Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP ĐT & PT Đô Thị Long Giang
Long Giang Investment & Urban Development JSC
Mã CK:      LGL      3.65      ■■ 0 (0%)      (cập nhật 08:30 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.longgiangland.com.vn
LGL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 3,650 -0.05 -1.37 3,700 3,700 3,500 9,300 33,945,000
06/02/2023 3,700 0.01 0.27 3,690 3,770 3,600 10,870 40,219,000
03/02/2023 3,690 -0.05 -1.36 3,740 3,790 3,630 6,880 25,387,200
02/02/2023 3,740 -0.02 -0.53 3,760 3,850 3,570 23,530 88,002,200
01/02/2023 3,760 0.03 0.80 3,730 3,970 3,500 48,670 182,999,200
31/01/2023 3,730 -0.16 -4.29 3,890 3,920 3,650 29,960 111,750,800
30/01/2023 3,890 0.11 2.83 3,780 3,940 3,730 25,830 100,478,700
27/01/2023 3,780 0.13 3.44 3,650 3,800 3,670 16,250 61,425,000
19/01/2023 3,650 -0.08 -2.19 3,730 3,800 3,600 16,730 61,064,500
18/01/2023 3,730 0.02 0.54 3,710 3,820 3,660 6,920 25,811,600
17/01/2023 3,710 0.12 3.23 3,590 3,710 3,500 29,060 107,812,600
16/01/2023 3,590 0.08 2.23 3,510 3,590 3,410 14,210 51,013,900
13/01/2023 3,510 -0.19 -5.41 3,700 3,700 3,510 22,170 77,816,700
12/01/2023 3,700 -0.27 -7.30 3,970 3,960 3,700 31,560 116,772,000
11/01/2023 3,970 -0.10 -2.52 4,070 4,200 3,790 51,010 202,509,700
10/01/2023 4,070 0.26 6.39 3,810 4,070 3,900 90,120 366,788,400
09/01/2023 3,810 0.24 6.30 3,570 3,810 3,630 60,540 230,657,400
06/01/2023 3,570 0.23 6.44 3,340 3,570 3,300 30,640 109,384,800
05/01/2023 3,340 0.04 1.20 3,300 3,420 3,200 13,330 44,522,200
04/01/2023 3,300 0.02 0.61 3,280 3,480 3,280 12,440 41,052,000
03/01/2023 3,280 0.21 6.40 3,070 3,280 3,000 23,940 78,523,200
30/12/2022 3,070 0.00 ■■ 0.00 3,070 3,100 2,900 2,370 7,275,900
29/12/2022 3,070 0.00 ■■ 0.00 3,070 3,100 2,990 2,930 8,995,100
28/12/2022 3,070 0.08 2.61 2,990 3,070 2,910 880 2,701,600
27/12/2022 2,990 0.09 3.01 2,900 3,000 2,800 8,080 24,159,200
26/12/2022 2,900 -0.20 -6.90 3,100 3,170 2,900 17,380 50,402,000
23/12/2022 3,100 -0.07 -2.26 3,170 3,290 3,050 2,500 7,750,000
22/12/2022 3,170 -0.03 -0.95 3,200 3,370 3,080 3,810 12,077,700
21/12/2022 3,200 -0.01 -0.31 3,210 3,390 3,040 13,400 42,880,000
20/12/2022 3,210 -0.24 -7.48 3,450 3,460 3,210 11,350 36,433,500
19/12/2022 3,450 0.05 1.45 3,400 3,450 3,320 4,320 14,904,000
15/12/2022 3,350 0.02 0.60 3,330 3,460 3,330 7,410 24,823,500
14/12/2022 3,330 0.13 3.90 3,200 3,330 3,250 14,110 46,986,300
13/12/2022 3,200 -0.10 -3.13 3,300 3,330 3,140 9,660 30,912,000
