480
28/01/2019 2,790 0.00 ■■ 0.00 2,770 2,800 2,760 146,003 407,348,370
25/01/2019 2,770 0.00 ■■ 0.00 2,780 2,800 2,760 152,748 423,111,960
24/01/2019 2,780 0.00 ■■ 0.00 2,800 2,820 2,770 172,099,000 478,435,220,000
23/01/2019 2,800 0.00 ■■ 0.00 2,790 2,850 2,790 288,774,000 808,567,200,000
22/01/2019 2,790 -0.20 -7.17 3,000 3,000 2,790 616,903,000 1,721,159,370,000
21/01/2019 3,000 0.01 0.33 2,990 3,010 2,950 1,756,940 5,270,820,000
18/01/2019 2,990 0.04 1.34 2,950 2,990 2,930 1,112,370 3,325,986,300
17/01/2019 2,950 -0.06 -2.03 3,010 3,030 2,950 1,616,890 4,769,825,500
16/01/2019 3,010 0.01 0.33 3,000 3,060 3,000 1,769,010 5,324,720,100
15/01/2019 3,000 0.06 2.00 2,940 3,000 2,930 1,399,030 4,197,090,000
14/01/2019 2,940 -0.07 -2.38 3,010 3,040 2,940 1,699,250 4,995,795,000
11/01/2019 3,010 0.01 0.33 3,000 3,060 3,000 1,634,310 4,919,273,100
10/01/2019 3,000 -0.02 -0.67 3,020 3,040 2,990 1,976,110 5,928,330,000
09/01/2019 3,020 0.03 0.99 2,990 3,050 2,990 1,959,400 5,917,388,000
08/01/2019 2,990 0.01 0.33 2,990 3,050 2,950 2,614,550 7,817,504,500
07/01/2019 2,990 0.08 2.68 2,910 3,000 2,940 2,176,030 6,506,329,700
04/01/2019 2,910 -0.01 -0.34 2,910 2,930 2,850 3,321,010 9,664,139,100
03/01/2019 2,910 0.01 0.34 2,900 2,970 2,880 3,601,870 10,481,441,700
02/01/2019 2,900 -0.16 -5.52 3,060 3,100 2,900 6,051,100 17,548,190,000
30/12/2018 3,060 -0.10 -3.27 3,160 3,240 3,030 4,075,640 12,471,458,400
28/12/2018 3,060 -0.10 -3.27 3,160 3,240 3,030 4,075,640 12,471,458,400
27/12/2018 3,160 -0.01 -0.32 3,170 3,320 3,160 4,375,330 13,826,042,800
26/12/2018 3,170 0.01 0.32 3,170 3,270 3,170 2,898,660 9,188,752,200
25/12/2018 3,170 -0.23 -7.26 3,400 3,400 3,170 9,416,360 29,849,861,200
24/12/2018 3,400 0.10 2.94 3,300 3,530 3,310 9,630,190 32,742,646,000
23/12/2018 3,300 0.07 2.12 3,230 3,350 3,120 5,388,490 17,782,017,000
21/12/2018 3,300 0.07 2.12 3,230 3,350 3,120 5,388,490 17,782,017,000
20/12/2018 3,230 -0.03 -0.93 3,260 3,280 3,180 3,785,110 12,225,905,300
19/12/2018 3,260 0.01 0.31 3,250 3,300 3,180 4,004,350 13,054,181,000
18/12/2018 3,250 -0.03 -0.92 3,250 3,410 3,150 10,320,830 33,542,697,500
17/12/2018 3,250 0.15 4.62 3,100 3,290 3,040 10,992,300 35,724,975,000
14/12/2018 3,100 -0.10 -3.23 3,200 3,230 3,090 5,356,910 16,606,421,000
13/12/2018 3,200 0.17 5.31 3,030 3,240 3,090 11,364,780 36,367,296,000
12/12/2018 3,030 0.19 6.27 2,840 3,030 2,850 14,783,570 44,794,217,100
11/12/2018 2,840 -0.02 -0.70 2,860 2,890 2,830 1,546,160 4,391,094,400
10/12/2018 2,860 -0.07 -2.45 2,930 2,940 2,850 1,774,410 5,074,812,600
09/12/2018 2,930 0.03 1.02 2,900 2,960 2,890 5,984,620 17,534,936,600
07/12/2018 2,930 0.03 1.02 2,900 2,960 2,890 5,984,620 17,534,936,600
06/12/2018 2,900 -0.04 -1.38 2,900 2,920 2,830 3,074,280 8,915,412,000
05/12/2018 2,900 0.09 3.10 2,810 2,960 2,760 5,512,090 15,985,061,000
04/12/2018 2,810 0.06 2.14 2,750 2,820 2,750 2,423,290 6,809,444,900
03/12/2018 2,750 0.05 1.82 2,700 2,820 2,710 1,768,670 4,863,842,500
30/11/2018 2,700 0.01 0.37 2,690 2,700 2,670 1,668,010 4,503,627,000
29/11/2018 2,690 -0.05 -1.86 2,740 2,780 2,690 1,739,140 4,678,286,600
28/11/2018 2,740 -0.02 -0.73 2,760 2,780 2,720 1,311,200 3,592,688,000
27/11/2018 2,760 -0.05 -1.81 2,810 2,840 2,750 2,059,550 5,684,358,000
26/11/2018 2,810 -0.02 -0.71 2,830 2,850 2,760 1,671,740 4,697,589,400
25/11/2018 2,830 -0.04 -1.41 2,870 2,940 2,800 2,108,020 5,965,696,600
23/11/2018 2,830 -0.04 -1.41 2,870 2,940 2,800 2,108,020 5,965,696,600
22/11/2018 2,870 0.03 1.05 2,840 2,980 2,850 3,937,160 11,299,649,200
