Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +6.04 (+0.54%)
  • HNX-Index 250.25 +0.84 (+0.34%)
  • UPCOM-Index 84.74 -0.48 (-0.56%)
CTCP Licogi 16
Licogi 16 Joint Stock Company
Mã CK:      LCG      9.90      -0.35 (-3.54%)      (cập nhật 23:45 30/09/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.licogi16.com
LCG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/09/2022 9,900 -0.35 -3.54 10,250 10,250 9,540 653,290 6,467,571,000
29/09/2022 10,250 -0.75 -7.32 11,000 11,150 10,250 980,290 10,047,972,500
28/09/2022 11,000 -0.80 -7.27 11,800 12,000 11,000 949,950 10,449,450,000
27/09/2022 11,800 -0.15 -1.27 11,950 12,450 11,800 798,980 9,427,964,000
26/09/2022 11,950 0.30 2.51 11,650 12,050 11,400 1,046,040 12,500,178,000
23/09/2022 11,650 -0.15 -1.29 11,800 12,150 11,650 944,150 10,999,347,500
22/09/2022 11,800 0.55 4.66 11,250 11,800 11,150 764,050 9,015,790,000
21/09/2022 11,250 0.50 4.44 10,750 11,400 10,550 708,650 7,972,312,500
20/09/2022 10,750 0.15 1.40 10,600 10,850 10,400 250,740 2,695,455,000
19/09/2022 10,600 -0.10 -0.94 10,700 11,050 10,600 466,790 4,947,974,000
16/09/2022 10,700 -0.10 -0.93 10,800 11,000 10,500 327,410 3,503,287,000
15/09/2022 10,800 -0.10 -0.93 10,900 11,100 10,800 132,310 1,428,948,000
14/09/2022 10,900 0.10 0.92 10,800 11,100 10,450 354,430 3,863,287,000
13/09/2022 10,800 0.05 0.46 10,750 10,850 10,600 169,330 1,828,764,000
12/09/2022 10,750 -0.05 -0.47 10,800 10,950 10,700 176,510 1,897,482,500
09/09/2022 10,800 0.00 ■■ 0.00 10,800 11,000 10,400 330,890 3,573,612,000
08/09/2022 10,800 -0.40 -3.70 11,200 11,300 10,800 389,680 4,208,544,000
07/09/2022 11,200 -0.25 -2.23 11,450 11,650 11,200 371,340 4,159,008,000
06/09/2022 11,450 0.15 1.31 11,300 11,700 11,300 512,580 5,869,041,000
05/09/2022 11,300 0.00 ■■ 0.00 11,300 11,450 11,200 115,680 1,307,184,000
04/09/2022 11,300 0.05 0.44 11,250 11,400 11,100 144,460 1,632,398,000
02/09/2022 11,300 0.05 0.44 11,250 11,400 11,100 144,460 1,632,398,000
01/09/2022 11,300 0.05 0.44 11,250 11,400 11,100 144,460 1,632,398,000
31/08/2022 11,300 0.05 0.44 11,250 11,400 11,100 144,460 1,632,398,000
30/08/2022 11,250 -0.15 -1.33 11,400 11,600 11,250 204,320 2,298,600,000
29/08/2022 11,400 -0.35 -3.07 11,750 11,500 11,000 495,040 5,643,456,000
28/08/2022 11,750 -0.15 -1.28 11,900 12,100 11,700 356,180 4,185,115,000
26/08/2022 11,750 -0.15 -1.28 11,900 12,100 11,700 356,180 4,185,115,000
25/08/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 275,560 3,279,164,000
24/08/2022 11,900 0.30 2.52 11,600 12,050 11,550 656,860 7,816,634,000
23/08/2022 11,600 0.40 3.45 11,200 11,600 11,050 352,790 4,092,364,000
22/08/2022 11,200 -0.20 -1.79 11,400 11,400 11,050 322,700 3,614,240,000
21/08/2022 11,400 -0.35 -3.07 11,750 11,900 11,350 380,610 4,338,954,000
19/08/2022 11,400 -0.35 -3.07 11,750 11,900 11,350 380,610 4,338,954,000
18/08/2022 11,750 -0.25 -2.13 12,000 11,950 11,750 273,180 3,209,865,000
17/08/2022 12,000 -0.20 -1.67 12,200 12,300 11,900 326,380 3,916,560,000
16/08/2022 12,200 0.30 2.46 11,900 12,350 11,900 507,060 6,186,132,000
15/08/2022 11,900 0.00 ■■ 0.00 11,900 12,200 11,850 331,490 3,944,731,000
12/08/2022 11,900 0.10 0.84 11,800 12,000 11,700 337,640 4,017,916,000
11/08/2022 11,800 -0.30 -2.54 12,100 12,300 11,700 712,160 8,403,488,000
10/08/2022 12,100 0.10 0.83 12,000 12,200 11,900 399,050 4,828,505,000
09/08/2022 12,000 0.20 1.67 11,800 12,200 11,850 392,470 4,709,640,000
08/08/2022 12,950 0.20 1.54 12,750 13,150 12,700 764,090 9,894,965,500
07/08/2022 12,750 0.15 1.18 12,600 12,800 12,400 507,920 6,475,980,000
05/08/2022 12,750 0.15 1.18 12,600 12,800 12,400 507,920 6,475,980,000
04/08/2022 12,600 -0.10 -0.79 12,700 12,950 12,500 658,120 8,292,312,000
03/08/2022 12,700 0.15 1.18 12,550 12,750 12,300 503,770 6,397,879,000
02/08/2022 12,550 0.40 3.19 12,150 12,800 12,300 616,100 7,732,055,000
01/08/2022 12,150 0.25 2.06 11,900 12,250 11,850 683,440 8,303,796,000
31/07/2022 11,900 -0.10 -0.84 12,000 12,250 11,900 366,870 4,365,753,000
29/07/2022 11,900 -0.10 -0.84 12,000 12,250 11,900 366,870 4,365,753,000
28/07/2022 12,000 0.05 0.42 11,950 12,500 11,950 705,880 8,470,560,000
27/07/2022 11,950 0.15 1.26 11,800 12,000 11,450 387,950 4,636,002,500
26/07/2022 11,800 0.15 1.27 11,650 12,150 11,700 382,060 4,508,308,000
25/07/2022 11,650 0.20 1.72 11,450 11,850 11,300 418,940 4,880,651,000
24/07/2022 11,450 -0.05 -0.44 11,500 11,850 11,450 284,880 3,261,876,000
22/07/2022 11,450 -0.05 -0.44 11,500 11,850 11,450 284,880 3,261,876,000
21/07/2022 11,500 -0.15 -1.30 11,650 11,850 11,450 299,280 3,441,720,000
20/07/2022 11,650 0.20 1.72 11,450 11,950 11,550 400,190 4,662,213,500
19/07/2022 11,450 -0.25 -2.18 11,700 11,900 11,250 305,770 3,501,066,500
18/07/2022 11,700 0.20 1.71 11,500 12,050 11,250 681,470 7,973,199,000
17/07/2022 11,300 -0.20 -1.77 11,500 11,750 11,250 384,230 4,341,799,000
15/07/2022 11,300 -0.20 -1.77 11,500 11,750 11,250 384,230 4,341,799,000
14/07/2022 11,500 0.45 3.91 11,050 11,600 10,900 390,940 4,495,810,000
13/07/2022 11,050 0.15 1.36 10,900 11,400 10,750 660,060 7,293,663,000
12/07/2022 10,900 0.50 4.59 10,400 10,900 10,400 475,250 5,180,225,000
11/07/2022 10,400 -0.10 -0.96 10,500 10,950 10,350 374,400 3,893,760,000
10/07/2022 10,500 0.65 6.19 9,850 10,500 10,000 547,260 5,746,230,000
08/07/2022 10,500 0.65 6.19 9,850 10,500 10,000 547,260 5,746,230,000
07/07/2022 9,850 0.25 2.54 9,600 9,890 9,600 171,110 1,685,433,500
06/07/2022 9,600 -0.35 -3.65 9,950 9,990 9,560 205,640 1,974,144,000
05/07/2022 9,950 -0.30 -3.02 10,250 10,350 9,940 214,650 2,135,767,500
04/07/2022 10,250 0.30 2.93 9,950 10,350 10,000 193,200 1,980,300,000
03/07/2022 9,950 0.15 1.51 9,800 10,300 9,250 268,870 2,675,256,500
01/07/2022 9,950 0.15 1.51 9,800 10,300 9,250 268,870 2,675,256,500
30/06/2022 9,800 -0.70 -7.14 10,500 10,700 9,800 317,260 3,109,148,000
29/06/2022 10,500 -0.40 -3.81 10,900 10,900 10,350 336,650 3,534,825,000
28/06/2022 10,900 0.10 0.92 10,800 11,200 10,750 262,550 2,861,795,000
27/06/2022 10,800 0.30 2.78 10,500 10,950 10,450 196,950 2,127,060,000
24/06/2022 10,500 0.45 4.29 10,050 10,750 10,000 535,010 5,617,605,000
23/06/2022 10,050 0.30 2.99 9,750 10,050 9,500 181,760 1,826,688,000
22/06/2022 9,750 0.40 4.10 9,350 9,950 9,520 261,570 2,550,307,500
21/06/2022 9,350 0.18 1.93 9,170 9,800 8,720 297,080 2,777,698,000
20/06/2022 9,170 -0.69 -7.52 9,860 10,150 9,170 513,750 4,711,087,500
17/06/2022 9,860 -0.74 -7.51 10,600 10,200 9,860 518,960 5,116,945,600
16/06/2022 10,600 -0.60 -5.66 11,200 11,650 10,600 312,760 3,315,256,000
15/06/2022 11,200 -0.80 -7.14 12,000 12,250 11,200 431,250 4,830,000,000
14/06/2022 12,000 -0.90 -7.50 12,900 12,800 12,000 337,500 4,050,000,000
13/06/2022 12,900 -0.95 -7.36 13,850 13,500 12,900 432,380 5,577,702,000
12/06/2022 13,850 -0.45 -3.25 14,300 14,550 13,850 356,420 4,936,417,000
10/06/2022 13,850 -0.45 -3.25 14,300 14,550 13,850 356,420 4,936,417,000
09/06/2022 14,300 0.05 0.35 14,250 14,750 14,250 182,210 2,605,603,000
08/06/2022 14,250 0.45 3.16 13,800 14,450 13,850 330,690 4,712,332,500
07/06/2022 13,800 -0.65 -4.71 14,450 14,300 13,450 597,280 8,242,464,000
06/06/2022 14,450 -0.55 -3.81 15,000 15,250 14,450 279,110 4,033,139,500
05/06/2022 16,000 0.70 4.38 15,300 15,450 14,800 710 11,360,000
03/06/2022 15,000 -0.30 -2.00 15,300 15,450 14,800 449,470 6,742,050,000
02/06/2022 15,300 -0.20 -1.31 15,500 15,600 15,200 313,800 4,801,140,000
01/06/2022 15,500 0.15 0.97 15,350 15,800 15,300 305,200 4,730,600,000
31/05/2022 15,350 0.20 1.30 15,150 16,000 15,050 853,830 13,106,290,500
30/05/2022 15,150 -0.05 -0.33 15,200 15,650 15,100 289,250 4,382,137,500
29/05/2022 15,200 -0.10 -0.66 15,300 15,650 15,200 192,030 2,918,856,000
27/05/2022 15,200 -0.10 -0.66 15,300 15,650 15,200 192,030 2,918,856,000
26/05/2022 15,300 -0.30 -1.96 15,600 15,800 15,050 216,850 3,317,805,000
25/05/2022 15,600 0.60 3.85 15,000 15,700 15,000 406,400 6,339,840,000
24/05/2022 15,000 0.20 1.33 14,800 15,000 14,000 306,060 4,590,900,000
23/05/2022 14,800 0.10 0.68 14,700 15,100 14,250 291,050 4,307,540,000
22/05/2022 14,700 0.30 2.04 14,400 15,200 14,400 282,330 4,150,251,000
20/05/2022 14,700 0.30 2.04 14,400 15,200 14,400 282,330 4,150,251,000
19/05/2022 14,400 0.45 3.13 13,950 14,600 13,500 264,990 3,815,856,000
18/05/2022 13,950 0.15 1.08 13,800 14,700 13,900 287,170 4,006,021,500
17/05/2022 13,800 0.90 6.52 12,900 13,800 13,000 220,250 3,039,450,000
16/05/2022 12,900 0.35 2.71 12,550 13,400 12,900 275,570 3,554,853,000
13/05/2022 12,550 -0.90 -7.17 13,450 13,700 12,550 580,680 7,287,534,000
12/05/2022 13,450 -0.85 -6.32 14,300 14,700 13,400 349,250 4,697,412,500
11/05/2022 14,300 0.35 2.45 13,950 14,600 13,800 268,450 3,838,835,000
10/05/2022 13,950 0.00 ■■ 0.00 13,950 14,300 13,050 277,870 3,876,286,500
09/05/2022 13,950 -1.00 -7.17 14,950 14,950 13,950 542,350 7,565,782,500
29/04/2022 15,800 0.10 0.63 15,700 16,100 15,500 349,040 5,514,832,000
28/04/2022 15,700 -0.30 -1.91 16,000 16,500 15,600 389,660 6,117,662,000
27/04/2022 16,000 0.55 3.44 15,450 16,100 15,100 265,490 4,247,840,000
26/04/2022 15,450 0.75 4.85 14,700 15,500 13,850 459,180 7,094,331,000
25/04/2022 14,700 -1.10 -7.48 15,800 16,150 14,700 619,870 9,112,089,000
23/04/2022 15,800 0.25 1.58 15,550 16,300 15,250 503,440 7,954,352,000
22/04/2022 15,800 0.25 1.58 15,550 16,300 15,250 503,440 7,954,352,000
21/04/2022 15,550 -1.15 -7.40 16,700 16,550 15,550 836,520 13,007,886,000
20/04/2022 16,700 -1.25 -7.49 17,950 17,600 16,700 615,090 10,272,003,000
19/04/2022 17,950 -1.35 -7.52 19,300 19,300 17,950 883,470 15,858,286,500
18/04/2022 19,300 -1.45 -7.51 20,750 20,750 19,300 1,008,760 19,469,068,000
16/04/2022 20,750 -0.10 -0.48 20,850 21,300 20,600 399,120 8,281,740,000
15/04/2022 20,750 -0.10 -0.48 20,850 21,300 20,600 399,120 8,281,740,000
14/04/2022 20,850 -0.65 -3.12 21,500 21,550 20,850 350,910 7,316,473,500
13/04/2022 21,500 0.90 4.19 20,600 21,500 20,250 560,950 12,060,425,000
12/04/2022 20,600 -0.60 -2.91 21,200 21,700 20,600 641,890 13,222,934,000
08/04/2022 21,200 -0.40 -1.89 21,600 22,150 20,850 927,700 19,667,240,000
07/04/2022 21,600 -0.85 -3.94 22,450 22,750 21,200 718,530 15,520,248,000
06/04/2022 22,450 -0.10 -0.45 22,550 23,200 22,150 798,860 17,934,407,000
05/04/2022 22,550 1.45 6.43 21,100 22,550 21,100 1,852,800 41,780,640,000
04/04/2022 21,100 0.05 0.24 21,050 21,600 20,750 498,040 10,508,644,000
01/04/2022 21,050 0.45 2.14 20,600 21,200 20,350 406,910 8,565,455,500
31/03/2022 20,600 -0.15 -0.73 20,750 21,200 20,600 355,330 7,319,798,000
30/03/2022 20,750 -0.55 -2.65 21,300 21,950 20,650 721,500 14,971,125,000
29/03/2022 21,300 0.55 2.58 20,750 21,450 20,900 331,530 7,061,589,000
28/03/2022 20,750 -0.85 -4.10 21,600 21,600 20,500 826,050 17,140,537,500
25/03/2022 21,600 0.00 ■■ 0.00 21,600 22,150 21,550 571,480 12,343,968,000
24/03/2022 21,600 0.40 1.85 21,200 22,000 20,900 644,200 13,914,720,000
23/03/2022 21,200 -0.15 -0.71 21,350 21,450 21,100 718,740 15,237,288,000
22/03/2022 21,350 -0.25 -1.17 21,600 22,200 21,250 980,970 20,943,709,500
21/03/2022 21,600 0.45 2.08 21,150 21,850 21,150 746,520 16,124,832,000
18/03/2022 21,150 0.35 1.65 20,800 21,500 20,600 1,039,530 21,986,059,500
17/03/2022 20,800 0.05 0.24 20,750 21,200 20,600 489,880 10,189,504,000
16/03/2022 20,750 0.20 0.96 20,550 21,400 20,700 937,030 19,443,372,500
15/03/2022 20,550 1.30 6.33 19,250 20,550 19,300 1,115,060 22,914,483,000
14/03/2022 19,250 0.05 0.26 19,200 19,600 18,900 519,940 10,008,845,000
11/03/2022 19,200 -0.05 -0.26 19,250 19,800 18,900 579,550 11,127,360,000
10/03/2022 19,250 0.05 0.26 19,200 19,700 19,150 305,560 5,882,030,000
09/03/2022 19,200 -0.30 -1.56 19,500 19,700 18,800 539,920 10,366,464,000
08/03/2022 19,500 -0.40 -2.05 19,900 20,300 19,500 608,240 11,860,680,000
07/03/2022 19,900 -0.25 -1.26 20,150 20,500 19,800 536,840 10,683,116,000
06/03/2022 20,150 0.95 4.71 19,200 20,200 19,550 883,900 17,810,585,000
04/03/2022 20,150 0.95 4.71 19,200 20,200 19,550 883,900 17,810,585,000
03/03/2022 19,200 0.10 0.52 19,100 19,450 18,800 395,630 7,596,096,000
02/03/2022 19,100 -0.50 -2.62 19,600 19,700 19,050 334,720 6,393,152,000
01/03/2022 19,600 0.40 2.04 19,200 19,800 19,050 465,450 9,122,820,000
28/02/2022 19,200 0.35 1.82 18,850 19,350 18,450 352,770 6,773,184,000
27/02/2022 18,850 0.05 0.27 18,800 19,300 18,850 357,760 6,743,776,000
25/02/2022 18,850 0.05 0.27 18,800 19,300 18,850 357,760 6,743,776,000
24/02/2022 18,800 -0.95 -5.05 19,750 20,000 18,400 726,970 13,667,036,000
23/02/2022 19,750 0.15 0.76 19,600 20,100 19,600 345,130 6,816,317,500
22/02/2022 19,600 -0.90 -4.59 20,500 20,500 19,250 708,200 13,880,720,000
21/02/2022 20,500 0.00 ■■ 0.00 20,500 20,950 20,050 586,120 12,015,460,000
20/02/2022 20,500 0.25 1.22 20,250 20,700 19,800 337,130 6,911,165,000
18/02/2022 20,500 0.25 1.22 20,250 20,700 19,800 337,130 6,911,165,000
17/02/2022 20,250 -0.05 -0.25 20,300 20,500 20,000 309,870 6,274,867,500
