Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +14.57 (+1.20%)
  • HNX-Index 305.96 +5.30 (+1.76%)
  • UPCOM-Index 93.12 -0.51 (-0.55%)
CTCP Mirae
Mirae Joint Stock Company
Mã CK:      KMR      5.53      ■■ 0 (0%)      (cập nhật 05:15 25/05/2022)
Đang giao dịch
KMR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/05/2022 5,530 0.00 ■■ 0.00 5,530 5,700 5,440 5,840 32,295,200
24/05/2022 5,530 0.00 ■■ 0.00 5,530 5,700 5,440 5,840 32,295,200
23/05/2022 5,530 0.02 0.36 5,510 5,750 5,480 6,110 33,788,300
22/05/2022 5,510 -0.03 -0.54 5,540 5,650 5,500 15,990 88,104,900
20/05/2022 5,510 -0.03 -0.54 5,540 5,650 5,500 15,990 88,104,900
19/05/2022 5,540 -0.05 -0.90 5,590 5,660 5,400 6,390 35,400,600
18/05/2022 5,590 0.03 0.54 5,560 5,790 5,560 8,350 46,676,500
17/05/2022 5,560 0.36 6.47 5,200 5,560 5,040 15,440 85,846,400
16/05/2022 5,200 0.01 0.19 5,190 5,460 5,050 7,370 38,324,000
13/05/2022 5,190 -0.39 -7.51 5,580 5,740 5,190 17,870 92,745,300
12/05/2022 5,580 -0.42 -7.53 6,000 6,110 5,580 11,910 66,457,800
11/05/2022 6,000 0.12 2.00 5,880 6,150 5,860 9,830 58,980,000
10/05/2022 5,880 0.16 2.72 5,720 5,890 5,330 17,440 102,547,200
09/05/2022 5,720 -0.43 -7.52 6,150 6,150 5,720 14,070 80,480,400
29/04/2022 6,730 0.41 6.09 6,320 6,750 6,310 57,520 387,109,600
28/04/2022 6,320 -0.06 -0.95 6,380 6,500 6,310 13,890 87,784,800
27/04/2022 6,380 0.26 4.08 6,120 6,390 6,100 12,120 77,325,600
26/04/2022 6,120 0.15 2.45 5,970 6,120 5,700 15,300 93,636,000
25/04/2022 5,970 -0.03 -0.50 6,000 6,390 5,700 29,310 174,980,700
23/04/2022 6,000 0.15 2.50 5,850 6,250 5,540 25,950 155,700,000
22/04/2022 6,000 0.15 2.50 5,850 6,250 5,540 25,950 155,700,000
21/04/2022 5,850 -0.44 -7.52 6,290 5,950 5,850 54,810 320,638,500
20/04/2022 6,290 -0.47 -7.47 6,760 6,900 6,290 39,560 248,832,400
19/04/2022 6,760 -0.50 -7.40 7,260 7,470 6,760 41,720 282,027,200
18/04/2022 7,260 -0.54 -7.44 7,800 7,980 7,260 39,000 283,140,000
16/04/2022 7,800 -0.20 -2.56 8,000 8,000 7,800 12,400 96,720,000
15/04/2022 7,800 -0.20 -2.56 8,000 8,000 7,800 12,400 96,720,000
14/04/2022 8,000 0.00 ■■ 0.00 8,000 8,100 7,830 21,890 175,120,000
13/04/2022 8,000 -0.09 -1.13 8,090 8,090 7,540 27,330 218,640,000
12/04/2022 8,090 -0.41 -5.07 8,500 8,700 8,000 32,690 264,462,100
08/04/2022 8,500 -0.21 -2.47 8,710 8,880 8,360 17,670 150,195,000
07/04/2022 8,710 -0.05 -0.57 8,760 8,990 8,700 22,350 194,668,500
06/04/2022 8,760 -0.10 -1.14 8,860 9,100 8,750 25,750 225,570,000
05/04/2022 8,860 -0.11 -1.24 8,970 8,970 8,760 22,220 196,869,200
04/04/2022 8,970 -0.07 -0.78 9,040 9,200 8,960 23,530 211,064,100
01/04/2022 9,040 0.03 0.33 9,010 9,050 8,520 37,150 335,836,000
31/03/2022 9,010 -0.01 -0.11 9,020 9,250 8,890 29,270 263,722,700
30/03/2022 9,020 -0.36 -3.99 9,380 9,790 9,010 68,530 618,140,600
29/03/2022 9,380 0.58 6.18 8,800 9,410 8,850 101,460 951,694,800
28/03/2022 8,800 -0.25 -2.84 9,050 9,150 8,510 48,220 424,336,000
25/03/2022 9,050 0.16 1.77 8,890 9,170 8,810 84,080 760,924,000
24/03/2022 8,890 -0.08 -0.90 8,970 8,960 8,700 23,130 205,625,700
23/03/2022 8,970 0.20 2.23 8,770 9,100 8,710 77,280 693,201,600
22/03/2022 8,770 -0.03 -0.34 8,800 8,810 8,700 35,800 313,966,000
21/03/2022 8,800 0.27 3.07 8,530 8,880 8,450 44,470 391,336,000
18/03/2022 8,530 0.01 0.12 8,520 8,640 8,480 38,120 325,163,600
17/03/2022 8,520 0.12 1.41 8,400 8,650 8,440 26,090 222,286,800
16/03/2022 8,400 0.15 1.79 8,250 8,500 8,000 17,270 145,068,000
15/03/2022 8,250 0.00 ■■ 0.00 8,250 8,390 8,100 34,350 283,387,500
14/03/2022 8,250 -0.39 -4.73 8,640 8,600 8,200 34,320 283,140,000
11/03/2022 8,640 -0.18 -2.08 8,820 8,850 8,610 31,450 271,728,000
10/03/2022 8,820 0.43 4.88 8,390 8,950 8,400 33,070 291,677,400
09/03/2022 8,390 -0.25 -2.98 8,640 8,640 8,290 35,310 296,250,900
08/03/2022 8,640 -0.28 -3.24 8,920 8,860 8,600 41,630 359,683,200
07/03/2022 8,920 -0.13 -1.46 9,050 9,100 8,500 58,880 525,209,600
06/03/2022 9,050 0.45 4.97 8,600 9,180 8,610 116,630 1,055,501,500
04/03/2022 9,050 0.45 4.97 8,600 9,180 8,610 116,630 1,055,501,500
03/03/2022 8,600 0.30 3.49 8,300 8,600 8,300 39,600 340,560,000
02/03/2022 8,300 0.11 1.33 8,190 8,500 8,210 47,130 391,179,000
01/03/2022 8,190 0.07 0.85 8,120 8,200 8,080 29,270 239,721,300
28/02/2022 8,120 -0.01 -0.12 8,130 8,300 8,080 18,580 150,869,600
27/02/2022 8,130 0.13 1.60 8,000 8,250 8,020 19,220 156,258,600
25/02/2022 8,130 0.13 1.60 8,000 8,250 8,020 19,220 156,258,600
24/02/2022 8,000 -0.31 -3.88 8,310 8,310 7,740 38,840 310,720,000
23/02/2022 8,310 0.12 1.44 8,190 8,450 8,150 62,040 515,552,400
22/02/2022 8,190 -0.21 -2.56 8,400 8,380 8,150 41,450 339,475,500
21/02/2022 8,400 0.31 3.69 8,090 8,500 8,100 35,290 296,436,000
20/02/2022 8,090 0.09 1.11 8,000 8,130 7,950 24,250 196,182,500
18/02/2022 8,090 0.09 1.11 8,000 8,130 7,950 24,250 196,182,500
17/02/2022 8,000 -0.14 -1.75 8,140 8,200 8,000 29,970 239,760,000
16/02/2022 8,140 0.26 3.19 7,880 8,290 7,820 18,480 150,427,200
15/02/2022 7,880 -0.02 -0.25 7,900 7,910 7,800 12,090 95,269,200
14/02/2022 7,900 0.00 ■■ 0.00 7,900 7,950 7,790 30,860 243,794,000
11/02/2022 7,900 -0.10 -1.27 8,000 8,000 7,880 19,170 151,443,000
10/02/2022 8,000 0.16 2.00 7,840 8,100 7,860 17,900 143,200,000
09/02/2022 7,840 -0.05 -0.64 7,890 7,900 7,700 13,210 103,566,400
08/02/2022 7,890 0.11 1.39 7,780 7,980 7,250 23,980 189,202,200
07/02/2022 7,780 0.50 6.43 7,280 7,780 7,300 27,000 210,060,000
01/02/2022 7,280 0.00 ■■ 0.00 7,270 7,500 7,050 14,300 104,104,000
31/01/2022 7,280 0.01 0.14 7,270 7,500 7,050 14,300 104,104,000
28/01/2022 7,280 0.01 0.14 7,270 7,500 7,050 14,300 104,104,000
27/01/2022 7,270 -0.05 -0.69 7,320 7,400 7,130 19,470 141,546,900
26/01/2022 7,320 -0.27 -3.69 7,590 7,610 7,320 33,540 245,512,800
25/01/2022 7,590 0.10 1.32 7,490 7,800 7,030 10,040 76,203,600
24/01/2022 7,490 -0.56 -7.48 8,050 8,270 7,490 41,150 308,213,500
21/01/2022 8,050 0.21 2.61 7,840 8,380 8,030 47,040 378,672,000
20/01/2022 7,840 0.51 6.51 7,330 7,840 6,850 27,360 214,502,400
19/01/2022 7,330 -0.55 -7.50 7,880 7,500 7,330 72,190 529,152,700
18/01/2022 7,880 -0.59 -7.49 8,470 8,300 7,880 43,580 343,410,400
17/01/2022 8,470 -0.63 -7.44 9,100 9,300 8,470 52,360 443,489,200
16/01/2022 9,100 -0.44 -4.84 9,540 9,500 8,880 94,710 861,861,000
14/01/2022 9,100 -0.44 -4.84 9,540 9,500 8,880 94,710 861,861,000
13/01/2022 9,540 -0.71 -7.44 10,250 10,250 9,540 117,970 1,125,433,800
12/01/2022 10,250 -0.75 -7.32 11,000 10,800 10,250 148,650 1,523,662,500
11/01/2022 11,000 -0.70 -6.36 11,700 11,950 10,900 126,330 1,389,630,000
10/01/2022 11,700 0.75 6.41 10,950 11,700 11,600 150,910 1,765,647,000
09/01/2022 10,950 0.70 6.39 10,250 10,950 10,150 214,820 2,352,279,000
07/01/2022 10,950 0.70 6.39 10,250 10,950 10,150 214,820 2,352,279,000
06/01/2022 10,250 0.00 ■■ 0.00 10,200 10,500 10,150 103,350 1,059,337,500
05/01/2022 10,200 0.00 ■■ 0.00 9,920 10,300 9,900 73,320 747,864,000
04/01/2022 9,920 0.02 0.20 9,900 10,000 9,600 67,730 671,881,600
03/01/2022 9,690 -0.28 -2.89 9,970 10,400 9,550 91,630 887,894,700
31/12/2021 9,900 -0.05 -0.51 9,950 10,400 9,660 75,740 749,826,000
30/12/2021 9,950 -0.25 -2.51 10,200 10,200 9,940 86,620 861,869,000
29/12/2021 10,200 -0.25 -2.45 10,450 10,600 10,100 77,080 786,216,000
23/12/2021 10,250 0.15 1.46 10,100 10,800 10,000 155,800 1,596,950,000
22/12/2021 10,250 0.15 1.46 10,100 10,800 10,000 155,800 1,596,950,000
21/12/2021 10,100 -0.10 -0.99 10,200 10,200 9,900 58,280 588,628,000
20/12/2021 10,200 -0.05 -0.49 10,250 10,550 9,900 86,690 884,238,000
17/12/2021 10,250 0.65 6.34 9,600 10,250 9,650 160,340 1,643,485,000
16/12/2021 9,600 0.13 1.35 9,470 9,680 9,410 54,590 524,064,000
15/12/2021 9,470 -0.14 -1.48 9,610 9,700 9,460 45,730 433,063,100
14/12/2021 9,610 0.30 3.12 9,310 9,800 9,340 77,480 744,582,800
13/12/2021 9,310 0.02 0.21 9,290 9,490 9,290 37,820 352,104,200
12/12/2021 9,290 0.02 0.22 9,270 9,900 9,110 42,590 395,661,100
10/12/2021 9,290 0.02 0.22 9,270 9,900 9,110 42,590 395,661,100
09/12/2021 9,270 0.16 1.73 9,110 9,300 9,070 37,150 344,380,500
08/12/2021 9,110 -0.15 -1.65 9,260 9,350 9,000 41,570 378,702,700
07/12/2021 9,260 0.21 2.27 9,050 9,370 8,600 60,170 557,174,200
06/12/2021 9,050 -0.64 -7.07 9,690 9,640 9,030 62,340 564,177,000
04/12/2021 9,690 -0.28 -2.89 9,970 10,400 9,550 91,630 887,894,700
03/12/2021 9,690 -0.28 -2.89 9,970 10,400 9,550 91,630 887,894,700
02/12/2021 9,970 0.65 6.52 9,320 9,970 9,400 82,850 826,014,500
01/12/2021 9,320 -0.18 -1.93 9,500 9,530 9,300 52,120 485,758,400
30/11/2021 9,500 0.18 1.89 9,320 9,550 9,320 82,050 779,475,000
29/11/2021 9,320 -0.13 -1.39 9,450 9,550 8,900 63,380 590,701,600
28/11/2021 9,450 0.25 2.65 9,200 9,490 9,010 86,110 813,739,500
26/11/2021 9,450 0.25 2.65 9,200 9,490 9,010 86,110 813,739,500
25/11/2021 9,200 -0.16 -1.74 9,360 9,590 9,080 78,150 718,980,000
24/11/2021 9,360 -0.33 -3.53 9,690 10,050 9,350 75,070 702,655,200
23/11/2021 9,690 -0.36 -3.72 10,050 9,900 9,350 94,150 912,313,500
22/11/2021 10,050 -0.75 -7.46 10,800 10,750 10,050 110,170 1,107,208,500
19/11/2021 10,800 0.05 0.46 10,750 11,000 10,000 175,010 1,890,108,000
18/11/2021 10,750 -0.15 -1.40 10,900 11,500 10,700 137,180 1,474,685,000
17/11/2021 10,900 0.70 6.42 10,200 10,900 9,800 176,210 1,920,689,000
16/11/2021 10,200 -0.75 -7.35 10,950 10,800 10,200 186,660 1,903,932,000
15/11/2021 10,950 0.70 6.39 10,250 10,950 10,400 144,070 1,577,566,500
14/11/2021 10,250 0.64 6.24 9,610 10,250 9,400 313,050 3,208,762,500
12/11/2021 10,250 0.64 6.24 9,610 10,250 9,400 313,050 3,208,762,500
11/11/2021 9,610 0.56 5.83 9,050 9,680 9,040 251,720 2,419,029,200
10/11/2021 9,050 0.06 0.66 8,990 9,200 8,950 67,620 611,961,000
09/11/2021 8,990 -0.11 -1.22 9,100 9,200 8,950 72,180 648,898,200
08/11/2021 9,100 0.33 3.63 8,770 9,250 8,800 97,020 882,882,000
07/11/2021 8,770 -0.18 -2.05 8,950 8,900 8,410 121,550 1,065,993,500
05/11/2021 8,770 -0.18 -2.05 8,950 8,900 8,410 121,550 1,065,993,500
04/11/2021 8,980 -0.65 -7.24 9,630 9,810 8,970 148,630 1,334,697,400
03/11/2021 8,980 -0.65 -7.24 9,630 9,810 8,970 148,630 1,334,697,400
02/11/2021 9,630 0.63 6.54 9,000 9,630 8,800 337,720 3,252,243,600
01/11/2021 9,000 0.25 2.78 8,750 9,290 8,690 154,840 1,393,560,000
31/10/2021 8,750 -0.07 -0.80 8,820 8,820 8,510 102,050 892,937,500
29/10/2021 8,750 -0.07 -0.80 8,820 8,820 8,510 102,050 892,937,500
28/10/2021 8,820 -0.08 -0.91 8,900 9,000 8,800 66,540 586,882,800
27/10/2021 8,900 0.11 1.24 8,790 9,300 8,820 147,290 1,310,881,000
26/10/2021 8,790 0.57 6.48 8,220 8,790 8,050 156,910 1,379,238,900
25/10/2021 8,220 -0.08 -0.97 8,300 8,400 8,220 50,520 415,274,400
23/10/2021 8,300 0.05 0.60 8,250 8,440 8,200 89,460 742,518,000
22/10/2021 8,300 0.05 0.60 8,250 8,440 8,200 89,460 742,518,000
21/10/2021 8,250 0.37 4.48 7,880 8,250 7,820 65,210 537,982,500
20/10/2021 7,880 -0.02 -0.25 7,900 7,980 7,730 38,330 302,040,400
19/10/2021 7,900 0.27 3.42 7,630 7,920 7,590 48,240 381,096,000
18/10/2021 7,630 -0.11 -1.44 7,740 7,800 7,620 30,850 235,385,500
16/10/2021 7,740 -0.16 -2.07 7,900 7,940 7,720 16,100 124,614,000
15/10/2021 7,740 -0.16 -2.07 7,900 7,940 7,720 16,100 124,614,000
14/10/2021 7,900 0.20 2.53 7,700 7,990 7,550 41,090 324,611,000
13/10/2021 7,700 -0.09 -1.17 7,790 7,810 7,690 27,730 213,521,000
12/10/2021 7,790 -0.09 -1.16 7,880 7,900 7,710 24,350 189,686,500
11/10/2021 7,880 0.02 0.25 7,880 7,950 7,700 28,290 222,925,200
08/10/2021 7,880 0.02 0.25 7,880 7,950 7,770 36,720 289,353,600
07/10/2021 7,880 -0.02 -0.25 7,900 8,000 7,770 30,140 237,503,200
06/10/2021 7,900 0.26 3.29 7,640 8,000 7,600 31,220 246,638,000
05/10/2021 7,640 0.04 0.52 7,600 7,700 7,500 25,410 194,132,400
04/10/2021 7,600 0.05 0.66 7,550 7,700 7,350 21,020 159,752,000
01/10/2021 7,550 -0.15 -1.99 7,700 7,800 7,460 20,150 152,132,500
30/09/2021 7,700 -0.02 -0.26 7,700 8,000 7,650 15,690 120,813,000
29/09/2021 7,700 0.10 1.30 7,600 7,900 7,610 17,210 132,517,000
28/09/2021 7,600 0.04 0.53 7,560 7,850 7,040 69,060 524,856,000
27/09/2021 7,560 -0.56 -7.41 8,120 8,200 7,560 75,250 568,890,000
26/09/2021 8,120 -0.16 -1.97 8,280 8,310 8,050 30,930 251,151,600
24/09/2021 8,120 -0.16 -1.97 8,280 8,310 8,050 30,930 251,151,600
23/09/2021 8,280 -0.42 -5.07 8,700 8,740 8,200 46,710 386,758,800