12/12/2022 3,300 -0.03 -0.91 3,330 3,420 3,260 13,660 45,078,000
11/12/2022 3,330 0.06 1.80 3,270 3,350 3,130 12,080 40,226,400
09/12/2022 3,330 0.06 1.80 3,270 3,350 3,130 12,080 40,226,400
08/12/2022 3,270 0.10 3.06 3,170 3,350 3,170 13,680 44,733,600
07/12/2022 3,170 -0.23 -7.26 3,400 3,400 3,170 33,960 107,653,200
06/12/2022 3,400 -0.25 -7.35 3,650 3,650 3,400 19,440 66,096,000
05/12/2022 3,650 -0.02 -0.55 3,670 3,880 3,650 10,280 37,522,000
04/12/2022 3,670 0.15 4.09 3,520 3,670 3,340 13,750 50,462,500
02/12/2022 3,670 0.15 4.09 3,520 3,670 3,340 13,750 50,462,500
01/12/2022 3,520 0.12 3.41 3,400 3,630 3,500 28,820 101,446,400
30/11/2022 3,400 0.22 6.47 3,180 3,400 3,220 23,080 78,472,000
29/11/2022 3,180 0.14 4.40 3,040 3,250 3,080 23,210 73,807,800
28/11/2022 3,040 0.19 6.25 2,850 3,040 2,850 18,170 55,236,800
26/11/2022 2,850 0.15 5.26 2,700 2,850 2,730 7,410 21,118,500
25/11/2022 2,850 0.15 5.26 2,700 2,850 2,730 7,410 21,118,500
24/11/2022 2,700 0.08 2.96 2,620 2,790 2,520 6,630 17,901,000
23/11/2022 2,620 -0.07 -2.67 2,690 2,870 2,520 27,770 72,757,400
22/11/2022 2,690 0.17 6.32 2,520 2,690 2,600 12,630 33,974,700
21/11/2022 2,520 0.16 6.35 2,360 2,520 2,370 13,900 35,028,000
18/11/2022 2,360 0.08 3.39 2,280 2,370 2,180 13,070 30,845,200
17/11/2022 2,280 0.14 6.14 2,140 2,280 2,230 24,930 56,840,400
16/11/2022 2,140 0.14 6.54 2,000 2,140 1,860 28,890 61,824,600
15/11/2022 2,000 -0.14 -7.00 2,140 2,130 2,000 24,890 49,780,000
14/11/2022 2,140 -0.16 -7.48 2,300 2,250 2,140 27,200 58,208,000
12/11/2022 2,300 -0.17 -7.39 2,470 2,530 2,300 13,930 32,039,000
11/11/2022 2,300 -0.17 -7.39 2,470 2,530 2,300 13,930 32,039,000
10/11/2022 2,470 -0.18 -7.29 2,650 2,640 2,470 23,590 58,267,300
09/11/2022 2,650 -0.04 -1.51 2,690 2,770 2,510 13,590 36,013,500
08/11/2022 2,660 -0.03 -1.13 2,690 2,690 2,510 11,760 31,281,600
07/11/2022 2,690 -0.20 -7.43 2,890 2,920 2,690 15,120 40,672,800
04/11/2022 2,890 -0.21 -7.27 3,100 3,100 2,890 12,430 35,922,700
03/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,050 4,900 15,190,000
02/11/2022 3,100 0.00 ■■ 0.00 3,100 3,150 3,050 5,050 15,655,000
01/11/2022 3,100 0.00 ■■ 0.00 3,100 3,140 3,040 14,350 44,485,000
31/10/2022 3,100 -0.14 -4.52 3,240 3,400 3,020 25,670 79,577,000
28/10/2022 3,240 0.08 2.47 3,160 3,300 3,160 16,210 52,520,400
27/10/2022 3,160 -0.22 -6.96 3,380 3,170 2,930 76,900 243,004,000
26/10/2022 3,150 -0.48 -15.24 3,630 3,480 3,150 40,310 126,976,500
25/10/2022 3,380 -0.25 -7.40 3,630 3,730 3,380 32,810 110,897,800