16/02/2022 20,300 1.05 5.17 19,250 20,500 19,300 728,290 14,784,287,000
15/02/2022 19,250 0.05 0.26 19,200 19,500 18,850 190,450 3,666,162,500
14/02/2022 19,200 0.10 0.52 19,100 20,000 18,550 432,560 8,305,152,000
11/02/2022 19,100 -0.15 -0.79 19,250 19,350 19,000 222,620 4,252,042,000
10/02/2022 19,250 0.20 1.04 19,050 19,750 18,900 332,520 6,401,010,000
09/02/2022 19,050 0.45 2.36 18,600 19,200 18,300 462,710 8,814,625,500
08/02/2022 18,600 -0.25 -1.34 18,850 19,400 18,350 342,050 6,362,130,000
07/02/2022 18,850 1.05 5.57 17,800 19,000 18,000 246,450 4,645,582,500
01/02/2022 17,800 0.15 0.84 17,650 18,150 17,250 320,150 5,698,670,000
31/01/2022 17,800 0.15 0.84 17,650 18,150 17,250 320,150 5,698,670,000
28/01/2022 17,800 0.15 0.84 17,650 18,150 17,250 320,150 5,698,670,000
27/01/2022 17,650 -0.25 -1.42 17,900 18,150 17,000 485,750 8,573,487,500
26/01/2022 17,900 -1.30 -7.26 19,200 19,550 17,900 738,650 13,221,835,000
25/01/2022 19,200 -0.10 -0.52 19,300 19,800 18,050 454,920 8,734,464,000
24/01/2022 19,300 -1.45 -7.51 20,750 20,200 19,300 621,440 11,993,792,000
21/01/2022 20,750 -0.05 -0.24 20,800 21,450 20,650 531,770 11,034,227,500
20/01/2022 20,800 1.35 6.49 19,450 20,800 18,300 614,280 12,777,024,000
19/01/2022 19,450 -1.45 -7.46 20,900 20,750 19,450 1,160,880 22,579,116,000
18/01/2022 20,900 -1.55 -7.42 22,450 21,900 20,900 866,640 18,112,776,000
17/01/2022 22,450 -1.65 -7.35 24,100 24,400 22,450 858,600 19,275,570,000
16/01/2022 24,100 0.45 1.87 23,650 24,600 22,050 727,470 17,532,027,000
14/01/2022 24,100 0.45 1.87 23,650 24,600 22,050 727,470 17,532,027,000
13/01/2022 23,650 -1.75 -7.40 25,400 26,450 23,650 1,340,800 31,709,920,000
12/01/2022 25,400 0.05 0.20 25,350 26,800 23,600 1,829,960 46,480,984,000
11/01/2022 25,350 1.65 6.51 23,700 25,350 23,750 1,441,000 36,529,350,000
10/01/2022 23,700 -1.75 -7.38 25,450 26,950 23,700 1,196,570 28,358,709,000
09/01/2022 25,450 1.65 6.48 23,800 25,450 23,650 1,710,150 43,523,317,500
07/01/2022 25,450 1.65 6.48 23,800 25,450 23,650 1,710,150 43,523,317,500
06/01/2022 23,800 0.50 2.10 23,300 24,500 23,000 1,030,980 24,537,324,000
05/01/2022 23,300 0.10 0.43 23,200 24,500 23,250 1,096,730 25,553,809,000
04/01/2022 23,200 0.00 ■■ 0.00 21,700 23,200 21,900 844,290 19,587,528,000
03/01/2022 21,000 -0.65 -3.10 21,650 22,100 21,000 626,790 13,162,590,000
31/12/2021 21,700 0.10 0.46 21,600 22,300 21,550 446,000 9,678,200,000
30/12/2021 21,600 -0.85 -3.94 22,450 22,700 21,600 986,140 21,300,624,000
29/12/2021 22,450 -0.25 -1.11 22,700 23,100 22,350 625,440 14,041,128,000
23/12/2021 23,600 1.10 4.66 22,500 24,000 22,550 773,340 18,250,824,000
22/12/2021 23,600 1.10 4.66 22,500 24,000 22,550 773,340 18,250,824,000
21/12/2021 22,500 0.20 0.89 22,300 22,950 22,000 472,850 10,639,125,000
20/12/2021 22,300 -1.05 -4.71 23,350 23,400 22,100 799,950 17,838,885,000
17/12/2021 23,350 -0.35 -1.50 23,700 24,500 23,350 875,870 20,451,564,500
16/12/2021 23,700 0.50 2.11 23,200 23,850 23,000 505,610 11,982,957,000
15/12/2021 23,200 -0.10 -0.43 23,300 24,150 22,900 584,010 13,549,032,000
14/12/2021 23,300 -0.30 -1.29 23,600 23,600 22,700 879,000 20,480,700,000
13/12/2021 23,600 0.45 1.91 23,150 24,550 23,100 495,100 11,684,360,000
12/12/2021 23,150 0.05 0.22 23,150 23,550 22,800 639,340 14,800,721,000
10/12/2021 23,150 0.05 0.22 23,150 23,550 22,800 639,340 14,800,721,000
09/12/2021 23,150 1.35 5.83 21,800 23,300 21,500 870,300 20,147,445,000
08/12/2021 21,800 0.20 0.92 21,600 22,650 21,600 525,180 11,448,924,000
07/12/2021 21,600 1.40 6.48 20,200 21,600 20,100 450,340 9,727,344,000
06/12/2021 20,200 -0.80 -3.96 21,000 21,650 19,550 674,230 13,619,446,000
04/12/2021 21,000 -0.65 -3.10 21,650 22,100 21,000 626,790 13,162,590,000
03/12/2021 21,000 -0.65 -3.10 21,650 22,100 21,000 626,790 13,162,590,000
02/12/2021 21,650 0.10 0.46 21,550 22,800 21,300 483,990 10,478,383,500
01/12/2021 21,550 -0.45 -2.09 22,000 21,950 21,100 767,450 16,538,547,500
30/11/2021 22,000 0.55 2.50 21,450 22,950 21,650 1,174,750 25,844,500,000
29/11/2021 21,450 1.40 6.53 20,050 21,450 20,800 672,890 14,433,490,500
28/11/2021 20,050 1.30 6.48 18,750 20,050 18,600 1,240,090 24,863,804,500
26/11/2021 20,050 1.30 6.48 18,750 20,050 18,600 1,240,090 24,863,804,500
25/11/2021 18,750 -0.15 -0.80 18,900 19,150 18,600 429,130 8,046,187,500
24/11/2021 18,900 0.80 4.23 18,100 19,200 18,000 607,940 11,490,066,000
23/11/2021 18,100 0.80 4.42 17,300 18,500 17,000 429,640 7,776,484,000
22/11/2021 17,300 -1.30 -7.51 18,600 18,700 17,300 651,010 11,262,473,000
19/11/2021 18,600 -0.45 -2.42 19,050 19,800 17,900 822,570 15,299,802,000
18/11/2021 19,050 0.50 2.62 18,550 19,450 18,300 649,250 12,368,212,500
17/11/2021 18,550 -0.15 -0.81 18,700 19,000 18,300 362,570 6,725,673,500
16/11/2021 18,700 -0.85 -4.55 19,550 19,500 18,500 560,420 10,479,854,000
15/11/2021 19,550 0.45 2.30 19,100 20,000 19,000 745,400 14,572,570,000
14/11/2021 19,300 -0.05 -0.26 19,350 19,450 18,800 1,700 32,810,000
12/11/2021 19,100 -0.25 -1.31 19,350 19,450 18,800 427,130 8,158,183,000
11/11/2021 19,350 0.55 2.84 18,800 19,800 18,500 831,390 16,087,396,500
10/11/2021 18,800 0.55 2.93 18,250 19,000 18,150 609,950 11,467,060,000
09/11/2021 18,250 0.10 0.55 18,150 18,400 18,000 377,040 6,880,980,000
08/11/2021 18,150 0.15 0.83 18,000 18,600 18,000 394,880 7,167,072,000
07/11/2021 18,000 -0.05 -0.28 18,050 18,200 17,850 394,980 7,109,640,000
05/11/2021 18,000 -0.05 -0.28 18,050 18,200 17,850 394,980 7,109,640,000
04/11/2021 17,950 -1.35 -7.52 19,300 19,800 17,950 895,730 16,078,353,500
03/11/2021 17,950 -1.35 -7.52 19,300 19,800 17,950 895,730 16,078,353,500
02/11/2021 19,300 1.15 5.96 18,150 19,300 17,600 851,770 16,439,161,000
01/11/2021 18,150 -0.15 -0.83 18,300 18,750 18,000 496,680 9,014,742,000
31/10/2021 18,300 0.30 1.64 18,000 18,500 17,950 541,460 9,908,718,000
29/10/2021 18,300 0.30 1.64 18,000 18,500 17,950 541,460 9,908,718,000
28/10/2021 18,000 -0.05 -0.28 18,000 18,150 17,800 389,230 7,006,140,000
27/10/2021 18,000 0.40 2.22 17,600 18,150 17,700 575,780 10,364,040,000
26/10/2021 17,600 0.35 1.99 17,250 17,700 16,800 495,100 8,713,760,000
25/10/2021 17,250 0.55 3.19 16,700 17,800 17,050 766,780 13,226,955,000
23/10/2021 16,700 1.05 6.29 15,650 16,700 15,700 605,730 10,115,691,000
22/10/2021 16,700 1.05 6.29 15,650 16,700 15,700 605,730 10,115,691,000
21/10/2021 15,650 -0.05 -0.32 15,700 16,050 15,400 626,510 9,804,881,500
20/10/2021 15,700 1.00 6.37 14,700 15,700 15,700 205,020 3,218,814,000
19/10/2021 17,900 0.35 1.96 17,550 17,950 17,250 757,400 13,557,460,000
18/10/2021 17,550 -0.90 -5.13 18,450 18,450 17,550 1,066,520 18,717,426,000
16/10/2021 18,450 -0.55 -2.98 19,000 19,200 18,150 964,950 17,803,327,500
15/10/2021 18,450 -0.55 -2.98 19,000 19,200 18,150 964,950 17,803,327,500
14/10/2021 19,000 0.20 1.05 18,800 19,200 18,800 573,080 10,888,520,000
13/10/2021 18,800 0.10 0.53 18,700 19,000 18,600 349,160 6,564,208,000
12/10/2021 18,700 -0.10 -0.53 18,800 19,200 18,300 751,530 14,053,611,000
11/10/2021 18,800 -0.40 -2.13 19,200 19,200 18,650 673,540 12,662,552,000
08/10/2021 19,200 -0.65 -3.39 19,850 20,100 19,150 717,310 13,772,352,000
07/10/2021 19,850 0.65 3.27 19,200 20,350 19,250 1,090,340 21,643,249,000
06/10/2021 19,200 0.60 3.13 18,600 19,500 18,650 850,060 16,321,152,000
05/10/2021 18,600 0.15 0.81 18,450 19,100 18,550 407,290 7,575,594,000
04/10/2021 18,450 -0.05 -0.27 18,500 18,900 18,000 509,350 9,397,507,500
01/10/2021 18,500 -0.30 -1.62 18,500 18,700 18,000 426,420 7,888,770,000
30/09/2021 18,500 -0.25 -1.35 18,750 18,850 18,350 325,030 6,013,055,000
29/09/2021 18,750 0.60 3.20 18,150 19,100 17,800 533,960 10,011,750,000
28/09/2021 18,150 0.65 3.58 17,500 18,150 17,100 605,200 10,984,380,000
27/09/2021 17,500 -1.30 -7.43 18,800 18,800 17,500 1,160,110 20,301,925,000
26/09/2021 18,800 -0.50 -2.66 19,300 19,500 18,600 485,470 9,126,836,000
24/09/2021 18,800 -0.50 -2.66 19,300 19,500 18,600 485,470 9,126,836,000
23/09/2021 19,300 -0.60 -3.11 19,900 20,150 19,150 646,610 12,479,573,000
22/09/2021 19,900 1.20 6.03 18,700 19,900 18,600 1,117,860 22,245,414,000
21/09/2021 18,700 0.70 3.74 18,000 18,900 17,450 744,260 13,917,662,000
20/09/2021 18,000 -0.65 -3.61 18,650 19,200 17,650 971,960 17,495,280,000
17/09/2021 18,650 -0.05 -0.27 18,700 19,450 18,350 803,230 14,980,239,500
16/09/2021 18,700 0.20 1.07 18,500 19,250 18,350 544,450 10,181,215,000
15/09/2021 18,500 1.20 6.49 17,300 18,500 17,300 570,360 10,551,660,000
14/09/2021 17,300 -0.15 -0.87 17,450 17,750 16,700 795,060 13,754,538,000
13/09/2021 17,450 -0.80 -4.58 18,250 18,250 17,300 841,710 14,687,839,500
11/09/2021 18,250 -0.40 -2.19 18,650 18,800 18,050 500,810 9,139,782,500
10/09/2021 18,250 -0.40 -2.19 18,650 18,800 18,050 500,810 9,139,782,500
09/09/2021 18,650 0.55 2.95 18,100 18,900 18,200 451,230 8,415,439,500
08/09/2021 18,100 0.20 1.10 17,900 18,650 17,600 754,230 13,651,563,000
07/09/2021 17,900 -0.40 -2.23 18,300 18,800 17,800 803,030 14,374,237,000
06/09/2021 18,300 0.30 1.64 18,000 19,250 18,200 964,080 17,642,664,000
05/09/2021 12,850 0.45 3.50 12,400 12,450 12,250 259,990 3,340,871,500
03/09/2021 12,350 -0.05 -0.40 12,400 12,450 12,250 157,610 1,946,483,500
01/09/2021 18,000 1.15 6.39 16,850 18,000 16,600 1,242,790 22,370,220,000
31/08/2021 16,850 -0.05 -0.30 16,850 17,700 16,750 1,177,050 19,833,292,500
30/08/2021 16,850 1.10 6.53 15,750 16,850 16,300 533,290 8,985,936,500
27/08/2021 15,750 1.00 6.35 14,750 15,750 14,350 836,520 13,175,190,000
26/08/2021 14,750 -0.10 -0.68 14,850 15,100 14,500 343,220 5,062,495,000
25/08/2021 14,850 0.50 3.37 14,350 14,900 14,000 362,500 5,383,125,000
24/08/2021 14,350 -0.90 -6.27 15,250 15,800 14,200 755,550 10,842,142,500
23/08/2021 15,250 0.05 0.33 15,200 15,900 15,100 656,100 10,005,525,000
20/08/2021 15,200 -0.30 -1.97 15,500 16,200 14,900 1,173,750 17,841,000,000
19/08/2021 15,500 0.30 1.94 15,200 15,500 14,800 557,040 8,634,120,000
18/08/2021 15,200 -0.10 -0.66 15,200 15,550 15,050 416,580 6,332,016,000
17/08/2021 15,200 0.30 1.97 14,900 15,400 14,600 806,350 12,256,520,000
16/08/2021 14,900 0.20 1.34 14,700 15,550 14,900 880,410 13,118,109,000
13/08/2021 14,700 0.10 0.68 14,600 14,900 14,150 661,570 9,725,079,000
12/08/2021 14,600 0.45 3.08 14,150 14,950 14,100 942,440 13,759,624,000
11/08/2021 14,150 0.45 3.18 13,700 14,550 13,700 667,150 9,440,172,500
10/08/2021 13,700 0.05 0.36 13,650 14,000 13,600 510,580 6,994,946,000
09/08/2021 13,650 0.85 6.23 12,800 13,650 12,600 823,630 11,242,549,500
06/08/2021 12,800 -0.05 -0.39 12,850 12,950 12,600 187,100 2,394,880,000
05/08/2021 12,850 0.25 1.95 12,600 12,950 12,550 259,990 3,340,871,500
04/08/2021 12,600 0.25 1.98 12,350 12,800 12,350 428,480 5,398,848,000
03/08/2021 12,350 -0.05 -0.40 12,400 12,450 12,250 157,610 1,946,483,500
02/08/2021 12,400 -0.05 -0.40 12,450 12,550 12,300 177,320 2,198,768,000
30/07/2021 12,450 0.45 3.61 12,000 12,550 11,900 350,150 4,359,367,500
29/07/2021 12,000 0.10 0.83 11,900 12,050 11,850 111,480 1,337,760,000
28/07/2021 11,900 -0.10 -0.84 12,000 12,250 11,800 140,880 1,676,472,000
27/07/2021 12,000 0.15 1.25 12,000 12,300 11,950 169,210 2,030,520,000
26/07/2021 12,000 0.25 2.08 11,750 12,050 11,500 111,750 1,341,000,000
23/07/2021 11,750 -0.25 -2.13 12,000 12,050 11,750 137,490 1,615,507,500
21/07/2021 11,500 -0.05 -0.43 11,500 11,700 11,350 79,650 915,975,000
20/07/2021 11,500 0.40 3.48 11,100 11,500 11,050 114,060 1,311,690,000
19/07/2021 11,100 -0.70 -6.31 11,800 11,500 11,000 243,090 2,698,299,000
17/07/2021 11,800 -0.15 -1.27 11,950 11,950 11,750 75,810 894,558,000
16/07/2021 11,800 -0.15 -1.27 11,950 11,950 11,750 75,810 894,558,000
15/07/2021 11,950 0.35 2.93 11,600 12,100 11,500 134,830 1,611,218,500
14/07/2021 11,600 0.30 2.59 11,300 11,650 11,250 180,450 2,093,220,000
13/07/2021 11,300 0.45 3.98 10,850 11,300 10,900 169,580 1,916,254,000
12/07/2021 10,850 -0.80 -7.37 11,650 11,600 10,850 339,680 3,685,528,000
09/07/2021 11,650 -0.15 -1.29 11,800 12,050 11,600 171,450 1,997,392,500
08/07/2021 11,800 0.05 0.42 11,800 12,150 11,750 126,160 1,488,688,000
07/07/2021 11,800 -0.15 -1.27 11,950 11,950 11,500 176,870 2,087,066,000
06/07/2021 11,950 -0.40 -3.35 12,350 12,450 11,950 296,280 3,540,546,000
05/07/2021 12,350 -0.30 -2.43 12,650 12,600 12,050 285,910 3,530,988,500
02/07/2021 12,650 -0.20 -1.58 12,850 12,950 12,550 257,540 3,257,881,000
01/07/2021 12,850 -0.25 -1.95 13,100 13,200 12,800 247,270 3,177,419,500
30/06/2021 13,100 -0.15 -1.15 13,250 13,350 13,100 120,070 1,572,917,000
29/06/2021 13,250 -0.15 -1.13 13,400 13,500 13,200 142,130 1,883,222,500
28/06/2021 13,400 0.25 1.87 13,150 13,500 13,100 166,370 2,229,358,000
25/06/2021 13,150 -0.05 -0.38 13,150 13,300 13,000 111,440 1,465,436,000
24/06/2021 13,150 0.05 0.38 13,150 13,450 13,000 228,190 3,000,698,500
23/06/2021 13,150 -0.45 -3.42 13,600 13,800 13,050 417,830 5,494,464,500
22/06/2021 13,600 -0.35 -2.57 13,950 14,050 13,600 374,390 5,091,704,000