22/09/2021 8,700 0.38 4.37 8,320 8,890 8,240 64,150 558,105,000
21/09/2021 8,320 -0.31 -3.73 8,630 8,480 8,200 72,650 604,448,000
20/09/2021 8,630 -0.22 -2.55 8,850 9,100 8,600 78,290 675,642,700
17/09/2021 8,850 -0.07 -0.79 8,920 9,200 8,600 60,770 537,814,500
16/09/2021 8,920 -0.03 -0.34 8,950 9,250 8,810 55,740 497,200,800
15/09/2021 8,950 0.58 6.48 8,370 8,950 8,010 116,360 1,041,422,000
14/09/2021 8,370 -0.43 -5.14 8,800 8,690 8,200 82,470 690,273,900
13/09/2021 8,800 0.05 0.57 8,750 9,300 8,760 121,230 1,066,824,000
11/09/2021 8,750 0.41 4.69 8,340 8,900 8,500 134,600 1,177,750,000
10/09/2021 8,750 0.41 4.69 8,340 8,900 8,500 134,600 1,177,750,000
09/09/2021 8,340 0.54 6.47 7,800 8,340 7,800 182,030 1,518,130,200
08/09/2021 7,800 -0.14 -1.79 7,940 7,900 7,660 18,390 143,442,000
07/09/2021 7,940 -0.10 -1.26 8,040 8,490 7,800 46,740 371,115,600
06/09/2021 8,040 0.51 6.34 7,520 8,040 7,490 79,910 642,476,400
05/09/2021 8,020 0.41 5.11 7,610 7,610 7,300 55,490 445,029,800
03/09/2021 7,610 0.00 ■■ 0.00 7,610 7,610 7,300 23,550 179,215,500
01/09/2021 7,520 0.02 0.27 7,500 7,600 7,490 21,230 159,649,600
31/08/2021 7,500 -0.13 -1.73 7,630 7,780 7,500 19,640 147,300,000
30/08/2021 7,630 0.28 3.67 7,350 7,800 7,330 38,150 291,084,500
27/08/2021 7,350 0.02 0.27 7,330 7,400 7,230 22,240 163,464,000
26/08/2021 7,330 0.04 0.55 7,290 7,470 7,300 31,880 233,680,400
25/08/2021 7,290 -0.01 -0.14 7,300 7,390 7,160 15,170 110,589,300
24/08/2021 7,300 -0.09 -1.23 7,390 7,440 7,240 21,950 160,235,000
23/08/2021 7,390 -0.16 -2.17 7,550 7,560 7,350 31,140 230,124,600
20/08/2021 7,550 -0.20 -2.65 7,750 7,800 7,500 50,990 384,974,500
19/08/2021 7,750 -0.14 -1.81 7,890 7,890 7,520 33,950 263,112,500
18/08/2021 7,890 -0.13 -1.65 8,020 8,030 7,500 28,750 226,837,500
17/08/2021 8,020 -0.01 -0.12 8,030 8,100 7,980 32,690 262,173,800
16/08/2021 8,030 0.08 1.00 7,950 8,200 7,950 55,340 444,380,200
13/08/2021 7,950 0.05 0.63 7,900 7,950 7,800 37,150 295,342,500
12/08/2021 7,900 -0.05 -0.63 7,950 7,990 7,850 31,060 245,374,000
11/08/2021 7,950 0.05 0.63 7,900 8,300 7,650 55,760 443,292,000
10/08/2021 7,900 -0.35 -4.43 8,250 8,250 7,750 82,050 648,195,000
09/08/2021 8,250 -0.14 -1.70 8,390 8,490 8,210 28,540 235,455,000
06/08/2021 8,390 0.37 4.41 8,020 8,580 8,200 99,730 836,734,700
05/08/2021 8,020 0.52 6.48 7,500 8,020 7,490 55,490 445,029,800
04/08/2021 7,500 -0.11 -1.47 7,610 7,620 7,490 27,110 203,325,000
03/08/2021 7,610 -0.15 -1.97 7,610 7,610 7,300 23,550 179,215,500
02/08/2021 7,610 0.10 1.31 7,510 7,700 7,400 26,800 203,948,000
30/07/2021 7,510 -0.05 -0.67 7,560 7,580 7,450 28,990 217,714,900
29/07/2021 7,560 -0.04 -0.53 7,600 7,640 7,420 20,340 153,770,400
28/07/2021 7,600 -0.03 -0.39 7,630 7,630 7,500 12,900 98,040,000
27/07/2021 7,630 0.04 0.52 7,590 7,700 7,600 19,760 150,768,800
26/07/2021 7,590 -0.20 -2.64 7,790 7,770 7,410 17,170 130,320,300
23/07/2021 7,790 -0.10 -1.28 7,890 7,890 7,500 24,930 194,204,700
21/07/2021 7,500 0.13 1.73 7,370 0 0 19,180 143,850,000
20/07/2021 7,370 0.48 6.51 6,890 7,370 6,890 31,450 231,786,500
19/07/2021 6,890 -0.40 -5.81 7,290 7,270 6,850 42,260 291,171,400
16/07/2021 7,290 -0.16 -2.19 7,450 7,590 7,200 15,990 116,567,100
15/07/2021 7,450 0.01 0.13 7,440 7,490 7,000 25,020 186,399,000
14/07/2021 7,440 0.11 1.48 7,330 7,450 7,250 20,440 152,073,600
13/07/2021 7,330 0.02 0.27 7,310 7,450 7,100 28,680 210,224,400
12/07/2021 7,310 -0.54 -7.39 7,850 8,150 7,310 68,050 497,445,500
09/07/2021 7,850 -0.58 -7.39 8,430 8,430 7,850 56,400 442,740,000
08/07/2021 8,430 0.01 0.12 8,430 8,700 8,400 20,340 171,466,200
07/07/2021 8,430 0.27 3.20 8,160 8,590 8,110 44,640 376,315,200
06/07/2021 8,160 -0.61 -7.48 8,770 9,000 8,160 36,440 297,350,400
05/07/2021 8,770 -0.37 -4.22 9,140 9,140 8,700 68,860 603,902,200
02/07/2021 9,140 -0.04 -0.44 9,180 9,300 9,100 36,390 332,604,600
01/07/2021 9,180 -0.01 -0.11 9,180 9,410 9,150 25,880 237,578,400
30/06/2021 9,180 -0.04 -0.44 9,220 9,250 9,140 30,870 283,386,600
29/06/2021 9,220 0.05 0.54 9,170 9,360 9,070 52,400 483,128,000
28/06/2021 9,170 -0.03 -0.33 9,200 9,300 9,150 54,090 496,005,300
25/06/2021 9,200 -0.16 -1.74 9,360 9,350 9,110 54,830 504,436,000
24/06/2021 9,360 -0.02 -0.21 9,380 9,600 9,150 81,710 764,805,600
23/06/2021 9,380 0.42 4.48 8,960 9,550 9,000 115,020 1,078,887,600
22/06/2021 8,960 0.58 6.47 8,380 8,960 8,500 108,450 971,712,000
21/06/2021 8,380 0.12 1.43 8,320 8,410 8,240 61,380 514,364,400
18/06/2021 8,320 0.06 0.72 8,260 8,400 8,260 31,470 261,830,400
17/06/2021 8,260 0.01 0.12 8,250 8,530 8,200 44,420 366,909,200
16/06/2021 8,250 -0.14 -1.70 8,390 8,350 8,160 78,840 650,430,000
15/06/2021 8,310 -0.04 -0.48 8,350 8,500 8,200 19,630 163,125,300
14/06/2021 8,350 -0.18 -2.16 8,530 8,800 8,200 86,670 723,694,500
12/06/2021 8,530 0.52 6.10 8,010 8,570 8,390 134,570 1,147,882,100
11/06/2021 8,530 0.52 6.10 8,010 8,570 8,390 134,570 1,147,882,100
10/06/2021 8,010 0.52 6.49 7,490 8,010 7,450 162,170 1,298,981,700
09/06/2021 7,490 -0.01 -0.13 7,500 7,520 7,400 58,670 439,438,300
08/06/2021 7,500 -0.09 -1.20 7,590 7,590 7,300 139,010 1,042,575,000
07/06/2021 7,590 -0.01 -0.13 7,600 7,700 7,400 100,350 761,656,500
05/06/2021 7,600 -0.07 -0.92 7,670 7,600 7,140 262,700 1,996,520,000
04/06/2021 7,600 -0.07 -0.92 7,670 7,600 7,140 262,700 1,996,520,000
03/06/2021 7,670 0.18 2.35 7,490 7,800 7,250 100,500 770,835,000
02/06/2021 7,490 0.47 6.28 7,020 7,490 6,800 100,160 750,198,400
01/06/2021 7,020 -0.28 -3.99 7,300 7,300 6,990 61,740 433,414,800
31/05/2021 7,300 3.70 50.68 6,860 7,310 6,800 199,730 1,458,029,000
28/05/2021 6,860 0.44 6.41 6,420 6,860 6,800 249,080 1,708,688,800
27/05/2021 6,420 0.42 6.54 6,000 6,420 6,110 86,020 552,248,400
26/05/2021 6,000 0.39 6.50 5,610 6,000 5,390 125,480 752,880,000
25/05/2021 5,610 -0.39 -6.95 6,000 5,990 5,610 119,680 671,404,800
24/05/2021 6,000 -0.13 -2.17 6,130 6,550 5,710 463,350 2,780,100,000
22/05/2021 6,130 0.40 6.53 5,730 6,130 6,130 108,370 664,308,100
21/05/2021 6,130 0.40 6.53 5,730 6,130 6,130 108,370 664,308,100
20/05/2021 5,730 0.37 6.46 5,360 5,730 5,730 90,520 518,679,600
19/05/2021 5,360 0.35 6.53 5,010 5,360 5,020 291,750 1,563,780,000
18/05/2021 5,010 0.32 6.39 4,690 5,010 5,010 75,160 376,551,600
17/05/2021 4,690 0.30 6.40 4,390 4,690 4,690 70,790 332,005,100
16/05/2021 4,390 0.28 6.38 4,110 4,390 4,390 72,130 316,650,700
14/05/2021 4,390 0.28 6.38 4,110 4,390 4,390 72,130 316,650,700
13/05/2021 4,110 0.26 6.33 3,850 4,110 4,100 129,420 531,916,200
12/05/2021 3,850 0.10 2.60 3,750 3,850 3,700 28,730 110,610,500
11/05/2021 3,750 0.14 3.73 3,610 3,780 3,520 15,680 58,800,000
10/05/2021 3,610 -0.02 -0.55 3,630 3,680 3,400 32,310 116,639,100
09/05/2021 3,630 -0.09 -2.48 3,720 3,740 3,630 36,320 131,841,600
07/05/2021 3,630 -0.09 -2.48 3,720 3,740 3,630 36,320 131,841,600
06/05/2021 3,720 -0.08 -2.15 3,800 3,840 3,720 22,960 85,411,200
05/05/2021 3,800 0.04 1.05 3,760 3,820 3,760 28,750 109,250,000
04/05/2021 3,760 -0.22 -5.85 3,980 3,900 3,720 25,080 94,300,800
03/05/2021 3,770 0.24 6.37 3,530 3,770 3,290 1,400 5,278,000
30/04/2021 3,980 0.25 6.28 3,730 3,990 3,810 50,740 201,945,200
29/04/2021 3,980 0.25 6.28 3,730 3,990 3,810 50,740 201,945,200
28/04/2021 3,730 0.24 6.43 3,490 3,730 3,450 45,060 168,073,800
27/04/2021 3,490 -0.12 -3.44 3,610 3,700 3,460 27,430 95,730,700
26/04/2021 3,610 -0.23 -6.37 3,840 3,850 3,610 25,530 92,163,300
23/04/2021 3,840 -0.06 -1.56 3,900 3,890 3,630 51,840 199,065,600
22/04/2021 3,900 0.05 1.28 3,900 4,000 3,710 57,390 223,821,000
21/04/2021 3,900 -0.29 -7.44 4,190 4,180 3,900 131,680 513,552,000
20/04/2021 3,900 -0.29 -7.44 4,190 4,180 3,900 131,680 513,552,000
19/04/2021 4,190 -0.31 -7.40 4,500 4,530 4,190 113,340 474,894,600
17/04/2021 4,500 -0.10 -2.22 4,600 4,800 4,400 105,630 475,335,000
16/04/2021 4,500 -0.10 -2.22 4,600 4,800 4,400 105,630 475,335,000
15/04/2021 4,600 0.30 6.52 4,300 4,600 4,300 151,160 695,336,000
14/04/2021 4,300 0.24 5.58 4,060 4,320 3,950 91,590 393,837,000
13/04/2021 4,060 -0.10 -2.46 4,160 4,390 4,060 136,550 554,393,000
12/04/2021 4,160 0.27 6.49 3,890 4,160 3,890 86,120 358,259,200
09/04/2021 3,890 -0.06 -1.54 3,950 3,950 3,800 65,070 253,122,300
08/04/2021 3,950 0.10 2.53 3,850 3,980 3,840 105,480 416,646,000
07/04/2021 3,850 0.25 6.49 3,600 3,850 3,650 102,900 396,165,000
06/04/2021 3,600 0.06 1.67 3,540 3,700 3,490 65,940 237,384,000
05/04/2021 3,540 0.07 1.98 3,470 3,560 3,410 45,990 162,804,600
03/04/2021 3,770 0.24 6.37 3,530 3,580 3,400 1,400 5,278,000
02/04/2021 3,470 -0.06 -1.73 3,530 3,580 3,400 47,950 166,386,500
01/04/2021 3,530 0.14 3.97 3,390 3,600 3,330 44,120 155,743,600
31/03/2021 3,390 -0.21 -6.19 3,600 3,550 3,360 57,510 194,958,900
30/03/2021 3,600 -0.08 -2.22 3,680 3,630 3,450 75,920 273,312,000
29/03/2021 3,680 0.01 0.27 3,680 3,690 3,430 120,220 442,409,600
26/03/2021 3,680 0.24 6.52 3,440 3,680 3,400 76,560 281,740,800
25/03/2021 3,440 0.22 6.40 3,220 3,440 3,360 114,850 395,084,000
24/03/2021 3,220 0.21 6.52 3,010 3,220 2,970 131,400 423,108,000
23/03/2021 3,010 0.02 0.66 3,010 3,050 2,990 32,500 97,825,000
22/03/2021 3,010 -0.01 -0.33 3,020 3,050 2,980 19,860 59,778,600
19/03/2021 3,020 -0.02 -0.66 3,020 3,030 2,960 7,670 23,163,400
18/03/2021 3,020 -0.03 -0.99 3,050 3,070 3,010 18,270 55,175,400
17/03/2021 3,050 0.03 0.98 3,020 3,070 3,010 20,140 61,427,000
16/03/2021 3,020 -0.03 -0.99 3,050 3,060 2,980 20,440 61,728,800
15/03/2021 3,050 0.09 2.95 2,960 3,090 2,900 46,900 143,045,000
12/03/2021 2,960 -0.04 -1.35 3,000 3,000 2,940 14,510 42,949,600
11/03/2021 3,000 -0.01 -0.33 3,000 3,040 2,910 34,920 104,760,000
10/03/2021 3,000 0.03 1.00 2,970 3,060 2,970 20,920 62,760,000
09/03/2021 2,970 -0.03 -1.01 3,000 3,010 2,940 6,950 20,641,500
08/03/2021 3,000 0.07 2.33 2,930 3,010 2,930 19,200 57,600,000
07/03/2021 2,930 0.01 0.34 2,920 2,960 2,860 4,860 14,239,800
05/03/2021 2,930 0.01 0.34 2,920 2,960 2,860 4,860 14,239,800
04/03/2021 2,920 -0.08 -2.74 3,000 3,050 2,900 11,240 32,820,800
03/03/2021 3,000 0.08 2.67 2,920 3,050 2,870 30,600 91,800,000
02/03/2021 2,920 -0.02 -0.68 2,920 2,920 2,890 6,780 19,797,600
01/03/2021 2,920 0.15 5.14 2,770 2,930 2,850 11,180 32,645,600
27/02/2021 2,770 0.02 0.72 2,750 2,790 2,740 14,550 40,303,500
26/02/2021 2,770 0.02 0.72 2,750 2,790 2,740 14,550 40,303,500
25/02/2021 2,750 0.01 0.36 2,740 2,780 2,700 4,020 11,055,000
24/02/2021 2,740 -0.02 -0.73 2,760 2,780 2,700 15,920 43,620,800
23/02/2021 2,760 0.05 1.81 2,710 2,780 2,700 11,420 31,519,200
22/02/2021 2,710 -0.01 -0.37 2,710 2,760 2,700 3,840 10,406,400
19/02/2021 2,710 -0.04 -1.48 2,750 2,750 2,700 6,080 16,476,800
18/02/2021 2,750 0.00 ■■ 0.00 2,750 2,780 2,660 11,360 31,240,000
17/02/2021 2,750 0.07 2.55 2,680 2,750 2,600 13,740 37,785,000
10/02/2021 2,680 0.06 2.24 2,620 2,680 2,550 7,690 20,609,200
09/02/2021 2,680 0.06 2.24 2,620 2,680 2,550 7,690 20,609,200
08/02/2021 2,620 -0.05 -1.91 2,670 2,710 2,560 4,240 11,108,800
05/02/2021 2,670 0.06 2.25 2,610 2,680 2,570 11,770 31,425,900
05/01/2021 2,900 -0.09 -3.10 2,990 2,910 2,860 1,550 4,495,000
04/01/2021 2,990 0.04 1.34 2,950 3,000 2,900 11,840 35,401,600
31/12/2020 2,950 0.05 1.69 2,900 2,980 2,810 91,330 269,423,500
30/12/2020 2,900 0.10 3.45 2,800 2,970 2,750 275,250 798,225,000
29/12/2020 2,800 -0.10 -3.57 2,850 2,870 2,750 42,283 118,392,400
28/12/2020 2,850 0.00 ■■ 0.00 2,850 2,890 2,800 16,238 46,278,300
27/12/2020 2,840 0.00 ■■ 0.00 2,800 2,850 2,720 13,137 37,309,080
25/12/2020 2,850 0.10 3.51 2,800 2,850 2,720 13,137 37,440,450
24/12/2020 2,800 0.00 ■■ 0.00 2,810 2,830 2,620 16,682 46,709,600
23/12/2020 2,810 0.00 ■■ 0.00 2,840 2,900 2,780 9,123 25,635,630
22/12/2020 2,840 0.10 3.52 2,740 2,860 2,710 28,206 80,105,040
21/12/2020 2,740 0.00 ■■ 0.00 2,700 2,780 2,600 35,451 97,135,740
20/12/2020 2,700 0.00 ■■ 0.00 2,680 2,700 2,650 19,006 51,316,200
18/12/2020 2,700 0.00 ■■ 0.00 2,680 2,700 2,650 19,006 51,316,200
17/12/2020 2,680 -0.10 -3.73 2,740 2,740 2,680 13,854 37,128,720
16/12/2020 2,740 0.00 ■■ 0.00 2,750 2,760 2,680 18,891 51,761,340
15/12/2020 2,750 0.10 3.64 2,680 2,770 2,610 18,231 50,135,250
14/12/2020 2,680 0.00 ■■ 0.00 2,670 2,790 2,660 12,392 33,210,560
13/12/2020 2,670 0.00 ■■ 0.00 2,640 2,670 2,560 2,580 6,888,600