21/11/2018 2,840 0.09 3.17 2,750 2,870 2,720 6,134,580 17,422,207,200
20/11/2018 2,750 -0.04 -1.45 2,790 2,800 2,730 1,557,920 4,284,280,000
19/11/2018 2,790 0.13 4.66 2,660 2,810 2,650 3,633,110 10,136,376,900
16/11/2018 2,660 -0.01 -0.38 2,660 2,670 2,630 1,064,960 2,832,793,600
15/11/2018 2,660 0.01 0.38 2,650 2,670 2,640 1,242,420 3,304,837,200
14/11/2018 2,650 0.02 0.75 2,630 2,690 2,640 1,681,020 4,454,703,000
13/11/2018 2,630 -0.04 -1.52 2,670 2,660 2,620 1,781,890 4,686,370,700
12/11/2018 2,670 -0.01 -0.37 2,670 2,680 2,620 914,800 2,442,516,000
09/11/2018 2,670 -0.01 -0.37 2,670 2,700 2,660 1,329,870 3,550,752,900
08/11/2018 2,670 0.01 0.37 2,670 2,740 2,670 1,194,460 3,189,208,200
07/11/2018 2,670 -0.02 -0.75 2,690 2,690 2,650 1,548,440 4,134,334,800
06/11/2018 2,690 -0.01 -0.37 2,700 2,750 2,680 1,625,330 4,372,137,700
05/11/2018 2,700 0.03 1.11 2,670 2,700 2,640 980,360 2,646,972,000
02/11/2018 2,670 -0.03 -1.12 2,700 2,720 2,630 2,985,270 7,970,670,900
01/11/2018 2,700 -0.09 -3.33 2,790 2,810 2,700 2,216,870 5,985,549,000
31/10/2018 2,790 0.02 0.72 2,770 2,850 2,720 2,880,520 8,036,650,800
30/10/2018 2,770 0.02 0.72 2,750 2,850 2,750 4,756,970 13,176,806,900
29/10/2018 2,750 0.06 2.18 2,690 2,800 2,720 4,355,740 11,978,285,000
28/10/2018 2,690 0.17 6.32 2,520 2,690 2,520 6,092,070 16,387,668,300
26/10/2018 2,690 0.17 6.32 2,520 2,690 2,520 6,092,070 16,387,668,300
25/10/2018 2,520 -0.03 -1.19 2,550 2,530 2,450 2,286,930 5,763,063,600
24/10/2018 2,550 -0.03 -1.18 2,580 2,620 2,550 1,043,090 2,659,879,500
23/10/2018 2,580 -0.06 -2.33 2,640 2,640 2,550 1,099,030 2,835,497,400
22/10/2018 2,640 0.01 0.38 2,630 2,710 2,640 1,095,130 2,891,143,200
21/10/2018 2,630 0.03 1.14 2,600 2,700 2,590 2,532,120 6,659,475,600
19/10/2018 2,630 0.03 1.14 2,600 2,700 2,590 2,532,120 6,659,475,600
18/10/2018 2,600 -0.01 -0.38 2,610 2,620 2,580 1,253,860 3,260,036,000
17/10/2018 2,610 0.01 0.38 2,600 2,650 2,570 1,195,410 3,120,020,100
16/10/2018 2,600 0.03 1.15 2,570 2,620 2,570 583,610 1,517,386,000
15/10/2018 2,570 -0.08 -3.11 2,650 2,670 2,550 1,175,560 3,021,189,200
14/10/2018 2,650 0.05 1.89 2,600 2,670 2,530 1,926,120 5,104,218,000
12/10/2018 2,650 0.05 1.89 2,600 2,670 2,530 1,926,120 5,104,218,000
11/10/2018 2,600 -0.19 -7.31 2,790 2,700 2,600 4,834,200 12,568,920,000
10/10/2018 2,790 0.03 1.08 2,760 2,790 2,720 2,029,370 5,661,942,300
09/10/2018 2,760 -0.02 -0.72 2,780 2,810 2,750 1,227,770 3,388,645,200
08/10/2018 2,780 -0.03 -1.08 2,810 2,810 2,780 1,403,050 3,900,479,000
07/10/2018 2,810 -0.03 -1.07 2,840 2,860 2,800 2,479,840 6,968,350,400
05/10/2018 2,810 -0.03 -1.07 2,840 2,860 2,800 2,479,840 6,968,350,400
04/10/2018 2,840 0.05 1.76 2,790 2,850 2,790 1,859,730 5,281,633,200
03/10/2018 2,790 -0.03 -1.08 2,820 2,840 2,790 1,388,600 3,874,194,000
02/10/2018 2,820 -0.02 -0.71 2,840 2,860 2,810 1,357,650 3,828,573,000
01/10/2018 2,840 0.03 1.06 2,810 2,910 2,790 2,643,040 7,506,233,600
30/09/2018 2,810 -0.01 -0.36 2,820 2,830 2,780 2,578,010 7,244,208,100
28/09/2018 2,810 -0.01 -0.36 2,820 2,830 2,780 2,578,010 7,244,208,100
27/09/2018 2,820 0.01 0.35 2,810 2,840 2,810 1,643,230 4,633,908,600
26/09/2018 2,810 -0.01 -0.36 2,820 2,850 2,800 2,640,640 7,420,198,400
25/09/2018 2,820 -0.01 -0.35 2,830 2,880 2,800 2,587,940 7,297,990,800
24/09/2018 2,830 -0.01 -0.35 2,840 2,860 2,810 2,277,060 6,444,079,800
23/09/2018 2,840 -0.02 -0.70 2,860 2,900 2,820 2,706,400 7,686,176,000
21/09/2018 2,840 -0.02 -0.70 2,860 2,900 2,820 2,706,400 7,686,176,000