21/06/2021 13,950 -0.20 -1.43 14,150 14,200 13,850 306,650 4,277,767,500
18/06/2021 14,150 -0.05 -0.35 14,150 14,400 14,050 249,670 3,532,830,500
17/06/2021 14,150 0.25 1.77 13,900 14,200 13,750 300,270 4,248,820,500
16/06/2021 13,900 0.25 1.80 13,650 14,150 13,550 584,870 8,129,693,000
15/06/2021 13,650 -0.10 -0.73 13,750 13,800 13,600 133,440 1,821,456,000
14/06/2021 13,750 -0.05 -0.36 13,750 14,200 13,650 320,080 4,401,100,000
11/06/2021 13,750 -0.15 -1.09 13,900 14,300 13,700 367,950 5,059,312,500
10/06/2021 13,900 0.80 5.76 13,100 14,000 12,900 585,220 8,134,558,000
09/06/2021 13,100 0.25 1.91 12,850 13,400 12,500 258,510 3,386,481,000
08/06/2021 12,850 -0.50 -3.89 13,350 13,700 12,500 405,440 5,209,904,000
07/06/2021 13,350 -0.15 -1.12 13,500 13,600 13,150 268,330 3,582,205,500
04/06/2021 13,500 0.35 2.59 13,150 13,800 13,150 373,080 5,036,580,000
03/06/2021 13,150 0.85 6.46 12,300 13,150 12,350 385,630 5,071,034,500
02/06/2021 12,300 -0.05 -0.41 12,350 12,400 12,200 167,470 2,059,881,000
01/06/2021 12,350 -0.10 -0.81 12,450 12,600 12,350 175,310 2,165,078,500
31/05/2021 12,450 -2.75 -22.09 11,850 12,500 11,850 334,130 4,159,918,500
28/05/2021 11,850 0.05 0.42 11,850 11,950 11,650 159,870 1,894,459,500
27/05/2021 11,850 -0.20 -1.69 12,050 12,100 11,750 171,530 2,032,630,500
26/05/2021 12,050 -0.05 -0.41 12,050 12,100 11,800 224,800 2,708,840,000
25/05/2021 12,050 -0.25 -2.07 12,300 12,400 12,000 173,270 2,087,903,500
24/05/2021 12,300 0.45 3.66 11,850 12,450 12,100 222,460 2,736,258,000
23/05/2021 11,850 0.75 6.33 11,100 11,850 11,000 148,670 1,761,739,500
21/05/2021 11,850 0.75 6.33 11,100 11,850 11,000 148,670 1,761,739,500
20/05/2021 11,100 -0.40 -3.60 11,500 11,400 11,000 186,100 2,065,710,000
19/05/2021 11,500 -0.30 -2.61 11,800 11,800 11,300 296,720 3,412,280,000
18/05/2021 11,800 -0.40 -3.39 12,200 12,500 11,800 203,440 2,400,592,000
17/05/2021 12,200 -0.70 -5.74 12,900 12,850 12,200 276,640 3,375,008,000
16/05/2021 12,900 -0.15 -1.16 13,050 13,100 12,800 232,880 3,004,152,000
14/05/2021 12,900 -0.15 -1.16 13,050 13,100 12,800 232,880 3,004,152,000
13/05/2021 13,050 -0.35 -2.68 13,400 13,400 13,050 211,600 2,761,380,000
12/05/2021 13,400 0.10 0.75 13,300 13,500 13,100 160,550 2,151,370,000
11/05/2021 14,000 0.45 3.21 13,550 14,200 13,600 266,450 3,730,300,000
10/05/2021 13,550 -0.15 -1.11 13,700 13,700 13,500 189,580 2,568,809,000
09/05/2021 13,700 -0.25 -1.82 13,950 13,950 13,450 210,260 2,880,562,000
07/05/2021 13,700 -0.25 -1.82 13,950 13,950 13,450 210,260 2,880,562,000
06/05/2021 13,950 0.35 2.51 13,600 14,350 13,650 338,730 4,725,283,500
05/05/2021 13,600 0.45 3.31 13,150 13,700 13,100 255,700 3,477,520,000
04/05/2021 13,150 -0.30 -2.28 13,450 13,300 12,800 186,180 2,448,267,000
03/05/2021 14,450 -1.05 -7.27 15,500 16,550 14,450 185,480 2,680,186,000
30/04/2021 13,450 0.20 1.49 13,250 13,550 13,350 152,850 2,055,832,500
29/04/2021 13,450 0.20 1.49 13,250 13,550 13,350 152,850 2,055,832,500
28/04/2021 13,250 0.50 3.77 12,750 13,400 12,750 211,300 2,799,725,000
27/04/2021 12,750 0.05 0.39 12,700 13,000 12,600 169,650 2,163,037,500
26/04/2021 12,700 -0.60 -4.72 13,300 13,300 12,700 164,410 2,088,007,000
23/04/2021 13,300 0.40 3.01 12,900 13,300 12,600 258,510 3,438,183,000
22/04/2021 12,900 -0.95 -7.36 13,850 13,850 12,900 417,740 5,388,846,000
21/04/2021 13,850 -0.35 -2.53 14,200 14,300 13,800 301,780 4,179,653,000
20/04/2021 13,850 -0.35 -2.53 14,200 14,300 13,800 301,780 4,179,653,000
19/04/2021 14,200 0.30 2.11 13,900 14,200 13,800 213,530 3,032,126,000
16/04/2021 13,900 -0.50 -3.60 14,400 14,450 13,600 457,210 6,355,219,000
15/04/2021 14,400 -0.50 -3.47 14,900 14,900 14,400 402,790 5,800,176,000
14/04/2021 14,900 -0.05 -0.34 14,900 14,900 14,600 273,090 4,069,041,000
13/04/2021 14,900 -0.40 -2.68 15,300 15,400 14,800 393,280 5,859,872,000
12/04/2021 15,300 -1.15 -7.52 15,350 15,400 15,150 265,740 4,065,822,000
09/04/2021 15,350 -0.15 -0.98 15,500 15,500 15,350 177,080 2,718,178,000
08/04/2021 15,500 0.35 2.26 15,150 15,650 15,150 321,850 4,988,675,000
07/04/2021 15,150 0.05 0.33 15,100 15,200 14,750 270,640 4,100,196,000
06/04/2021 15,100 -0.20 -1.32 15,300 15,300 15,000 327,400 4,943,740,000
05/04/2021 15,300 -0.05 -0.33 15,350 15,650 15,300 347,710 5,319,963,000
02/04/2021 15,350 -0.15 -0.98 15,500 15,800 15,250 244,990 3,760,596,500
01/04/2021 15,500 0.20 1.29 15,300 15,600 15,350 264,620 4,101,610,000
31/03/2021 15,300 0.10 0.65 15,200 15,600 15,100 313,870 4,802,211,000
30/03/2021 15,200 -0.05 -0.33 15,250 15,400 15,050 245,190 3,726,888,000
29/03/2021 15,250 0.65 4.26 14,600 15,300 14,600 295,650 4,508,662,500
26/03/2021 14,600 -0.20 -1.37 14,800 15,000 13,900 320,990 4,686,454,000
25/03/2021 14,800 -0.10 -0.68 14,900 15,200 14,750 277,040 4,100,192,000
24/03/2021 14,900 -0.50 -3.36 15,400 15,400 14,800 395,580 5,894,142,000
23/03/2021 15,400 -0.35 -2.27 15,750 15,750 15,300 307,410 4,734,114,000
22/03/2021 15,750 -0.20 -1.27 15,950 16,000 15,600 232,010 3,654,157,500
19/03/2021 15,950 0.45 2.82 15,500 16,250 15,050 767,010 12,233,809,500
18/03/2021 15,500 -0.15 -0.97 15,650 15,900 15,400 394,080 6,108,240,000
17/03/2021 15,650 -0.25 -1.60 15,900 15,900 15,450 670,890 10,499,428,500
16/03/2021 15,900 -0.40 -2.52 16,300 16,250 15,500 835,110 13,278,249,000
15/03/2021 16,300 -0.35 -2.15 16,650 16,750 16,050 573,580 9,349,354,000
12/03/2021 16,650 0.20 1.20 16,450 16,950 16,500 610,870 10,170,985,500
11/03/2021 16,450 0.05 0.30 16,400 16,700 16,300 419,990 6,908,835,500
10/03/2021 16,400 -0.05 -0.30 16,450 16,700 16,250 477,830 7,836,412,000
09/03/2021 16,450 0.25 1.52 16,200 16,750 15,800 670,880 11,035,976,000
08/03/2021 16,200 0.10 0.62 16,200 16,600 16,100 567,200 9,188,640,000
05/03/2021 16,200 -0.15 -0.93 16,350 16,300 15,500 431,210 6,985,602,000
04/03/2021 16,350 -0.65 -3.98 17,000 17,000 15,850 787,470 12,875,134,500
03/03/2021 17,000 -0.05 -0.29 17,000 17,100 16,600 470,960 8,006,320,000
02/03/2021 17,000 0.10 0.59 16,900 17,500 16,800 457,540 7,778,180,000
01/03/2021 16,900 1.10 6.51 15,800 16,900 16,000 1,013,340 17,125,446,000
26/02/2021 15,800 0.70 4.43 15,100 15,950 14,650 655,560 10,357,848,000
25/02/2021 15,100 -0.10 -0.66 15,200 15,500 15,000 426,070 6,433,657,000
24/02/2021 15,200 -0.50 -3.29 15,700 15,950 15,000 552,160 8,392,832,000
23/02/2021 15,700 -0.10 -0.64 15,800 15,950 15,500 362,780 5,695,646,000
22/02/2021 15,800 0.35 2.22 15,450 16,350 15,400 757,370 11,966,446,000
19/02/2021 15,450 0.40 2.59 15,050 15,800 14,950 606,160 9,365,172,000
18/02/2021 15,050 0.35 2.33 14,700 15,450 14,700 589,200 8,867,460,000
17/02/2021 14,700 0.95 6.46 13,750 14,700 14,000 367,680 5,404,896,000
10/02/2021 13,750 0.25 1.82 13,500 13,850 13,200 333,230 4,581,912,500
09/02/2021 13,750 0.25 1.82 13,500 13,850 13,200 333,230 4,581,912,500
08/02/2021 13,500 -0.55 -4.07 14,050 14,100 13,100 432,470 5,838,345,000
05/02/2021 14,050 0.70 4.98 13,350 14,200 13,250 409,340 5,751,227,000
05/01/2021 15,000 0.20 1.33 14,800 15,100 14,700 94,870 1,423,050,000
04/01/2021 14,800 -0.15 -1.01 14,950 15,400 14,800 523,690 7,750,612,000
01/01/2021 14,950 0.25 1.67 14,700 15,400 14,400 4,940,270 73,857,036,500
31/12/2020 14,950 0.25 1.67 14,700 15,400 14,400 4,940,270 73,857,036,500
30/12/2020 14,700 -0.65 -4.42 15,350 15,300 14,500 5,281,550 77,638,785,000
29/12/2020 15,350 0.20 1.30 15,150 16,000 15,150 505,884 7,765,319,400
28/12/2020 15,150 1.00 6.60 14,200 15,150 14,850 1,168,096 17,696,654,400
27/12/2020 14,200 0.00 ■■ 0.00 14,200 14,550 13,750 602,250 8,551,950,000
25/12/2020 14,200 0.00 ■■ 0.00 14,200 14,550 13,750 602,250 8,551,950,000
24/12/2020 14,200 -0.30 -2.11 14,500 14,500 13,500 489,637 6,952,845,400
23/12/2020 14,500 0.40 2.76 14,050 15,000 14,050 562,189 8,151,740,500
22/12/2020 14,050 0.90 6.41 13,150 14,050 13,100 1,285,657 18,063,480,850
21/12/2020 13,150 0.30 2.28 12,900 13,450 12,800 844,522 11,105,464,300
20/12/2020 12,900 0.10 0.78 12,850 13,000 12,650 442,021 5,702,070,900
18/12/2020 12,900 0.10 0.78 12,850 13,000 12,650 442,021 5,702,070,900
17/12/2020 12,850 0.10 0.78 12,750 13,200 12,650 424,373 5,453,193,050
16/12/2020 12,750 0.30 2.35 12,450 13,200 12,450 477,699 6,090,662,250
15/12/2020 12,450 -0.40 -3.21 12,800 12,750 12,450 326,963 4,070,689,350
14/12/2020 12,800 0.70 5.47 12,100 12,800 12,250 509,859 6,526,195,200
13/12/2020 12,100 0.10 0.83 12,000 12,200 11,900 263,936 3,193,625,600
11/12/2020 12,100 0.10 0.83 12,000 12,200 11,900 263,936 3,193,625,600
10/12/2020 12,000 -0.40 -3.33 12,450 12,450 11,850 466,275 5,595,300,000
09/12/2020 12,450 -0.20 -1.61 12,600 12,700 12,400 307,267 3,825,474,150
08/12/2020 12,600 0.00 ■■ 0.00 12,600 12,750 12,450 250,551 3,156,942,600
07/12/2020 12,600 0.70 5.56 11,950 12,750 12,000 667,669 8,412,629,400
04/12/2020 11,950 0.40 3.35 11,550 12,200 11,750 5,036,710 60,188,684,500
03/12/2020 11,550 0.00 ■■ 0.00 11,550 11,800 11,550 271,227 3,132,671,850
02/12/2020 11,550 0.10 0.87 11,500 11,900 11,500 327,190 3,779,044,500
01/12/2020 11,500 -0.20 -1.74 11,650 11,650 11,350 192,843 2,217,694,500
30/11/2020 11,500 0.05 0.43 11,500 11,800 11,200 1,838,450 21,142,175,000
27/11/2020 11,500 0.05 0.43 11,500 11,800 11,200 1,838,450 21,142,175,000
26/11/2020 11,500 -0.10 -0.87 11,600 11,700 11,250 2,061,470 23,706,905,000
25/11/2020 11,600 -0.40 -3.45 12,000 12,150 11,600 2,052,750 23,811,900,000
24/11/2020 12,000 0.15 1.25 11,850 12,100 11,500 3,857,650 46,291,800,000
23/11/2020 11,850 0.10 0.84 11,750 12,050 11,600 2,778,960 32,930,676,000
20/11/2020 11,750 -0.10 -0.85 11,850 12,050 11,550 272,740 3,204,695,000
19/11/2020 11,850 0.00 ■■ 0.00 11,850 12,300 11,650 331,225 3,925,016,250
18/11/2020 11,850 -0.05 -0.42 11,850 11,950 11,500 3,249,900 38,511,315,000
17/11/2020 11,850 0.70 5.91 11,200 11,950 11,250 409,825 4,856,426,250
16/11/2020 11,200 0.00 ■■ 0.00 11,200 11,600 11,100 279,656 3,132,147,200
13/11/2020 11,200 0.70 6.25 10,500 11,200 10,500 618,127 6,923,022,400
12/11/2020 10,500 -0.10 -0.95 10,600 10,750 10,450 98,830 1,037,715,000
11/11/2020 10,600 0.30 2.83 10,300 10,650 10,300 218,507 2,316,174,200
10/11/2020 10,300 -0.40 -3.88 10,750 11,000 10,200 324,698 3,344,389,400
09/11/2020 10,750 0.20 1.86 10,550 10,800 10,550 178,919 1,923,379,250
06/11/2020 10,550 0.10 0.95 10,500 10,800 10,500 115,907 1,222,818,850
05/11/2020 10,500 0.20 1.90 10,300 11,000 10,250 440,611 4,626,415,500
04/11/2020 10,300 0.30 2.91 10,050 10,350 9,960 231,291 2,382,297,300
03/11/2020 10,050 0.00 ■■ 0.00 10,050 10,300 9,900 79,189 795,849,450
02/11/2020 10,050 0.40 3.98 9,690 10,250 9,610 67,342 676,787,100
30/10/2020 9,690 0.30 3.10 9,370 9,730 9,370 49,151 476,273,190
29/10/2020 9,370 -0.10 -1.07 9,500 9,570 9,220 109,031 1,021,620,470
28/10/2020 9,500 -0.60 -6.32 10,100 10,100 9,500 81,158 771,001,000
27/10/2020 10,100 0.00 ■■ 0.00 10,100 10,250 9,950 79,573 803,687,300
26/10/2020 10,100 0.00 ■■ 0.00 10,100 10,500 10,100 220,885 2,230,938,500
25/10/2020 10,100 0.20 1.98 9,950 10,400 10,000 165,129 1,667,802,900
23/10/2020 10,100 0.20 1.98 9,950 10,400 10,000 165,129 1,667,802,900
22/10/2020 9,950 -0.10 -1.01 10,000 9,990 9,810 48,486 482,435,700
21/10/2020 10,000 0.30 3.00 9,700 10,050 9,720 103,008 1,030,080,000
20/10/2020 9,700 0.10 1.03 9,550 9,820 9,560 53,708 520,967,600
19/10/2020 9,550 0.00 ■■ 0.00 9,550 9,700 9,410 47,685 455,391,750
18/10/2020 9,550 -0.30 -3.14 9,800 9,800 9,500 106,130 1,013,541,500
16/10/2020 9,550 -0.30 -3.14 9,800 9,800 9,500 106,130 1,013,541,500
15/10/2020 9,800 -0.10 -1.02 9,800 9,900 9,600 828,110 8,115,478,000
14/10/2020 9,800 -0.30 -3.06 10,050 10,100 9,800 42,537 416,862,600
13/10/2020 10,050 0.30 2.99 9,790 10,050 9,630 75,790 761,689,500
12/10/2020 9,790 -0.30 -3.06 10,050 10,150 9,750 79,485 778,158,150
11/10/2020 10,050 -0.30 -2.99 10,300 10,300 9,970 88,966 894,108,300
09/10/2020 10,050 -0.30 -2.99 10,300 10,300 9,970 88,966 894,108,300
08/10/2020 10,300 0.40 3.88 9,910 10,300 9,870 164,910 1,698,573,000
07/10/2020 9,910 -0.30 -3.03 10,200 10,450 9,910 125,784 1,246,519,440
06/10/2020 10,200 0.50 4.90 9,730 10,200 9,570 166,662 1,699,952,400
05/10/2020 9,730 0.40 4.11 9,340 9,730 9,310 184,024 1,790,553,520
04/10/2020 9,340 -0.10 -1.07 9,400 9,420 9,000 108,747 1,015,696,980
02/10/2020 9,340 -0.10 -1.07 9,400 9,420 9,000 108,747 1,015,696,980
01/10/2020 9,400 0.40 4.26 8,980 9,500 9,000 164,383 1,545,200,200
30/09/2020 8,980 0.40 4.45 8,600 9,000 8,420 114,511 1,028,308,780
29/09/2020 8,600 -0.10 -1.16 8,690 8,790 8,600 65,096 559,825,600
28/09/2020 8,690 0.10 1.15 8,610 8,690 8,600 54,827 476,446,630
25/09/2020 8,610 0.00 ■■ 0.00 8,650 8,700 8,600 52,764 454,298,040
24/09/2020 8,650 -0.20 -2.31 8,800 8,780 8,530 56,978 492,859,700
23/09/2020 8,800 -0.10 -1.14 8,880 8,900 8,750 44,930 395,384,000
22/09/2020 8,880 0.00 ■■ 0.00 8,880 8,880 8,700 63,601 564,776,880
21/09/2020 8,880 0.10 1.13 8,760 8,950 8,600 120,136 1,066,807,680
18/09/2020 8,760 0.00 ■■ 0.00 8,790 8,940 8,750 82,146 719,598,960