11/12/2020 2,670 0.00 ■■ 0.00 2,640 2,670 2,560 2,580 6,888,600
10/12/2020 2,640 0.00 ■■ 0.00 2,640 2,730 2,550 27,806 73,407,840
09/12/2020 2,640 0.10 3.79 2,580 2,700 2,540 18,900 49,896,000
08/12/2020 2,580 0.00 ■■ 0.00 2,600 2,610 2,520 11,768 30,361,440
07/12/2020 2,600 0.10 3.85 2,550 2,600 2,500 11,755 30,563,000
04/12/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,510 29,970 77,922,000
03/12/2020 2,600 0.10 3.85 2,490 2,600 2,460 16,313 42,413,800
02/12/2020 2,490 0.00 ■■ 0.00 2,500 2,550 2,450 8,291 20,644,590
01/12/2020 2,500 0.00 ■■ 0.00 2,510 2,500 2,450 14,196 35,490,000
30/11/2020 2,510 -0.03 -1.20 2,540 2,540 2,480 84,700 212,597,000
29/11/2020 2,540 -0.01 -0.39 2,550 2,600 2,500 81,490 206,984,600
27/11/2020 2,540 -0.01 -0.39 2,550 2,600 2,500 81,490 206,984,600
26/11/2020 2,550 0.01 0.39 2,540 2,550 2,500 44,740 114,087,000
25/11/2020 2,540 -0.01 -0.39 2,550 2,550 2,460 108,390 275,310,600
24/11/2020 2,550 -0.02 -0.78 2,570 2,570 2,450 406,560 1,036,728,000
23/11/2020 2,570 -0.04 -1.56 2,610 2,610 2,520 218,030 560,337,100
20/11/2020 2,610 -0.10 -3.83 2,690 2,700 2,510 13,657 35,644,770
19/11/2020 2,690 0.10 3.72 2,560 2,730 2,620 102,035 274,474,150
18/11/2020 2,560 0.16 6.25 2,400 2,560 2,380 379,010 970,265,600
17/11/2020 2,400 0.00 ■■ 0.00 2,380 2,420 2,350 10,845 26,028,000
16/11/2020 2,380 0.00 ■■ 0.00 2,410 2,440 2,350 12,873 30,637,740
15/11/2020 2,410 0.00 ■■ 0.00 2,390 2,410 2,320 11,344 27,339,040
13/11/2020 2,410 0.00 ■■ 0.00 2,390 2,410 2,320 11,344 27,339,040
12/11/2020 2,390 0.10 4.18 2,340 2,390 2,320 23,562 56,313,180
11/11/2020 2,340 0.00 ■■ 0.00 2,360 2,410 2,300 16,176 37,851,840
10/11/2020 2,360 -0.10 -4.24 2,450 2,450 2,300 23,664 55,847,040
09/11/2020 2,450 0.10 4.08 2,400 2,450 2,320 32,954 80,737,300
06/11/2020 2,400 -0.10 -4.17 2,540 2,490 2,380 20,424 49,017,600
05/11/2020 2,540 0.00 ■■ 0.00 2,560 2,650 2,460 19,782 50,246,280
04/11/2020 2,560 0.20 7.81 2,400 2,560 2,500 127,143 325,486,080
03/11/2020 2,400 0.20 8.33 2,250 2,400 2,240 78,373 188,095,200
02/11/2020 2,250 0.00 ■■ 0.00 2,250 2,270 2,230 10,128 22,788,000
31/10/2020 2,250 0.00 ■■ 0.00 2,250 2,260 2,220 7,303 16,431,750
30/10/2020 2,250 0.00 ■■ 0.00 2,250 2,260 2,220 7,303 16,431,750
29/10/2020 2,250 -0.10 -4.44 2,320 2,280 2,200 10,325 23,231,250
28/10/2020 2,320 0.10 4.31 2,180 2,320 2,160 14,979 34,751,280
27/10/2020 2,180 0.00 ■■ 0.00 2,180 2,210 2,180 5,654 12,325,720
26/10/2020 2,180 0.00 ■■ 0.00 2,220 2,230 2,180 5,658 12,334,440
23/10/2020 2,220 0.00 ■■ 0.00 2,200 2,220 2,180 10,050 22,311,000
22/10/2020 2,200 0.00 ■■ 0.00 2,180 2,210 2,180 9,603 21,126,600
21/10/2020 2,180 0.00 ■■ 0.00 2,190 2,210 2,170 7,266 15,839,880
20/10/2020 2,190 0.00 ■■ 0.00 2,180 2,240 2,180 1,584 3,468,960
19/10/2020 2,180 0.00 ■■ 0.00 2,180 2,180 2,160 5,823 12,694,140
18/10/2020 2,180 0.00 ■■ 0.00 2,200 2,200 2,150 2,496 5,441,280
16/10/2020 2,180 0.00 ■■ 0.00 2,200 2,200 2,150 2,496 5,441,280
15/10/2020 2,200 0.02 0.91 2,180 2,240 2,160 244,630 538,186,000
14/10/2020 2,180 0.00 ■■ 0.00 2,190 2,200 2,180 5,704 12,434,720
13/10/2020 2,190 0.00 ■■ 0.00 2,200 2,230 2,190 744 1,629,360
12/10/2020 2,200 0.00 ■■ 0.00 2,220 2,250 2,180 12,110 26,642,000
09/10/2020 2,220 0.00 ■■ 0.00 2,240 2,260 2,210 804 1,784,880
08/10/2020 2,240 0.00 ■■ 0.00 2,230 2,240 2,200 4,885 10,942,400
07/10/2020 2,230 0.00 ■■ 0.00 2,220 2,270 2,220 15,531 34,634,130
06/10/2020 2,220 0.00 ■■ 0.00 2,220 2,240 2,200 6,526 14,487,720
05/10/2020 2,220 0.00 ■■ 0.00 2,240 2,240 2,200 5,185 11,510,700
03/10/2020 2,240 0.00 ■■ 0.00 2,230 2,260 2,210 5,081 11,381,440
02/10/2020 2,240 0.00 ■■ 0.00 2,230 2,260 2,210 5,081 11,381,440
01/10/2020 2,230 0.00 ■■ 0.00 2,220 2,240 2,200 4,626 10,315,980
30/09/2020 2,220 0.00 ■■ 0.00 2,220 2,230 2,210 9,108 20,219,760
29/09/2020 2,220 0.00 ■■ 0.00 2,210 2,240 2,200 2,290 5,083,800
28/09/2020 2,210 0.00 ■■ 0.00 2,240 2,250 2,200 4,294 9,489,740
25/09/2020 2,240 0.00 ■■ 0.00 2,250 2,260 2,210 2,180 4,883,200
24/09/2020 2,250 0.00 ■■ 0.00 2,250 2,270 2,200 1,563 3,516,750
23/09/2020 2,250 0.00 ■■ 0.00 2,240 2,270 2,220 7,027 15,810,750
22/09/2020 2,240 0.00 ■■ 0.00 2,250 2,250 2,210 1,388 3,109,120
21/09/2020 2,250 0.00 ■■ 0.00 2,250 2,290 2,220 7,345 16,526,250
19/09/2020 2,250 0.00 ■■ 0.00 2,250 2,260 2,210 4,669 10,505,250
18/09/2020 2,250 0.00 ■■ 0.00 2,250 2,260 2,210 4,669 10,505,250
17/09/2020 2,250 0.00 ■■ 0.00 2,250 0 0 7,814 17,581,500
16/09/2020 2,250 0.00 ■■ 0.00 2,250 2,270 2,210 4,513 10,154,250
15/09/2020 2,250 0.00 ■■ 0.00 2,270 2,280 2,200 5,026 11,308,500
14/09/2020 2,270 0.00 ■■ 0.00 2,220 2,270 2,200 9,239 20,972,530
13/09/2020 2,220 0.10 4.50 2,170 2,220 2,170 7,669 17,025,180
11/09/2020 2,220 0.10 4.50 2,170 2,220 2,170 7,669 17,025,180
10/09/2020 2,170 0.00 ■■ 0.00 2,200 2,210 2,160 8,130 17,642,100
09/09/2020 2,200 0.02 0.91 2,180 2,200 2,150 42,900 94,380,000
08/09/2020 2,180 0.00 ■■ 0.00 2,190 2,200 2,150 524 1,142,320
07/09/2020 2,190 0.00 ■■ 0.00 2,180 2,210 2,150 17,381 38,064,390
06/09/2020 2,180 0.00 ■■ 0.00 2,220 2,230 2,150 5,537 12,070,660
04/09/2020 2,180 0.00 ■■ 0.00 2,220 2,230 2,150 5,537 12,070,660
03/09/2020 2,220 0.00 ■■ 0.00 2,260 2,270 2,150 6,311 14,010,420
01/09/2020 2,260 0.10 4.42 2,190 2,260 2,120 6,484 14,653,840
31/08/2020 2,190 0.00 ■■ 0.00 2,200 2,220 2,160 4,492 9,837,480
28/08/2020 2,200 0.10 4.55 2,130 2,210 2,140 14,448 31,785,600
27/08/2020 2,130 0.00 ■■ 0.00 2,170 2,170 2,120 4,395 9,361,350
26/08/2020 2,170 0.00 ■■ 0.00 2,190 2,190 2,140 2,189 4,750,130
25/08/2020 2,190 0.00 ■■ 0.00 2,200 2,200 2,160 4,913 10,759,470
24/08/2020 2,200 0.10 4.55 2,120 2,220 2,100 13,752 30,254,400
21/08/2020 2,120 0.00 ■■ 0.00 2,120 2,130 2,080 8,547 18,119,640
20/08/2020 2,120 0.00 ■■ 0.00 2,110 2,140 2,080 5,173 10,966,760
19/08/2020 2,110 0.00 ■■ 0.00 2,100 2,160 2,090 13,758 29,029,380
18/08/2020 2,100 0.00 ■■ 0.00 2,100 2,110 2,050 1,539 3,231,900
17/08/2020 2,100 0.00 ■■ 0.00 2,080 2,110 2,060 765 1,606,500
14/08/2020 2,080 0.00 ■■ 0.00 2,120 2,120 2,060 5,861 12,190,880
13/08/2020 2,120 0.00 ■■ 0.00 2,150 2,150 2,060 11,264 23,879,680
12/08/2020 2,150 0.00 ■■ 0.00 2,130 2,150 2,120 2,398 5,155,700
11/08/2020 2,130 0.00 ■■ 0.00 2,100 2,130 2,080 2,301 4,901,130
10/08/2020 2,100 0.00 ■■ 0.00 2,150 2,150 2,100 4,977 10,451,700
07/08/2020 2,150 0.00 ■■ 0.00 2,150 2,150 2,100 1,375 2,956,250
06/08/2020 2,150 0.00 ■■ 0.00 2,150 2,160 2,080 1,731 3,721,650
05/08/2020 2,150 0.00 ■■ 0.00 2,130 2,150 2,070 4,067 8,744,050
04/08/2020 2,130 0.00 ■■ 0.00 2,140 2,170 2,110 1,367 2,911,710
03/08/2020 2,140 0.10 4.67 2,070 2,140 2,000 4,847 10,372,580
31/07/2020 2,070 -0.10 -4.83 2,120 2,140 2,020 3,476 7,195,320
30/07/2020 2,120 0.00 ■■ 0.00 2,100 2,120 2,090 2,502 5,304,240
29/07/2020 2,100 -0.10 -4.76 2,210 2,170 2,060 3,347 7,028,700
28/07/2020 2,210 0.10 4.52 2,080 2,210 2,000 10,463 23,123,230
27/07/2020 2,080 -0.10 -4.81 2,170 2,150 2,020 12,783 26,588,640
24/07/2020 2,170 -0.10 -4.61 2,240 2,240 2,100 8,631 18,729,270
23/07/2020 2,240 0.00 ■■ 0.00 2,260 2,240 2,150 8,076 18,090,240
22/07/2020 2,260 0.00 ■■ 0.00 2,280 2,280 2,200 11,335 25,617,100
21/07/2020 2,280 0.00 ■■ 0.00 2,290 2,290 2,250 2,997 6,833,160
20/07/2020 2,290 0.00 ■■ 0.00 2,280 2,290 2,250 4,323 9,899,670
17/07/2020 2,280 0.00 ■■ 0.00 2,260 2,290 2,250 3,935 8,971,800
16/07/2020 2,260 0.00 ■■ 0.00 2,260 2,270 2,250 1,643 3,713,180
15/07/2020 2,260 0.00 ■■ 0.00 2,300 2,300 2,220 11,036 24,941,360
14/07/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,280 849 1,952,700
13/07/2020 2,300 0.00 ■■ 0.00 2,310 2,310 2,250 9,508 21,868,400
11/07/2020 2,310 0.00 ■■ 0.00 2,350 2,320 2,240 9,710 22,430,100
10/07/2020 2,310 0.00 ■■ 0.00 2,350 2,320 2,240 9,710 22,430,100
09/07/2020 2,350 0.00 ■■ 0.00 2,350 2,350 2,310 12,289 28,879,150
08/07/2020 2,350 0.00 ■■ 0.00 2,350 2,350 2,340 2,940 6,909,000
07/07/2020 2,350 0.00 ■■ 0.00 2,390 2,370 2,290 2,761 6,488,350
06/07/2020 2,390 0.00 ■■ 0.00 2,350 2,390 2,300 6,243 14,920,770
03/07/2020 2,350 0.00 ■■ 0.00 2,310 2,370 2,300 1,658 3,896,300
02/07/2020 2,310 0.00 ■■ 0.00 2,340 2,340 2,300 1,140 2,633,400
01/07/2020 2,340 0.00 ■■ 0.00 2,290 2,340 2,260 11,180 26,161,200
30/06/2020 2,290 0.00 ■■ 0.00 2,260 2,300 2,220 6,175 14,140,750
29/06/2020 2,260 0.00 ■■ 0.00 2,250 2,260 2,210 7,645 17,277,700
28/06/2020 2,250 -0.15 -6.67 2,400 2,420 2,250 539,560 1,214,010,000
26/06/2020 2,250 -0.15 -6.67 2,400 2,420 2,250 539,560 1,214,010,000
25/06/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,320 7,557 18,136,800
24/06/2020 2,400 -0.10 -4.17 2,480 2,480 2,350 12,033 28,879,200
23/06/2020 2,480 0.00 ■■ 0.00 2,510 2,510 2,430 5,065 12,561,200
22/06/2020 2,510 0.10 3.98 2,450 2,560 2,400 14,607 36,663,570
21/06/2020 2,450 0.00 ■■ 0.00 2,460 2,460 2,400 22,415 54,916,750
19/06/2020 2,450 0.00 ■■ 0.00 2,460 2,460 2,400 22,415 54,916,750
18/06/2020 2,460 0.00 ■■ 0.00 2,480 2,480 2,390 9,107 22,403,220
17/06/2020 2,480 0.01 0.40 2,470 2,520 2,400 96,190 238,551,200
16/06/2020 2,470 0.00 ■■ 0.00 2,460 2,490 2,400 33,836 83,574,920
15/06/2020 2,460 0.00 ■■ 0.00 2,500 2,590 2,450 32,477 79,893,420
12/06/2020 2,500 0.00 ■■ 0.00 2,530 2,520 2,410 19,162 47,905,000
11/06/2020 2,530 0.00 ■■ 0.00 2,530 2,700 2,530 115,964 293,388,920
10/06/2020 2,530 0.20 7.91 2,370 2,530 2,330 49,216 124,516,480
09/06/2020 2,340 -0.10 -4.27 2,400 2,400 2,310 18,867 44,148,780
08/06/2020 2,400 0.10 4.17 2,260 2,410 2,260 56,178 134,827,200
06/06/2020 2,260 0.10 4.42 2,180 2,290 2,170 11,295 25,526,700
05/06/2020 2,260 0.10 4.42 2,180 2,290 2,170 11,295 25,526,700
04/06/2020 2,180 0.00 ■■ 0.00 2,200 2,200 2,160 14,245 31,054,100
03/06/2020 2,200 0.00 ■■ 0.00 2,200 2,220 2,150 9,880 21,736,000
02/06/2020 2,200 -0.10 -4.55 2,290 2,340 2,200 5,115 11,253,000
01/06/2020 2,290 0.10 4.37 2,190 2,340 2,180 16,083 36,830,070
31/05/2020 2,190 0.00 ■■ 0.00 2,160 2,210 2,150 9,878 21,632,820
29/05/2020 2,190 0.00 ■■ 0.00 2,160 2,210 2,150 9,878 21,632,820
28/05/2020 2,160 0.00 ■■ 0.00 2,160 2,170 2,130 9,059 19,567,440
27/05/2020 2,160 0.00 ■■ 0.00 2,190 2,180 2,120 5,910 12,765,600
26/05/2020 2,190 0.00 ■■ 0.00 2,180 2,190 2,150 15,038 32,933,220
25/05/2020 2,180 0.00 ■■ 0.00 2,170 2,200 2,150 7,838 17,086,840
24/05/2020 2,170 0.00 ■■ 0.00 2,200 2,190 2,120 16,981 36,848,770
22/05/2020 2,170 0.00 ■■ 0.00 2,200 2,190 2,120 16,981 36,848,770
21/05/2020 2,200 0.00 ■■ 0.00 2,250 2,250 2,150 17,234 37,914,800
20/05/2020 2,250 -0.10 -4.44 2,310 2,300 2,210 12,737 28,658,250
19/05/2020 2,310 0.10 4.33 2,180 2,330 2,250 50,799 117,345,690
18/05/2020 2,180 0.10 4.59 2,040 2,180 2,040 34,708 75,663,440
17/05/2020 2,040 0.00 ■■ 0.00 2,040 2,050 2,030 14,108 28,780,320
15/05/2020 2,040 0.00 ■■ 0.00 2,040 2,050 2,030 14,108 28,780,320
14/05/2020 2,040 0.00 ■■ 0.00 2,060 2,060 2,000 29,380 59,935,200
13/05/2020 2,060 0.00 ■■ 0.00 2,050 2,060 2,030 4,336 8,932,160
12/05/2020 2,050 0.00 ■■ 0.00 2,020 2,060 2,000 8,084 16,572,200
11/05/2020 2,020 0.00 ■■ 0.00 2,040 2,040 2,000 4,306 8,698,120
10/05/2020 2,040 0.00 ■■ 0.00 2,030 2,070 2,000 17,868 36,450,720
08/05/2020 2,040 0.00 ■■ 0.00 2,030 2,070 2,000 17,868 36,450,720
07/05/2020 2,030 0.00 ■■ 0.00 2,040 2,050 2,000 17,341 35,202,230
06/05/2020 2,040 0.00 ■■ 0.00 2,090 2,090 2,000 15,140 30,885,600
05/05/2020 2,090 0.00 ■■ 0.00 2,100 2,090 2,020 1,793 3,747,370
04/05/2020 2,100 0.00 ■■ 0.00 2,120 2,100 2,030 2,754 5,783,400
01/05/2020 2,120 0.00 ■■ 0.00 2,090 2,120 2,080 1,551 3,288,120
30/04/2020 2,120 0.00 ■■ 0.00 2,090 2,120 2,080 1,551 3,288,120
29/04/2020 2,120 0.00 ■■ 0.00 2,090 2,120 2,080 1,551 3,288,120
28/04/2020 2,090 0.00 ■■ 0.00 2,100 2,100 2,090 4,325 9,039,250
27/04/2020 2,100 0.00 ■■ 0.00 2,080 2,120 2,060 12,048 25,300,800
26/04/2020 2,080 0.00 ■■ 0.00 2,120 2,130 2,080 1,599 3,325,920
24/04/2020 2,080 0.00 ■■ 0.00 2,120 2,130 2,080 1,599 3,325,920
23/04/2020 2,120 0.00 ■■ 0.00 2,120 2,150 2,100 1,883 3,991,960
22/04/2020 2,120 0.10 4.72 2,000 2,120 2,010 7,490 15,878,800
21/04/2020 2,000 -0.10 -5.00 2,130 2,150 2,000 5,932 11,864,000
20/04/2020 2,130 0.00 ■■ 0.00 2,120 2,130 2,080 2,443 5,203,590
19/04/2020 2,120 0.00 ■■ 0.00 2,110 2,140 2,050 3,656 7,750,720
17/04/2020 2,120 0.00 ■■ 0.00 2,110 2,140 2,050 3,656 7,750,720