20/09/2018 2,860 0.11 3.85 2,750 2,890 2,780 5,453,220 15,596,209,200
19/09/2018 2,750 0.07 2.55 2,680 2,780 2,680 4,050,850 11,139,837,500
18/09/2018 2,680 -0.01 -0.37 2,690 2,690 2,650 1,414,310 3,790,350,800
17/09/2018 2,690 -0.01 -0.37 2,690 2,720 2,670 560,230 1,507,018,700
14/09/2018 2,690 0.01 0.37 2,690 2,720 2,690 1,346,570 3,622,273,300
13/09/2018 2,690 0.01 0.37 2,680 2,720 2,660 1,189,830 3,200,642,700
12/09/2018 2,680 0.02 0.75 2,660 2,700 2,660 671,420 1,799,405,600
11/09/2018 2,660 0.01 0.38 2,650 2,730 2,630 1,122,300 2,985,318,000
10/09/2018 2,650 -0.03 -1.13 2,680 2,680 2,630 1,942,830 5,148,499,500
08/09/2018 2,680 0.01 0.37 2,680 2,700 2,670 1,199,380 3,214,338,400
07/09/2018 2,680 0.01 0.37 2,680 2,700 2,670 1,199,380 3,214,338,400
06/09/2018 2,680 -0.04 -1.49 2,720 2,730 2,680 1,811,030 4,853,560,400
05/09/2018 2,720 -0.02 -0.74 2,720 2,760 2,700 1,722,510 4,685,227,200
04/09/2018 2,720 0.03 1.10 2,690 2,780 2,680 2,190,970 5,959,438,400
03/09/2018 2,690 -0.01 -0.37 2,700 2,730 2,690 2,198,050 5,912,754,500
31/08/2018 2,690 -0.01 -0.37 2,700 2,730 2,690 2,198,050 5,912,754,500
30/08/2018 2,700 -0.02 -0.74 2,720 2,730 2,700 1,285,560 3,471,012,000
29/08/2018 2,720 0.02 0.74 2,700 2,760 2,690 2,644,530 7,193,121,600
28/08/2018 2,700 -0.01 -0.37 2,700 2,740 2,670 4,339,370 11,716,299,000
27/08/2018 2,700 -0.06 -2.22 2,760 2,890 2,700 4,048,980 10,932,246,000
24/08/2018 2,760 -0.07 -2.54 2,830 2,850 2,760 1,720,380 4,748,248,800
23/08/2018 2,830 0.01 0.35 2,820 2,890 2,810 2,031,040 5,747,843,200
22/08/2018 2,820 -0.03 -1.06 2,850 2,930 2,800 3,080,020 8,685,656,400
21/08/2018 2,850 0.11 3.86 2,740 2,900 2,710 5,726,590 16,320,781,500
20/08/2018 2,740 0.04 1.46 2,700 2,770 2,660 1,162,290 3,184,674,600
17/08/2018 2,700 0.01 0.37 2,690 2,780 2,680 1,570,520 4,240,404,000
16/08/2018 2,690 -0.03 -1.12 2,720 2,710 2,630 3,903,960 10,501,652,400
15/08/2018 2,720 -0.16 -5.88 2,880 2,900 2,720 2,181,710 5,934,251,200
14/08/2018 2,880 0.15 5.21 2,730 2,920 2,730 5,785,290 16,661,635,200
13/08/2018 2,730 0.09 3.30 2,640 2,740 2,630 1,562,830 4,266,525,900
10/08/2018 2,640 -0.04 -1.52 2,680 2,710 2,620 1,371,740 3,621,393,600
09/08/2018 2,680 -0.07 -2.61 2,750 2,750 2,680 3,034,840 8,133,371,200
08/08/2018 2,750 -0.05 -1.82 2,800 2,830 2,750 1,971,940 5,422,835,000
07/08/2018 2,800 0.07 2.50 2,730 2,860 2,660 2,426,260 6,793,528,000
06/08/2018 2,730 -0.10 -3.66 2,830 2,830 2,640 3,398,840 9,278,833,200
03/08/2018 2,830 -0.10 -3.53 2,930 2,960 2,810 3,172,550 8,978,316,500
02/08/2018 2,930 0.05 1.71 2,880 3,050 2,850 9,604,140 28,140,130,200
01/08/2018 2,880 0.18 6.25 2,700 2,880 2,880 3,031,730 8,731,382,400
31/07/2018 2,700 0.17 6.30 2,530 2,700 2,620 6,357,520 17,165,304,000
30/07/2018 2,530 0.08 3.16 2,450 2,590 2,410 2,737,760 6,926,532,800
29/07/2018 2,450 0.07 2.86 2,380 2,460 2,330 2,144,960 5,255,152,000
27/07/2018 2,450 0.07 2.86 2,380 2,460 2,330 2,144,960 5,255,152,000
26/07/2018 2,380 -0.12 -5.04 2,500 2,550 2,350 1,268,170 3,018,244,600
25/07/2018 2,500 0.10 4.00 2,400 2,550 2,400 2,636,500 6,591,250,000
24/07/2018 2,400 0.12 5.00 2,280 2,410 2,280 1,837,620 4,410,288,000
23/07/2018 2,280 -0.02 -0.88 2,300 2,310 2,270 1,355,320 3,090,129,600
22/07/2018 2,300 -0.01 -0.43 2,310 2,310 2,280 1,671,930 3,845,439,000
20/07/2018 2,300 -0.01 -0.43 2,310 2,310 2,280 1,671,930 3,845,439,000
19/07/2018 2,310 -0.02 -0.87 2,310 2,330 2,280 977,430 2,257,863,300
18/07/2018 2,310 0.03 1.30 2,280 2,310 2,270 1,437,720 3,321,133,200