17/09/2020 8,790 0.20 2.28 8,580 8,850 8,520 187,231 1,645,760,490
16/09/2020 8,580 0.00 ■■ 0.00 8,600 8,620 8,530 71,802 616,061,160
15/09/2020 8,600 0.10 1.16 8,510 8,710 8,500 88,363 759,921,800
14/09/2020 8,510 0.40 4.70 8,100 8,540 8,090 173,254 1,474,391,540
11/09/2020 8,100 -0.20 -2.47 8,260 8,260 8,100 57,229 463,554,900
10/09/2020 8,260 0.00 ■■ 0.00 8,260 8,290 8,180 51,480 425,224,800
09/09/2020 8,260 0.16 1.94 8,100 8,260 8,100 952,310 7,866,080,600
08/09/2020 9,020 -0.10 -1.11 9,140 9,200 8,960 178,148 1,606,894,960
07/09/2020 9,140 -0.10 -1.09 9,200 9,340 9,140 91,815 839,189,100
04/09/2020 9,200 0.10 1.09 9,110 9,210 8,920 101,305 932,006,000
03/09/2020 9,110 0.00 ■■ 0.00 9,130 9,300 9,000 72,763 662,870,930
02/09/2020 9,130 0.00 ■■ 0.00 9,110 9,220 9,100 50,312 459,348,560
01/09/2020 9,130 0.00 ■■ 0.00 9,110 9,220 9,100 50,312 459,348,560
31/08/2020 9,110 -0.30 -3.29 9,400 9,400 9,100 112,481 1,024,701,910
28/08/2020 9,400 -0.10 -1.06 9,470 9,590 9,280 76,605 720,087,000
27/08/2020 9,470 0.20 2.11 9,280 9,470 9,230 89,645 848,938,150
26/08/2020 9,280 -0.10 -1.08 9,390 9,420 9,210 90,895 843,505,600
25/08/2020 9,390 0.40 4.26 9,030 9,440 9,030 116,025 1,089,474,750
24/08/2020 9,030 -0.10 -1.11 9,100 9,200 9,000 121,921 1,100,946,630
21/08/2020 9,100 0.10 1.10 8,980 9,100 8,900 76,257 693,938,700
20/08/2020 8,980 0.10 1.11 8,880 9,300 8,870 100,839 905,534,220
19/08/2020 8,880 0.60 6.76 8,300 8,880 8,300 198,164 1,759,696,320
18/08/2020 8,300 0.10 1.20 8,160 8,320 8,050 69,714 578,626,200
17/08/2020 8,160 -0.10 -1.23 8,300 8,390 7,960 72,019 587,675,040
14/08/2020 8,300 -0.20 -2.41 8,520 8,620 8,250 75,847 629,530,100
13/08/2020 8,520 0.30 3.52 8,260 8,520 8,300 74,219 632,345,880
12/08/2020 8,260 -0.20 -2.42 8,470 8,500 8,260 81,441 672,702,660
11/08/2020 8,470 0.00 ■■ 0.00 8,500 8,670 8,420 104,570 885,707,900
10/08/2020 8,500 0.00 ■■ 0.00 8,480 8,790 8,500 155,824 1,324,504,000
07/08/2020 8,480 0.20 2.36 8,280 8,550 8,390 144,073 1,221,739,040
06/08/2020 8,280 0.20 2.42 8,090 8,500 8,000 98,781 817,906,680
05/08/2020 8,090 0.30 3.71 7,760 8,100 7,720 61,837 500,261,330
04/08/2020 7,760 0.00 ■■ 0.00 7,720 7,900 7,720 68,296 529,976,960
03/08/2020 7,720 0.00 ■■ 0.00 7,670 7,900 7,550 55,352 427,317,440
31/07/2020 7,670 0.10 1.30 7,580 7,920 7,300 80,329 616,123,430
30/07/2020 7,580 0.20 2.64 7,340 7,740 7,210 74,533 564,960,140
29/07/2020 7,340 -0.20 -2.72 7,550 7,400 7,030 199,275 1,462,678,500
28/07/2020 7,550 0.20 2.65 7,350 7,640 7,110 154,567 1,166,980,850
27/07/2020 7,350 -0.60 -8.16 7,900 7,590 7,350 157,841 1,160,131,350
26/07/2020 7,900 -0.50 -6.33 8,440 8,560 7,850 135,978 1,074,226,200
24/07/2020 7,900 -0.50 -6.33 8,440 8,560 7,850 135,978 1,074,226,200
23/07/2020 8,440 -0.10 -1.18 8,550 8,880 8,440 78,639 663,713,160
22/07/2020 8,550 0.50 5.85 8,050 8,610 8,080 193,327 1,652,945,850
21/07/2020 8,050 -0.10 -1.24 8,200 8,260 8,030 54,170 436,068,500
20/07/2020 8,200 0.00 ■■ 0.00 8,200 8,280 8,140 53,931 442,234,200
19/07/2020 8,200 -0.10 -1.22 8,290 8,340 8,170 35,922 294,560,400
17/07/2020 8,200 -0.10 -1.22 8,290 8,340 8,170 35,922 294,560,400
16/07/2020 8,290 0.10 1.21 8,160 8,300 8,020 55,648 461,321,920
15/07/2020 8,160 -0.10 -1.23 8,240 8,320 8,100 66,179 540,020,640
14/07/2020 8,240 0.30 3.64 7,900 8,390 7,920 143,140 1,179,473,600
13/07/2020 7,900 0.40 5.06 7,500 8,000 7,580 113,099 893,482,100
12/07/2020 7,500 -0.10 -1.33 7,590 7,600 7,430 23,425 175,687,500
10/07/2020 7,500 -0.10 -1.33 7,590 7,600 7,430 23,425 175,687,500
09/07/2020 7,590 0.40 5.27 7,220 7,610 7,230 57,728 438,155,520
08/07/2020 7,220 0.00 ■■ 0.00 7,250 7,310 7,150 15,424 111,361,280
07/07/2020 7,250 0.00 ■■ 0.00 7,290 7,400 7,250 24,254 175,841,500
06/07/2020 7,290 0.10 1.37 7,200 7,300 7,160 16,487 120,190,230
05/07/2020 7,200 0.00 ■■ 0.00 7,150 7,200 7,100 19,487 140,306,400
03/07/2020 7,200 0.00 ■■ 0.00 7,150 7,200 7,100 19,487 140,306,400
02/07/2020 7,150 -0.10 -1.40 7,250 7,250 7,010 22,221 158,880,150
01/07/2020 7,250 0.40 5.52 6,900 7,250 6,870 30,097 218,203,250
30/06/2020 6,900 -0.10 -1.45 7,000 7,190 6,800 42,206 291,221,400
29/06/2020 7,000 -0.40 -5.71 7,350 7,390 6,910 81,035 567,245,000
28/06/2020 7,350 -0.24 -3.27 7,590 7,650 7,200 354,390 2,604,766,500
26/06/2020 7,350 -0.24 -3.27 7,590 7,650 7,200 354,390 2,604,766,500
25/06/2020 7,590 0.10 1.32 7,530 7,650 7,390 41,905 318,058,950
24/06/2020 7,530 -0.30 -3.98 7,800 7,840 7,530 52,196 393,035,880
23/06/2020 7,800 0.00 ■■ 0.00 7,800 7,850 7,500 62,533 487,757,400
22/06/2020 7,800 0.10 1.28 7,700 7,990 7,740 82,616 644,404,800
20/06/2020 7,700 0.50 6.49 7,200 7,700 7,200 75,482 581,211,400
19/06/2020 7,700 0.50 6.49 7,200 7,700 7,200 75,482 581,211,400
18/06/2020 7,200 -0.10 -1.39 7,300 7,340 7,200 43,487 313,106,400
17/06/2020 7,300 -0.10 -1.37 7,400 7,500 7,300 458,960 3,350,408,000
16/06/2020 7,400 0.10 1.35 7,320 7,540 7,320 65,416 484,078,400
15/06/2020 7,320 -0.30 -4.10 7,580 8,000 7,200 79,928 585,072,960
12/06/2020 7,580 0.30 3.96 7,300 7,600 7,020 85,641 649,158,780
11/06/2020 7,300 -0.50 -6.85 7,810 8,300 7,300 186,929 1,364,581,700
10/06/2020 7,810 -0.10 -1.28 7,930 8,000 7,720 100,191 782,491,710
09/06/2020 7,900 -0.20 -2.53 8,080 8,100 7,890 79,179 625,514,100
08/06/2020 8,080 0.20 2.48 7,920 8,190 7,990 80,700 652,056,000
06/06/2020 7,920 -0.10 -1.26 8,010 8,100 7,800 83,336 660,021,120
05/06/2020 7,920 -0.10 -1.26 8,010 8,100 7,800 83,336 660,021,120
04/06/2020 8,010 0.30 3.75 7,720 8,190 7,800 94,700 758,547,000
03/06/2020 7,720 0.10 1.30 7,600 7,750 7,540 49,348 380,966,560
02/06/2020 7,600 0.10 1.32 7,450 7,900 7,500 150,560 1,144,256,000
01/06/2020 7,450 0.50 6.71 6,970 7,450 7,000 106,109 790,512,050
31/05/2020 6,970 0.00 ■■ 0.00 7,000 7,050 6,850 47,623 331,932,310
29/05/2020 6,970 0.00 ■■ 0.00 7,000 7,050 6,850 47,623 331,932,310
28/05/2020 7,000 0.20 2.86 6,830 7,040 6,780 63,923 447,461,000
27/05/2020 6,830 -0.10 -1.46 6,930 7,150 6,800 97,679 667,147,570
26/05/2020 6,930 0.30 4.33 6,600 6,950 6,540 73,623 510,207,390
25/05/2020 6,600 0.30 4.55 6,300 6,700 6,300 57,009 376,259,400
24/05/2020 6,300 -0.20 -3.17 6,450 6,500 6,300 57,330 361,179,000
22/05/2020 6,300 -0.20 -3.17 6,450 6,500 6,300 57,330 361,179,000
21/05/2020 6,450 0.30 4.65 6,180 6,550 6,250 136,183 878,380,350
20/05/2020 6,180 0.00 ■■ 0.00 6,160 6,250 6,100 37,482 231,638,760
19/05/2020 6,160 0.00 ■■ 0.00 6,170 6,350 6,000 66,350 408,716,000
18/05/2020 6,170 -0.10 -1.62 6,250 6,280 6,110 44,793 276,372,810
17/05/2020 6,250 0.10 1.60 6,180 6,400 6,160 64,622 403,887,500
15/05/2020 6,250 0.10 1.60 6,180 6,400 6,160 64,622 403,887,500
14/05/2020 6,180 0.40 6.47 5,810 6,210 5,700 113,124 699,106,320
13/05/2020 5,810 0.10 1.72 5,700 5,850 5,550 70,104 407,304,240
12/05/2020 5,700 0.00 ■■ 0.00 5,750 5,760 5,500 40,693 231,950,100
11/05/2020 5,750 0.20 3.48 5,550 5,800 5,550 50,788 292,031,000
10/05/2020 5,550 0.00 ■■ 0.00 5,600 5,790 5,500 55,606 308,613,300
08/05/2020 5,550 0.00 ■■ 0.00 5,600 5,790 5,500 55,606 308,613,300
07/05/2020 5,600 0.30 5.36 5,270 5,600 5,150 51,302 287,291,200
06/05/2020 5,270 0.00 ■■ 0.00 5,310 5,390 5,000 62,524 329,501,480
05/05/2020 5,310 -0.10 -1.88 5,400 5,360 5,100 29,020 154,096,200
04/05/2020 5,400 -0.40 -7.41 5,800 5,590 5,400 79,973 431,854,200
01/05/2020 5,800 0.10 1.72 5,650 5,920 5,600 52,006 301,634,800
30/04/2020 5,800 0.10 1.72 5,650 5,920 5,600 52,006 301,634,800
29/04/2020 5,800 0.10 1.72 5,650 5,920 5,600 52,006 301,634,800
28/04/2020 5,650 0.00 ■■ 0.00 5,650 5,690 5,500 31,887 180,161,550
27/04/2020 5,650 0.00 ■■ 0.00 5,680 5,740 5,600 28,999 163,844,350
26/04/2020 5,680 0.00 ■■ 0.00 5,690 5,740 5,510 26,612 151,156,160
24/04/2020 5,680 0.00 ■■ 0.00 5,690 5,740 5,510 26,612 151,156,160
23/04/2020 5,690 0.10 1.76 5,560 5,890 5,600 62,212 353,986,280
22/04/2020 5,560 0.40 7.19 5,200 5,560 5,100 59,047 328,301,320
21/04/2020 5,200 -0.30 -5.77 5,450 5,700 5,100 73,312 381,222,400
20/04/2020 5,450 0.00 ■■ 0.00 5,450 5,780 5,450 101,337 552,286,650
19/04/2020 5,450 0.40 7.34 5,100 5,450 5,150 49,701 270,870,450
17/04/2020 5,450 0.40 7.34 5,100 5,450 5,150 49,701 270,870,450
16/04/2020 5,100 0.10 1.96 5,020 5,350 5,020 40,502 206,560,200
15/04/2020 5,020 0.30 5.98 4,700 5,020 4,700 54,336 272,766,720
14/04/2020 4,700 0.00 ■■ 0.00 4,700 4,720 4,620 21,103 99,184,100
13/04/2020 4,700 0.10 2.13 4,600 4,700 4,600 36,537 171,723,900
12/04/2020 4,600 -0.10 -2.17 4,720 4,740 4,580 33,692 154,983,200
10/04/2020 4,600 -0.10 -2.17 4,720 4,740 4,580 33,692 154,983,200
09/04/2020 4,720 0.10 2.12 4,570 4,850 4,500 54,871 258,991,120
08/04/2020 4,570 0.00 ■■ 0.00 4,570 4,600 4,400 33,834 154,621,380
07/04/2020 4,570 0.10 2.19 4,510 4,820 4,490 51,752 236,506,640
06/04/2020 4,510 0.30 6.65 4,220 4,510 4,380 82,115 370,338,650
03/04/2020 4,220 0.30 7.11 3,950 4,220 4,160 42,981 181,379,820
02/04/2020 3,950 0.30 7.59 3,700 3,950 3,620 27,301 107,838,950
01/04/2020 3,950 0.30 7.59 3,700 3,950 3,620 27,301 107,838,950
31/03/2020 3,700 -0.30 -8.11 3,960 4,000 3,690 44,792 165,730,400
30/03/2020 3,960 -0.30 -7.58 4,250 4,050 3,960 59,944 237,378,240
29/03/2020 4,250 -0.10 -2.35 4,320 4,350 4,230 28,724 122,077,000
27/03/2020 4,250 -0.10 -2.35 4,320 4,350 4,230 28,724 122,077,000
26/03/2020 4,320 0.00 ■■ 0.00 4,320 4,410 4,290 22,916 98,997,120
25/03/2020 4,320 0.10 2.31 4,250 4,430 4,250 35,518 153,437,760
24/03/2020 4,250 -0.30 -7.06 4,520 4,370 4,210 59,643 253,482,750
23/03/2020 4,520 -0.30 -6.64 4,850 4,760 4,520 23,642 106,861,840
22/03/2020 4,850 -0.20 -4.12 5,050 5,100 4,850 28,829 139,820,650
20/03/2020 4,850 -0.20 -4.12 5,050 5,100 4,850 28,829 139,820,650
19/03/2020 5,050 -0.20 -3.96 5,200 5,190 5,000 27,604 139,400,200
18/03/2020 5,200 0.00 ■■ 0.00 5,200 5,340 5,160 17,041 88,613,200
17/03/2020 5,200 0.00 ■■ 0.00 5,200 5,220 4,920 26,418 137,373,600
16/03/2020 5,200 -0.09 -1.73 5,290 5,440 5,200 418,510 2,176,252,000
14/03/2020 5,290 -0.39 -7.37 5,680 5,600 5,290 563,980 2,983,454,200
13/03/2020 5,290 -0.39 -7.37 5,680 5,600 5,290 563,980 2,983,454,200
12/03/2020 5,680 -0.42 -7.39 6,100 5,900 5,680 280,350 1,592,388,000
11/03/2020 6,100 -0.17 -2.79 6,270 6,490 5,960 240,160 1,464,976,000
10/03/2020 6,270 0.00 ■■ 0.00 6,280 6,300 6,100 12,174 76,330,980
09/03/2020 6,280 -0.50 -7.96 6,750 6,450 6,280 26,312 165,239,360
07/03/2020 6,750 0.40 5.93 6,400 6,830 6,400 40,980 276,615,000
06/03/2020 6,750 0.40 5.93 6,400 6,830 6,400 40,980 276,615,000
05/03/2020 6,400 0.00 ■■ 0.00 6,400 6,500 6,350 18,740 119,936,000
04/03/2020 6,400 0.00 ■■ 0.00 6,390 6,450 6,260 7,774 49,753,600
03/03/2020 6,390 0.20 3.13 6,230 6,390 6,230 16,008 102,291,120
02/03/2020 6,230 0.00 ■■ 0.00 6,220 6,290 6,220 12,126 75,544,980
28/02/2020 6,220 -0.20 -3.22 6,370 6,360 6,220 18,889 117,489,580
27/02/2020 6,370 0.10 1.57 6,300 6,410 6,270 10,131 64,534,470
26/02/2020 6,300 -0.20 -3.17 6,450 6,420 6,290 26,270 165,501,000
25/02/2020 6,450 0.00 ■■ 0.00 6,410 6,500 6,400 18,425 118,841,250
24/02/2020 6,410 -0.40 -6.24 6,800 6,700 6,390 36,271 232,497,110
21/02/2020 6,800 -0.30 -4.41 7,060 7,060 6,750 21,587 146,791,600
20/02/2020 7,060 0.00 ■■ 0.00 7,050 7,150 7,050 13,863 97,872,780
19/02/2020 7,050 -0.10 -1.42 7,120 7,250 7,040 9,691 68,321,550
18/02/2020 7,120 0.30 4.21 6,850 7,180 6,800 28,153 200,449,360
17/02/2020 6,850 0.10 1.46 6,750 6,900 6,800 12,470 85,419,500
15/02/2020 6,750 0.10 1.48 6,680 6,900 6,670 22,825 154,068,750
14/02/2020 6,750 0.10 1.48 6,680 6,900 6,670 22,825 154,068,750
13/02/2020 6,680 0.00 ■■ 0.00 6,690 6,720 6,610 11,915 79,592,200
12/02/2020 6,690 0.10 1.49 6,600 6,750 6,600 23,356 156,251,640
11/02/2020 6,600 -0.10 -1.52 6,700 6,780 6,600 12,505 82,533,000
10/02/2020 6,700 -0.10 -1.49 6,800 6,810 6,500 15,350 102,845,000
09/02/2020 6,800 0.00 ■■ 0.00 6,850 6,950 6,800 12,325 83,810,000
07/02/2020 6,800 0.00 ■■ 0.00 6,850 6,950 6,800 12,325 83,810,000
06/02/2020 6,850 0.30 4.38 6,520 6,940 6,520 16,889 115,689,650
05/02/2020 6,520 0.10 1.53 6,430 6,590 6,430 13,482 87,902,640
04/02/2020 6,430 0.10 1.56 6,350 6,540 6,100 25,120 161,521,600
03/02/2020 6,350 -0.40 -6.30 6,770 6,750 6,300 67,517 428,732,950
02/02/2020 6,770 -0.50 -7.39 7,220 7,290 6,770 34,848 235,920,960
31/01/2020 6,770 -0.50 -7.39 7,220 7,290 6,770 34,848 235,920,960
30/01/2020 7,220 -0.30 -4.16 7,510 7,480 7,200 15,005 108,336,100
29/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
28/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
27/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
26/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
24/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
23/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
22/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
21/01/2020 7,510 0.10 1.33 7,410 7,580 7,410 137,080 1,029,470,800
20/01/2020 7,410 0.12 1.62 7,290 7,500 7,300 159,510 1,181,969,100
17/01/2020 7,290 0.01 0.14 7,280 7,500 7,190 220,340 1,606,278,600