16/04/2020 2,110 0.00 ■■ 0.00 2,110 2,110 2,060 671 1,415,810
15/04/2020 2,110 0.00 ■■ 0.00 2,130 2,130 2,060 3,621 7,640,310
14/04/2020 2,130 0.00 ■■ 0.00 2,160 2,160 2,070 4,657 9,919,410
13/04/2020 2,160 0.00 ■■ 0.00 2,160 2,170 2,110 1,330 2,872,800
12/04/2020 2,160 0.00 ■■ 0.00 2,130 2,170 2,100 6,410 13,845,600
10/04/2020 2,160 0.00 ■■ 0.00 2,130 2,170 2,100 6,410 13,845,600
09/04/2020 2,130 0.00 ■■ 0.00 2,100 2,150 2,080 5,310 11,310,300
08/04/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,060 2,260 4,746,000
07/04/2020 2,100 0.00 ■■ 0.00 2,150 2,110 2,020 3,101 6,512,100
06/04/2020 2,150 0.10 4.65 2,020 2,150 2,000 6,275 13,491,250
05/04/2020 2,020 0.00 ■■ 0.00 2,040 2,030 2,000 4,160 8,403,200
03/04/2020 2,020 0.00 ■■ 0.00 2,040 2,030 2,000 4,160 8,403,200
02/04/2020 2,040 0.00 ■■ 0.00 2,050 2,050 2,000 2,708 5,524,320
01/04/2020 2,040 0.00 ■■ 0.00 2,050 2,050 2,000 2,708 5,524,320
31/03/2020 2,050 0.00 ■■ 0.00 2,050 2,050 1,960 3,204 6,568,200
30/03/2020 2,050 0.00 ■■ 0.00 2,040 2,050 1,920 3,884 7,962,200
29/03/2020 2,040 0.00 ■■ 0.00 2,050 2,040 1,950 5,861 11,956,440
27/03/2020 2,040 0.00 ■■ 0.00 2,050 2,040 1,950 5,861 11,956,440
26/03/2020 2,050 0.00 ■■ 0.00 2,070 2,050 2,000 22 45,100
25/03/2020 2,070 0.00 ■■ 0.00 2,080 2,080 2,070 1,964 4,065,480
24/03/2020 2,080 0.00 ■■ 0.00 2,100 2,080 1,970 7,957 16,550,560
23/03/2020 2,100 -0.10 -4.76 2,230 2,230 2,080 8,242 17,308,200
22/03/2020 2,230 0.00 ■■ 0.00 2,250 2,250 2,190 1,613 3,596,990
20/03/2020 2,230 0.00 ■■ 0.00 2,250 2,250 2,190 1,613 3,596,990
19/03/2020 2,250 0.00 ■■ 0.00 2,300 2,270 2,140 25,477 57,323,250
18/03/2020 2,300 0.00 ■■ 0.00 2,300 2,340 2,250 1,909 4,390,700
17/03/2020 2,300 0.00 ■■ 0.00 2,330 2,330 2,210 4,760 10,948,000
16/03/2020 2,330 0.05 2.15 2,280 2,380 2,170 51,320 119,575,600
13/03/2020 2,280 0.12 5.26 2,160 2,300 2,020 46,160 105,244,800
12/03/2020 2,160 -0.16 -7.41 2,320 2,210 2,160 135,930 293,608,800
11/03/2020 2,320 0.02 0.86 2,300 2,320 2,300 90,620 210,238,400
10/03/2020 2,300 -0.20 -8.70 2,470 2,450 2,300 36,090 83,007,000
09/03/2020 2,470 -0.10 -4.05 2,550 2,550 2,380 14,460 35,716,200
06/03/2020 2,550 0.00 ■■ 0.00 2,580 2,580 2,540 772 1,968,600
05/03/2020 2,580 0.00 ■■ 0.00 2,580 2,580 2,540 3,865 9,971,700
04/03/2020 2,580 0.00 ■■ 0.00 2,590 2,580 2,540 1,689 4,357,620
03/03/2020 2,590 0.00 ■■ 0.00 2,590 2,610 2,550 3,153 8,166,270
02/03/2020 2,590 0.00 ■■ 0.00 2,590 2,590 2,550 710 1,838,900
28/02/2020 2,590 0.00 ■■ 0.00 2,620 2,610 2,570 335 867,650
27/02/2020 2,620 0.00 ■■ 0.00 2,620 2,620 2,580 287 751,940
26/02/2020 2,620 0.00 ■■ 0.00 2,600 2,620 2,530 947 2,481,140
25/02/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,570 1,269 3,299,400
24/02/2020 2,600 0.00 ■■ 0.00 2,620 2,610 2,530 802 2,085,200
21/02/2020 2,620 0.00 ■■ 0.00 2,630 2,630 2,620 1,007 2,638,340
20/02/2020 2,630 0.00 ■■ 0.00 2,640 2,630 2,600 610 1,604,300
19/02/2020 2,640 0.00 ■■ 0.00 2,620 2,640 2,600 2,893 7,637,520
18/02/2020 2,620 0.00 ■■ 0.00 2,630 2,620 2,600 53 138,860
17/02/2020 2,630 0.00 ■■ 0.00 2,640 2,640 2,610 359 944,170
15/02/2020 2,640 0.00 ■■ 0.00 2,680 2,670 2,640 93 245,520
14/02/2020 2,640 0.00 ■■ 0.00 2,680 2,670 2,640 93 245,520
13/02/2020 2,680 0.00 ■■ 0.00 2,650 2,700 2,600 3,011 8,069,480
12/02/2020 2,650 0.00 ■■ 0.00 2,650 2,650 2,600 811 2,149,150
11/02/2020 2,650 0.00 ■■ 0.00 2,650 2,650 2,600 18,339 48,598,350
10/02/2020 2,650 -0.10 -3.77 2,700 2,650 2,530 1,175 3,113,750
09/02/2020 2,700 0.10 3.70 2,650 2,700 2,600 1,481 3,998,700
07/02/2020 2,700 0.10 3.70 2,650 2,700 2,600 1,481 3,998,700
06/02/2020 2,650 0.10 3.77 2,580 2,650 2,510 8,512 22,556,800
05/02/2020 2,580 0.00 ■■ 0.00 2,590 2,580 2,550 253 652,740
04/02/2020 2,590 0.00 ■■ 0.00 2,600 2,590 2,500 1,653 4,281,270
03/02/2020 2,600 0.00 ■■ 0.00 2,650 2,650 2,480 10,111 26,288,600
02/02/2020 2,650 0.00 ■■ 0.00 2,680 2,680 2,560 555 1,470,750
31/01/2020 2,650 0.00 ■■ 0.00 2,680 2,680 2,560 555 1,470,750
30/01/2020 2,680 0.00 ■■ 0.00 2,700 2,700 2,650 825 2,211,000
29/01/2020 2,700 0.10 3.70 2,640 2,700 2,610 1,438 3,882,600
28/01/2020 2,700 0.10 3.70 2,640 2,700 2,610 1,438 3,882,600
27/01/2020 2,700 0.10 3.70 2,640 2,700 2,610 1,438 3,882,600
26/01/2020 2,700 0.10 3.70 2,640 2,700 2,610 1,438 3,882,600
24/01/2020 2,700 0.10 3.70 2,640 2,700 2,610 1,438 3,882,600
23/01/2020 2,700 0.10 3.70 2,640 2,700 2,610 1,438 3,882,600
22/01/2020 2,700 0.10 3.70 2,640 2,700 2,610 1,438 3,882,600
21/01/2020 2,640 0.04 1.52 2,600 2,640 2,600 41,330 109,111,200
20/01/2020 2,600 -0.11 -4.23 2,710 2,600 2,600 90,870 236,262,000
17/01/2020 2,710 -0.02 -0.74 2,730 2,710 2,650 20,930 56,720,300
16/01/2020 2,730 -0.03 -1.10 2,730 2,740 2,670 4,850 13,240,500
15/01/2020 2,730 -0.01 -0.37 2,740 2,740 2,680 3,370 9,200,100
14/01/2020 2,670 -0.03 -1.12 2,700 2,670 2,670 360 961,200
13/01/2020 2,700 0.00 ■■ 0.00 2,750 2,740 2,700 1,140 3,078,000
10/01/2020 2,750 0.00 ■■ 0.00 2,740 2,750 2,640 2,573 7,075,750
09/01/2020 2,740 0.00 ■■ 0.00 2,700 2,740 2,620 3,820 10,466,800
08/01/2020 2,700 0.00 ■■ 0.00 2,670 2,700 2,630 240 648,000
07/01/2020 2,670 0.00 ■■ 0.00 2,690 2,800 2,660 14,408 38,469,360
06/01/2020 2,690 0.00 ■■ 0.00 2,700 2,690 2,560 2,509 6,749,210
03/01/2020 2,700 -0.10 -3.70 2,790 2,710 2,700 143 386,100
02/01/2020 2,790 0.00 ■■ 0.00 2,840 2,820 2,680 1,015 2,831,850
31/12/2019 2,840 0.20 7.04 2,660 2,840 2,590 4,975 14,129,000
30/12/2019 2,660 0.00 ■■ 0.00 2,700 2,700 2,620 1,902 5,059,320
27/12/2019 2,700 0.10 3.70 2,610 2,700 2,590 2,514 6,787,800
26/12/2019 2,610 0.00 ■■ 0.00 2,620 2,620 2,600 1,931 5,039,910
25/12/2019 2,620 0.00 ■■ 0.00 2,630 2,630 2,560 3,244 8,499,280
24/12/2019 2,630 0.00 ■■ 0.00 2,630 2,630 2,600 287 754,810
23/12/2019 2,630 0.00 ■■ 0.00 2,620 2,640 2,600 3,056 8,037,280
20/12/2019 2,620 -0.02 -0.76 2,640 2,630 2,610 18,630 48,810,600
19/12/2019 2,640 0.00 ■■ 0.00 2,620 2,650 2,600 1,212 3,199,680
18/12/2019 2,620 0.00 ■■ 0.00 2,640 2,630 2,600 225 589,500
17/12/2019 2,640 0.00 ■■ 0.00 2,620 2,650 2,570 3,780 9,979,200
16/12/2019 2,620 0.00 ■■ 0.00 2,590 2,630 2,530 2,458 6,439,960
13/12/2019 2,590 0.00 ■■ 0.00 2,550 2,590 2,510 1,955 5,063,450
12/12/2019 2,550 0.00 ■■ 0.00 2,540 2,550 2,500 1,320 3,366,000
11/12/2019 2,540 0.00 ■■ 0.00 2,530 2,540 2,500 2,576 6,543,040
10/12/2019 2,530 0.00 ■■ 0.00 2,550 2,560 2,520 43 108,790
09/12/2019 2,550 0.00 ■■ 0.00 2,550 2,560 2,520 2,943 7,504,650
06/12/2019 2,550 0.00 ■■ 0.00 2,570 2,550 2,500 414 1,055,700
05/12/2019 2,570 0.00 ■■ 0.00 2,570 2,600 2,540 1,071 2,752,470
04/12/2019 2,570 0.00 ■■ 0.00 2,580 0 0 5,626 14,458,820
03/12/2019 2,580 0.00 ■■ 0.00 2,600 2,590 2,510 1,663 4,290,540
02/12/2019 2,600 0.00 ■■ 0.00 2,610 2,630 2,590 550 1,430,000
29/11/2019 2,610 0.00 ■■ 0.00 2,610 2,630 2,600 61 159,210
28/11/2019 2,610 0.00 ■■ 0.00 2,610 2,620 2,580 2,529 6,600,690
27/11/2019 2,610 0.00 ■■ 0.00 2,610 2,610 2,560 984 2,568,240
26/11/2019 2,610 0.00 ■■ 0.00 2,610 2,610 2,600 1,503 3,922,830
25/11/2019 2,610 0.00 ■■ 0.00 2,610 2,630 2,610 796 2,077,560
23/11/2019 2,610 0.00 ■■ 0.00 2,630 2,660 2,600 9,481 24,745,410
22/11/2019 2,610 0.00 ■■ 0.00 2,630 2,660 2,600 9,481 24,745,410
21/11/2019 2,630 -0.10 -3.80 2,680 2,680 2,630 6,798 17,878,740
20/11/2019 2,680 0.00 ■■ 0.00 2,670 2,680 2,620 770 2,063,600
19/11/2019 2,670 0.00 ■■ 0.00 2,690 2,690 2,670 505 1,348,350
18/11/2019 2,690 0.00 ■■ 0.00 2,700 2,710 2,600 8,506 22,881,140
15/11/2019 2,700 0.00 ■■ 0.00 2,660 2,700 2,640 1,613 4,355,100
14/11/2019 2,660 0.00 ■■ 0.00 2,670 2,700 2,660 6,718 17,869,880
13/11/2019 2,670 0.00 ■■ 0.00 2,710 2,700 2,630 920 2,456,400
12/11/2019 2,710 0.00 ■■ 0.00 2,710 2,770 2,620 37 100,270
11/11/2019 2,710 0.00 ■■ 0.00 2,720 2,720 2,620 1,209 3,276,390
08/11/2019 2,720 0.00 ■■ 0.00 2,680 2,720 2,600 3,618 9,840,960
07/11/2019 2,680 0.00 ■■ 0.00 2,720 2,700 2,630 4,081 10,937,080
06/11/2019 2,720 0.10 3.68 2,670 2,780 2,660 864 2,350,080
05/11/2019 2,670 0.00 ■■ 0.00 2,700 2,670 2,620 871 2,325,570
04/11/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,680 190 513,000
01/11/2019 2,700 0.00 ■■ 0.00 2,720 2,710 2,640 260 702,000
31/10/2019 2,720 0.00 ■■ 0.00 2,710 2,720 2,630 502 1,365,440
30/10/2019 2,710 0.00 ■■ 0.00 2,720 2,720 2,600 10,938 29,641,980
29/10/2019 2,720 0.00 ■■ 0.00 2,720 2,780 2,670 3,501 9,522,720
28/10/2019 2,720 0.00 ■■ 0.00 2,720 2,750 2,700 3,846 10,461,120
25/10/2019 2,720 0.00 ■■ 0.00 2,750 2,790 2,690 2,134 5,804,480
24/10/2019 2,750 0.00 ■■ 0.00 2,770 2,750 2,690 3,157 8,681,750
23/10/2019 2,770 -0.10 -3.61 2,900 2,900 2,760 4,623 12,805,710
22/10/2019 2,900 0.00 ■■ 0.00 2,900 2,920 2,880 3,735 10,831,500
21/10/2019 2,900 0.10 3.45 2,800 2,900 2,790 19,202 55,685,800
18/10/2019 2,800 0.20 7.14 2,620 2,800 2,560 18,313 51,276,400
17/10/2019 2,620 0.00 ■■ 0.00 2,610 2,650 2,600 108 282,960
16/10/2019 2,610 0.10 3.83 2,510 2,680 2,510 3,101 8,093,610
15/10/2019 2,510 0.00 ■■ 0.00 2,520 2,530 2,500 1,694 4,251,940
14/10/2019 2,520 0.00 ■■ 0.00 2,510 2,530 2,480 1,615 4,069,800
11/10/2019 2,510 0.00 ■■ 0.00 2,510 2,520 2,490 94 235,940
10/10/2019 2,510 0.00 ■■ 0.00 2,520 2,510 2,480 656 1,646,560
09/10/2019 2,520 0.00 ■■ 0.00 2,530 2,530 2,490 2,228 5,614,560
08/10/2019 2,530 0.00 ■■ 0.00 2,530 2,530 2,500 2,167 5,482,510
07/10/2019 2,530 0.00 ■■ 0.00 2,520 2,580 2,500 369 933,570
04/10/2019 2,520 0.00 ■■ 0.00 2,530 2,520 2,500 815 2,053,800
03/10/2019 2,530 0.00 ■■ 0.00 2,530 2,530 2,460 4,322 10,934,660
02/10/2019 2,530 0.00 ■■ 0.00 2,550 2,530 2,480 712 1,801,360
01/10/2019 2,550 0.00 ■■ 0.00 2,500 2,550 2,480 1,235 3,149,250
30/09/2019 2,500 0.00 ■■ 0.00 2,520 2,520 2,500 2,268 5,670,000
27/09/2019 2,520 0.00 ■■ 0.00 2,520 2,520 2,490 6,911 17,415,720
26/09/2019 2,520 0.00 ■■ 0.00 2,520 2,520 2,480 737 1,857,240
25/09/2019 2,520 0.00 ■■ 0.00 2,520 2,540 2,500 795 2,003,400
24/09/2019 2,520 0.00 ■■ 0.00 2,530 2,550 2,520 1,926 4,853,520
23/09/2019 2,530 0.00 ■■ 0.00 2,520 2,550 2,450 15,566 39,381,980
20/09/2019 2,520 0.00 ■■ 0.00 2,570 2,560 2,520 1,914 4,823,280
19/09/2019 2,570 0.00 ■■ 0.00 2,570 2,570 2,530 418 1,074,260
18/09/2019 2,570 0.00 ■■ 0.00 2,550 2,570 2,500 1,510 3,880,700
17/09/2019 2,550 0.00 ■■ 0.00 2,550 2,550 2,500 2,434 6,206,700
16/09/2019 2,550 -0.10 -3.92 2,600 2,600 2,540 1,804 4,600,200
13/09/2019 2,600 0.00 ■■ 0.00 2,580 2,610 2,530 4,224 10,982,400
12/09/2019 2,580 0.00 ■■ 0.00 2,550 2,580 2,510 2,597 6,700,260
11/09/2019 2,550 0.00 ■■ 0.00 2,520 2,550 2,520 1,385 3,531,750
10/09/2019 2,550 -0.03 -1.18 2,580 2,560 2,520 3,150 8,032,500
09/09/2019 2,580 0.00 ■■ 0.00 2,550 2,580 2,540 1,874 4,834,920
06/09/2019 2,550 -0.10 -3.92 2,600 2,600 2,550 1,964 5,008,200
05/09/2019 2,600 0.00 ■■ 0.00 2,600 2,630 2,580 445 1,157,000
04/09/2019 2,600 0.00 ■■ 0.00 2,650 2,630 2,550 6,859 17,833,400
03/09/2019 2,650 0.00 ■■ 0.00 2,600 2,660 2,600 772 2,045,800
30/08/2019 2,600 -0.10 -3.85 2,670 2,690 2,600 13,335 34,671,000
29/08/2019 2,670 0.00 ■■ 0.00 2,670 2,680 2,610 6,622 17,680,740
28/08/2019 2,670 0.00 ■■ 0.00 2,670 2,670 2,630 3,665 9,785,550
27/08/2019 2,670 -0.10 -3.75 2,720 2,720 2,630 12,902 34,448,340
26/08/2019 2,720 0.00 ■■ 0.00 2,740 2,750 2,650 21,200 57,664,000
23/08/2019 2,740 0.00 ■■ 0.00 2,730 2,750 2,660 12,358 33,860,920
22/08/2019 2,730 0.00 ■■ 0.00 2,730 2,780 2,690 1,923 5,249,790
21/08/2019 2,730 0.00 ■■ 0.00 2,730 2,730 2,690 9,136 24,941,280
20/08/2019 2,730 0.00 ■■ 0.00 2,760 2,730 2,700 15,189 41,465,970
19/08/2019 2,760 -0.10 -3.62 2,810 2,760 2,730 6,006 16,576,560
16/08/2019 2,810 0.00 ■■ 0.00 2,800 2,810 2,730 1,051 2,953,310
15/08/2019 2,800 0.00 ■■ 0.00 2,820 2,800 2,700 2,058 5,762,400
14/08/2019 2,820 0.00 ■■ 0.00 2,820 2,830 2,720 4,966 14,004,120
13/08/2019 2,820 0.00 ■■ 0.00 2,840 2,830 2,780 2,037 5,744,340
12/08/2019 2,840 0.00 ■■ 0.00 2,840 2,840 2,790 950 2,698,000
09/08/2019 2,840 0.00 ■■ 0.00 2,840 2,840 2,790 3,301 9,374,840
08/08/2019 2,840 0.00 ■■ 0.00 2,860 2,850 2,790 4,501 12,782,840
07/08/2019 2,860 0.00 ■■ 0.00 2,830 2,860 2,770 10,701 30,604,860
06/08/2019 2,830 0.00 ■■ 0.00 2,800 2,830 2,720 6,091 17,237,530
05/08/2019 2,800 0.00 ■■ 0.00 2,800 2,810 2,750 720 2,016,000
02/08/2019 2,800 0.00 ■■ 0.00 2,750 2,800 2,700 218 610,400