17/07/2018 2,280 0.02 0.88 2,260 2,280 2,260 578,730 1,319,504,400
16/07/2018 2,260 -0.02 -0.88 2,280 2,300 2,260 838,640 1,895,326,400
15/07/2018 2,280 0.03 1.32 2,250 2,310 2,250 1,839,820 4,194,789,600
13/07/2018 2,280 0.03 1.32 2,250 2,310 2,250 1,839,820 4,194,789,600
12/07/2018 2,250 0.01 0.44 2,250 2,280 2,230 1,001,590 2,253,577,500
11/07/2018 2,250 -0.05 -2.22 2,300 2,280 2,240 879,850 1,979,662,500
10/07/2018 2,300 0.01 0.43 2,290 2,300 2,270 609,510 1,401,873,000
09/07/2018 2,290 -0.01 -0.44 2,300 2,350 2,270 896,900 2,053,901,000
08/07/2018 2,300 0.05 2.17 2,250 2,330 2,200 677,430 1,558,089,000
06/07/2018 2,300 0.05 2.17 2,250 2,330 2,200 677,430 1,558,089,000
05/07/2018 2,250 -0.11 -4.89 2,360 2,370 2,220 1,336,670 3,007,507,500
04/07/2018 2,360 0.07 2.97 2,290 2,360 2,240 1,157,920 2,732,691,200
03/07/2018 2,290 -0.16 -6.99 2,450 2,430 2,280 3,021,830 6,919,990,700
02/07/2018 2,450 -0.18 -7.35 2,630 2,610 2,450 2,822,720 6,915,664,000
01/07/2018 2,630 -0.12 -4.56 2,750 0 0 2,662,360 7,002,006,800
29/06/2018 2,630 -0.12 -4.56 2,750 2,720 2,610 2,662,360 7,002,006,800
28/06/2018 2,750 0.04 1.45 2,710 2,790 2,700 4,574,660 12,580,315,000
27/06/2018 2,710 0.08 2.95 2,630 2,800 2,680 3,388,170 9,181,940,700
26/06/2018 2,630 0.17 6.46 2,460 2,630 2,420 5,365,480 14,111,212,400
25/06/2018 2,460 0.10 4.07 2,360 2,480 2,380 1,108,830 2,727,721,800
22/06/2018 2,360 0.01 0.42 2,350 2,390 2,330 677,930 1,599,914,800
21/06/2018 2,350 -0.03 -1.28 2,380 2,400 2,350 497,540 1,169,219,000
20/06/2018 2,380 0.07 2.94 2,310 2,400 2,280 660,370 1,571,680,600
19/06/2018 2,310 -0.15 -6.49 2,460 2,460 2,290 2,049,200 4,733,652,000
18/06/2018 2,460 -0.05 -2.03 2,510 2,550 2,460 1,266,140 3,114,704,400
17/06/2018 2,510 0.02 0.80 2,490 2,550 2,490 768,610 1,929,211,100
15/06/2018 2,510 0.02 0.80 2,490 2,550 2,490 768,610 1,929,211,100
14/06/2018 2,490 0.01 0.40 2,480 2,570 2,470 1,211,880 3,017,581,200
13/06/2018 2,480 0.01 0.40 2,470 2,520 2,430 1,087,060 2,695,908,800
12/06/2018 2,470 -0.03 -1.21 2,500 2,560 2,400 2,714,270 6,704,246,900
11/06/2018 2,500 0.01 0.40 2,490 2,550 2,460 1,303,880 3,259,700,000
10/06/2018 2,490 0.02 0.80 2,470 2,570 2,460 2,065,540 5,143,194,600
08/06/2018 2,490 0.02 0.80 2,470 2,570 2,460 2,065,540 5,143,194,600
07/06/2018 2,470 0.16 6.48 2,310 2,470 2,290 5,232,560 12,924,423,200
06/06/2018 2,310 -0.01 -0.43 2,310 2,320 2,280 1,189,680 2,748,160,800
05/06/2018 2,310 -0.03 -1.30 2,340 2,370 2,300 1,191,910 2,753,312,100
04/06/2018 2,340 -0.01 -0.43 2,350 2,390 2,320 893,800 2,091,492,000
03/06/2018 2,350 0.12 5.11 2,230 2,380 2,200 3,822,700 8,983,345,000
01/06/2018 2,350 0.12 5.11 2,230 2,380 2,200 3,822,700 8,983,345,000
31/05/2018 2,230 0.14 6.28 2,090 2,230 2,080 2,691,840 6,002,803,200
30/05/2018 2,090 0.03 1.44 2,060 2,110 2,000 1,575,220 3,292,209,800
29/05/2018 2,060 0.07 3.40 1,990 2,070 1,990 1,256,580 2,588,554,800
28/05/2018 1,990 -0.14 -7.04 2,130 2,110 1,990 4,927,290 9,805,307,100
27/05/2018 2,130 -0.05 -2.35 2,180 2,200 2,130 1,658,590 3,532,796,700
25/05/2018 2,130 -0.05 -2.35 2,180 2,200 2,130 1,658,590 3,532,796,700
24/05/2018 2,180 -0.02 -0.92 2,200 2,230 2,180 1,429,160 3,115,568,800
23/05/2018 2,200 -0.03 -1.36 2,230 2,250 2,190 1,335,890 2,938,958,000
22/05/2018 2,230 -0.03 -1.35 2,260 2,270 2,220 1,112,300 2,480,429,000
21/05/2018 2,260 0.01 0.44 2,250 2,280 2,250 686,600 1,551,716,000
20/05/2018 2,250 0.01 0.44 2,250 2,270 2,230 784,760 1,765,710,000