16/01/2020 7,280 0.08 1.10 7,200 7,290 7,170 71,750 522,340,000
15/01/2020 7,200 -0.06 -0.83 7,260 7,260 7,000 339,870 2,447,064,000
14/01/2020 7,320 -0.09 -1.23 7,410 7,480 7,310 3,220 23,570,400
13/01/2020 7,410 -0.10 -1.35 7,520 7,610 7,350 17,132 126,948,120
10/01/2020 7,520 -0.10 -1.33 7,640 7,640 7,500 16,987 127,742,240
09/01/2020 7,640 0.10 1.31 7,510 7,780 7,510 14,352 109,649,280
08/01/2020 7,510 -0.30 -3.99 7,820 7,840 7,450 33,502 251,600,020
07/01/2020 7,820 -0.10 -1.28 7,960 7,960 7,800 29,474 230,486,680
06/01/2020 7,960 -0.10 -1.26 8,050 8,150 7,960 23,018 183,223,280
03/01/2020 8,050 -0.10 -1.24 8,150 8,240 8,050 32,834 264,313,700
02/01/2020 8,150 0.00 ■■ 0.00 8,120 8,250 8,130 11,837 96,471,550
31/12/2019 8,120 -0.20 -2.46 8,340 8,300 8,100 20,152 163,634,240
30/12/2019 8,340 0.00 ■■ 0.00 8,370 8,380 8,290 10,305 85,943,700
28/12/2019 8,370 0.00 ■■ 0.00 8,400 8,400 8,310 6,475 54,195,750
27/12/2019 8,370 0.00 ■■ 0.00 8,400 8,400 8,310 6,475 54,195,750
26/12/2019 8,400 0.30 3.57 8,130 8,550 8,200 47,374 397,941,600
25/12/2019 8,130 0.00 ■■ 0.00 8,150 8,240 8,130 7,712 62,698,560
24/12/2019 8,150 0.00 ■■ 0.00 8,150 8,200 8,100 7,568 61,679,200
23/12/2019 8,150 -0.20 -2.45 8,300 8,300 8,150 11,560 94,214,000
21/12/2019 8,300 0.15 1.81 8,150 8,320 8,120 249,470 2,070,601,000
20/12/2019 8,300 0.15 1.81 8,150 8,320 8,120 249,470 2,070,601,000
19/12/2019 8,150 0.10 1.23 8,100 8,200 8,100 7,086 57,750,900
18/12/2019 8,100 -0.20 -2.47 8,320 8,300 8,100 20,623 167,046,300
17/12/2019 8,320 0.10 1.20 8,270 8,380 8,270 34,266 285,093,120
16/12/2019 8,270 0.10 1.21 8,200 8,300 8,150 17,631 145,808,370
14/12/2019 8,200 0.00 ■■ 0.00 8,150 8,350 8,080 21,869 179,325,800
13/12/2019 8,200 0.00 ■■ 0.00 8,150 8,350 8,080 21,869 179,325,800
12/12/2019 8,150 -0.30 -3.68 8,430 8,200 8,050 20,053 163,431,950
11/12/2019 8,430 0.00 ■■ 0.00 8,460 8,580 8,430 58,438 492,632,340
10/12/2019 8,460 -0.10 -1.18 8,540 8,570 8,460 25,799 218,259,540
09/12/2019 8,540 0.20 2.34 8,340 8,570 8,340 45,636 389,731,440
07/12/2019 8,340 0.10 1.20 8,280 8,400 8,200 24,194 201,777,960
06/12/2019 8,340 0.10 1.20 8,280 8,400 8,200 24,194 201,777,960
05/12/2019 8,280 0.20 2.42 8,110 8,280 8,110 30,178 249,873,840
04/12/2019 8,110 0.10 1.23 8,000 0 0 31,077 252,034,470
03/12/2019 8,000 -0.30 -3.75 8,340 8,340 8,000 46,914 375,312,000
02/12/2019 8,340 0.00 ■■ 0.00 8,340 8,340 8,160 51,962 433,363,080
29/11/2019 8,340 -0.10 -1.20 8,390 8,400 8,310 20,426 170,352,840
28/11/2019 8,390 -0.10 -1.19 8,540 8,550 8,330 40,278 337,932,420
27/11/2019 8,540 0.00 ■■ 0.00 8,490 8,700 8,480 28,975 247,446,500
26/11/2019 8,490 0.00 ■■ 0.00 8,500 8,580 8,480 20,995 178,247,550
25/11/2019 8,500 -0.30 -3.53 8,770 8,780 8,500 37,471 318,503,500
23/11/2019 8,770 -0.10 -1.14 8,830 8,980 8,600 60,410 529,795,700
22/11/2019 8,770 -0.10 -1.14 8,830 8,980 8,600 60,410 529,795,700
21/11/2019 8,830 0.10 1.13 8,750 8,880 8,700 101,069 892,439,270
20/11/2019 8,750 0.20 2.29 8,550 8,750 8,500 52,500 459,375,000
19/11/2019 8,550 0.20 2.34 8,400 8,550 8,450 28,464 243,367,200
18/11/2019 8,400 0.10 1.19 8,350 8,620 8,400 64,957 545,638,800
15/11/2019 8,350 -0.20 -2.40 8,500 8,530 8,350 64,405 537,781,750
14/11/2019 8,500 -0.10 -1.18 8,580 8,590 8,480 67,043 569,865,500
13/11/2019 8,580 0.00 ■■ 0.00 8,570 8,580 8,500 70,863 608,004,540
12/11/2019 8,570 0.00 ■■ 0.00 8,550 8,650 8,540 103,119 883,729,830
11/11/2019 8,550 0.10 1.17 8,450 8,580 8,370 44,216 378,046,800
08/11/2019 8,450 0.00 ■■ 0.00 8,430 8,450 8,320 24,091 203,568,950
07/11/2019 8,430 0.20 2.37 8,260 8,430 8,270 48,925 412,437,750
06/11/2019 8,260 0.10 1.21 8,140 8,440 8,150 75,184 621,019,840
05/11/2019 8,140 0.00 ■■ 0.00 8,120 8,180 8,100 25,640 208,709,600
04/11/2019 8,120 -0.10 -1.23 8,180 8,200 8,100 38,789 314,966,680
03/11/2019 8,180 0.00 ■■ 0.00 8,190 8,240 8,140 30,240 247,363,200
01/11/2019 8,180 0.00 ■■ 0.00 8,190 8,240 8,140 30,240 247,363,200
31/10/2019 8,190 -0.10 -1.22 8,280 8,330 8,150 31,618 258,951,420
30/10/2019 8,280 0.20 2.42 8,100 8,350 8,230 56,471 467,579,880
29/10/2019 8,100 -0.10 -1.23 8,180 8,180 8,080 14,229 115,254,900
28/10/2019 8,180 0.10 1.22 8,120 8,240 8,100 29,673 242,725,140
25/10/2019 8,120 0.00 ■■ 0.00 8,100 8,170 8,050 44,041 357,612,920
24/10/2019 8,100 -0.30 -3.70 8,430 8,440 8,000 85,549 692,946,900
23/10/2019 8,430 0.00 ■■ 0.00 8,450 8,500 8,400 15,819 133,354,170
22/10/2019 8,450 0.00 ■■ 0.00 8,450 8,520 8,400 33,199 280,531,550
21/10/2019 8,450 0.00 ■■ 0.00 8,460 8,530 8,410 19,892 168,087,400
18/10/2019 8,460 -0.10 -1.18 8,520 8,650 8,460 42,669 360,979,740
17/10/2019 8,520 0.00 ■■ 0.00 8,540 8,780 8,520 48,776 415,571,520
16/10/2019 8,540 -0.30 -3.51 8,800 8,880 8,460 137,920 1,177,836,800
15/10/2019 8,800 -0.20 -2.27 8,960 9,050 8,800 40,338 354,974,400
14/10/2019 8,960 -0.10 -1.12 9,050 9,100 8,960 48,375 433,440,000
11/10/2019 9,050 -0.10 -1.10 9,110 9,190 8,900 55,093 498,591,650
10/10/2019 9,110 -0.70 -7.68 9,850 9,350 9,110 40,674 370,540,140
09/10/2019 9,850 0.00 ■■ 0.00 9,800 9,980 9,720 87,157 858,496,450
08/10/2019 9,800 -0.20 -2.04 9,970 9,970 9,800 85,076 833,744,800
07/10/2019 9,970 -0.20 -2.01 10,150 10,300 9,970 67,014 668,129,580
04/10/2019 10,150 0.40 3.94 9,800 10,200 9,900 184,301 1,870,655,150
03/10/2019 9,800 0.20 2.04 9,600 9,800 9,460 85,654 839,409,200
02/10/2019 9,600 -0.10 -1.04 9,690 9,800 9,500 58,463 561,244,800
01/10/2019 9,690 -0.10 -1.03 9,800 9,900 9,660 46,059 446,311,710
30/09/2019 9,800 0.10 1.02 9,680 9,870 9,670 56,599 554,670,200
27/09/2019 9,680 -0.10 -1.03 9,800 9,840 9,680 56,725 549,098,000
26/09/2019 9,800 0.10 1.02 9,680 9,950 9,690 111,908 1,096,698,400
25/09/2019 9,680 0.30 3.10 9,340 9,800 9,340 112,983 1,093,675,440
24/09/2019 9,340 0.20 2.14 9,150 9,350 9,240 29,255 273,241,700
23/09/2019 9,150 0.00 ■■ 0.00 9,170 9,390 9,150 49,863 456,246,450
20/09/2019 9,170 -0.10 -1.09 9,300 9,340 9,160 37,249 341,573,330
19/09/2019 9,300 0.00 ■■ 0.00 9,270 9,400 9,270 18,147 168,767,100
18/09/2019 9,270 -0.10 -1.08 9,390 9,450 9,270 25,668 237,942,360
17/09/2019 9,390 0.10 1.06 9,250 9,390 9,230 62,452 586,424,280
16/09/2019 9,250 -0.10 -1.08 9,300 9,380 9,250 23,440 216,820,000
13/09/2019 9,300 -0.10 -1.08 9,400 9,430 9,270 52,817 491,198,100
12/09/2019 9,400 0.00 ■■ 0.00 9,400 9,550 9,370 54,992 516,924,800
11/09/2019 9,400 0.20 2.13 9,160 9,400 9,150 33,983 319,440,200
10/09/2019 9,390 0.09 0.96 9,300 9,390 9,150 73,430 689,507,700
09/09/2019 9,300 -0.10 -1.08 9,400 9,500 9,300 22,363 207,975,900
06/09/2019 9,400 -0.10 -1.06 9,460 9,580 9,360 17,009 159,884,600
05/09/2019 9,460 -0.10 -1.06 9,600 9,790 9,450 33,741 319,189,860
04/09/2019 9,600 0.30 3.13 9,300 9,600 9,200 42,509 408,086,400
03/09/2019 9,300 -0.20 -2.15 9,530 9,500 9,300 42,660 396,738,000
30/08/2019 9,530 0.10 1.05 9,430 9,530 9,340 48,406 461,309,180
29/08/2019 9,430 0.40 4.24 9,040 9,450 9,050 77,657 732,305,510
28/08/2019 9,040 0.00 ■■ 0.00 9,080 9,130 9,040 26,175 236,622,000
27/08/2019 9,080 0.00 ■■ 0.00 9,060 9,190 9,010 54,357 493,561,560
26/08/2019 9,060 -0.20 -2.21 9,220 9,200 9,010 58,365 528,786,900
23/08/2019 9,220 -0.10 -1.08 9,320 9,390 9,210 56,183 518,007,260
22/08/2019 9,320 -0.10 -1.07 9,380 9,460 9,310 50,014 466,130,480
21/08/2019 9,380 0.00 ■■ 0.00 9,400 9,520 9,380 32,925 308,836,500
20/08/2019 9,400 0.10 1.06 9,290 9,500 9,320 41,892 393,784,800
19/08/2019 9,290 0.00 ■■ 0.00 9,300 9,400 9,210 33,350 309,821,500
16/08/2019 9,300 -0.10 -1.08 9,400 9,480 9,220 50,922 473,574,600
15/08/2019 9,400 -0.30 -3.19 9,670 9,670 9,200 140,064 1,316,601,600
14/08/2019 9,670 0.00 ■■ 0.00 9,630 9,790 9,630 36,733 355,208,110
13/08/2019 9,630 0.00 ■■ 0.00 9,600 9,770 9,590 69,101 665,442,630
12/08/2019 9,600 -0.20 -2.08 9,800 9,900 9,400 96,382 925,267,200
09/08/2019 9,800 0.00 ■■ 0.00 9,770 10,150 9,710 96,436 945,072,800
08/08/2019 9,770 0.00 ■■ 0.00 9,770 9,840 9,630 61,928 605,036,560
07/08/2019 9,770 0.00 ■■ 0.00 9,760 9,900 9,750 36,374 355,373,980
06/08/2019 9,760 -0.10 -1.02 9,900 9,900 9,740 90,252 880,859,520
05/08/2019 9,900 0.00 ■■ 0.00 9,950 10,050 9,850 102,131 1,011,096,900
02/08/2019 9,950 0.00 ■■ 0.00 9,940 10,150 9,830 54,270 539,986,500
01/08/2019 9,940 0.10 1.01 9,800 10,050 9,800 91,952 914,002,880
31/07/2019 9,800 0.10 1.02 9,700 9,890 9,700 106,026 1,039,054,800
30/07/2019 9,700 -0.50 -5.15 10,200 10,250 9,510 182,755 1,772,723,500
29/07/2019 10,200 -0.20 -1.96 10,400 10,500 10,150 62,365 636,123,000
26/07/2019 10,400 0.00 ■■ 0.00 10,400 10,600 10,400 93,361 970,954,400
25/07/2019 10,400 0.10 0.96 10,350 10,550 10,300 104,620 1,088,048,000
24/07/2019 10,350 -0.10 -0.97 10,450 10,600 10,350 76,705 793,896,750
23/07/2019 10,450 0.00 ■■ 0.00 10,400 10,600 10,300 54,719 571,813,550
22/07/2019 10,400 -0.20 -1.92 10,600 10,700 10,400 69,100 718,640,000
19/07/2019 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 114,661 1,215,406,600
18/07/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,450 49,761 527,466,600
17/07/2019 10,600 -0.20 -1.89 10,750 10,800 10,600 62,193 659,245,800
16/07/2019 10,750 0.00 ■■ 0.00 10,750 10,900 10,650 79,310 852,582,500
15/07/2019 10,750 0.40 3.72 10,400 10,900 10,400 206,763 2,222,702,250
12/07/2019 10,400 -0.20 -1.92 10,550 10,650 10,350 62,340 648,336,000
11/07/2019 10,550 0.10 0.95 10,450 10,800 10,450 149,920 1,581,656,000
10/07/2019 10,450 0.30 2.87 10,150 10,550 10,300 218,550 2,283,847,500
09/07/2019 10,150 0.20 1.97 10,000 10,150 9,960 47,478 481,901,700
08/07/2019 10,000 -0.10 -1.00 10,100 10,150 9,990 55,511 555,110,000
05/07/2019 10,100 -0.10 -0.99 10,200 10,250 10,100 40,350 407,535,000
04/07/2019 10,200 0.20 1.96 9,970 10,350 9,970 137,355 1,401,021,000
03/07/2019 9,970 0.10 1.00 9,880 9,980 9,900 21,132 210,686,040
02/07/2019 9,880 0.00 ■■ 0.00 9,860 9,980 9,880 39,177 387,068,760
01/07/2019 9,860 0.00 ■■ 0.00 9,860 10,000 9,850 32,499 320,440,140
28/06/2019 9,860 0.00 ■■ 0.00 9,900 10,000 9,850 30,667 302,376,620
27/06/2019 9,900 0.00 ■■ 0.00 9,950 10,100 9,850 58,510 579,249,000
26/06/2019 9,950 -0.30 -3.02 10,200 10,200 9,950 58,208 579,169,600
25/06/2019 10,200 0.00 ■■ 0.00 10,150 10,250 10,100 29,499 300,889,800
24/06/2019 10,150 0.10 0.99 10,100 10,400 10,150 65,687 666,723,050
21/06/2019 10,100 0.20 1.98 9,950 10,200 9,950 81,136 819,473,600
20/06/2019 9,950 0.00 ■■ 0.00 9,900 10,150 9,900 43,157 429,412,150
19/06/2019 9,900 -0.10 -1.01 9,980 10,000 9,810 36,733 363,656,700
18/06/2019 9,980 0.20 2.00 9,810 9,980 9,830 23,624 235,767,520
17/06/2019 9,810 -0.30 -3.06 10,100 10,150 9,810 38,971 382,305,510
16/06/2019 10,100 0.00 ■■ 0.00 10,050 10,300 10,050 49,052 495,425,200
14/06/2019 10,100 0.00 ■■ 0.00 10,050 10,300 10,050 49,052 495,425,200
13/06/2019 10,050 0.10 1.00 9,970 10,200 9,910 68,414 687,560,700
11/06/2019 9,700 0.00 ■■ 0.00 9,720 9,880 9,700 72,000 698,400,000
10/06/2019 9,720 0.00 ■■ 0.00 9,720 9,850 9,670 40,618 394,806,960
09/06/2019 9,720 0.10 1.03 9,610 9,800 9,620 25,985 252,574,200
07/06/2019 9,720 0.10 1.03 9,610 9,800 9,620 25,985 252,574,200
06/06/2019 9,610 -0.10 -1.04 9,700 9,790 9,500 46,404 445,942,440
05/06/2019 9,700 -0.10 -1.03 9,750 9,900 9,650 43,132 418,380,400
04/06/2019 9,750 0.10 1.03 9,610 9,860 9,600 63,381 617,964,750
03/06/2019 9,610 -0.60 -6.24 10,250 10,200 9,610 136,831 1,314,945,910
02/06/2019 10,250 -0.10 -0.98 10,350 10,450 10,250 85,634 877,748,500
31/05/2019 10,250 -0.10 -0.98 10,350 10,450 10,250 85,634 877,748,500
30/05/2019 10,350 -0.30 -2.90 10,600 10,600 10,350 50,762 525,386,700
29/05/2019 10,600 0.60 5.66 9,990 10,650 9,930 185,649 1,967,879,400
28/05/2019 9,990 0.00 ■■ 0.00 9,990 10,100 9,920 54,068 540,139,320
27/05/2019 9,990 -0.10 -1.00 10,100 10,200 9,990 50,202 501,517,980
26/05/2019 10,100 -0.10 -0.99 10,200 10,300 10,050 69,570 702,657,000
24/05/2019 10,100 -0.10 -0.99 10,200 10,300 10,050 69,570 702,657,000
23/05/2019 10,200 0.00 ■■ 0.00 10,200 10,300 10,150 55,195 562,989,000
22/05/2019 10,200 -0.20 -1.96 10,400 10,500 10,200 57,788 589,437,600
21/05/2019 10,400 -0.20 -1.92 10,600 10,700 10,400 75,550 785,720,000
20/05/2019 10,600 0.40 3.77 10,200 10,700 10,250 139,888 1,482,812,800
19/05/2019 10,200 0.10 0.98 10,100 10,250 10,050 61,951 631,900,200
17/05/2019 10,200 0.10 0.98 10,100 10,250 10,050 61,951 631,900,200
16/05/2019 10,100 -0.10 -0.99 10,200 10,350 10,100 85,879 867,377,900
15/05/2019 10,200 -0.10 -0.98 10,250 10,400 10,200 70,969 723,883,800
14/05/2019 10,250 0.10 0.98 10,200 10,250 9,990 59,275 607,568,750
13/05/2019 10,200 0.30 2.94 9,950 10,350 9,950 64,953 662,520,600
12/05/2019 9,950 0.10 1.01 9,850 9,950 9,810 58,975 586,801,250
10/05/2019 9,950 0.10 1.01 9,850 9,950 9,810 58,975 586,801,250
09/05/2019 9,850 -0.10 -1.02 9,920 10,000 9,850 84,152 828,897,200
08/05/2019 9,920 0.00 ■■ 0.00 9,900 10,000 9,770 64,115 636,020,800
07/05/2019 9,900 0.00 ■■ 0.00 9,950 10,200 9,850 176,001 1,742,409,900
06/05/2019 9,950 -0.60 -6.03 10,550 10,500 9,950 309,342 3,077,952,900