01/08/2019 2,750 0.00 ■■ 0.00 2,800 2,790 2,720 4,649 12,784,750
31/07/2019 2,800 0.00 ■■ 0.00 2,780 2,800 2,700 4,324 12,107,200
30/07/2019 2,780 0.00 ■■ 0.00 2,780 2,780 2,750 7,871 21,881,380
29/07/2019 2,780 0.00 ■■ 0.00 2,790 2,820 2,780 1,398 3,886,440
26/07/2019 2,790 0.00 ■■ 0.00 2,820 2,830 2,780 1,448 4,039,920
25/07/2019 2,820 0.00 ■■ 0.00 2,810 2,820 2,750 6,677 18,829,140
24/07/2019 2,810 0.00 ■■ 0.00 2,860 2,860 2,780 3,262 9,166,220
23/07/2019 2,860 0.00 ■■ 0.00 2,880 2,870 2,820 2,256 6,452,160
22/07/2019 2,880 0.10 3.47 2,760 2,880 2,830 1,337 3,850,560
19/07/2019 2,760 -0.10 -3.62 2,870 2,890 2,760 10,186 28,113,360
18/07/2019 2,870 0.00 ■■ 0.00 2,880 2,900 2,800 7,363 21,131,810
17/07/2019 2,880 0.00 ■■ 0.00 2,900 2,900 2,850 12,488 35,965,440
16/07/2019 2,900 0.00 ■■ 0.00 2,900 2,950 2,880 2,231 6,469,900
15/07/2019 2,900 -0.10 -3.45 2,980 2,950 2,900 8,343 24,194,700
12/07/2019 2,980 0.00 ■■ 0.00 2,990 2,990 2,910 4,691 13,979,180
11/07/2019 2,990 0.00 ■■ 0.00 3,000 3,000 2,900 10,611 31,726,890
10/07/2019 3,000 0.00 ■■ 0.00 3,030 3,000 2,900 19,348 58,044,000
09/07/2019 3,030 0.00 ■■ 0.00 3,040 3,040 2,950 333 1,008,990
08/07/2019 3,040 0.00 ■■ 0.00 3,040 3,040 2,940 3,023 9,189,920
05/07/2019 3,040 0.00 ■■ 0.00 3,050 3,050 2,980 6,308 19,176,320
04/07/2019 3,050 0.00 ■■ 0.00 3,000 3,050 2,930 6,187 18,870,350
03/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 7,640 22,920,000
02/07/2019 3,000 0.00 ■■ 0.00 3,050 3,040 2,990 5,134 15,402,000
01/07/2019 3,050 0.10 3.28 2,910 3,050 2,970 10,680 32,574,000
28/06/2019 2,910 0.00 ■■ 0.00 2,890 2,910 2,800 12,346 35,926,860
27/06/2019 2,890 0.00 ■■ 0.00 2,920 2,890 2,800 7,989 23,088,210
26/06/2019 2,920 0.00 ■■ 0.00 2,910 2,920 2,810 8,275 24,163,000
25/06/2019 2,910 0.00 ■■ 0.00 2,930 2,950 2,840 3,335 9,704,850
24/06/2019 2,930 0.00 ■■ 0.00 2,930 2,940 2,850 3,179 9,314,470
21/06/2019 2,930 0.00 ■■ 0.00 2,940 2,980 2,900 6,144 18,001,920
20/06/2019 2,940 0.00 ■■ 0.00 2,920 2,950 2,850 4,581 13,468,140
19/06/2019 2,920 0.00 ■■ 0.00 2,950 2,960 2,910 2,128 6,213,760
18/06/2019 2,950 0.00 ■■ 0.00 2,990 2,950 2,800 9,017 26,600,150
17/06/2019 2,990 0.00 ■■ 0.00 2,980 3,000 2,900 5,586 16,702,140
16/06/2019 2,980 -0.10 -3.36 3,100 3,140 2,960 8,417 25,082,660
14/06/2019 2,980 -0.10 -3.36 3,100 3,140 2,960 8,417 25,082,660
13/06/2019 3,000 0.00 ■■ 0.00 3,010 3,100 2,900 3,078 9,234,000
11/06/2019 3,100 -0.10 -3.23 3,200 3,190 3,080 22,756 70,543,600
10/06/2019 3,200 -0.10 -3.13 3,300 3,200 3,120 9,896 31,667,200
09/06/2019 3,300 0.00 ■■ 0.00 3,320 3,380 3,100 2,406 7,939,800
07/06/2019 3,300 0.00 ■■ 0.00 3,320 3,380 3,100 2,406 7,939,800
06/06/2019 3,320 0.00 ■■ 0.00 3,310 3,410 3,300 8,587 28,508,840
05/06/2019 3,310 0.20 6.04 3,100 3,310 3,090 27,719 91,749,890
04/06/2019 3,100 0.00 ■■ 0.00 3,100 3,150 3,080 5,958 18,469,800
03/06/2019 3,100 0.00 ■■ 0.00 3,150 3,200 3,090 10,712 33,207,200
02/06/2019 3,150 -0.20 -6.35 3,370 3,330 3,140 19,424 61,185,600
31/05/2019 3,150 -0.20 -6.35 3,370 3,330 3,140 19,424 61,185,600
30/05/2019 3,370 0.10 2.97 3,310 3,490 3,250 4,295 14,474,150
29/05/2019 3,310 -0.10 -3.02 3,450 3,480 3,300 7,131 23,603,610
28/05/2019 3,450 0.20 5.80 3,240 3,460 3,220 33,269 114,778,050
27/05/2019 3,240 0.00 ■■ 0.00 3,210 3,420 3,200 5,948 19,271,520
26/05/2019 3,210 0.20 6.23 3,000 3,210 3,000 11,214 35,996,940
24/05/2019 3,210 0.20 6.23 3,000 3,210 3,000 11,214 35,996,940
23/05/2019 3,000 -0.10 -3.33 3,100 3,090 3,000 15,869 47,607,000
22/05/2019 3,100 0.00 ■■ 0.00 3,140 3,110 3,030 11,079 34,344,900
21/05/2019 3,140 0.00 ■■ 0.00 3,150 3,170 3,090 8,622 27,073,080
20/05/2019 3,150 -0.10 -3.17 3,200 3,200 3,090 4,062 12,795,300
19/05/2019 3,200 0.00 ■■ 0.00 3,180 3,200 3,080 20,347 65,110,400
17/05/2019 3,200 0.00 ■■ 0.00 3,180 3,200 3,080 20,347 65,110,400
16/05/2019 3,180 -0.20 -6.29 3,400 3,450 3,170 18,418 58,569,240
15/05/2019 3,400 -0.10 -2.94 3,500 3,500 3,370 10,242 34,822,800
14/05/2019 3,500 0.10 2.86 3,440 3,500 3,350 27,251 95,378,500
13/05/2019 3,440 -0.20 -5.81 3,680 3,680 3,430 37,805 130,049,200
12/05/2019 3,680 0.20 5.43 3,500 3,710 3,530 44,553 163,955,040
10/05/2019 3,680 0.20 5.43 3,500 3,710 3,530 44,553 163,955,040
09/05/2019 3,500 0.20 5.71 3,280 3,500 3,360 76,627 268,194,500
08/05/2019 3,280 0.20 6.10 3,070 3,280 3,000 55,267 181,275,760
07/05/2019 3,070 0.20 6.51 2,900 3,100 2,960 31,420 96,459,400
06/05/2019 2,900 0.20 6.90 2,750 2,920 2,710 12,324 35,739,600
05/05/2019 2,750 -0.10 -3.64 2,890 2,880 2,750 13,078 35,964,500
03/05/2019 2,750 -0.10 -3.64 2,890 2,880 2,750 13,078 35,964,500
02/05/2019 2,890 -0.10 -3.46 3,000 3,000 2,800 10,989 31,758,210
01/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 5,674 17,022,000
30/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 5,674 17,022,000
29/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 5,674 17,022,000
28/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 5,674 17,022,000
26/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 5,674 17,022,000
25/04/2019 3,000 0.10 3.33 2,880 3,080 2,980 36,234 108,702,000
24/04/2019 2,880 0.20 6.94 2,700 2,880 2,710 40,284 116,017,920
23/04/2019 2,700 0.00 ■■ 0.00 2,720 2,740 2,610 12,570 33,939,000
22/04/2019 2,720 0.00 ■■ 0.00 2,710 2,740 2,680 9,674 26,313,280
21/04/2019 2,710 0.00 ■■ 0.00 2,720 2,760 2,700 18,369 49,779,990
19/04/2019 2,710 0.00 ■■ 0.00 2,720 2,760 2,700 18,369 49,779,990
18/04/2019 2,720 -0.10 -3.68 2,780 2,780 2,720 3,454 9,394,880
17/04/2019 2,780 -0.10 -3.60 2,830 2,830 2,700 7,826 21,756,280
16/04/2019 2,830 0.00 ■■ 0.00 2,860 2,860 2,800 3,403 9,630,490
15/04/2019 2,860 0.00 ■■ 0.00 2,840 2,860 2,800 5,427 15,521,220
12/04/2019 2,860 0.00 ■■ 0.00 2,840 2,860 2,800 5,427 15,521,220
11/04/2019 2,840 0.10 3.52 2,700 2,850 2,680 13,630 38,709,200
10/04/2019 2,700 0.00 ■■ 0.00 2,740 2,730 2,690 2,945 7,951,500
09/04/2019 2,740 0.00 ■■ 0.00 2,700 2,750 2,700 7,753 21,243,220
08/04/2019 2,700 0.00 ■■ 0.00 2,720 2,760 2,700 6,520 17,604,000
05/04/2019 2,720 -0.10 -3.68 2,790 2,760 2,710 2,525 6,868,000
04/04/2019 2,790 0.00 ■■ 0.00 2,840 2,830 2,650 54,777 152,827,830
03/04/2019 2,840 0.10 3.52 2,770 2,840 2,750 3,715 10,550,600
02/04/2019 2,770 -0.10 -3.61 2,880 2,910 2,770 21,340 59,111,800
01/04/2019 2,880 0.00 ■■ 0.00 2,920 2,910 2,800 5,706 16,433,280
30/03/2019 4,050 -0.30 -7.41 4,350 4,490 4,050 489,280 1,981,584,000
29/03/2019 2,920 0.00 ■■ 0.00 2,900 2,920 2,800 17,448 50,948,160
28/03/2019 2,900 0.00 ■■ 0.00 2,850 2,900 2,760 6,072 17,608,800
27/03/2019 2,850 0.00 ■■ 0.00 2,860 2,860 2,800 6,804 19,391,400
26/03/2019 2,860 0.00 ■■ 0.00 2,900 2,900 2,800 8,546 24,441,560
25/03/2019 2,900 0.00 ■■ 0.00 2,920 2,930 2,800 6,896 19,998,400
22/03/2019 2,920 0.00 ■■ 0.00 2,930 2,960 2,900 3,099 9,049,080
21/03/2019 2,930 0.00 ■■ 0.00 2,940 2,940 2,880 7,466 21,875,380
20/03/2019 2,940 0.00 ■■ 0.00 2,940 2,940 2,860 7,679 22,576,260
19/03/2019 2,940 0.00 ■■ 0.00 2,950 2,940 2,880 6,977 20,512,380
18/03/2019 2,950 0.00 ■■ 0.00 3,000 3,000 2,900 19,822 58,474,900
15/03/2019 3,000 0.00 ■■ 0.00 3,030 3,050 2,910 18,515 55,545,000
14/03/2019 3,030 0.10 3.30 2,970 3,040 2,960 7,478 22,658,340
13/03/2019 2,970 -0.10 -3.37 3,040 3,040 2,930 4,851 14,407,470
12/03/2019 3,040 0.00 ■■ 0.00 3,090 3,090 2,950 24,363 74,063,520
11/03/2019 3,090 0.00 ■■ 0.00 3,100 3,100 3,000 5,816 17,971,440
08/03/2019 3,100 -0.10 -3.23 3,160 3,130 3,000 6,447 19,985,700
07/03/2019 3,160 0.00 ■■ 0.00 3,170 3,180 3,050 5,148 16,267,680
06/03/2019 3,170 0.10 3.15 3,080 3,170 3,000 8,948 28,365,160
05/03/2019 3,080 0.10 3.25 3,030 3,080 3,000 7,861 24,211,880
04/03/2019 3,030 0.10 3.30 2,900 3,080 2,880 10,029 30,387,870
01/03/2019 2,900 0.10 3.45 2,840 2,900 2,750 8,992 26,076,800
28/02/2019 2,840 0.00 ■■ 0.00 2,830 2,850 2,750 9,374 26,622,160
27/02/2019 2,830 0.00 ■■ 0.00 2,800 2,840 2,800 3,320 9,395,600
26/02/2019 2,800 0.00 ■■ 0.00 2,800 2,880 2,800 1,668 4,670,400
25/02/2019 2,800 -0.10 -3.57 2,890 2,930 2,750 6,006 16,816,800
22/02/2019 2,890 0.00 ■■ 0.00 2,850 2,890 2,850 2,735 7,904,150
21/02/2019 2,850 0.00 ■■ 0.00 2,890 2,880 2,790 5,250 14,962,500
20/02/2019 2,890 -0.10 -3.46 2,950 2,890 2,840 5,259 15,198,510
19/02/2019 2,950 0.00 ■■ 0.00 2,980 2,980 2,870 9,407 27,750,650
18/02/2019 2,980 0.00 ■■ 0.00 2,980 2,980 2,880 3,799 11,321,020
15/02/2019 2,980 0.00 ■■ 0.00 2,980 2,980 2,960 2,112 6,293,760
14/02/2019 2,980 0.00 ■■ 0.00 2,990 2,980 2,920 2,087 6,219,260
13/02/2019 2,990 0.10 3.34 2,900 3,000 2,920 6,338 18,950,620
12/02/2019 2,900 0.00 ■■ 0.00 2,870 2,900 2,860 3,207 9,300,300
11/02/2019 2,870 0.00 ■■ 0.00 2,830 2,890 2,850 1,010 2,898,700
01/02/2019 2,830 0.10 3.53 2,780 2,850 2,690 2,916 8,252,280
31/01/2019 2,780 0.00 ■■ 0.00 2,750 2,780 2,680 6,517 18,117,260
30/01/2019 2,750 0.00 ■■ 0.00 2,790 2,800 2,700 6,596 18,139,000
29/01/2019 2,790 0.00 ■■ 0.00 2,800 2,850 2,770 1,437 4,009,230
28/01/2019 2,800 0.00 ■■ 0.00 2,800 2,810 2,730 3,811 10,670,800
25/01/2019 2,800 0.00 ■■ 0.00 2,810 2,830 2,720 3,040 8,512,000
24/01/2019 2,810 -0.10 -3.56 2,920 2,840 2,790 8,290,000 23,294,900,000
23/01/2019 2,920 0.10 3.42 2,800 2,920 2,800 7,055,000 20,600,600,000
22/01/2019 2,800 -0.10 -3.57 2,900 2,910 2,770 9,327,000 26,115,600,000
21/01/2019 2,900 -0.15 -5.17 3,050 3,050 2,840 360,700 1,046,030,000
19/01/2019 3,050 0.00 ■■ 0.00 3,030 3,050 3,000 6,362,000 19,404,100,000
18/01/2019 3,050 0.02 0.66 3,030 3,050 3,000 63,620 194,041,000
17/01/2019 3,030 -0.06 -1.98 3,090 3,090 3,030 25,060 75,931,800
16/01/2019 3,090 -0.04 -1.29 3,090 3,100 3,050 76,380 236,014,200
15/01/2019 3,090 0.09 2.91 3,000 3,200 3,010 114,990 355,319,100
14/01/2019 3,000 -0.05 -1.67 3,050 3,100 3,000 19,670 59,010,000
11/01/2019 3,050 0.05 1.64 3,000 3,050 2,950 58,500 178,425,000
10/01/2019 3,000 -0.06 -2.00 3,060 3,100 2,980 84,300 252,900,000
09/01/2019 3,060 -0.23 -7.52 3,290 3,290 3,060 440,500 1,347,930,000
08/01/2019 3,290 -0.01 -0.30 3,300 3,350 3,070 870,220 2,863,023,800
07/01/2019 3,300 0.05 1.52 3,250 3,300 3,150 52,530 173,349,000
05/01/2019 3,250 0.07 2.15 3,180 3,250 2,990 155,270 504,627,500
04/01/2019 3,250 0.07 2.15 3,180 3,250 2,990 155,270 504,627,500
03/01/2019 3,180 -0.01 -0.31 3,190 3,180 3,010 135,750 431,685,000
02/01/2019 3,190 -0.10 -3.13 3,290 3,390 3,150 66,980 213,666,200
28/12/2018 3,290 0.10 3.04 3,190 3,290 3,010 204,810 673,824,900
27/12/2018 3,190 0.09 2.82 3,100 3,200 3,070 155,340 495,534,600
26/12/2018 3,100 0.01 0.32 3,090 3,100 3,000 73,330 227,323,000
25/12/2018 3,090 -0.07 -2.27 3,160 3,100 2,940 455,540 1,407,618,600
24/12/2018 3,160 0.10 3.16 3,060 3,210 3,100 59,210 187,103,600
22/12/2018 3,060 -0.19 -6.21 3,250 3,200 3,060 54,370 166,372,200
21/12/2018 3,060 -0.19 -6.21 3,250 3,200 3,060 54,370 166,372,200
20/12/2018 3,250 0.08 2.46 3,170 3,250 3,060 61,850 201,012,500
19/12/2018 3,170 -0.23 -7.26 3,400 3,390 3,170 650,120 2,060,880,400
18/12/2018 3,400 -0.06 -1.76 3,460 3,430 3,320 57,630 195,942,000
17/12/2018 3,460 -0.05 -1.45 3,510 3,600 3,360 110,810 383,402,600
15/12/2018 3,510 0.11 3.13 3,400 3,600 3,400 230,610 809,441,100
14/12/2018 3,510 0.11 3.13 3,400 3,600 3,400 230,610 809,441,100
13/12/2018 3,400 -0.10 -2.94 3,500 3,520 3,390 224,010 761,634,000
12/12/2018 3,500 -0.06 -1.71 3,560 3,590 3,450 69,410 242,935,000
11/12/2018 3,560 -0.05 -1.40 3,610 3,620 3,400 80,460 286,437,600
10/12/2018 3,610 0.23 6.37 3,380 3,610 3,370 421,470 1,521,506,700
07/12/2018 3,380 0.03 0.89 3,380 3,490 3,210 154,070 520,756,600
06/12/2018 3,380 -0.25 -7.40 3,630 3,640 3,380 771,880 2,608,954,400
05/12/2018 3,630 -0.27 -7.44 3,900 3,930 3,630 818,050 2,969,521,500
04/12/2018 3,900 0.13 3.33 3,770 3,900 3,550 204,180 796,302,000
03/12/2018 3,770 -0.28 -7.43 4,050 4,000 3,770 655,860 2,472,592,200
30/11/2018 4,050 -0.30 -7.41 4,350 4,490 4,050 489,280 1,981,584,000
29/11/2018 4,350 -0.08 -1.84 4,430 4,400 4,210 250,590 1,090,066,500
28/11/2018 4,430 -0.05 -1.13 4,480 4,490 4,220 197,400 874,482,000
27/11/2018 4,480 -0.02 -0.45 4,500 4,550 4,220 338,680 1,517,286,400
26/11/2018 4,500 0.25 5.56 4,250 4,540 4,050 306,830 1,380,735,000
23/11/2018 4,250 0.18 4.24 4,070 4,250 3,950 249,730 1,061,352,500
22/11/2018 4,070 0.02 0.49 4,050 4,330 4,070 608,560 2,476,839,200