18/05/2018 2,250 0.01 0.44 2,250 2,270 2,230 784,760 1,765,710,000
17/05/2018 2,250 -0.02 -0.89 2,270 2,290 2,250 656,160 1,476,360,000
16/05/2018 2,270 -0.01 -0.44 2,280 2,290 2,260 221,600 503,032,000
15/05/2018 2,280 0.01 0.44 2,270 2,290 2,270 817,980 1,864,994,400
14/05/2018 2,270 -0.01 -0.44 2,270 2,280 2,250 772,720 1,754,074,400
13/05/2018 2,270 -0.03 -1.32 2,300 2,290 2,260 880,940 1,999,733,800
11/05/2018 2,270 -0.03 -1.32 2,300 2,290 2,260 880,940 1,999,733,800
10/05/2018 2,300 -0.02 -0.87 2,320 2,310 2,280 691,690 1,590,887,000
09/05/2018 2,320 -0.01 -0.43 2,330 2,340 2,310 967,920 2,245,574,400
08/05/2018 2,330 0.01 0.43 2,330 2,350 2,300 986,090 2,297,589,700
07/05/2018 2,330 0.07 3.00 2,260 2,340 2,230 1,109,200 2,584,436,000
05/05/2018 2,260 0.05 2.21 2,210 2,290 2,200 1,808,670 4,087,594,200
04/05/2018 2,260 0.05 2.21 2,210 2,290 2,200 1,808,670 4,087,594,200
03/05/2018 2,210 -0.10 -4.52 2,310 2,310 2,180 3,011,850 6,656,188,500
02/05/2018 2,310 -0.17 -7.36 2,480 2,490 2,310 6,005,250 13,872,127,500
30/04/2018 2,480 -0.01 -0.40 2,490 2,530 2,460 1,951,610 4,839,992,800
27/04/2018 2,480 -0.01 -0.40 2,490 2,530 2,460 1,951,610 4,839,992,800
26/04/2018 2,490 -0.12 -4.82 2,610 2,620 2,470 2,309,210 5,749,932,900
25/04/2018 2,610 0.01 0.38 2,610 2,620 2,600 1,267,000 3,306,870,000
24/04/2018 2,610 0.01 0.38 2,610 2,620 2,600 1,267,000 3,306,870,000
23/04/2018 2,610 -0.09 -3.45 2,700 2,700 2,610 1,886,990 4,925,043,900
20/04/2018 2,700 -0.03 -1.11 2,730 2,740 2,690 966,930 2,610,711,000
19/04/2018 2,730 -0.03 -1.10 2,760 2,780 2,720 538,870 1,471,115,100
18/04/2018 2,760 0.06 2.17 2,700 2,780 2,710 1,399,340 3,862,178,400
15/04/2018 2,730 -0.01 -0.37 2,740 2,790 2,720 876,260 2,392,189,800
13/04/2018 2,730 -0.01 -0.37 2,740 2,790 2,720 876,260 2,392,189,800
12/04/2018 2,740 -0.04 -1.46 2,780 2,780 2,700 1,383,190 3,789,940,600
11/04/2018 2,780 -0.08 -2.88 2,860 2,850 2,760 3,307,720 9,195,461,600
10/04/2018 2,860 -0.10 -3.50 2,960 2,990 2,860 3,414,140 9,764,440,400
09/04/2018 2,960 -0.01 -0.34 2,970 3,000 2,950 1,826,340 5,405,966,400
07/04/2018 2,970 0.02 0.67 2,970 3,000 2,970 1,138,280 3,380,691,600
06/04/2018 2,970 0.02 0.67 2,970 3,000 2,970 1,138,280 3,380,691,600
05/04/2018 2,970 -0.02 -0.67 2,990 3,000 2,960 885,920 2,631,182,400
04/04/2018 2,990 0.01 0.33 2,980 3,000 2,970 1,203,730 3,599,152,700
03/04/2018 2,980 -0.02 -0.67 3,000 3,000 2,970 785,940 2,342,101,200
02/04/2018 3,000 -0.02 -0.67 3,000 3,040 2,980 1,055,100 3,165,300,000
30/03/2018 3,000 0.01 0.33 2,990 3,000 2,970 505,840 1,517,520,000
29/03/2018 2,990 -0.01 -0.33 2,990 3,010 2,980 1,143,120 3,417,928,800
28/03/2018 2,990 -0.04 -1.34 3,030 3,020 2,990 942,980 2,819,510,200
27/03/2018 3,030 0.05 1.65 2,980 3,120 2,970 2,685,320 8,136,519,600
26/03/2018 2,980 -0.04 -1.34 3,020 3,020 2,960 2,844,520 8,476,669,600
23/03/2018 3,020 -0.04 -1.32 3,060 3,040 2,980 2,934,500 8,862,190,000
22/03/2018 3,060 -0.04 -1.31 3,100 3,120 3,060 1,630,600 4,989,636,000
21/03/2018 3,100 0.02 0.65 3,080 3,130 3,060 2,278,150 7,062,265,000
20/03/2018 3,080 -0.02 -0.65 3,100 3,110 3,080 1,654,230 5,095,028,400
19/03/2018 3,100 -0.02 -0.65 3,120 3,150 3,100 2,208,970 6,847,807,000
16/03/2018 3,120 0.03 0.96 3,090 3,130 3,100 1,300,270 4,056,842,400
15/03/2018 3,090 0.01 0.32 3,090 3,130 3,090 1,529,630 4,726,556,700
14/03/2018 3,090 0.01 0.32 3,090 3,140 3,080 1,509,590 4,664,633,100
13/03/2018 3,090 0.01 0.32 3,090 3,120 3,050 1,471,080 4,545,637,200
12/03/2018 3,090 -0.02 -0.65 3,110 3,200 3,100 1,960,090 6,056,678,100