05/05/2019 10,550 -0.20 -1.90 10,750 10,750 10,550 69,644 734,744,200
03/05/2019 10,550 -0.20 -1.90 10,750 10,750 10,550 69,644 734,744,200
02/05/2019 10,750 0.40 3.72 10,400 10,900 10,600 80,403 864,332,250
01/05/2019 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 63,092 656,156,800
30/04/2019 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 63,092 656,156,800
29/04/2019 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 63,092 656,156,800
28/04/2019 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 63,092 656,156,800
26/04/2019 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 63,092 656,156,800
25/04/2019 10,400 -0.40 -3.85 10,800 10,750 10,400 84,825 882,180,000
24/04/2019 10,800 0.30 2.78 10,550 10,850 10,650 66,739 720,781,200
23/04/2019 10,550 0.10 0.95 10,500 10,700 10,450 73,563 776,089,650
22/04/2019 10,500 -0.10 -0.95 10,550 10,600 10,200 145,483 1,527,571,500
21/04/2019 10,550 -0.40 -3.79 11,000 11,050 10,550 80,582 850,140,100
19/04/2019 10,550 -0.40 -3.79 11,000 11,050 10,550 80,582 850,140,100
18/04/2019 11,000 -0.30 -2.73 11,250 11,100 10,500 268,882 2,957,702,000
17/04/2019 11,250 -0.80 -7.11 12,050 12,100 11,250 502,117 5,648,816,250
16/04/2019 12,050 -0.20 -1.66 12,250 12,250 11,900 166,631 2,007,903,550
15/04/2019 12,250 0.30 2.45 12,000 12,300 11,950 139,001 1,702,762,250
12/04/2019 12,250 0.30 2.45 12,000 12,300 11,950 139,001 1,702,762,250
11/04/2019 12,000 0.10 0.83 11,900 12,350 11,900 177,612 2,131,344,000
10/04/2019 11,900 0.10 0.84 11,800 12,100 11,650 156,961 1,867,835,900
09/04/2019 11,800 -0.20 -1.69 12,000 12,250 11,800 265,491 3,132,793,800
08/04/2019 12,000 0.20 1.67 11,850 12,200 11,800 221,868 2,662,416,000
05/04/2019 11,850 -0.10 -0.84 11,950 12,500 11,850 201,096 2,382,987,600
04/04/2019 11,950 0.80 6.69 11,200 11,950 11,200 408,024 4,875,886,800
03/04/2019 11,200 0.30 2.68 10,950 11,350 10,850 114,874 1,286,588,800
02/04/2019 10,950 -0.30 -2.74 11,250 11,400 10,950 143,570 1,572,091,500
01/04/2019 11,250 0.30 2.67 11,000 11,400 11,000 124,244 1,397,745,000
30/03/2019 8,600 0.01 0.12 8,590 8,600 8,510 59,770 514,022,000
29/03/2019 11,000 -0.20 -1.82 11,150 11,350 11,000 78,692 865,612,000
28/03/2019 11,150 0.40 3.59 10,800 11,400 10,800 177,186 1,975,623,900
27/03/2019 10,800 0.00 ■■ 0.00 10,800 11,100 10,700 114,179 1,233,133,200
26/03/2019 10,800 0.30 2.78 10,500 10,800 10,500 73,671 795,646,800
25/03/2019 10,500 -0.50 -4.76 11,000 10,900 10,450 135,660 1,424,430,000
22/03/2019 11,000 -0.30 -2.73 11,250 11,400 10,700 148,271 1,630,981,000
21/03/2019 11,250 -0.30 -2.67 11,550 11,750 11,200 191,431 2,153,598,750
20/03/2019 11,550 0.30 2.60 11,250 11,600 11,150 298,302 3,445,388,100
19/03/2019 11,250 0.10 0.89 11,150 11,800 11,150 172,041 1,935,461,250
18/03/2019 11,150 0.70 6.28 10,450 11,150 10,250 217,444 2,424,500,600
15/03/2019 10,450 -0.20 -1.91 10,600 10,750 10,200 119,327 1,246,967,150
14/03/2019 10,600 0.30 2.83 10,300 10,650 10,200 97,833 1,037,029,800
13/03/2019 10,300 -0.50 -4.85 10,800 10,900 10,300 187,373 1,929,941,900
12/03/2019 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 208,290 2,249,532,000
11/03/2019 10,800 0.30 2.78 10,550 10,850 10,500 123,732 1,336,305,600
08/03/2019 10,550 0.00 ■■ 0.00 10,600 10,900 10,300 134,119 1,414,955,450
07/03/2019 10,600 -0.20 -1.89 10,750 11,200 10,600 230,892 2,447,455,200
06/03/2019 10,750 0.50 4.65 10,250 10,800 10,250 280,552 3,015,934,000
05/03/2019 10,250 -0.20 -1.95 10,450 10,500 10,150 130,064 1,333,156,000
04/03/2019 10,450 0.30 2.87 10,200 10,800 10,250 241,160 2,520,122,000
01/03/2019 10,200 0.50 4.90 9,650 10,300 9,580 245,952 2,508,710,400
28/02/2019 9,650 -0.20 -2.07 9,850 9,840 9,600 90,506 873,382,900
27/02/2019 9,850 0.00 ■■ 0.00 9,840 10,100 9,770 93,328 919,280,800
26/02/2019 9,840 0.60 6.10 9,200 9,840 9,300 469,722 4,622,064,480
25/02/2019 9,200 0.20 2.17 9,000 9,350 9,030 62,070 571,044,000
22/02/2019 9,000 -0.10 -1.11 9,050 9,090 8,990 34,158 307,422,000
21/02/2019 9,050 0.10 1.10 8,960 9,100 8,960 26,518 239,987,900
20/02/2019 8,960 0.00 ■■ 0.00 9,000 9,000 8,900 11,727 105,073,920
19/02/2019 9,000 0.00 ■■ 0.00 8,960 9,100 8,960 36,933 332,397,000
18/02/2019 8,960 0.00 ■■ 0.00 9,000 9,000 8,950 34,275 307,104,000
15/02/2019 9,000 -0.10 -1.11 9,100 9,190 8,990 59,327 533,943,000
14/02/2019 9,100 0.10 1.10 8,990 9,200 8,870 50,482 459,386,200
13/02/2019 8,990 0.00 ■■ 0.00 8,950 9,040 8,850 19,247 173,030,530
12/02/2019 8,950 -0.20 -2.23 9,180 9,200 8,930 45,731 409,292,450
11/02/2019 9,180 0.20 2.18 9,000 9,250 9,000 52,729 484,052,220
01/02/2019 9,000 -0.20 -2.22 9,190 9,200 9,000 12,877 115,893,000
31/01/2019 9,190 0.00 ■■ 0.00 9,190 9,550 9,190 62,066 570,386,540
30/01/2019 9,190 0.20 2.18 9,000 9,280 8,900 14,253 130,985,070
29/01/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 5,168 46,512,000
28/01/2019 9,000 0.00 ■■ 0.00 8,960 9,050 8,700 14,574 131,166,000
25/01/2019 8,960 0.00 ■■ 0.00 9,000 9,190 8,940 7,604 68,131,840
24/01/2019 9,000 0.00 ■■ 0.00 9,000 9,100 8,850 14,974,000 134,766,000,000
23/01/2019 9,000 0.30 3.33 8,720 9,180 8,810 9,143,000 82,287,000,000
22/01/2019 8,720 -0.50 -5.73 9,220 9,220 8,720 22,033,000 192,127,760,000
21/01/2019 9,220 0.02 0.22 9,200 9,400 9,100 326,520 3,010,514,400
18/01/2019 9,200 0.47 5.11 8,730 9,270 8,500 505,820 4,653,544,000
17/01/2019 8,730 0.49 5.61 8,240 8,810 8,020 237,870 2,076,605,100
16/01/2019 8,240 0.04 0.49 8,200 8,250 8,150 11,140 91,793,600
15/01/2019 8,200 0.15 1.83 8,050 8,250 8,050 51,290 420,578,000
14/01/2019 8,050 -0.18 -2.24 8,230 8,220 8,020 42,050 338,502,500
11/01/2019 8,230 -0.03 -0.36 8,230 8,300 8,160 41,590 342,285,700
10/01/2019 8,230 0.13 1.58 8,100 8,250 8,050 84,670 696,834,100
09/01/2019 8,100 -0.10 -1.23 8,100 8,200 8,000 25,980 210,438,000
08/01/2019 8,100 0.15 1.85 7,950 8,100 7,940 56,810 460,161,000
07/01/2019 7,950 -0.03 -0.38 7,980 8,000 7,910 30,520 242,634,000
04/01/2019 7,980 0.05 0.63 7,930 7,980 7,600 132,580 1,057,988,400
03/01/2019 7,930 -0.03 -0.38 7,930 7,990 7,700 99,720 790,779,600
02/01/2019 7,930 -0.06 -0.76 7,990 8,300 7,900 51,100 405,223,000
28/12/2018 7,990 -0.08 -1.00 7,990 7,990 7,900 34,320 274,216,800
27/12/2018 7,990 0.01 0.13 7,990 8,290 7,710 200,320 1,600,556,800
26/12/2018 7,990 -0.19 -2.38 7,990 8,000 7,700 36,630 292,673,700
25/12/2018 7,990 0.09 1.13 7,900 7,990 7,350 293,890 2,348,181,100
24/12/2018 7,900 -0.10 -1.27 8,000 8,100 7,880 39,730 313,867,000
21/12/2018 8,000 -0.25 -3.13 8,250 8,020 7,960 62,880 503,040,000
20/12/2018 8,250 -0.05 -0.61 8,300 8,400 7,900 230,880 1,904,760,000
19/12/2018 8,300 -0.18 -2.17 8,480 8,360 8,250 138,340 1,148,222,000
18/12/2018 8,480 -0.02 -0.24 8,500 8,480 8,190 201,570 1,709,313,600
17/12/2018 8,500 -0.05 -0.59 8,550 8,580 8,500 43,510 369,835,000
15/12/2018 8,550 -0.04 -0.47 8,590 8,580 8,440 73,880 631,674,000
14/12/2018 8,500 -0.09 -1.06 8,590 8,580 8,440 73,860 627,810,000
13/12/2018 8,500 -0.09 -1.06 8,590 8,600 8,500 57,110 485,435,000
12/12/2018 8,590 -0.01 -0.12 8,600 8,600 8,400 40,500 347,895,000
11/12/2018 8,600 -0.10 -1.16 8,700 8,670 8,100 87,010 748,286,000
10/12/2018 8,700 -0.10 -1.15 8,800 8,790 8,700 34,670 301,629,000
09/12/2018 8,800 0.02 0.23 8,780 8,800 8,650 73,620 647,856,000
07/12/2018 8,800 0.02 0.23 8,780 8,800 8,650 73,620 647,856,000
06/12/2018 8,780 -0.02 -0.23 8,800 8,800 8,610 21,590 189,560,200
05/12/2018 8,800 0.04 0.45 8,760 8,800 8,560 32,930 289,784,000
04/12/2018 8,760 0.11 1.26 8,650 8,760 8,610 51,450 450,702,000
03/12/2018 8,650 0.05 0.58 8,600 8,690 8,520 58,940 509,831,000
30/11/2018 8,600 0.01 0.12 8,590 8,600 8,510 59,770 514,022,000
29/11/2018 8,590 -0.06 -0.70 8,590 8,600 8,530 17,520 150,496,800
28/11/2018 8,590 -0.05 -0.58 8,640 8,590 8,500 15,220 130,739,800
27/11/2018 8,640 0.14 1.62 8,500 8,640 8,500 57,170 493,948,800
26/11/2018 8,500 -0.08 -0.94 8,580 8,580 8,500 30,520 259,420,000
23/11/2018 8,580 0.08 0.93 8,500 8,590 8,500 32,620 279,879,600
22/11/2018 8,500 -0.05 -0.59 8,550 8,620 8,500 20,210 171,785,000
21/11/2018 8,550 -0.09 -1.05 8,640 8,600 8,500 80,690 689,899,500
20/11/2018 8,640 -0.05 -0.58 8,640 8,640 8,400 119,020 1,028,332,800
19/11/2018 8,640 0.04 0.46 8,600 8,640 8,500 36,080 311,731,200
16/11/2018 8,600 0.05 0.58 8,550 8,600 8,530 21,550 185,330,000
15/11/2018 8,550 0.05 0.58 8,500 8,630 8,500 70,280 600,894,000
14/11/2018 8,500 -0.10 -1.18 8,600 8,640 8,500 115,690 983,365,000
13/11/2018 8,600 -0.04 -0.47 8,640 8,630 8,500 83,720 719,992,000
12/11/2018 8,640 -0.02 -0.23 8,640 8,640 8,370 52,810 456,278,400
11/11/2018 8,640 0.01 0.12 8,630 8,690 8,550 73,140 631,929,600
09/11/2018 8,640 0.01 0.12 8,630 8,690 8,550 73,140 631,929,600
08/11/2018 8,630 -0.01 -0.12 8,640 8,790 8,630 65,990 569,493,700
07/11/2018 8,640 -0.26 -3.01 8,900 8,900 8,610 88,020 760,492,800
06/11/2018 8,900 0.10 1.12 8,800 8,900 8,700 76,430 680,227,000
05/11/2018 8,800 0.20 2.27 8,600 8,800 8,600 33,240 292,512,000
02/11/2018 8,600 0.04 0.47 8,560 8,750 8,450 177,110 1,523,146,000
01/11/2018 8,560 -0.16 -1.87 8,720 8,800 8,560 100,260 858,225,600
31/10/2018 8,720 0.01 0.11 8,710 8,800 8,680 90,530 789,421,600
30/10/2018 8,710 -0.09 -1.03 8,800 8,880 8,710 45,030 392,211,300
29/10/2018 8,800 0.10 1.14 8,700 8,850 8,620 80,740 710,512,000
26/10/2018 8,700 -0.10 -1.15 8,800 8,900 8,700 175,800 1,529,460,000
25/10/2018 8,800 -0.20 -2.27 9,000 8,900 8,370 447,690 3,939,672,000
24/10/2018 9,000 -0.10 -1.11 9,100 9,100 8,910 77,790 700,110,000
23/10/2018 9,100 0.09 0.99 9,010 9,100 8,850 134,210 1,221,311,000
22/10/2018 9,010 -0.35 -3.88 9,360 9,360 9,000 224,320 2,021,123,200
19/10/2018 9,360 -0.05 -0.53 9,360 9,400 9,200 69,140 647,150,400
18/10/2018 9,360 -0.29 -3.10 9,650 9,680 9,350 58,450 547,092,000
17/10/2018 9,650 0.18 1.87 9,470 9,900 9,500 603,460 5,823,389,000
16/10/2018 9,470 0.32 3.38 9,150 9,500 9,250 92,050 871,713,500
15/10/2018 9,150 0.12 1.31 9,030 9,300 9,040 262,080 2,398,032,000
14/10/2018 9,030 0.34 3.77 8,690 9,280 8,690 368,480 3,327,374,400
12/10/2018 9,030 0.34 3.77 8,690 9,280 8,690 368,480 3,327,374,400
11/10/2018 8,690 -0.65 -7.48 9,340 9,290 8,690 403,710 3,508,239,900
10/10/2018 9,340 -0.01 -0.11 9,350 9,400 9,260 342,070 3,194,933,800
09/10/2018 9,350 -0.07 -0.75 9,420 9,450 9,330 345,350 3,229,022,500
08/10/2018 9,420 -0.03 -0.32 9,450 9,490 9,350 450,120 4,240,130,400
05/10/2018 9,450 -0.10 -1.06 9,550 9,680 9,450 510,450 4,823,752,500
04/10/2018 9,550 0.16 1.68 9,390 9,800 9,330 548,570 5,238,843,500
03/10/2018 9,390 -0.01 -0.11 9,390 9,440 9,350 150,570 1,413,852,300
02/10/2018 9,390 0.08 0.85 9,310 9,500 9,300 493,960 4,638,284,400
01/10/2018 9,310 -0.12 -1.29 9,430 9,490 9,300 188,830 1,758,007,300
30/09/2018 9,430 0.18 1.91 9,250 9,540 9,250 474,280 4,472,460,400
28/09/2018 9,430 0.18 1.91 9,250 9,540 9,250 474,280 4,472,460,400
27/09/2018 9,250 0.03 0.32 9,220 9,300 9,190 325,610 3,011,892,500
26/09/2018 9,220 -0.02 -0.22 9,220 9,300 9,180 98,980 912,595,600
25/09/2018 9,220 0.01 0.11 9,210 9,350 9,200 229,520 2,116,174,400
24/09/2018 9,210 -0.08 -0.87 9,290 9,390 9,150 86,700 798,507,000
21/09/2018 9,290 -0.01 -0.11 9,300 9,390 9,290 109,160 1,014,096,400
20/09/2018 9,300 -0.06 -0.65 9,360 9,440 9,300 141,200 1,313,160,000
19/09/2018 9,360 -0.09 -0.96 9,450 9,440 9,250 38,150 357,084,000
18/09/2018 9,450 -0.05 -0.53 9,500 9,570 9,000 362,750 3,427,987,500
17/09/2018 9,500 0.35 3.68 9,150 9,500 9,150 305,570 2,902,915,000
14/09/2018 9,150 -0.11 -1.20 9,260 9,380 9,150 31,920 292,068,000
13/09/2018 9,260 -0.12 -1.30 9,380 9,450 9,260 100,440 930,074,400
12/09/2018 9,380 0.03 0.32 9,350 9,450 9,220 40,690 381,672,200
11/09/2018 9,350 0.14 1.50 9,210 9,350 9,210 37,560 351,186,000
10/09/2018 9,210 -0.15 -1.63 9,360 9,330 9,200 27,350 251,893,500
07/09/2018 9,360 -0.01 -0.11 9,360 9,360 9,200 19,240 180,086,400
06/09/2018 9,360 0.08 0.85 9,280 9,360 9,110 109,150 1,021,644,000
05/09/2018 9,280 -0.12 -1.29 9,400 9,400 9,210 61,900 574,432,000
04/09/2018 9,400 0.01 0.11 9,390 9,600 9,400 129,650 1,218,710,000
03/09/2018 9,390 0.29 3.09 9,100 9,500 9,050 163,290 1,533,293,100
31/08/2018 9,390 0.29 3.09 9,100 9,500 9,050 163,290 1,533,293,100
30/08/2018 9,100 0.10 1.10 9,000 9,100 8,900 115,110 1,047,501,000
29/08/2018 9,000 -0.10 -1.11 9,100 9,100 9,000 124,330 1,118,970,000
28/08/2018 9,100 -0.10 -1.10 9,200 9,290 9,100 80,710 734,461,000
27/08/2018 9,200 0.30 3.26 8,900 9,500 9,100 170,790 1,571,268,000
24/08/2018 9,640 0.08 0.83 9,560 9,850 9,550 251,790 2,427,255,600
23/08/2018 9,560 -0.01 -0.10 9,570 9,570 9,500 35,240 336,894,400
22/08/2018 9,570 -0.01 -0.10 9,580 9,580 9,500 22,260 213,028,200
21/08/2018 9,580 0.07 0.73 9,510 9,590 9,420 31,450 301,291,000
20/08/2018 9,510 -0.08 -0.84 9,590 9,550 9,470 27,780 264,187,800
19/08/2018 9,590 -0.05 -0.52 9,640 9,690 9,500 53,980 517,668,200
17/08/2018 9,590 -0.05 -0.52 9,640 9,690 9,500 53,980 517,668,200
16/08/2018 9,640 -0.02 -0.21 9,660 9,650 9,520 8,500 81,940,000