21/11/2018 4,050 0.26 6.42 3,790 4,050 3,620 313,770 1,270,768,500
20/11/2018 3,790 0.06 1.58 3,730 3,800 3,520 499,300 1,892,347,000
19/11/2018 3,730 -0.17 -4.56 3,900 3,900 3,650 521,040 1,943,479,200
16/11/2018 3,900 0.02 0.51 3,900 4,090 3,900 562,060 2,192,034,000
15/11/2018 3,900 0.25 6.41 3,650 3,900 3,900 1,073,910 4,188,249,000
14/11/2018 3,650 0.23 6.30 3,420 3,650 3,620 1,153,450 4,210,092,500
13/11/2018 3,420 0.16 4.68 3,260 3,470 3,200 250,660 857,257,200
12/11/2018 3,260 -0.02 -0.61 3,280 3,260 3,200 29,630 96,593,800
11/11/2018 3,280 0.04 1.22 3,240 3,280 3,140 35,750 117,260,000
09/11/2018 3,280 0.04 1.22 3,240 3,280 3,140 35,750 117,260,000
08/11/2018 3,240 -0.09 -2.78 3,330 3,330 3,240 27,600 89,424,000
07/11/2018 3,330 -0.07 -2.10 3,330 3,330 3,250 80,870 269,297,100
06/11/2018 3,330 0.03 0.90 3,300 3,360 3,300 77,860 259,273,800
05/11/2018 3,300 0.08 2.42 3,220 3,380 3,200 173,460 572,418,000
02/11/2018 3,220 0.21 6.52 3,010 3,220 3,000 90,310 290,798,200
01/11/2018 3,010 -0.01 -0.33 3,020 3,010 2,930 37,950 114,229,500
31/10/2018 3,020 -0.01 -0.33 3,030 3,030 2,950 63,810 192,706,200
30/10/2018 3,030 -0.01 -0.33 3,030 3,040 2,930 15,530 47,055,900
29/10/2018 3,030 -0.12 -3.96 3,030 3,030 2,910 30,990 93,899,700
26/10/2018 3,030 0.01 0.33 3,020 3,030 2,870 150,260 455,287,800
25/10/2018 3,020 -0.01 -0.33 3,030 3,020 2,900 70,370 212,517,400
24/10/2018 3,030 -0.10 -3.30 3,030 3,050 2,930 8,470 25,664,100
23/10/2018 3,030 -0.01 -0.33 3,030 3,030 2,960 87,140 264,034,200
22/10/2018 3,030 -0.06 -1.98 3,090 3,090 2,900 742,610 2,250,108,300
19/10/2018 3,090 -0.04 -1.29 3,130 3,090 3,000 101,790 314,531,100
18/10/2018 3,130 -0.06 -1.92 3,190 3,160 3,000 67,960 212,714,800
17/10/2018 3,190 0.10 3.13 3,090 3,190 3,010 68,870 219,695,300
16/10/2018 3,090 -0.10 -3.24 3,190 3,170 2,970 444,110 1,372,299,900
15/10/2018 3,190 0.01 0.31 3,180 3,190 3,010 37,510 119,656,900
12/10/2018 3,180 -0.12 -3.77 3,300 3,190 3,120 89,210 283,687,800
11/10/2018 3,300 0.15 4.55 3,150 3,300 2,930 290,890 959,937,000
10/10/2018 3,150 -0.15 -4.76 3,300 3,300 3,150 84,510 266,206,500
09/10/2018 3,300 -0.05 -1.52 3,300 3,300 3,190 76,660 252,978,000
08/10/2018 3,300 -0.09 -2.73 3,390 3,390 3,160 313,550 1,034,715,000
05/10/2018 3,390 0.04 1.18 3,350 3,400 3,350 16,810 56,985,900
04/10/2018 3,350 0.01 0.30 3,350 3,370 3,250 27,470 92,024,500
03/10/2018 3,350 -0.03 -0.90 3,380 3,390 3,260 57,540 192,759,000
02/10/2018 3,380 -0.02 -0.59 3,400 3,400 3,300 46,400 156,832,000
01/10/2018 3,400 -0.02 -0.59 3,420 3,410 3,350 21,840 74,256,000
29/09/2018 3,420 -0.06 -1.75 3,480 3,450 3,340 76,030 260,022,600
28/09/2018 3,420 -0.06 -1.75 3,480 3,450 3,340 76,030 260,022,600
27/09/2018 3,480 0.05 1.44 3,430 3,480 3,340 56,860 197,872,800
26/09/2018 3,430 -0.05 -1.46 3,480 3,490 3,380 125,230 429,538,900
25/09/2018 3,480 0.05 1.44 3,430 3,490 3,400 73,150 254,562,000
24/09/2018 3,430 -0.11 -3.21 3,540 3,500 3,400 103,980 356,651,400
21/09/2018 3,540 -0.09 -2.54 3,630 3,600 3,500 93,190 329,892,600
20/09/2018 3,630 0.07 1.93 3,560 3,680 3,580 123,280 447,506,400
19/09/2018 3,560 0.13 3.65 3,430 3,650 3,450 436,940 1,555,506,400
18/09/2018 3,430 0.13 3.79 3,300 3,430 3,200 244,320 838,017,600
17/09/2018 3,300 -0.02 -0.61 3,320 3,300 3,210 49,590 163,647,000
16/09/2018 3,320 -0.05 -1.51 3,370 3,350 3,200 90,900 301,788,000
14/09/2018 3,320 -0.05 -1.51 3,370 3,350 3,200 90,900 301,788,000
13/09/2018 3,370 -0.02 -0.59 3,370 3,390 3,330 9,670 32,587,900
12/09/2018 3,370 0.07 2.08 3,300 3,400 3,300 44,310 149,324,700
11/09/2018 3,300 0.08 2.42 3,220 3,300 3,130 70,770 233,541,000
10/09/2018 3,220 -0.02 -0.62 3,240 3,230 3,100 162,240 522,412,800
07/09/2018 3,240 -0.01 -0.31 3,240 3,240 3,120 90,950 294,678,000
06/09/2018 3,240 -0.01 -0.31 3,240 3,270 3,130 11,430 37,033,200
05/09/2018 3,240 -0.04 -1.23 3,280 3,280 3,120 73,860 239,306,400
04/09/2018 3,280 -0.02 -0.61 3,300 3,280 3,170 62,600 205,328,000
03/09/2018 3,300 -0.05 -1.52 3,350 3,350 3,250 45,620 150,546,000
31/08/2018 3,300 -0.05 -1.52 3,350 3,350 3,250 45,620 150,546,000
30/08/2018 3,350 0.04 1.19 3,310 3,350 3,280 10,200 34,170,000
29/08/2018 3,310 -0.06 -1.81 3,370 3,350 3,300 5,560 18,403,600
28/08/2018 3,370 -0.01 -0.30 3,380 3,380 3,280 14,690 49,505,300
27/08/2018 3,380 0.07 2.07 3,310 3,390 3,300 11,500 38,870,000
25/08/2018 3,310 0.14 4.23 3,170 3,320 3,170 49,790 164,804,900
24/08/2018 3,310 0.14 4.23 3,170 3,320 3,170 49,790 164,804,900
23/08/2018 3,170 -0.16 -5.05 3,330 3,320 3,170 28,070 88,981,900
22/08/2018 3,330 0.04 1.20 3,290 3,350 3,280 14,880 49,550,400
21/08/2018 3,290 -0.03 -0.91 3,320 3,320 3,290 7,720 25,398,800
20/08/2018 3,320 -0.08 -2.41 3,400 3,350 3,170 141,450 469,614,000
18/08/2018 3,400 0.03 0.88 3,370 3,430 3,390 52,450 178,330,000
17/08/2018 3,400 0.03 0.88 3,370 3,430 3,390 52,450 178,330,000
16/08/2018 3,370 -0.01 -0.30 3,370 3,390 3,140 48,260 162,636,200
15/08/2018 3,370 -0.01 -0.30 3,380 3,400 3,300 92,150 310,545,500
14/08/2018 3,380 0.02 0.59 3,360 3,380 3,300 105,130 355,339,400
13/08/2018 3,360 -0.04 -1.19 3,400 3,400 3,360 32,940 110,678,400
10/08/2018 3,400 -0.05 -1.47 3,450 3,440 3,320 65,700 223,380,000
09/08/2018 3,450 -0.01 -0.29 3,450 3,450 3,350 52,170 179,986,500
08/08/2018 3,450 -0.03 -0.87 3,480 3,470 3,380 30,620 105,639,000
07/08/2018 3,480 -0.02 -0.57 3,500 3,500 3,400 104,690 364,321,200
06/08/2018 3,500 -0.05 -1.43 3,500 3,500 3,380 91,690 320,915,000
03/08/2018 3,500 0.05 1.43 3,450 3,500 3,410 53,840 188,440,000
02/08/2018 3,450 -0.07 -2.03 3,520 3,520 3,430 59,790 206,275,500
01/08/2018 3,520 0.01 0.28 3,510 3,520 3,440 41,480 146,009,600
31/07/2018 3,510 -0.01 -0.28 3,520 3,520 3,430 65,730 230,712,300
30/07/2018 3,520 -0.01 -0.28 3,530 3,540 3,410 43,210 152,099,200
27/07/2018 3,530 -0.02 -0.57 3,550 3,540 3,450 50,310 177,594,300
26/07/2018 3,550 -0.03 -0.85 3,580 3,560 3,470 59,940 212,787,000
25/07/2018 3,580 -0.01 -0.28 3,590 3,580 3,450 77,750 278,345,000
24/07/2018 3,590 -0.03 -0.84 3,620 3,620 3,450 76,330 274,024,700
23/07/2018 3,620 -0.01 -0.28 3,620 3,620 3,370 46,300 167,606,000
20/07/2018 3,620 -0.06 -1.66 3,620 3,620 3,550 14,850 53,757,000
19/07/2018 3,620 -0.03 -0.83 3,650 3,630 3,550 41,020 148,492,400
18/07/2018 3,650 -0.01 -0.27 3,660 3,700 3,550 37,400 136,510,000
17/07/2018 3,660 -0.02 -0.55 3,680 3,680 3,550 16,080 58,852,800
16/07/2018 3,680 0.02 0.54 3,660 3,700 3,600 9,110 33,524,800
13/07/2018 3,660 0.06 1.64 3,600 3,700 3,500 31,690 115,985,400
12/07/2018 3,600 0.20 5.56 3,400 3,600 3,500 226,100 813,960,000
11/07/2018 3,400 -0.20 -5.88 3,600 3,580 3,400 349,410 1,187,994,000
10/07/2018 3,600 -0.01 -0.28 3,600 3,610 3,520 45,180 162,648,000
09/07/2018 3,600 0.01 0.28 3,590 3,600 3,550 32,460 116,856,000
08/07/2018 3,590 -0.06 -1.67 3,650 3,600 3,550 44,650 160,293,500
06/07/2018 3,590 -0.06 -1.67 3,650 3,600 3,550 44,650 160,293,500
05/07/2018 3,650 -0.13 -3.56 3,650 3,650 3,520 16,870 61,575,500
04/07/2018 3,650 0.05 1.37 3,600 3,680 3,550 21,510 78,511,500
03/07/2018 3,600 0.06 1.67 3,540 3,680 3,400 34,020 122,472,000
02/07/2018 3,540 -0.26 -7.34 3,800 3,850 3,540 29,830 105,598,200
29/06/2018 3,800 0.05 1.32 3,750 0 0 2,180 8,284,000
28/06/2018 3,750 -0.05 -1.33 3,800 3,800 3,660 21,050 78,937,500
27/06/2018 3,800 -0.09 -2.37 3,800 3,890 3,710 29,700 112,860,000
26/06/2018 3,800 -0.05 -1.32 3,850 3,800 3,620 33,300 126,540,000
25/06/2018 3,850 0.20 5.19 3,650 3,900 3,600 18,760 72,226,000
22/06/2018 3,650 0.05 1.37 3,600 3,650 3,550 40,520 147,898,000
21/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 920 3,312,000
20/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,070 7,452,000
19/06/2018 3,600 -0.06 -1.67 3,660 3,650 3,570 31,570 113,652,000
18/06/2018 3,660 -0.02 -0.55 3,680 3,660 3,620 15,690 57,425,400
17/06/2018 3,680 -0.06 -1.63 3,680 3,680 3,620 22,940 84,419,200
15/06/2018 3,680 -0.06 -1.63 3,680 3,680 3,620 22,940 84,419,200
14/06/2018 3,680 -0.02 -0.54 3,700 3,700 3,620 18,610 68,484,800
13/06/2018 3,700 -0.03 -0.81 3,700 3,700 3,570 18,300 67,710,000
12/06/2018 3,700 -0.03 -0.81 3,700 3,700 3,670 8,040 29,748,000
11/06/2018 3,700 0.01 0.27 3,690 3,700 3,700 5,090 18,833,000
08/06/2018 3,690 0.01 0.27 3,680 3,700 3,610 42,560 157,046,400
07/06/2018 3,680 -0.08 -2.17 3,680 3,700 3,600 90,500 333,040,000
06/06/2018 3,680 -0.07 -1.90 3,750 3,750 3,620 46,520 171,193,600
05/06/2018 3,750 -0.01 -0.27 3,760 3,760 3,600 63,780 239,175,000
04/06/2018 3,760 -0.01 -0.27 3,770 3,800 3,650 41,160 154,761,600
01/06/2018 3,770 -0.03 -0.80 3,800 3,790 3,690 34,670 130,705,900
31/05/2018 3,800 -0.10 -2.63 3,900 3,890 3,650 42,400 161,120,000
30/05/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,890 500 1,950,000
29/05/2018 3,900 0.10 2.56 3,800 3,900 3,650 33,740 131,586,000
28/05/2018 3,800 -0.01 -0.26 3,800 4,050 3,660 48,690 185,022,000
27/05/2018 3,800 -0.12 -3.16 3,800 3,800 3,630 17,200 65,360,000
25/05/2018 3,800 -0.12 -3.16 3,800 3,800 3,630 17,200 65,360,000
24/05/2018 3,800 0.10 2.63 3,700 3,800 3,670 18,500 70,300,000
23/05/2018 3,700 -0.07 -1.89 3,770 3,770 3,700 19,030 70,411,000
22/05/2018 3,770 -0.03 -0.80 3,800 3,790 3,620 17,930 67,596,100
21/05/2018 3,800 -0.06 -1.58 3,860 3,850 3,700 6,200 23,560,000
18/05/2018 3,860 -0.01 -0.26 3,860 3,860 3,750 4,620 17,833,200
17/05/2018 3,860 -0.01 -0.26 3,870 3,870 3,800 13,500 52,110,000
16/05/2018 3,870 -0.01 -0.26 3,880 3,870 3,790 5,100 19,737,000
15/05/2018 3,880 -0.01 -0.26 3,890 3,900 3,800 16,500 64,020,000
14/05/2018 3,890 -0.01 -0.26 3,900 3,920 3,800 12,710 49,441,900
11/05/2018 3,900 -0.09 -2.31 3,900 3,900 3,810 2,510 9,789,000
10/05/2018 3,900 -0.07 -1.79 3,970 3,900 3,800 16,000 62,400,000
09/05/2018 3,970 0.10 2.52 3,870 3,970 3,770 13,000 51,610,000
08/05/2018 3,870 0.01 0.26 3,860 3,890 3,680 15,690 60,720,300
07/05/2018 3,860 -0.03 -0.78 3,890 3,940 3,760 45,130 174,201,800
04/05/2018 3,890 -0.04 -1.03 3,930 3,900 3,800 41,190 160,229,100
03/05/2018 3,930 -0.06 -1.53 3,990 3,980 3,810 31,740 124,738,200
02/05/2018 3,990 0.01 0.25 3,980 4,050 3,800 6,300 25,137,000
27/04/2018 3,980 -0.01 -0.25 3,990 3,990 3,830 20,210 80,435,800
26/04/2018 3,990 -0.01 -0.25 4,000 3,990 3,820 25,640 102,303,600
25/04/2018 4,000 -0.03 -0.75 4,030 4,000 3,900 1,170 4,680,000
24/04/2018 4,000 -0.03 -0.75 4,030 4,000 3,900 1,170 4,680,000
23/04/2018 4,030 -0.03 -0.74 4,030 4,030 3,880 7,680 30,950,400
20/04/2018 4,030 -0.03 -0.74 4,030 4,030 3,870 34,940 140,808,200
19/04/2018 4,030 -0.04 -0.99 4,070 4,070 3,860 85,500 344,565,000
18/04/2018 4,070 -0.02 -0.49 4,090 4,080 4,070 31,520 128,286,400
15/04/2018 4,050 -0.08 -1.98 4,050 4,150 3,950 64,000 259,200,000
13/04/2018 4,050 -0.08 -1.98 4,050 4,150 3,950 64,000 259,200,000
12/04/2018 4,050 -0.01 -0.25 4,050 4,050 3,810 16,920 68,526,000
11/04/2018 4,050 -0.02 -0.49 4,070 4,060 3,860 29,950 121,297,500
10/04/2018 4,070 0.04 0.98 4,030 4,070 3,800 22,980 93,528,600
09/04/2018 4,030 -0.04 -0.99 4,070 4,050 3,890 18,270 73,628,100
06/04/2018 4,070 -0.02 -0.49 4,090 4,080 4,000 9,760 39,723,200
05/04/2018 4,090 -0.01 -0.24 4,100 4,100 3,950 6,400 26,176,000
04/04/2018 4,100 0.01 0.24 4,090 4,130 4,010 41,110 168,551,000
03/04/2018 4,090 -0.19 -4.65 4,090 4,140 3,900 50,990 208,549,100
02/04/2018 4,090 -0.01 -0.24 4,100 4,100 4,000 2,570 10,511,300
01/04/2018 4,100 0.10 2.44 4,000 4,100 3,990 15,660 64,206,000
30/03/2018 4,100 0.10 2.44 4,000 4,100 3,990 15,660 64,206,000
29/03/2018 4,000 -0.02 -0.50 4,020 4,020 3,940 5,540 22,160,000
28/03/2018 4,020 -0.07 -1.74 4,090 4,060 3,900 14,800 59,496,000
27/03/2018 4,090 -0.13 -3.18 4,090 4,090 3,960 4,170 17,055,300
26/03/2018 4,090 -0.02 -0.49 4,100 4,100 4,080 617,180 2,524,266,200
25/03/2018 4,100 -0.10 -2.44 4,100 4,100 3,850 290,180 1,189,738,000
23/03/2018 4,100 -0.10 -2.44 4,100 4,100 3,850 290,180 1,189,738,000
22/03/2018 4,100 -0.01 -0.24 4,110 4,110 3,990 258,330 1,059,153,000
21/03/2018 4,110 -0.04 -0.97 4,150 4,140 3,980 547,650 2,250,841,500
20/03/2018 4,150 -0.03 -0.72 4,180 4,180 4,000 5,200 21,580,000
19/03/2018 4,180 -0.01 -0.24 4,190 4,270 3,990 535,520 2,238,473,600
16/03/2018 4,190 0.01 0.24 4,170 4,200 4,170 7,300 30,587,000
15/03/2018 4,170 -0.01 -0.24 4,180 4,230 4,000 71,810 299,447,700