09/03/2018 3,140 0.03 0.96 3,110 3,200 3,100 1,059,930 3,328,180,200
08/03/2018 3,110 -0.01 -0.32 3,120 3,170 3,090 1,517,660 4,719,922,600
07/03/2018 3,120 0.09 2.88 3,030 3,240 3,030 3,426,800 10,691,616,000
06/03/2018 3,030 0.02 0.66 3,030 3,060 3,010 746,210 2,261,016,300
05/03/2018 3,030 -0.03 -0.99 3,060 3,090 3,030 1,743,370 5,282,411,100
02/03/2018 3,060 0.03 0.98 3,030 3,060 3,010 1,006,770 3,080,716,200
01/03/2018 3,030 -0.05 -1.65 3,080 3,080 3,020 1,371,460 4,155,523,800
28/02/2018 3,080 -0.05 -1.62 3,130 3,120 3,080 1,054,190 3,246,905,200
27/02/2018 3,130 -0.01 -0.32 3,140 3,160 3,110 806,610 2,524,689,300
26/02/2018 3,140 0.01 0.32 3,140 3,190 3,130 1,238,440 3,888,701,600
23/02/2018 3,140 0.03 0.96 3,140 3,200 3,140 1,203,060 3,777,608,400
22/02/2018 3,140 -0.08 -2.55 3,220 3,210 3,140 1,528,430 4,799,270,200
21/02/2018 3,220 0.05 1.55 3,170 3,250 3,180 1,348,340 4,341,654,800
14/02/2018 3,170 0.07 2.21 3,100 3,180 3,110 1,583,990 5,021,248,300
13/02/2018 3,170 0.07 2.21 3,100 3,180 3,110 1,583,990 5,021,248,300
12/02/2018 3,100 0.20 6.45 2,900 3,100 2,910 1,542,540 4,781,874,000
09/02/2018 2,900 -0.06 -2.07 2,960 2,930 2,820 2,061,150 5,977,335,000
08/02/2018 2,960 -0.06 -2.03 3,020 3,030 2,910 1,367,910 4,049,013,600
07/02/2018 3,020 -0.04 -1.32 3,060 3,030 2,970 2,994,130 9,042,272,600
06/02/2018 2,870 -0.19 -6.62 3,060 2,950 2,850 9,295,100 26,676,937,000
05/02/2018 3,060 -0.22 -7.19 3,280 3,290 3,060 4,395,200 13,449,312,000
02/02/2018 3,280 0.03 0.91 3,250 3,310 3,270 1,516,070 4,972,709,600
01/02/2018 3,250 -0.14 -4.31 3,390 3,390 3,250 4,695,500 15,260,375,000
31/01/2018 3,390 -0.06 -1.77 3,450 3,450 3,370 2,666,610 9,039,807,900
30/01/2018 3,450 0.07 2.03 3,380 3,450 3,360 2,663,670 9,189,661,500
29/01/2018 3,380 -0.01 -0.30 3,390 3,410 3,360 1,319,090 4,458,524,200
26/01/2018 3,390 0.03 0.88 3,360 3,410 3,360 1,877,740 6,365,538,600
25/01/2018 3,360 -0.11 -3.27 3,420 3,460 3,360 4,996,230 16,787,332,800
24/01/2018 3,310 -0.16 -4.83 3,470 3,500 3,410 3,298,660 10,918,564,600
22/01/2018 3,420 -0.05 -1.46 3,470 3,500 3,410 2,026,950 6,932,169,000
19/01/2018 3,470 0.08 2.31 3,390 3,530 3,450 5,171,470 17,945,000,900
18/01/2018 3,390 0.01 0.29 3,380 3,410 3,340 2,267,840 7,687,977,600
17/01/2018 3,380 -0.01 -0.30 3,390 3,480 3,370 3,934,980 13,300,232,400
16/01/2018 3,390 -0.06 -1.77 3,450 3,440 3,360 3,928,410 13,317,309,900
15/01/2018 3,450 -0.01 -0.29 3,460 3,490 3,440 2,257,190 7,787,305,500
12/01/2018 3,460 -0.04 -1.16 3,500 3,570 3,460 3,940,150 13,632,919,000
11/01/2018 3,500 -0.05 -1.43 3,550 3,560 3,490 3,858,490 13,504,715,000
10/01/2018 3,550 0.10 2.82 3,450 3,640 3,500 6,186,120 21,960,726,000
09/01/2018 3,450 -0.04 -1.16 3,490 3,490 3,400 4,514,090 15,573,610,500
08/01/2018 3,490 0.04 1.15 3,450 3,560 3,430 3,306,890 11,541,046,100
05/01/2018 3,450 -0.07 -2.03 3,520 3,680 3,450 7,614,230 26,269,093,500
04/01/2018 3,520 0.23 6.53 3,290 3,520 3,300 8,855,020 31,169,670,400
03/01/2018 3,290 0.01 0.30 3,280 3,310 3,270 2,185,770 7,191,183,300
02/01/2018 3,280 0.02 0.61 3,260 3,300 3,260 1,932,240 6,337,747,200
01/01/2018 3,260 -0.01 -0.31 3,260 3,280 3,250 1,496,980 4,880,154,800
29/12/2017 3,260 -0.01 -0.31 3,260 3,280 3,250 1,496,980 4,880,154,800
28/12/2017 3,260 0.01 0.31 3,250 3,290 3,250 1,233,860 4,022,383,600
27/12/2017 3,250 -0.01 -0.31 3,260 3,280 3,250 1,650,100 5,362,825,000
26/12/2017 3,260 -0.01 -0.31 3,260 3,280 3,250 1,240,240 4,043,182,400
25/12/2017 3,260 -0.02 -0.61 3,280 3,300 3,260 2,024,500 6,599,870,000