15/08/2018 9,660 0.01 0.10 9,650 9,750 9,600 87,730 847,471,800
14/08/2018 9,650 0.10 1.04 9,550 9,700 9,390 103,070 994,625,500
13/08/2018 9,550 -0.05 -0.52 9,600 9,580 9,320 134,470 1,284,188,500
10/08/2018 9,600 -0.01 -0.10 9,600 9,600 9,350 19,880 190,848,000
09/08/2018 9,600 -0.04 -0.42 9,640 9,700 8,970 124,490 1,195,104,000
08/08/2018 9,640 0.01 0.10 9,640 9,690 9,500 131,730 1,269,877,200
07/08/2018 9,640 -0.10 -1.04 9,740 9,750 9,640 112,700 1,086,428,000
06/08/2018 9,740 0.01 0.10 9,740 9,750 9,550 56,800 553,232,000
03/08/2018 9,740 0.24 2.46 9,500 9,750 9,500 277,520 2,703,044,800
02/08/2018 9,500 0.11 1.16 9,390 9,700 9,460 106,440 1,011,180,000
01/08/2018 9,390 -0.07 -0.75 9,460 9,550 9,200 12,480 117,187,200
31/07/2018 9,460 0.36 3.81 9,100 9,600 9,130 53,480 505,920,800
30/07/2018 9,100 -0.03 -0.33 9,130 9,130 9,000 48,470 441,077,000
27/07/2018 9,130 0.03 0.33 9,100 9,140 9,090 10,920 99,699,600
26/07/2018 9,100 0.09 0.99 9,010 9,100 9,010 44,910 408,681,000
25/07/2018 9,010 -0.13 -1.44 9,140 9,180 9,010 43,710 393,827,100
24/07/2018 9,140 0.12 1.31 9,020 9,150 8,980 182,320 1,666,404,800
23/07/2018 9,020 0.01 0.11 9,020 9,150 9,000 15,040 135,660,800
20/07/2018 9,020 0.02 0.22 9,000 9,020 8,960 37,150 335,093,000
19/07/2018 9,000 0.06 0.67 8,940 9,020 8,900 79,960 719,640,000
18/07/2018 8,940 -0.06 -0.67 9,000 9,020 8,940 122,600 1,096,044,000
17/07/2018 9,000 -0.05 -0.56 9,000 9,030 8,900 135,060 1,215,540,000
16/07/2018 9,000 0.01 0.11 9,000 9,030 9,000 81,900 737,100,000
13/07/2018 9,000 0.02 0.22 9,000 9,030 9,000 167,560 1,508,040,000
12/07/2018 9,000 0.01 0.11 9,000 9,030 9,000 47,340 426,060,000
11/07/2018 9,000 -0.07 -0.78 9,070 9,060 8,900 271,380 2,442,420,000
10/07/2018 9,070 -0.03 -0.33 9,100 9,110 8,980 289,250 2,623,497,500
09/07/2018 9,100 -0.20 -2.20 9,300 9,310 9,000 164,160 1,493,856,000
06/07/2018 9,300 -0.09 -0.97 9,390 9,380 9,100 54,620 507,966,000
05/07/2018 9,390 0.02 0.21 9,370 9,730 8,980 277,120 2,602,156,800
04/07/2018 9,370 0.37 3.95 9,000 9,370 9,000 232,860 2,181,898,200
03/07/2018 9,000 -0.23 -2.56 9,230 9,240 9,000 202,630 1,823,670,000
02/07/2018 9,230 -0.11 -1.19 9,340 9,330 9,000 7,650 70,609,500
30/06/2018 9,340 0.13 1.39 9,210 0 0 39,360 367,622,400
29/06/2018 9,340 0.13 1.39 9,210 9,340 9,190 39,360 367,622,400
28/06/2018 9,210 -0.02 -0.22 9,230 9,230 9,150 37,470 345,098,700
27/06/2018 9,230 -0.07 -0.76 9,300 9,340 9,230 18,160 167,616,800
26/06/2018 9,300 -0.04 -0.43 9,340 9,320 9,060 11,800 109,740,000
25/06/2018 9,340 -0.04 -0.43 9,340 9,370 9,290 28,650 267,591,000
22/06/2018 9,340 0.07 0.75 9,270 9,340 9,210 56,530 527,990,200
21/06/2018 9,270 0.01 0.11 9,260 9,290 9,170 28,760 266,605,200
20/06/2018 9,260 -0.05 -0.54 9,310 9,430 9,150 96,680 895,256,800
19/06/2018 9,310 -0.01 -0.11 9,310 9,600 9,200 177,430 1,651,873,300
18/06/2018 9,310 -0.37 -3.97 9,680 9,600 9,310 42,540 396,047,400
15/06/2018 9,680 -0.02 -0.21 9,700 9,680 9,550 30,420 294,465,600
14/06/2018 9,700 0.13 1.34 9,570 9,750 9,570 29,330 284,501,000
13/06/2018 9,570 0.04 0.42 9,530 9,800 9,530 46,880 448,641,600
12/06/2018 9,530 -0.16 -1.68 9,690 9,670 9,520 38,200 364,046,000
11/06/2018 9,690 -0.08 -0.83 9,770 9,740 9,520 94,330 914,057,700
09/06/2018 9,770 -0.03 -0.31 9,800 9,900 9,630 78,120 763,232,400
08/06/2018 9,770 -0.03 -0.31 9,800 9,900 9,630 78,120 763,232,400
07/06/2018 9,800 -0.09 -0.92 9,800 9,950 9,300 74,580 730,884,000
06/06/2018 9,800 0.30 3.06 9,500 10,100 9,500 300,560 2,945,488,000
05/06/2018 9,500 -0.18 -1.89 9,680 9,650 9,400 97,790 929,005,000
04/06/2018 9,680 0.04 0.41 9,640 9,850 9,200 141,190 1,366,719,200
01/06/2018 9,640 -0.25 -2.59 9,890 9,890 9,500 103,450 997,258,000
31/05/2018 9,890 0.62 6.27 9,270 9,890 9,290 62,310 616,245,900
30/05/2018 9,270 0.19 2.05 9,080 9,450 9,200 146,470 1,357,776,900
29/05/2018 9,080 0.22 2.42 9,080 9,450 9,080 65,730 596,828,400
28/05/2018 9,080 -0.68 -7.49 9,760 9,750 9,080 252,940 2,296,695,200
27/05/2018 9,760 -0.02 -0.20 9,780 9,780 9,550 46,630 455,108,800
25/05/2018 9,760 -0.02 -0.20 9,780 9,780 9,550 46,630 455,108,800
24/05/2018 9,780 -0.12 -1.23 9,900 9,900 9,520 34,680 339,170,400
23/05/2018 9,900 0.10 1.01 9,800 9,900 9,510 17,170 169,983,000
22/05/2018 9,800 0.04 0.41 9,760 9,800 9,500 188,750 1,849,750,000
21/05/2018 9,760 -0.04 -0.41 9,800 9,950 9,760 25,900 252,784,000
18/05/2018 9,800 -0.04 -0.41 9,800 9,980 9,760 8,800 86,240,000
17/05/2018 9,800 -0.09 -0.92 9,890 9,990 9,800 74,940 734,412,000
16/05/2018 9,890 -0.02 -0.20 9,890 9,900 9,750 183,210 1,811,946,900
15/05/2018 9,890 -0.11 -1.11 10,000 10,000 9,890 47,450 469,280,500
14/05/2018 10,000 -0.05 -0.50 10,050 10,000 9,860 103,010 1,030,100,000
11/05/2018 10,050 0.10 1.00 9,950 10,100 9,860 70,050 704,002,500
10/05/2018 9,950 -0.15 -1.51 10,100 10,250 9,950 146,140 1,454,093,000
09/05/2018 10,100 -0.20 -1.98 10,300 10,300 10,000 130,770 1,320,777,000
08/05/2018 10,300 -0.10 -0.97 10,400 10,450 10,100 138,660 1,428,198,000
07/05/2018 10,400 0.58 5.58 9,820 10,500 9,910 728,930 7,580,872,000
05/05/2018 9,820 0.02 0.20 9,800 10,000 9,800 25,800 253,356,000
04/05/2018 9,820 0.02 0.20 9,800 10,000 9,800 25,800 253,356,000
03/05/2018 9,800 -0.01 -0.10 9,810 10,000 9,500 155,220 1,521,156,000
02/05/2018 9,810 -0.29 -2.96 10,100 10,100 9,810 212,500 2,084,625,000
27/04/2018 10,100 0.14 1.39 9,960 10,100 9,810 167,890 1,695,689,000
26/04/2018 9,960 -0.44 -4.42 10,400 10,350 9,940 170,250 1,695,690,000
24/04/2018 10,400 0.30 2.88 10,100 10,500 10,100 156,130 1,623,752,000
23/04/2018 10,100 0.16 1.58 9,940 10,500 9,990 678,550 6,853,355,000
22/04/2018 9,940 0.04 0.40 9,900 9,990 9,850 77,890 774,226,600
20/04/2018 9,940 0.04 0.40 9,900 9,990 9,850 77,890 774,226,600
19/04/2018 9,900 -0.10 -1.01 10,000 10,000 9,800 202,470 2,004,453,000
18/04/2018 10,000 -0.05 -0.50 10,050 10,150 9,930 185,380 1,853,800,000
13/04/2018 10,200 0.40 3.92 9,800 10,250 9,810 146,270 1,491,954,000
12/04/2018 9,800 -0.10 -1.02 9,900 10,000 9,620 129,660 1,270,668,000
11/04/2018 9,900 -0.07 -0.71 9,970 10,150 9,700 231,940 2,296,206,000
10/04/2018 9,970 -0.23 -2.31 10,200 10,300 9,970 72,600 723,822,000
09/04/2018 10,200 -0.20 -1.96 10,400 10,550 10,200 235,550 2,402,610,000
08/04/2018 10,400 0.65 6.25 9,750 10,400 9,800 609,720 6,341,088,000
06/04/2018 10,400 0.65 6.25 9,750 10,400 9,800 609,720 6,341,088,000
05/04/2018 9,750 0.05 0.51 9,700 9,890 9,600 38,850 378,787,500
04/04/2018 9,700 -0.20 -2.06 9,900 9,900 9,650 125,360 1,215,992,000
03/04/2018 9,900 0.21 2.12 9,690 9,900 9,500 133,120 1,317,888,000
02/04/2018 9,690 -0.11 -1.14 9,800 9,800 9,600 45,540 441,282,600
30/03/2018 9,800 -0.10 -1.02 9,800 9,900 9,600 175,790 1,722,742,000
29/03/2018 9,800 -0.05 -0.51 9,850 9,880 9,770 135,740 1,330,252,000
28/03/2018 9,850 -0.03 -0.30 9,880 9,900 9,780 118,150 1,163,777,500
27/03/2018 9,850 -0.05 -0.51 9,900 10,000 9,850 110,560 1,089,016,000
26/03/2018 9,900 -0.08 -0.81 9,980 9,980 9,800 42,760 423,324,000
23/03/2018 9,980 -0.17 -1.70 10,150 10,000 9,500 119,480 1,192,410,400
22/03/2018 10,150 -0.15 -1.48 10,150 10,500 9,600 129,570 1,315,135,500
21/03/2018 10,150 0.10 0.99 10,200 10,200 10,000 51,660 524,349,000
20/03/2018 10,200 0.15 1.47 10,050 10,300 10,000 51,230 522,546,000
19/03/2018 10,050 0.07 0.70 10,050 10,200 10,050 51,290 515,464,500
16/03/2018 10,050 -0.25 -2.49 10,300 10,300 10,050 39,370 395,668,500
15/03/2018 10,300 0.32 3.11 9,980 10,300 9,980 85,420 879,826,000
14/03/2018 9,980 -0.02 -0.20 10,000 10,200 9,960 28,150 280,937,000
13/03/2018 10,000 -0.05 -0.50 10,000 10,000 9,920 104,540 1,045,400,000
12/03/2018 10,000 -0.10 -1.00 10,100 10,250 10,000 103,980 1,039,800,000
11/03/2018 10,100 -0.10 -0.99 10,100 10,250 10,000 83,390 842,239,000
09/03/2018 10,100 -0.10 -0.99 10,100 10,250 10,000 83,390 842,239,000
08/03/2018 10,100 -0.05 -0.50 10,150 10,150 9,950 85,730 865,873,000
07/03/2018 10,150 -0.05 -0.49 10,150 10,200 9,950 121,480 1,233,022,000
06/03/2018 10,150 -0.05 -0.49 10,200 10,300 9,900 115,320 1,170,498,000
05/03/2018 10,200 -0.05 -0.49 10,250 10,300 10,000 138,300 1,410,660,000
02/03/2018 10,250 -0.05 -0.49 10,300 10,300 10,150 96,530 989,432,500
01/03/2018 10,300 -0.05 -0.49 10,350 10,350 10,200 53,620 552,286,000
28/02/2018 10,350 -0.10 -0.97 10,450 10,500 10,200 210,450 2,178,157,500
27/02/2018 10,450 -0.15 -1.44 10,600 10,500 10,300 91,150 952,517,500
26/02/2018 10,600 -0.15 -1.42 10,600 10,750 10,450 183,480 1,944,888,000
23/02/2018 10,600 0.40 3.77 10,200 10,600 10,150 217,170 2,302,002,000
22/02/2018 10,200 -0.10 -0.98 10,300 10,300 10,150 122,540 1,249,908,000
21/02/2018 10,300 0.15 1.46 10,150 10,300 10,100 62,530 644,059,000
14/02/2018 10,150 0.05 0.49 10,100 10,150 9,920 273,390 2,774,908,500
13/02/2018 10,150 0.05 0.49 10,100 10,150 9,920 273,390 2,774,908,500
12/02/2018 10,100 0.20 1.98 9,900 10,100 9,720 205,080 2,071,308,000
09/02/2018 9,900 -0.01 -0.10 9,910 9,910 9,310 57,240 566,676,000
08/02/2018 9,910 -0.07 -0.71 9,980 9,970 9,700 348,000 3,448,680,000
07/02/2018 9,980 0.46 4.61 9,520 10,000 9,520 333,030 3,323,639,400
06/02/2018 9,500 -0.02 -0.21 9,520 9,500 8,860 1,046,190 9,938,805,000
05/02/2018 9,520 -0.58 -6.09 10,100 10,200 9,520 373,150 3,552,388,000
02/02/2018 10,100 -0.10 -0.99 10,200 10,450 10,100 257,990 2,605,699,000
01/02/2018 10,200 -0.20 -1.96 10,400 10,500 10,150 114,370 1,166,574,000
31/01/2018 10,400 -0.10 -0.96 10,500 10,650 10,400 213,070 2,215,928,000
30/01/2018 10,500 0.30 2.86 10,200 10,500 10,050 484,520 5,087,460,000
29/01/2018 10,200 -0.45 -4.41 10,650 10,700 10,200 392,640 4,004,928,000
26/01/2018 10,650 -0.15 -1.41 10,650 10,650 10,400 392,120 4,176,078,000
25/01/2018 10,650 0.20 1.88 10,550 10,700 10,300 383,230 4,081,399,500
24/01/2018 9,900 -0.55 -5.56 10,450 10,850 10,500 333,440 3,301,056,000
22/01/2018 10,500 0.10 0.95 10,450 10,850 10,500 182,950 1,920,975,000
19/01/2018 10,450 -0.05 -0.48 10,500 10,650 10,400 410,810 4,292,964,500
18/01/2018 10,500 -0.15 -1.43 10,650 10,600 10,300 785,910 8,252,055,000
17/01/2018 10,650 -0.25 -2.35 10,900 10,950 10,650 226,270 2,409,775,500
16/01/2018 10,900 0.05 0.46 10,850 10,950 10,700 488,870 5,328,683,000
15/01/2018 10,850 0.25 2.30 10,600 10,950 10,600 402,920 4,371,682,000
14/01/2018 10,600 0.05 0.47 10,550 10,700 10,500 591,980 6,274,988,000
12/01/2018 10,600 0.05 0.47 10,550 10,700 10,500 591,980 6,274,988,000
11/01/2018 10,550 -0.15 -1.42 10,700 10,700 10,550 332,930 3,512,411,500
10/01/2018 10,700 0.05 0.47 10,650 10,900 10,600 284,980 3,049,286,000
09/01/2018 10,650 0.20 1.88 10,450 10,850 10,450 396,540 4,223,151,000
08/01/2018 10,450 -0.25 -2.39 10,700 10,800 10,450 791,660 8,272,847,000
05/01/2018 10,700 -0.30 -2.80 11,000 11,000 10,700 545,720 5,839,204,000
04/01/2018 11,000 0.05 0.45 10,950 11,150 10,900 683,180 7,514,980,000
03/01/2018 10,950 -0.35 -3.20 11,300 11,300 10,900 615,460 6,739,287,000
02/01/2018 11,300 0.30 2.65 11,000 11,500 11,000 505,720 5,714,636,000
30/12/2017 11,000 -0.10 -0.91 11,000 11,100 10,900 245,920 2,705,120,000
29/12/2017 11,000 -0.10 -0.91 11,000 11,100 10,900 245,920 2,705,120,000
28/12/2017 11,000 -0.05 -0.45 11,000 11,150 10,900 313,810 3,451,910,000
27/12/2017 11,000 0.10 0.91 11,000 11,100 10,900 294,750 3,242,250,000
26/12/2017 11,000 0.30 2.73 10,700 11,150 10,700 468,720 5,155,920,000
25/12/2017 10,700 -0.40 -3.74 11,100 11,100 10,500 401,470 4,295,729,000
24/12/2017 11,100 -0.35 -3.15 11,450 11,450 11,050 460,160 5,107,776,000
22/12/2017 11,100 -0.35 -3.15 11,450 11,450 11,050 460,160 5,107,776,000
21/12/2017 11,450 -0.10 -0.87 11,550 11,800 11,250 554,250 6,346,162,500
20/12/2017 11,550 0.75 6.49 10,800 11,550 10,850 2,144,820 24,772,671,000
19/12/2017 10,600 0.05 0.47 10,550 10,600 10,600 4,650 49,290,000
18/12/2017 10,650 0.20 1.88 10,450 10,650 10,550 18,470 196,705,500
15/12/2017 10,350 -0.05 -0.48 10,400 10,350 10,350 3,150 32,602,500
14/12/2017 10,500 0.15 1.43 10,300 10,500 10,300 26,950 282,975,000
13/12/2017 10,650 -0.05 -0.47 10,700 10,800 10,200 492,360 5,243,634,000
12/12/2017 10,700 -0.10 -0.93 10,800 10,900 10,700 602,790 6,449,853,000
11/12/2017 10,850 0.05 0.46 10,800 10,900 10,800 43,000 466,550,000
10/12/2017 10,800 0.30 2.78 10,500 11,000 10,350 1,494,790 16,143,732,000
08/12/2017 10,400 -0.10 -0.96 10,500 10,500 10,350 9,820 102,128,000
07/12/2017 10,500 -0.20 -1.90 10,400 10,550 10,200 346,050 3,633,525,000
05/12/2017 10,300 -0.20 -1.90 10,500 10,800 10,300 562,390 5,792,617,000
04/12/2017 10,500 -0.40 -3.67 10,900 10,900 10,450 851,110 8,936,655,000
01/12/2017 10,900 0.10 0.93 10,700 10,900 10,500 242,650 2,644,885,000
30/11/2017 10,800 0.00 ■■ 0.00 11,000 11,250 10,800 688,790 7,438,932,000
29/11/2017 10,800 0.70 6.93 10,200 10,800 10,150 1,369,130 14,786,604,000
28/11/2017 10,100 -0.20 -1.94 10,300 10,500 10,000 238,710 2,410,971,000
27/11/2017 10,300 0.40 4.04 9,850 10,550 9,820 382,660 3,941,398,000
24/11/2017 9,900 0.20 2.06 9,650 9,980 9,450 333,440 3,301,056,000