14/03/2018 4,180 0.08 1.91 4,100 4,290 4,050 131,780 550,840,400
13/03/2018 4,100 -0.20 -4.88 4,300 4,270 4,010 38,010 155,841,000
12/03/2018 4,300 -0.10 -2.33 4,300 4,350 4,200 76,810 330,283,000
11/03/2018 4,300 -0.10 -2.33 4,300 4,350 4,200 53,070 228,201,000
09/03/2018 4,300 -0.10 -2.33 4,300 4,350 4,200 53,070 228,201,000
08/03/2018 4,300 0.14 3.26 4,160 4,380 4,150 58,290 250,647,000
07/03/2018 4,160 0.02 0.48 4,140 4,190 3,960 74,820 311,251,200
06/03/2018 4,140 -0.05 -1.21 4,190 4,190 4,000 34,450 142,623,000
05/03/2018 4,190 0.14 3.34 4,050 4,190 4,020 13,110 54,930,900
02/03/2018 4,050 -0.18 -4.44 4,230 4,200 4,000 29,560 119,718,000
01/03/2018 4,230 -0.02 -0.47 4,250 4,250 4,100 18,480 78,170,400
28/02/2018 4,240 -0.01 -0.24 4,250 4,270 4,150 22,590 95,781,600
27/02/2018 4,280 0.01 0.23 4,250 4,280 4,120 31,620 135,333,600
26/02/2018 4,250 0.13 3.06 4,120 4,250 4,000 267,160 1,135,430,000
23/02/2018 4,120 0.04 0.97 4,080 4,130 3,930 286,490 1,180,338,800
22/02/2018 4,080 -0.02 -0.49 4,100 4,100 3,900 53,920 219,993,600
21/02/2018 4,100 0.04 0.98 4,060 4,150 4,000 14,110 57,851,000
13/02/2018 4,060 0.01 0.25 4,050 4,140 3,900 35,120 142,587,200
12/02/2018 4,040 0.01 0.25 4,040 4,050 3,900 18,570 75,022,800
11/02/2018 4,040 -0.02 -0.50 4,060 4,040 3,800 28,500 115,140,000
09/02/2018 4,040 -0.02 -0.50 4,060 4,040 3,800 28,500 115,140,000
08/02/2018 4,060 -0.06 -1.48 4,060 4,080 3,790 75,180 305,230,800
07/02/2018 4,060 0.03 0.74 4,030 4,060 3,990 78,100 317,086,000
06/02/2018 4,000 -0.03 -0.75 4,030 0 0 57,420 229,680,000
05/02/2018 4,030 -0.01 -0.25 4,040 4,070 3,820 11,090 44,692,700
04/02/2018 4,040 -0.01 -0.25 4,040 4,100 3,910 24,770 100,070,800
02/02/2018 4,040 -0.01 -0.25 4,040 4,100 3,910 24,770 100,070,800
01/02/2018 4,040 0.02 0.50 4,020 4,040 3,900 20,690 83,587,600
31/01/2018 4,020 -0.30 -7.46 4,320 4,300 4,020 132,020 530,720,400
30/01/2018 4,320 -0.07 -1.62 4,390 4,380 4,150 36,800 158,976,000
29/01/2018 4,390 -0.09 -2.05 4,390 4,440 4,210 43,660 191,667,400
27/01/2018 4,390 0.01 0.23 4,380 4,440 4,150 43,110 189,252,900
26/01/2018 4,390 0.01 0.23 4,380 4,440 4,150 43,110 189,252,900
25/01/2018 4,380 -0.04 -0.91 4,390 4,500 4,290 76,260 334,018,800
24/01/2018 3,970 -0.45 -11.34 4,420 4,420 4,140 28,180 111,874,600
22/01/2018 4,130 -0.03 -0.73 4,420 4,420 4,140 8,380 34,609,400
19/01/2018 4,420 0.01 0.23 4,420 4,430 4,410 25,950 114,699,000
18/01/2018 4,420 -0.16 -3.62 4,580 4,550 4,340 112,890 498,973,800
17/01/2018 4,580 -0.09 -1.97 4,670 4,670 4,490 103,670 474,808,600
16/01/2018 4,670 -0.03 -0.64 4,670 4,670 4,500 372,390 1,739,061,300
15/01/2018 4,670 -0.06 -1.28 4,730 4,740 4,600 64,720 302,242,400
12/01/2018 4,730 0.01 0.21 4,720 4,740 4,530 107,700 509,421,000
11/01/2018 4,720 0.21 4.45 4,510 4,720 4,400 180,810 853,423,200
10/01/2018 4,510 0.16 3.55 4,350 4,510 4,350 155,500 701,305,000
09/01/2018 4,350 0.06 1.38 4,290 4,360 4,100 141,040 613,524,000
08/01/2018 4,290 -0.06 -1.40 4,350 4,350 4,250 9,180 39,382,200
05/01/2018 4,350 -0.04 -0.92 4,390 4,390 4,270 14,480 62,988,000
04/01/2018 4,390 0.09 2.05 4,300 4,400 4,270 37,980 166,732,200
03/01/2018 4,300 -0.01 -0.23 4,300 4,360 4,200 314,150 1,350,845,000
02/01/2018 4,300 -0.01 -0.23 4,300 4,300 4,220 34,470 148,221,000
29/12/2017 4,300 0.08 1.86 4,220 4,300 4,160 99,090 426,087,000
28/12/2017 4,220 0.02 0.47 4,200 4,220 4,150 43,280 182,641,600
27/12/2017 4,200 -0.02 -0.48 4,220 4,210 4,070 294,840 1,238,328,000
26/12/2017 4,220 -0.06 -1.42 4,280 4,280 4,140 70,470 297,383,400
25/12/2017 4,280 -0.02 -0.47 4,300 4,300 4,180 14,760 63,172,800
23/12/2017 4,300 -0.05 -1.16 4,350 4,420 4,300 131,930 567,299,000
22/12/2017 4,300 -0.05 -1.16 4,350 4,420 4,300 131,930 567,299,000
21/12/2017 4,350 0.23 5.29 4,120 4,400 4,130 306,140 1,331,709,000
20/12/2017 4,120 0.03 0.73 4,090 4,180 4,000 315,190 1,298,582,800
19/12/2017 4,190 0.04 0.95 4,150 4,190 4,100 3,820 16,005,800
18/12/2017 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 500 1,995,000
16/12/2017 3,990 -0.03 -0.75 3,990 3,990 3,950 52,310 208,716,900
15/12/2017 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 10 39,900
14/12/2017 4,000 -0.01 -0.25 4,000 4,000 3,990 1,200 4,800,000
13/12/2017 3,930 -0.07 -1.78 4,000 3,930 3,930 230 903,900
12/12/2017 4,010 -0.01 -0.25 4,010 4,030 4,000 22,790 91,387,900
11/12/2017 4,010 0.00 ■■ 0.00 4,010 4,010 4,010 9,340 37,453,400
10/12/2017 4,010 0.01 0.25 4,000 4,030 3,930 324,040 1,299,400,400
08/12/2017 3,930 -0.07 -1.78 4,000 3,950 3,930 6,030 23,697,900
07/12/2017 3,950 -0.05 -1.27 4,000 4,000 3,950 13,110 51,784,500
05/12/2017 4,000 0.04 1.01 3,950 4,000 3,940 54,000 216,000,000
04/12/2017 3,960 0.01 0.25 3,950 4,020 3,900 115,400 456,984,000
01/12/2017 3,950 -0.05 -1.25 3,950 3,960 3,950 32,250 127,387,500
30/11/2017 4,000 -0.01 -0.25 4,010 4,010 3,960 56,260 225,040,000
29/11/2017 4,010 0.00 ■■ 0.00 4,000 4,050 3,960 42,660 171,066,600
28/11/2017 4,010 0.00 ■■ 0.00 4,010 4,050 3,980 19,350 77,593,500
27/11/2017 4,010 0.04 1.01 4,040 4,100 3,960 54,400 218,144,000
24/11/2017 3,970 0.03 0.76 3,940 3,970 3,900 28,180 111,874,600
23/11/2017 3,940 0.05 1.29 3,890 3,950 3,810 257,910 1,016,165,400
22/11/2017 3,890 0.00 ■■ 0.00 3,880 3,890 3,800 22,070 85,852,300
21/11/2017 3,890 -0.01 -0.26 3,900 3,900 3,890 95,890 373,012,100
20/11/2017 3,900 -0.05 -1.27 3,900 3,900 3,890 29,370 114,543,000
17/11/2017 3,950 -0.03 -0.75 3,950 3,960 3,900 7,260 28,677,000
16/11/2017 3,980 0.10 2.58 3,880 3,990 3,770 114,930 457,421,400
15/11/2017 3,880 0.00 ■■ 0.00 3,800 3,900 3,800 29,820 115,701,600
14/11/2017 3,880 -0.12 -3.00 3,900 3,900 3,850 12,440 48,267,200
13/11/2017 4,000 -0.04 -0.99 4,040 4,040 3,900 8,860 35,440,000
10/11/2017 4,040 0.08 2.02 3,990 4,050 3,900 191,390 773,215,600
09/11/2017 3,960 0.00 ■■ 0.00 3,950 3,990 3,950 9,520 37,699,200
08/11/2017 3,960 0.03 0.76 3,880 3,960 3,880 19,300 76,428,000
07/11/2017 3,930 0.00 ■■ 0.00 3,960 3,970 3,930 17,780 69,875,400
06/11/2017 3,930 -0.06 -1.50 3,970 3,970 3,750 28,770 113,066,100
03/11/2017 3,990 0.11 2.84 3,990 3,990 3,610 13,600 54,264,000
02/11/2017 3,880 0.12 3.19 3,840 3,880 3,840 2,020 7,837,600
01/11/2017 3,760 0.06 1.62 3,700 3,860 3,700 80,250 301,740,000
31/10/2017 3,700 -0.26 -6.57 3,880 3,940 3,700 62,860 232,582,000
30/10/2017 3,960 -0.07 -1.74 4,030 4,030 3,950 20,170 79,873,200
27/10/2017 4,030 0.10 2.54 3,960 4,030 3,900 19,910 80,237,300
26/10/2017 3,930 -0.02 -0.51 3,990 4,030 3,900 94,200 370,206,000
25/10/2017 3,950 -0.04 -1.00 3,970 3,990 3,900 85,690 338,475,500
24/10/2017 3,990 0.02 0.50 3,840 3,990 3,840 87,060 347,369,400
23/10/2017 3,970 -0.08 -1.98 4,000 4,050 3,930 88,080 349,677,600
20/10/2017 4,050 -0.06 -1.46 4,050 4,070 4,000 55,400 224,370,000
19/10/2017 4,110 -0.02 -0.48 4,130 4,130 4,100 29,120 119,683,200
18/10/2017 4,130 -0.07 -1.67 4,110 4,180 4,080 22,540 93,090,200
17/10/2017 4,200 0.17 4.22 3,940 4,200 3,940 113,660 477,372,000
16/10/2017 4,030 0.00 ■■ 0.00 4,030 4,030 3,980 38,260 154,187,800
13/10/2017 4,030 0.01 0.25 4,040 4,040 3,980 35,050 141,251,500
12/10/2017 4,020 0.00 ■■ 0.00 4,000 4,030 3,970 84,540 339,850,800
11/10/2017 4,020 -0.02 -0.50 4,040 4,050 4,000 25,190 101,263,800
10/10/2017 4,040 0.00 ■■ 0.00 4,030 4,040 3,990 31,810 128,512,400
09/10/2017 4,040 0.00 ■■ 0.00 4,060 4,090 4,000 61,560 248,702,400
06/10/2017 4,040 -0.02 -0.49 4,060 4,060 4,000 25,930 104,757,200
05/10/2017 4,060 -0.02 -0.49 4,080 4,080 4,000 172,370 699,822,200
04/10/2017 4,080 0.00 ■■ 0.00 4,020 4,100 4,000 87,970 358,917,600
03/10/2017 4,080 -0.07 -1.69 4,100 4,100 4,010 108,950 444,516,000
02/10/2017 4,150 -0.05 -1.19 4,200 4,200 4,080 106,420 441,643,000
29/09/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,160 14,550 61,110,000
28/09/2017 4,200 0.05 1.20 4,160 4,250 4,160 185,340 778,428,000
27/09/2017 4,150 0.00 ■■ 0.00 4,100 4,180 4,100 148,960 618,184,000
26/09/2017 4,150 0.00 ■■ 0.00 4,110 4,150 4,090 92,450 383,667,500
25/09/2017 4,150 -0.03 -0.72 4,080 4,200 4,080 124,770 517,795,500
22/09/2017 4,180 0.10 2.45 4,080 4,180 4,020 119,600 499,928,000
21/09/2017 4,080 -0.01 -0.24 4,100 4,100 4,010 273,230 1,114,778,400
20/09/2017 4,090 0.00 ■■ 0.00 4,100 4,110 4,050 170,350 696,731,500
19/09/2017 4,090 -0.05 -1.21 4,120 4,130 4,080 165,680 677,631,200
18/09/2017 4,140 0.00 ■■ 0.00 4,140 4,140 4,100 35,340 146,307,600
15/09/2017 4,140 -0.07 -1.66 4,110 4,200 4,090 107,450 444,843,000
14/09/2017 4,210 0.01 0.24 4,200 4,210 4,200 12,780 53,803,800
13/09/2017 4,200 0.05 1.20 4,200 4,200 4,090 65,080 273,336,000
12/09/2017 4,150 -0.01 -0.24 4,160 4,160 4,140 24,900 103,335,000
11/09/2017 4,160 -0.03 -0.72 4,190 4,190 4,150 32,990 137,238,400
08/09/2017 4,190 -0.06 -1.41 4,250 4,250 4,190 13,590 56,942,100
07/09/2017 4,250 0.10 2.41 4,200 4,380 4,170 137,480 584,290,000
06/09/2017 4,150 -0.05 -1.19 4,120 4,200 4,110 42,150 174,922,500
05/09/2017 4,200 0.06 1.45 4,130 4,200 4,110 47,810 200,802,000
01/09/2017 4,140 -0.02 -0.48 4,160 4,160 4,060 264,130 1,093,498,200
31/08/2017 4,160 -0.04 -0.95 4,150 4,180 4,120 155,970 648,835,200
30/08/2017 4,200 -0.03 -0.71 4,110 4,230 4,110 121,110 508,662,000
29/08/2017 4,230 -0.07 -1.63 4,240 4,240 4,170 126,910 536,829,300
28/08/2017 4,300 0.14 3.37 4,200 4,300 4,150 174,120 748,716,000
25/08/2017 4,160 -0.04 -0.95 4,250 4,250 4,080 313,150 1,302,704,000
24/08/2017 4,200 -0.10 -2.33 4,300 4,300 4,190 315,090 1,323,378,000
23/08/2017 4,300 -0.15 -3.37 4,360 4,400 4,200 220,260 947,118,000
22/08/2017 4,450 -0.05 -1.11 4,500 4,500 4,400 94,620 421,059,000
21/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,450 25,570 115,065,000
18/08/2017 4,500 0.02 0.45 4,480 4,500 4,400 65,520 294,840,000
17/08/2017 4,480 0.00 ■■ 0.00 4,590 4,590 4,450 40,820 182,873,600
16/08/2017 4,480 -0.06 -1.32 4,510 4,550 4,480 47,910 214,636,800
15/08/2017 4,540 0.04 0.89 4,500 4,600 4,500 72,200 327,788,000
14/08/2017 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 68,840 309,780,000
11/08/2017 4,500 -0.03 -0.66 4,540 4,580 4,500 139,660 628,470,000
10/08/2017 4,530 -0.05 -1.09 4,560 4,660 4,500 70,880 321,086,400
09/08/2017 4,580 -0.07 -1.51 4,600 4,700 4,580 279,540 1,280,293,200
08/08/2017 4,650 -0.03 -0.64 4,700 4,730 4,610 195,240 907,866,000
07/08/2017 4,680 0.02 0.43 4,620 4,770 4,560 309,990 1,450,753,200
04/08/2017 4,660 -0.08 -1.69 4,610 4,740 4,610 32,510 151,496,600
03/08/2017 4,740 0.16 3.49 4,580 4,790 4,580 156,500 741,810,000
02/08/2017 4,580 -0.05 -1.08 4,600 4,640 4,580 218,880 1,002,470,400
01/08/2017 4,630 -0.02 -0.43 4,650 4,660 4,580 61,440 284,467,200
31/07/2017 4,650 0.15 3.33 4,550 4,690 4,440 228,260 1,061,409,000
28/07/2017 4,500 -0.06 -1.32 4,510 4,580 4,470 126,460 569,070,000
27/07/2017 4,560 -0.07 -1.51 4,690 4,690 4,310 172,280 785,596,800
26/07/2017 4,630 -0.02 -0.43 4,580 4,650 4,540 176,970 819,371,100
25/07/2017 4,650 0.05 1.09 4,600 4,670 4,560 54,120 251,658,000
24/07/2017 4,600 -0.25 -5.15 4,850 4,850 4,550 44,630 205,298,000
21/07/2017 4,850 0.31 6.83 4,580 4,850 4,540 166,810 809,028,500
20/07/2017 4,540 -0.06 -1.30 4,500 4,600 4,490 106,510 483,555,400
19/07/2017 4,600 -0.03 -0.65 4,530 4,630 4,500 256,220 1,178,612,000
18/07/2017 4,630 -0.02 -0.43 4,520 4,630 4,500 144,920 670,979,600
17/07/2017 4,650 -0.14 -2.92 4,740 4,740 4,500 496,610 2,309,236,500
14/07/2017 4,790 -0.21 -4.20 4,700 4,890 4,700 363,080 1,739,153,200
13/07/2017 5,000 -0.14 -2.72 5,200 5,380 4,900 394,150 1,970,750,000
12/07/2017 5,140 0.33 6.86 5,140 5,140 5,130 787,790 4,049,240,600
11/07/2017 4,810 0.31 6.89 4,540 4,810 4,540 918,380 4,417,407,800
10/07/2017 4,500 0.01 0.22 4,490 4,590 4,310 90,830 408,735,000
07/07/2017 4,490 -0.05 -1.10 4,500 4,610 4,490 77,460 347,795,400
06/07/2017 4,540 0.09 2.02 4,430 4,640 4,430 148,210 672,873,400
05/07/2017 4,450 0.00 ■■ 0.00 4,440 4,450 4,300 112,260 499,557,000
04/07/2017 4,450 0.03 0.68 4,420 4,450 4,150 87,210 388,084,500
03/07/2017 4,420 -0.03 -0.67 4,390 4,450 4,350 64,430 284,780,600
30/06/2017 4,450 -0.03 -0.67 4,400 4,450 4,390 34,400 153,080,000
29/06/2017 4,480 0.01 0.22 4,450 4,500 4,410 24,770 110,969,600
28/06/2017 4,470 0.02 0.45 4,450 4,500 4,380 28,910 129,227,700
27/06/2017 4,450 0.00 ■■ 0.00 4,470 4,490 4,380 35,050 155,972,500