24/12/2017 3,280 0.01 0.30 3,280 3,320 3,270 1,761,260 5,776,932,800
22/12/2017 3,280 0.01 0.30 3,280 3,320 3,270 1,761,260 5,776,932,800
21/12/2017 3,280 -0.01 -0.30 3,290 3,330 3,270 1,420,210 4,658,288,800
20/12/2017 3,290 -0.05 -1.52 3,340 3,330 3,280 6,064,940 19,953,652,600
19/12/2017 3,370 0.06 1.78 3,310 3,390 3,340 2,599,810 8,761,359,700
18/12/2017 3,350 0.04 1.19 3,310 3,370 3,350 175,350 587,422,500
17/12/2017 3,310 0.01 0.30 3,300 3,340 3,290 13,552,830 44,859,867,300
15/12/2017 3,300 0.03 0.91 3,270 3,330 3,270 1,586,990 5,237,067,000
14/12/2017 3,270 -0.02 -0.61 3,290 3,300 3,250 1,020,560 3,337,231,200
13/12/2017 3,290 -0.05 -1.52 3,340 3,350 3,230 3,027,200 9,959,488,000
12/12/2017 3,340 -0.06 -1.80 3,400 3,390 3,340 2,170,120 7,248,200,800
11/12/2017 3,380 -0.02 -0.59 3,400 3,390 3,370 163,710 553,339,800
10/12/2017 3,400 0.01 0.29 3,390 3,450 3,390 1,964,970 6,680,898,000
08/12/2017 3,390 0.02 0.59 3,390 3,470 3,370 1,789,590 6,066,710,100
07/12/2017 3,390 0.02 0.59 3,390 3,470 3,370 1,714,010 5,810,493,900
05/12/2017 3,400 -0.06 -1.73 3,500 3,500 3,400 2,344,920 7,972,728,000
04/12/2017 3,460 0.03 0.87 3,410 3,500 3,410 3,503,450 12,121,937,000
01/12/2017 3,430 -0.01 -0.29 3,430 3,490 3,420 2,248,820 7,713,452,600
30/11/2017 3,440 -0.03 -0.86 3,440 3,520 3,440 2,929,100 10,076,104,000
29/11/2017 3,470 -0.09 -2.53 3,540 3,550 3,470 2,948,850 10,232,509,500
28/11/2017 3,560 0.02 0.56 3,640 3,640 3,500 3,834,640 13,651,318,400
27/11/2017 3,540 0.23 6.95 3,340 3,540 3,340 5,346,540 18,926,751,600
24/11/2017 3,310 0.05 1.53 3,260 3,350 3,260 3,298,660 10,918,564,600
23/11/2017 3,260 0.00 ■■ 0.00 3,260 3,290 3,250 1,008,550 3,287,873,000
22/11/2017 3,260 0.01 0.31 3,250 3,290 3,250 2,455,860 8,006,103,600
21/11/2017 3,250 -0.04 -1.22 3,280 3,330 3,250 3,145,240 10,222,030,000
20/11/2017 3,290 0.00 ■■ 0.00 3,290 3,320 3,290 2,235,020 7,353,215,800
17/11/2017 3,290 0.01 0.30 3,300 3,350 3,270 2,940,460 9,674,113,400
16/11/2017 3,280 0.00 ■■ 0.00 3,300 3,320 3,280 2,649,050 8,688,884,000
15/11/2017 3,280 0.06 1.86 3,230 3,300 3,230 2,035,840 6,677,555,200
14/11/2017 3,220 0.02 0.62 3,200 3,280 3,200 1,277,200 4,112,584,000
13/11/2017 3,200 -0.08 -2.44 3,260 3,300 3,200 2,255,100 7,216,320,000
10/11/2017 3,280 0.02 0.61 3,300 3,320 3,270 2,263,040 7,422,771,200
09/11/2017 3,260 0.01 0.31 3,250 3,290 3,250 1,023,010 3,335,012,600
08/11/2017 3,250 -0.07 -2.11 3,360 3,360 3,250 1,860,660 6,047,145,000
07/11/2017 3,320 0.04 1.22 3,360 3,380 3,270 2,317,710 7,694,797,200
06/11/2017 3,280 0.10 3.14 3,200 3,280 3,180 2,019,320 6,623,369,600
03/11/2017 3,180 0.01 0.32 3,210 3,220 3,140 2,474,580 7,869,164,400
02/11/2017 3,170 -0.20 -5.93 3,330 3,440 3,170 6,167,990 19,552,528,300
01/11/2017 3,370 -0.06 -1.75 3,440 3,450 3,350 1,637,750 5,519,217,500
31/10/2017 3,430 -0.08 -2.28 3,510 3,560 3,430 1,921,980 6,592,391,400
30/10/2017 3,510 0.01 0.29 3,550 3,740 3,510 4,904,560 17,215,005,600
27/10/2017 3,500 0.07 2.04 3,440 3,500 3,300 2,834,320 9,920,120,000
26/10/2017 3,430 -0.12 -3.38 3,560 3,560 3,410 2,381,870 8,169,814,100
25/10/2017 3,550 0.01 0.28 3,540 3,570 3,520 1,792,410 6,363,055,500
24/10/2017 3,540 -0.02 -0.56 3,560 3,590 3,530 3,794,730 13,433,344,200
23/10/2017 3,560 -0.15 -4.04 3,710 3,720 3,560 3,117,890 11,099,688,400
20/10/2017 3,710 0.01 0.27 3,710 3,730 3,690 1,696,200 6,292,902,000
19/10/2017 3,700 -0.01 -0.27 3,730 3,760 3,680 2,584,950 9,564,315,000
18/10/2017 3,710 -0.09 -2.37 3,810 3,820 3,670 6,567,870 24,366,797,700