23/11/2017 9,700 -0.08 -0.82 9,800 9,830 9,660 200,190 1,941,843,000
22/11/2017 9,780 0.07 0.72 9,890 9,890 9,750 13,630 133,301,400
21/11/2017 9,710 -0.18 -1.82 9,750 9,900 9,600 382,980 3,718,735,800
20/11/2017 9,890 -0.03 -0.30 9,920 9,920 9,500 181,620 1,796,221,800
17/11/2017 9,920 0.02 0.20 9,910 9,950 9,850 198,690 1,971,004,800
16/11/2017 9,900 -0.05 -0.50 9,950 9,950 9,900 107,790 1,067,121,000
15/11/2017 9,950 0.07 0.71 9,880 9,950 9,820 292,290 2,908,285,500
14/11/2017 9,880 -0.02 -0.20 10,000 10,000 9,880 67,140 663,343,200
13/11/2017 9,900 -0.10 -1.00 10,000 10,050 9,800 192,350 1,904,265,000
10/11/2017 10,000 -0.15 -1.48 10,150 10,150 10,000 154,250 1,542,500,000
09/11/2017 10,150 0.05 0.50 10,100 10,250 9,990 184,420 1,871,863,000
08/11/2017 10,100 0.14 1.41 10,050 10,300 9,900 212,890 2,150,189,000
07/11/2017 9,960 0.02 0.20 9,710 10,100 9,710 89,280 889,228,800
06/11/2017 9,940 0.04 0.40 9,930 10,000 9,930 103,050 1,024,317,000
03/11/2017 9,900 0.10 1.02 9,950 9,950 9,720 123,960 1,227,204,000
02/11/2017 9,800 0.10 1.03 9,700 9,990 9,700 429,450 4,208,610,000
01/11/2017 9,700 -0.30 -3.00 10,000 10,100 9,700 259,710 2,519,187,000
31/10/2017 10,000 0.00 ■■ 0.00 10,000 10,200 9,800 163,160 1,631,600,000
30/10/2017 10,000 -0.35 -3.38 10,300 10,300 9,900 377,520 3,775,200,000
27/10/2017 10,350 -0.05 -0.48 10,200 10,400 10,150 190,190 1,968,466,500
26/10/2017 10,400 -0.15 -1.42 10,550 10,550 10,300 148,080 1,540,032,000
25/10/2017 10,550 -0.25 -2.31 10,550 10,800 10,550 205,140 2,164,227,000
24/10/2017 10,800 0.70 6.93 9,920 10,800 9,920 1,113,550 12,026,340,000
23/10/2017 10,100 -0.20 -1.94 10,450 10,450 9,900 358,190 3,617,719,000
20/10/2017 10,300 -0.45 -4.19 10,750 10,800 10,300 474,890 4,891,367,000
19/10/2017 10,750 0.00 ■■ 0.00 10,750 10,900 10,700 158,590 1,704,842,500
18/10/2017 10,750 -0.15 -1.38 10,950 11,000 10,750 132,490 1,424,267,500
17/10/2017 10,900 0.05 0.46 10,950 10,950 10,850 294,600 3,211,140,000
16/10/2017 10,850 0.00 ■■ 0.00 10,900 10,950 10,850 179,570 1,948,334,500
13/10/2017 10,850 -0.20 -1.81 11,100 11,100 10,850 161,780 1,755,313,000
12/10/2017 11,050 0.10 0.91 11,050 11,050 10,850 193,070 2,133,423,500
11/10/2017 10,950 0.20 1.86 10,800 11,300 10,700 630,010 6,898,609,500
10/10/2017 10,750 -0.10 -0.92 10,850 10,850 10,700 454,170 4,882,327,500
09/10/2017 10,850 -0.15 -1.36 11,000 11,050 10,750 388,350 4,213,597,500
06/10/2017 11,000 0.30 2.80 10,700 11,050 10,700 407,260 4,479,860,000
05/10/2017 10,700 -0.40 -3.60 10,950 11,000 10,700 486,430 5,204,801,000
04/10/2017 11,100 0.30 2.78 10,700 11,100 10,700 374,480 4,156,728,000
03/10/2017 10,800 0.00 ■■ 0.00 10,800 10,900 10,500 751,050 8,111,340,000
02/10/2017 10,800 -0.55 -4.85 11,300 11,400 10,700 843,910 9,114,228,000
29/09/2017 11,350 -0.20 -1.73 11,550 11,550 11,350 333,190 3,781,706,500
28/09/2017 11,550 -0.10 -0.86 11,700 11,700 11,300 327,380 3,781,239,000
27/09/2017 11,650 0.20 1.75 11,450 11,750 11,450 404,930 4,717,434,500
26/09/2017 11,450 -0.10 -0.87 11,550 11,550 11,350 465,950 5,335,127,500
25/09/2017 11,550 -0.10 -0.86 11,650 11,750 11,450 633,080 7,312,074,000
22/09/2017 11,650 -0.05 -0.43 11,700 11,850 11,600 342,520 3,990,358,000
21/09/2017 11,700 -0.10 -0.85 11,800 11,850 11,600 552,990 6,469,983,000
20/09/2017 11,800 -0.05 -0.42 11,900 11,900 11,750 221,610 2,614,998,000
19/09/2017 11,850 -0.10 -0.84 11,950 12,050 11,850 273,300 3,238,605,000
18/09/2017 11,950 0.00 ■■ 0.00 12,200 12,200 11,900 990,120 11,831,934,000
15/09/2017 11,950 0.25 2.14 11,800 12,100 11,650 678,290 8,105,565,500
14/09/2017 11,700 0.00 ■■ 0.00 11,650 11,850 11,650 572,600 6,699,420,000
13/09/2017 11,700 -0.05 -0.43 11,700 11,850 11,650 605,800 7,087,860,000
12/09/2017 11,750 0.05 0.43 11,600 11,750 11,500 368,580 4,330,815,000
11/09/2017 11,700 -0.30 -2.50 11,800 12,000 11,550 529,250 6,192,225,000
08/09/2017 12,000 0.00 ■■ 0.00 12,100 12,200 11,900 480,120 5,761,440,000
07/09/2017 12,000 0.25 2.13 11,900 12,250 11,700 1,005,250 12,063,000,000
06/09/2017 11,750 -0.15 -1.26 11,900 11,900 11,600 558,150 6,558,262,500
05/09/2017 11,900 0.00 ■■ 0.00 12,200 12,250 11,850 474,090 5,641,671,000
01/09/2017 11,900 0.50 4.39 11,600 12,100 11,600 1,099,140 13,079,766,000
31/08/2017 11,400 0.00 ■■ 0.00 11,350 11,950 11,350 1,587,500 18,097,500,000
30/08/2017 11,400 -0.05 -0.44 11,500 11,500 11,150 234,930 2,678,202,000
29/08/2017 11,450 0.10 0.88 11,550 11,800 11,350 1,104,150 12,642,517,500
28/08/2017 11,350 0.70 6.57 10,700 11,350 10,600 635,640 7,214,514,000
25/08/2017 10,650 0.05 0.47 10,600 10,650 10,350 386,580 4,117,077,000
24/08/2017 10,600 0.05 0.47 10,600 10,600 10,500 331,510 3,514,006,000
23/08/2017 10,550 0.00 ■■ 0.00 10,500 10,600 10,500 167,550 1,767,652,500
22/08/2017 10,550 0.05 0.48 10,500 10,600 10,450 349,400 3,686,170,000
21/08/2017 10,500 -0.15 -1.41 10,650 10,750 10,500 232,860 2,445,030,000
18/08/2017 10,650 0.10 0.95 10,500 10,800 10,450 513,720 5,471,118,000
17/08/2017 10,550 -0.05 -0.47 10,650 10,650 10,450 471,120 4,970,316,000
16/08/2017 10,600 0.00 ■■ 0.00 10,700 10,700 10,200 341,200 3,616,720,000
15/08/2017 10,600 -0.20 -1.85 10,800 10,800 10,500 214,500 2,273,700,000
14/08/2017 10,800 0.20 1.89 10,600 10,800 10,500 331,390 3,579,012,000
11/08/2017 10,600 0.25 2.42 10,400 10,600 10,200 379,630 4,024,078,000
10/08/2017 10,350 -0.05 -0.48 10,150 10,500 10,100 474,480 4,910,868,000
09/08/2017 10,400 -0.40 -3.70 10,800 10,800 10,050 1,603,740 16,678,896,000
08/08/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 1,030,120 11,125,296,000
07/08/2017 11,000 0.00 ■■ 0.00 11,200 11,200 10,800 1,092,210 12,014,310,000
04/08/2017 11,000 -0.10 -0.90 11,200 11,200 10,900 1,092,000 12,012,000,000
03/08/2017 11,100 0.05 0.45 11,200 11,200 10,950 579,010 6,427,011,000
02/08/2017 11,050 -0.10 -0.90 11,050 11,200 10,900 987,770 10,914,858,500
01/08/2017 11,150 0.10 0.90 11,200 11,400 11,150 1,274,620 14,212,013,000
31/07/2017 11,050 -0.20 -1.78 11,300 11,400 11,050 802,100 8,863,205,000
28/07/2017 11,250 0.70 6.64 10,550 11,250 10,550 1,739,080 19,564,650,000
27/07/2017 10,550 -0.60 -5.38 10,850 10,850 10,450 611,310 6,449,320,500
26/07/2017 11,150 0.10 0.90 11,050 11,250 11,050 637,470 7,107,790,500
25/07/2017 11,050 -0.10 -0.90 11,000 11,250 10,900 592,310 6,545,025,500
24/07/2017 11,150 -0.30 -2.62 11,350 11,350 10,900 1,106,800 12,340,820,000
21/07/2017 11,450 0.05 0.44 11,400 11,650 11,300 1,110,140 12,711,103,000
20/07/2017 11,400 0.50 4.59 11,000 11,650 10,950 2,275,850 25,944,690,000
19/07/2017 10,900 -0.05 -0.46 10,950 11,100 10,800 792,880 8,642,392,000
18/07/2017 10,950 -0.05 -0.45 11,000 11,150 10,700 930,440 10,188,318,000
17/07/2017 11,000 0.20 1.85 10,800 11,300 10,650 1,610,140 17,711,540,000
14/07/2017 10,800 -0.30 -2.70 11,100 11,150 10,650 1,406,490 15,190,092,000
13/07/2017 11,100 0.05 0.45 11,150 11,250 10,950 1,693,940 18,802,734,000
12/07/2017 11,050 0.10 0.91 11,000 11,150 10,600 1,401,120 15,482,376,000
11/07/2017 10,950 0.25 2.34 10,900 11,200 10,700 2,964,220 32,458,209,000
10/07/2017 10,700 0.70 7.00 10,000 10,700 10,000 2,590,080 27,713,856,000
07/07/2017 10,000 -0.35 -3.38 10,550 10,800 10,000 1,832,290 18,322,900,000
06/07/2017 10,350 0.65 6.70 9,790 10,350 9,750 3,400,630 35,196,520,500
05/07/2017 9,700 0.00 ■■ 0.00 9,800 9,800 9,680 888,540 8,618,838,000
04/07/2017 9,700 0.00 ■■ 0.00 9,800 9,980 9,690 1,106,990 10,737,803,000
03/07/2017 9,700 0.08 0.83 9,620 9,850 9,600 581,280 5,638,416,000
30/06/2017 9,620 -0.18 -1.84 9,890 9,890 9,600 777,130 7,475,990,600
29/06/2017 9,800 0.01 0.10 9,770 9,950 9,770 616,370 6,040,426,000
28/06/2017 9,790 0.03 0.31 9,720 9,790 9,600 533,100 5,219,049,000
27/06/2017 9,760 -0.05 -0.51 9,950 10,100 9,760 1,525,690 14,890,734,400
26/06/2017 9,810 -0.06 -0.61 9,880 9,990 9,800 2,189,050 21,474,580,500
23/06/2017 9,870 0.42 4.44 9,450 9,900 9,450 2,502,400 24,698,688,000
22/06/2017 9,450 0.27 2.94 9,180 9,490 9,180 1,426,840 13,483,638,000
21/06/2017 9,180 -0.06 -0.65 9,180 9,240 9,120 915,800 8,407,044,000
20/06/2017 9,240 0.14 1.54 9,250 9,400 9,200 1,288,830 11,908,789,200
19/06/2017 9,100 0.30 3.41 8,750 9,100 8,750 911,360 8,293,376,000
16/06/2017 8,800 0.07 0.80 8,730 8,840 8,730 325,960 2,868,448,000
15/06/2017 8,730 0.06 0.69 8,740 8,820 8,670 447,620 3,907,722,600
14/06/2017 8,670 -0.03 -0.34 8,700 8,750 8,630 756,600 6,559,722,000
13/06/2017 8,700 -0.11 -1.25 8,810 8,900 8,700 559,600 4,868,520,000
12/06/2017 8,810 -0.15 -1.67 8,920 8,990 8,800 572,220 5,041,258,200
09/06/2017 8,960 -0.04 -0.44 9,000 9,040 8,930 404,760 3,626,649,600
08/06/2017 9,000 -0.05 -0.55 9,050 9,140 8,920 920,270 8,282,430,000
07/06/2017 9,050 0.13 1.46 9,000 9,100 8,920 958,780 8,676,959,000
06/06/2017 8,920 0.00 ■■ 0.00 8,950 8,960 8,850 538,230 4,801,011,600
05/06/2017 8,920 0.14 1.59 8,780 9,100 8,780 1,126,430 10,047,755,600
02/06/2017 8,780 0.19 2.21 8,590 8,790 8,510 509,090 4,469,810,200
01/06/2017 8,590 0.13 1.54 8,800 8,800 8,510 793,090 6,812,643,100
31/05/2017 8,460 -0.25 -2.87 8,720 8,730 8,300 1,390,250 11,761,515,000
30/05/2017 8,710 -0.37 -4.07 9,080 9,100 8,710 900,810 7,846,055,100
29/05/2017 9,080 0.04 0.44 9,020 9,160 8,900 945,030 8,580,872,400
26/05/2017 9,040 0.03 0.33 9,200 9,200 9,010 564,380 5,101,995,200
25/05/2017 9,010 0.17 1.92 8,840 9,220 8,840 974,670 8,781,776,700
24/05/2017 8,840 -0.14 -1.56 8,980 9,000 8,800 1,115,090 9,857,395,600
23/05/2017 8,980 0.07 0.79 9,000 9,200 8,850 930,280 8,353,914,400
22/05/2017 8,910 -0.38 -4.09 9,280 9,500 8,800 1,850,930 16,491,786,300
19/05/2017 9,290 -0.42 -4.33 9,610 9,700 9,200 2,304,780 21,411,406,200
18/05/2017 9,710 -0.39 -3.86 9,900 10,200 9,710 940,670 9,133,905,700
17/05/2017 10,100 0.10 1.00 9,900 10,400 9,700 1,544,820 15,602,682,000
16/05/2017 10,000 0.28 2.88 9,750 10,400 9,620 4,074,160 40,741,600,000
15/05/2017 9,720 0.01 0.10 9,840 9,840 9,600 1,273,790 12,381,238,800
09/05/2017 9,400 -0.05 -0.53 9,300 9,400 9,110 1,515,390 14,244,666,000
08/05/2017 9,450 0.09 0.96 9,600 9,600 9,360 1,361,430 12,865,513,500
05/05/2017 9,360 0.48 5.41 9,200 9,460 9,180 2,475,330 23,169,088,800
04/05/2017 8,880 0.58 6.99 8,300 8,880 8,300 3,497,530 31,058,066,400
03/05/2017 8,300 -0.03 -0.36 8,400 8,400 8,300 277,070 2,299,681,000
28/04/2017 8,330 -0.07 -0.83 8,400 8,410 8,200 555,570 4,627,898,100
27/04/2017 8,400 0.10 1.20 8,470 8,490 8,320 494,610 4,154,724,000
26/04/2017 8,300 -0.08 -0.95 8,380 8,390 8,000 434,830 3,609,089,000
25/04/2017 8,380 0.00 ■■ 0.00 8,300 8,440 8,250 667,100 5,590,298,000
24/04/2017 8,380 -0.07 -0.83 8,510 8,510 8,360 402,540 3,373,285,200
21/04/2017 8,450 0.00 ■■ 0.00 8,450 8,600 8,400 818,880 6,919,536,000
20/04/2017 8,450 -0.13 -1.52 8,590 8,590 8,450 741,090 6,262,210,500
19/04/2017 8,580 -0.04 -0.46 8,730 8,730 8,500 402,870 3,456,624,600
18/04/2017 8,620 0.17 2.01 8,450 8,650 8,400 1,210,020 10,430,372,400
17/04/2017 8,450 -0.22 -2.54 8,680 8,780 8,450 1,029,840 8,702,148,000
14/04/2017 8,670 -0.11 -1.25 8,650 8,750 8,400 1,052,150 9,122,140,500
13/04/2017 8,780 0.28 3.29 8,590 8,900 8,590 1,377,750 12,096,645,000
12/04/2017 8,500 -0.25 -2.86 8,800 8,950 8,140 2,149,460 18,270,410,000
11/04/2017 8,750 0.33 3.92 8,360 8,880 8,360 2,276,830 19,922,262,500
10/04/2017 8,420 -0.18 -2.09 8,600 8,600 8,300 932,240 7,849,460,800
07/04/2017 8,600 -0.02 -0.23 8,600 8,650 8,500 1,085,670 9,336,762,000
05/04/2017 8,620 0.27 3.23 8,370 8,700 8,360 2,043,060 17,611,177,200
04/04/2017 8,350 0.11 1.33 8,400 8,480 8,280 1,536,320 12,828,272,000
03/04/2017 8,240 0.53 6.87 7,700 8,240 7,700 1,829,110 15,071,866,400
31/03/2017 7,710 -0.12 -1.53 7,800 7,810 7,630 900,270 6,941,081,700
30/03/2017 7,830 0.03 0.38 8,000 8,100 7,790 1,141,650 8,939,119,500
29/03/2017 7,800 -0.18 -2.26 7,900 8,000 7,550 1,526,770 11,908,806,000
28/03/2017 7,980 -0.32 -3.86 8,300 8,300 7,970 1,650,950 13,174,581,000
27/03/2017 8,300 0.00 ■■ 0.00 8,220 8,400 8,220 1,321,120 10,965,296,000
24/03/2017 8,300 0.00 ■■ 0.00 8,370 8,370 8,200 763,920 6,340,536,000
23/03/2017 8,300 0.06 0.73 8,150 8,490 7,900 1,698,010 14,093,483,000
22/03/2017 8,240 -0.49 -5.61 8,680 8,700 8,120 4,245,680 34,984,403,200
21/03/2017 8,730 -0.12 -1.36 8,850 9,000 8,610 1,433,430 12,513,843,900
20/03/2017 8,850 0.45 5.36 8,600 8,900 8,500 1,240,950 10,982,407,500
17/03/2017 8,400 0.20 2.44 8,300 8,500 8,250 1,525,540 12,814,536,000
16/03/2017 8,200 0.37 4.73 7,800 8,220 7,770 1,582,100 12,973,220,000
15/03/2017 7,830 0.01 0.13 7,800 7,850 7,600 1,270,870 9,950,912,100
14/03/2017 7,820 0.02 0.26 7,800 8,130 7,800 1,033,510 8,082,048,200
13/03/2017 7,800 0.32 4.28 7,450 8,000 7,450 2,641,640 20,604,792,000
10/03/2017 7,480 -0.12 -1.58 7,700 7,710 7,300 1,107,720 8,285,745,600
09/03/2017 7,600 0.42 5.85 7,180 7,680 7,180 1,977,440 15,028,544,000
08/03/2017 7,180 0.05 0.70 7,000 7,250 6,960 999,940 7,179,569,200
07/03/2017 7,130 -0.02 -0.28 7,100 7,400 7,000 1,142,630 8,146,951,900
06/03/2017 7,150 0.46