26/06/2017 4,450 0.05 1.14 4,450 4,480 4,330 34,610 154,014,500
23/06/2017 4,400 0.00 ■■ 0.00 4,430 4,480 4,400 106,010 466,444,000
22/06/2017 4,400 -0.09 -2.00 4,390 4,490 4,360 31,840 140,096,000
21/06/2017 4,490 0.00 ■■ 0.00 4,550 4,550 4,340 37,170 166,893,300
20/06/2017 4,490 -0.02 -0.44 4,560 4,570 4,400 96,860 434,901,400
19/06/2017 4,510 -0.04 -0.88 4,470 4,600 4,430 133,090 600,235,900
16/06/2017 4,550 0.05 1.11 4,700 4,700 4,460 35,200 160,160,000
15/06/2017 4,500 0.10 2.27 4,400 4,620 4,400 93,230 419,535,000
14/06/2017 4,400 -0.26 -5.58 4,680 4,680 4,400 152,220 669,768,000
13/06/2017 4,660 -0.10 -2.10 4,550 4,660 4,500 135,440 631,150,400
12/06/2017 4,760 -0.17 -3.45 4,800 4,800 4,630 74,000 352,240,000
09/06/2017 4,930 -0.12 -2.38 4,800 5,000 4,770 153,360 756,064,800
08/06/2017 5,050 0.09 1.81 5,290 5,290 4,940 319,200 1,611,960,000
07/06/2017 4,960 0.32 6.90 4,960 4,960 4,950 286,960 1,423,321,600
06/06/2017 4,640 0.30 6.91 4,350 4,640 4,350 622,780 2,889,699,200
05/06/2017 4,340 0.02 0.46 4,250 4,350 4,250 67,940 294,859,600
02/06/2017 4,320 0.00 ■■ 0.00 4,290 4,360 4,250 59,140 255,484,800
01/06/2017 4,320 -0.05 -1.14 4,350 4,380 4,270 26,440 114,220,800
31/05/2017 4,370 0.00 ■■ 0.00 4,350 4,370 4,300 21,820 95,353,400
30/05/2017 4,370 -0.01 -0.23 4,380 4,400 4,300 26,570 116,110,900
29/05/2017 4,380 0.06 1.39 4,300 4,500 4,300 44,990 197,056,200
26/05/2017 4,320 0.02 0.47 4,380 4,390 4,310 29,130 125,841,600
25/05/2017 4,300 -0.12 -2.71 4,420 4,420 4,300 55,340 237,962,000
24/05/2017 4,420 0.04 0.91 4,310 4,420 4,200 96,430 426,220,600
23/05/2017 4,380 -0.07 -1.57 4,320 4,450 4,300 68,200 298,716,000
22/05/2017 4,450 -0.05 -1.11 4,490 4,500 4,300 61,720 274,654,000
19/05/2017 4,500 0.09 2.04 4,430 4,500 4,300 112,700 507,150,000
18/05/2017 4,410 -0.07 -1.56 4,400 4,450 4,360 177,030 780,702,300
17/05/2017 4,480 -0.06 -1.32 4,500 4,500 4,380 82,720 370,585,600
16/05/2017 4,540 -0.06 -1.30 4,700 4,710 4,480 166,980 758,089,200
15/05/2017 4,600 0.17 3.84 4,450 4,650 4,430 718,070 3,303,122,000
09/05/2017 4,220 -0.02 -0.47 4,350 4,350 4,100 96,930 409,044,600
08/05/2017 4,240 -0.11 -2.53 4,350 4,420 4,200 142,180 602,843,200
05/05/2017 4,350 0.26 6.36 4,150 4,350 4,090 63,700 277,095,000
04/05/2017 4,090 0.02 0.49 4,070 4,150 4,070 18,130 74,151,700
03/05/2017 4,070 -0.08 -1.93 4,150 4,190 4,070 11,060 45,014,200
28/04/2017 4,150 0.02 0.48 4,150 4,150 4,040 42,720 177,288,000
27/04/2017 4,130 0.00 ■■ 0.00 4,120 4,130 4,030 31,660 130,755,800
26/04/2017 4,130 -0.02 -0.48 4,040 4,140 4,000 63,290 261,387,700
25/04/2017 4,150 -0.02 -0.48 4,010 4,170 4,010 21,660 89,889,000
24/04/2017 4,170 -0.03 -0.71 4,100 4,190 4,010 36,930 153,998,100
21/04/2017 4,200 -0.19 -4.33 4,220 4,340 4,190 59,350 249,270,000
20/04/2017 4,390 -0.04 -0.90 4,400 4,470 4,310 8,550 37,534,500
19/04/2017 4,430 -0.01 -0.23 4,440 4,440 4,380 18,660 82,663,800
18/04/2017 4,440 0.01 0.23 4,500 4,500 4,360 15,160 67,310,400
17/04/2017 4,430 0.02 0.45 4,410 4,450 4,360 46,100 204,223,000
14/04/2017 4,410 -0.01 -0.23 4,400 4,420 4,120 349,000 1,539,090,000
13/04/2017 4,420 -0.02 -0.45 4,420 4,430 4,360 75,380 333,179,600
12/04/2017 4,440 -0.06 -1.33 4,570 4,570 4,360 86,340 383,349,600
11/04/2017 4,500 -0.08 -1.75 4,510 4,580 4,500 42,750 192,375,000
10/04/2017 4,580 0.08 1.78 4,500 4,580 4,480 40,420 185,123,600
07/04/2017 4,500 -0.10 -2.17 4,600 4,620 4,500 71,060 319,770,000
05/04/2017 4,600 0.05 1.10 4,540 4,600 4,500 103,860 477,756,000
04/04/2017 4,550 -0.05 -1.09 4,550 4,600 4,540 85,200 387,660,000
03/04/2017 4,600 0.00 ■■ 0.00 4,600 4,620 4,600 13,260 60,996,000
31/03/2017 4,600 0.09 2.00 4,580 4,600 4,500 59,320 272,872,000
30/03/2017 4,510 -0.06 -1.31 4,570 4,570 4,500 30,030 135,435,300
29/03/2017 4,570 0.07 1.56 4,580 4,580 4,490 58,080 265,425,600
28/03/2017 4,500 0.00 ■■ 0.00 4,500 4,610 4,480 109,780 494,010,000
27/03/2017 4,500 -0.06 -1.32 4,560 4,600 4,500 116,290 523,305,000
24/03/2017 4,560 -0.07 -1.51 4,580 4,690 4,540 42,720 194,803,200
23/03/2017 4,630 -0.01 -0.22 4,640 4,690 4,570 92,190 426,839,700
22/03/2017 4,640 -0.21 -4.33 4,800 4,800 4,640 87,060 403,958,400
21/03/2017 4,850 -0.01 -0.21 4,890 4,890 4,810 45,450 220,432,500
20/03/2017 4,860 0.16 3.40 4,800 4,900 4,800 346,050 1,681,803,000
17/03/2017 4,700 0.08 1.73 4,620 4,710 4,610 113,820 534,954,000
16/03/2017 4,620 0.01 0.22 4,610 4,680 4,600 32,490 150,103,800
15/03/2017 4,610 -0.04 -0.86 4,690 4,690 4,600 35,200 162,272,000
14/03/2017 4,650 0.04 0.87 4,630 4,660 4,600 34,140 158,751,000
13/03/2017 4,610 -0.04 -0.86 4,780 4,780 4,600 48,890 225,382,900
10/03/2017 4,650 -0.09 -1.90 4,660 4,740 4,650 56,440 262,446,000
09/03/2017 4,740 0.00 ■■ 0.00 4,730 4,750 4,700 27,460 130,160,400
08/03/2017 4,740 0.00 ■■ 0.00 4,710 4,790 4,710 23,740 112,527,600
07/03/2017 4,740 -0.01 -0.21 4,810 4,810 4,740 69,640 330,093,600
06/03/2017 4,750 0.00 ■■ 0.00 4,800 4,900 4,750 105,390 500,602,500
03/03/2017 4,750 -0.07 -1.45 4,800 4,800 4,750 44,340 210,615,000
02/03/2017 4,820 -0.03 -0.62 4,840 4,840 4,760 26,500 127,730,000
01/03/2017 4,850 -0.04 -0.82 4,850 4,870 4,720 149,710 726,093,500
28/02/2017 4,890 0.11 2.30 4,800 4,890 4,750 142,340 696,042,600
27/02/2017 4,780 -0.12 -2.45 4,900 4,900 4,780 97,550 466,289,000
24/02/2017 4,900 0.02 0.41 4,930 4,950 4,840 80,570 394,793,000
23/02/2017 4,880 0.10 2.09 4,740 4,900 4,740 66,550 324,764,000
22/02/2017 4,780 -0.04 -0.83 4,810 4,840 4,770 72,970 348,796,600
21/02/2017 4,820 0.02 0.42 4,800 4,870 4,800 105,160 506,871,200
20/02/2017 4,800 -0.10 -2.04 4,900 4,900 4,800 197,650 948,720,000
17/02/2017 4,900 -0.05 -1.01 4,950 4,950 4,900 25,810 126,469,000
16/02/2017 4,950 -0.03 -0.60 4,980 4,980 4,900 106,560 527,472,000
15/02/2017 4,980 0.02 0.40 4,920 4,980 4,920 26,280 130,874,400
14/02/2017 4,960 -0.03 -0.60 4,990 4,990 4,950 59,050 292,888,000
13/02/2017 4,990 0.09 1.84 4,900 4,990 4,900 66,770 333,182,300
10/02/2017 4,900 -0.11 -2.20 5,090 5,090 4,900 71,900 352,310,000
09/02/2017 5,010 0.11 2.24 4,900 5,010 4,900 68,560 343,485,600
08/02/2017 4,900 -0.10 -2.00 5,070 5,070 4,900 46,250 226,625,000
07/02/2017 5,000 -0.04 -0.79 5,000 5,080 5,000 81,110 405,550,000
06/02/2017 5,040 0.04 0.80 5,090 5,090 5,000 28,480 143,539,200
03/02/2017 5,000 -0.10 -1.96 5,090 5,100 4,990 162,540 812,700,000
02/02/2017 5,100 -0.10 -1.92 5,200 5,200 5,030 42,630 217,413,000
25/01/2017 5,200 0.00 ■■ 0.00 5,120 5,200 5,050 47,320 246,064,000
24/01/2017 5,200 0.06 1.17 5,130 5,200 5,100 111,500 579,800,000
23/01/2017 5,140 -0.05 -0.96 5,010 5,190 5,010 152,930 786,060,200
20/01/2017 5,190 0.05 0.97 5,140 5,190 5,000 97,840 507,789,600
19/01/2017 5,140 -0.01 -0.19 5,050 5,150 5,050 148,700 764,318,000
18/01/2017 5,150 0.15 3.00 5,100 5,200 5,100 260,190 1,339,978,500
17/01/2017 5,000 -0.06 -1.19 5,050 5,100 4,950 74,740 373,700,000
16/01/2017 5,060 0.07 1.40 5,090 5,090 4,910 22,950 116,127,000
13/01/2017 4,990 -0.06 -1.19 5,100 5,150 4,960 30,370 151,546,300
12/01/2017 5,050 0.00 ■■ 0.00 5,010 5,050 4,950 31,190 157,509,500
11/01/2017 5,050 -0.09 -1.75 5,190 5,190 5,050 17,960 90,698,000
10/01/2017 5,140 0.03 0.59 5,160 5,160 5,050 24,960 128,294,400
09/01/2017 5,110 -0.14 -2.67 5,160 5,200 5,060 94,050 480,595,500
06/01/2017 5,250 0.10 1.94 5,150 5,290 5,110 104,410 548,152,500
05/01/2017 5,150 0.11 2.18 5,040 5,160 4,960 190,900 983,135,000
04/01/2017 5,040 0.00 ■■ 0.00 5,050 5,080 4,950 18,130 91,375,200
03/01/2017 5,040 0.11 2.23 4,910 5,100 4,910 19,410 97,826,400
30/12/2016 4,930 -0.15 -2.95 5,080 5,080 4,930 34,940 172,254,200
29/12/2016 5,080 0.08 1.60 5,100 5,100 4,910 21,400 108,712,000
28/12/2016 5,000 -0.12 -2.34 5,000 5,100 5,000 46,760 233,800,000
27/12/2016 5,120 0.02 0.39 5,100 5,190 4,820 155,770 797,542,400
26/12/2016 5,100 -0.05 -0.97 5,180 5,180 5,000 31,740 161,874,000
23/12/2016 5,150 0.05 0.98 5,190 5,190 5,090 62,880 323,832,000
22/12/2016 5,100 0.10 2.00 5,000 5,200 5,000 374,210 1,908,471,000
21/12/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,950 65,410 327,050,000
20/12/2016 5,000 -0.05 -0.99 5,120 5,120 4,950 1,490 7,450,000
19/12/2016 5,050 0.10 2.02 5,050 5,100 4,810 28,150 142,157,500
16/12/2016 4,950 0.00 ■■ 0.00 4,950 4,990 4,800 65,010 321,799,500
15/12/2016 4,950 -0.05 -1.00 5,000 5,000 4,850 9,540 47,223,000
14/12/2016 5,000 0.10 2.04 4,900 5,000 4,800 58,400 292,000,000
13/12/2016 4,900 0.00 ■■ 0.00 4,820 4,950 4,800 38,350 187,915,000
12/12/2016 4,900 -0.20 -3.92 5,050 5,050 4,860 79,010 387,149,000
09/12/2016 5,100 -0.05 -0.97 5,190 5,190 4,890 40,250 205,275,000
08/12/2016 5,150 0.15 3.00 5,060 5,150 4,900 15,530 79,979,500
07/12/2016 5,000 0.10 2.04 5,070 5,070 4,900 29,590 147,950,000
06/12/2016 4,900 -0.20 -3.92 5,120 5,120 4,900 104,790 513,471,000
05/12/2016 5,100 -0.04 -0.78 5,100 5,100 5,000 138,160 704,616,000
02/12/2016 5,140 -0.05 -0.96 5,140 5,140 5,070 99,060 509,168,400
01/12/2016 5,190 -0.01 -0.19 5,100 5,300 5,100 107,190 556,316,100
30/11/2016 5,200 0.00 ■■ 0.00 5,160 5,200 5,000 97,530 507,156,000
29/11/2016 5,200 -0.01 -0.19 5,150 5,300 5,100 177,000 920,400,000
28/11/2016 5,210 -0.14 -2.62 5,250 5,250 5,150 63,920 333,023,200
25/11/2016 5,350 -0.02 -0.37 5,600 5,600 5,260 180,730 966,905,500
24/11/2016 5,370 0.35 6.97 5,150 5,370 5,150 385,910 2,072,336,700
23/11/2016 5,020 -0.06 -1.18 4,900 5,100 4,900 190,660 957,113,200
22/11/2016 5,080 -0.09 -1.74 5,060 5,100 5,000 171,680 872,134,400
21/11/2016 5,170 -0.11 -2.08 5,160 5,200 5,160 66,950 346,131,500
18/11/2016 5,280 -0.12 -2.22 5,350 5,380 5,200 66,940 353,443,200
17/11/2016 5,400 -0.05 -0.92 5,800 5,800 5,350 178,910 966,114,000
16/11/2016 5,450 0.35 6.86 5,450 5,450 5,200 334,490 1,822,970,500
15/11/2016 5,100 0.33 6.92 4,760 5,100 4,720 410,520 2,093,652,000
14/11/2016 4,770 0.02 0.42 4,710 4,780 4,710 130,310 621,578,700
11/11/2016 4,750 0.05 1.06 4,500 4,790 4,500 110,660 525,635,000
10/11/2016 4,700 -0.09 -1.88 4,830 4,900 4,700 264,070 1,241,129,000
09/11/2016 4,790 -0.24 -4.77 5,000 5,090 4,680 217,110 1,039,956,900
08/11/2016 5,030 -0.07 -1.37 5,050 5,100 5,010 49,720 250,091,600
07/11/2016 5,100 -0.06 -1.16 5,120 5,160 5,100 112,090 571,659,000
04/11/2016 5,160 -0.02 -0.39 5,120 5,180 5,020 35,760 184,521,600
03/11/2016 5,180 -0.02 -0.38 5,100 5,180 5,100 135,850 703,703,000
02/11/2016 5,200 0.10 1.96 5,100 5,200 5,100 67,510 351,052,000
01/11/2016 5,100 -0.05 -0.97 5,150 5,150 5,100 15,780 80,478,000
31/10/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,080 156,840 807,726,000
28/10/2016 5,150 -0.02 -0.39 5,160 5,190 5,100 92,620 476,993,000
27/10/2016 5,170 0.02 0.39 5,150 5,200 5,120 81,850 423,164,500
26/10/2016 5,150 -0.13 -2.46 5,300 5,300 5,150 129,710 668,006,500
25/10/2016 5,280 -0.11 -2.04 5,260 5,300 5,220 109,680 579,110,400
24/10/2016 5,390 -0.01 -0.19 5,450 5,460 5,290 282,850 1,524,561,500
21/10/2016 5,400 -0.11 -2.00 5,400 5,500 5,300 111,830 603,882,000
20/10/2016 5,510 -0.09 -1.61 5,440 5,550 5,390 347,760 1,916,157,600
19/10/2016 5,600 -0.05 -0.88 5,650 5,650 5,400 480,750 2,692,200,000
18/10/2016 5,650 0.19 3.48 5,460 5,700 5,320 419,790 2,371,813,500
17/10/2016 5,460 0.26 5.00 5,220 5,520 5,220 577,480 3,153,040,800
14/10/2016 5,200 0.03 0.58 5,290 5,350 5,200 159,300 828,360,000
13/10/2016 5,170 -0.03 -0.58 5,160 5,290 5,160 282,650 1,461,300,500
12/10/2016 5,200 0.00 ■■ 0.00 5,200 5,220 5,150 80,840 420,368,000
11/10/2016 5,200 -0.01 -0.19 5,190 5,200 5,160 52,820 274,664,000
10/10/2016 5,210 0.06 1.17 5,360 5,360 5,160 108,840 567,056,400
07/10/2016 5,150 -0.24 -4.45 5,390 5,390 5,150 217,490 1,120,073,500
06/10/2016 5,390 0.19 3.65 5,200 5,460 5,200 371,660 2,003,247,400
05/10/2016 5,200 -0.15 -2.80 5,450 5,450 5,200 122,870 638,924,000
04/10/2016 5,350 0.05 0.94 5,300 5,440 5,300 124,270 664,844,500
03/10/2016 5,300 -0.15 -2.75 5,400 5,400 5,200 53,280 282,384,000
30/09/2016 5,450 -0.04 -0.73 5,470 5,490 5,260 61,290 334,030,500
29/09/2016 5,490 -0.01 -0.18 5,400 5,500 5,400 91,880 504,421,200
28/09/2016 5,500 0.25 4.76 5,200 5,600 5,110 155,990 857,945,000
27/09/2016 5,250 0.00 ■■ 0.00 5,200 5,260 5,100 212,930 1,117,882,500
26/09/2016 5,250 0.00 ■■ 0.00 5,200 5,300 5,200 61,890 324,922,500
23/09/2016 5,250