17/10/2017 3,800 -0.09 -2.31 3,900 3,950 3,790 8,285,650 31,485,470,000
16/10/2017 3,890 -0.05 -1.27 3,940 3,980 3,890 5,101,730 19,845,729,700
13/10/2017 3,940 -0.04 -1.01 3,970 3,990 3,940 4,578,870 18,040,747,800
12/10/2017 3,980 -0.04 -1.00 4,020 4,030 3,980 3,121,050 12,421,779,000
11/10/2017 4,020 -0.05 -1.23 4,100 4,100 4,020 3,862,740 15,528,214,800
10/10/2017 4,070 -0.01 -0.25 4,100 4,130 4,060 7,227,240 29,414,866,800
09/10/2017 4,080 0.00 ■■ 0.00 4,090 4,100 4,050 4,107,970 16,760,517,600
06/10/2017 4,080 0.01 0.25 4,070 4,090 4,030 13,491,390 55,044,871,200
05/10/2017 4,070 0.09 2.26 3,980 4,080 3,980 4,497,410 18,304,458,700
04/10/2017 3,980 0.04 1.02 4,000 4,040 3,980 1,559,440 6,206,571,200
03/10/2017 3,940 -0.07 -1.75 4,010 4,020 3,920 2,498,050 9,842,317,000
02/10/2017 4,010 -0.01 -0.25 4,030 4,030 4,010 1,126,360 4,516,703,600
29/09/2017 4,020 -0.07 -1.71 4,090 4,090 4,020 996,280 4,005,045,600
28/09/2017 4,090 0.07 1.74 4,010 4,110 4,010 4,131,330 16,897,139,700
27/09/2017 4,020 -0.01 -0.25 4,030 4,040 4,010 1,873,970 7,533,359,400
26/09/2017 4,030 0.00 ■■ 0.00 4,030 4,050 4,020 1,368,870 5,516,546,100
25/09/2017 4,030 0.01 0.25 4,070 4,070 4,030 1,483,000 5,976,490,000
22/09/2017 4,020 -0.05 -1.23 4,080 4,110 4,020 4,955,060 19,919,341,200
21/09/2017 4,070 0.04 0.99 4,030 4,130 4,030 2,446,540 9,957,417,800
20/09/2017 4,030 0.00 ■■ 0.00 4,050 4,060 4,020 1,273,330 5,131,519,900
19/09/2017 4,030 0.02 0.50 4,010 4,050 4,010 1,517,840 6,116,895,200
18/09/2017 4,010 -0.01 -0.25 4,050 4,060 4,010 2,501,790 10,032,177,900
15/09/2017 4,020 -0.03 -0.74 4,050 4,060 4,020 1,615,340 6,493,666,800
14/09/2017 4,050 -0.06 -1.46 4,110 4,110 4,030 1,801,880 7,297,614,000
13/09/2017 4,110 0.13 3.27 4,100 4,180 4,090 2,820,500 11,592,255,000
12/09/2017 3,980 -0.02 -0.50 4,000 4,030 3,970 2,463,760 9,805,764,800
11/09/2017 4,000 -0.06 -1.48 4,060 4,060 4,000 2,355,980 9,423,920,000
08/09/2017 4,060 0.00 ■■ 0.00 4,060 4,070 4,040 1,863,570 7,566,094,200
07/09/2017 4,060 0.00 ■■ 0.00 4,070 4,100 4,060 1,439,450 5,844,167,000
06/09/2017 4,060 -0.03 -0.73 4,090 4,100 4,060 2,039,520 8,280,451,200
05/09/2017 4,090 0.00 ■■ 0.00 4,090 4,140 4,070 1,895,680 7,753,331,200
01/09/2017 4,090 -0.03 -0.73 4,180 4,180 4,070 1,519,510 6,214,795,900
31/08/2017 4,120 0.06 1.48 4,080 4,180 4,040 2,398,500 9,881,820,000
30/08/2017 4,060 -0.06 -1.46 4,110 4,140 4,050 1,664,770 6,758,966,200
29/08/2017 4,120 0.00 ■■ 0.00 4,150 4,250 4,120 3,568,200 14,700,984,000
28/08/2017 4,120 0.10 2.49 4,020 4,200 4,020 3,486,950 14,366,234,000
25/08/2017 4,020 -0.05 -1.23 4,050 4,090 4,010 1,928,480 7,752,489,600
24/08/2017 4,070 0.06 1.50 4,000 4,070 3,980 1,531,040 6,231,332,800
23/08/2017 4,010 0.02 0.50 3,990 4,010 3,950 2,034,690 8,159,106,900
22/08/2017 3,990 -0.05 -1.24 4,020 4,050 3,980 3,803,530 15,176,084,700
21/08/2017 4,040 -0.05 -1.22 4,090 4,110 4,030 2,482,090 10,027,643,600
18/08/2017 4,090 0.04 0.99 4,030 4,120 4,010 2,003,320 8,193,578,800
17/08/2017 4,050 -0.11 -2.64 4,160 4,160 4,050 3,326,170 13,470,988,500
16/08/2017 4,160 0.01 0.24 4,160 4,190 4,140 1,484,570 6,175,811,200
15/08/2017 4,150 -0.07 -1.66 4,230 4,230 4,150 1,612,790 6,693,078,500
14/08/2017 4,220 0.06 1.44 4,140 4,230 4,130 2,009,940 8,481,946,800
11/08/2017 4,160 -0.06 -1.42 4,220 4,220 4,160 2,086,280 8,678,924,800
10/08/2017 4,220 -0.09 -2.09 4,310 4,350 4,190 2,452,480 10,349,465,600
09/08/2017 4,310 0.09 2.13 4,200 4,490 4,200 6,726,650 28,991,861,500
08/08/2017 4,220 0.03