24/10/2022 3,630 -0.27 -7.44 3,900 3,980 3,630 13,010 47,226,300
21/10/2022 3,900 -0.23 -5.90 4,130 4,140 3,850 20,590 80,301,000
20/10/2022 4,130 -0.07 -1.69 4,200 4,240 4,040 4,250 17,552,500
19/10/2022 4,200 0.00 ■■ 0.00 4,200 0 0 7,960 33,432,000
18/10/2022 4,200 0.16 3.81 4,040 4,200 4,000 39,270 164,934,000
17/10/2022 4,040 -0.03 -0.74 4,070 4,080 3,930 5,150 20,806,000
14/10/2022 4,070 -0.08 -1.97 4,150 4,220 3,920 14,410 58,648,700
13/10/2022 4,150 -0.05 -1.20 4,200 4,220 4,100 3,800 15,770,000
12/10/2022 4,200 -0.06 -1.43 4,260 4,490 3,970 70,280 295,176,000
11/10/2022 4,260 -0.31 -7.28 4,570 4,700 4,260 13,250 56,445,000
07/10/2022 4,900 -0.34 -6.94 5,240 5,240 4,880 11,500 56,350,000
06/10/2022 5,240 0.02 0.38 5,220 5,500 5,200 6,460 33,850,400
05/10/2022 5,220 0.07 1.34 5,150 5,480 5,050 10,780 56,271,600
04/10/2022 5,150 0.00 ■■ 0.00 5,150 5,460 4,990 530 2,729,500
03/10/2022 5,150 -0.25 -4.85 5,400 5,380 5,030 7,960 40,994,000
30/09/2022 5,400 -0.10 -1.85 5,500 5,790 5,120 13,150 71,010,000
29/09/2022 5,500 -0.16 -2.91 5,660 5,800 5,460 7,050 38,775,000
28/09/2022 5,660 -0.06 -1.06 5,720 5,800 5,620 11,010 62,316,600
27/09/2022 5,720 0.00 ■■ 0.00 5,720 5,870 5,630 17,130 97,983,600
26/09/2022 5,720 -0.21 -3.67 5,930 5,900 5,680 5,510 31,517,200
23/09/2022 5,930 0.07 1.18 5,860 6,000 5,860 11,820 70,092,600
22/09/2022 5,860 0.05 0.85 5,810 5,900 5,710 6,350 37,211,000
21/09/2022 5,810 -0.03 -0.52 5,840 5,840 5,680 8,290 48,164,900
20/09/2022 5,840 0.04 0.68 5,800 5,950 5,660 8,660 50,574,400
19/09/2022 5,800 -0.14 -2.41 5,940 6,000 5,610 16,540 95,932,000
16/09/2022 5,940 -0.15 -2.53 6,090 6,100 5,830 3,810 22,631,400
15/09/2022 6,090 -0.11 -1.81 6,200 6,260 6,050 10,080 61,387,200
14/09/2022 6,200 0.15 2.42 6,050 6,200 5,740 25,140 155,868,000
13/09/2022 6,050 0.15 2.48 5,900 6,100 5,730 16,060 97,163,000
12/09/2022 5,900 0.32 5.42 5,580 5,970 5,610 13,260 78,234,000
09/09/2022 5,690 0.11 1.93 5,580 5,880 5,580 9,490 53,998,100
08/09/2022 5,580 -0.04 -0.72 5,620 5,980 5,580 10,160 56,692,800
07/09/2022 5,620 -0.42 -7.47 6,040 6,020 5,620 13,750 77,275,000
06/09/2022 6,040 0.02 0.33 6,020 6,060 5,990 6,970 42,098,800
05/09/2022 6,020 -0.02 -0.33 6,040 6,100 5,970 8,980 54,059,600
01/09/2022 6,040 0.00 ■■ 0.00 6,040 6,090 5,950 8,920 53,876,800
31/08/2022 6,040 0.00 ■■ 0.00 6,040 6,090 5,950 8,920 53,876,800
30/08/2022 6,040 0.04 0.66 6,000 6,110 5,950 14,390 86,915,600
29/08/2022 6,000 -0.13 -2.17 6,130 6,010 5,850 21,920 131,520,000
28/08/2022 6,130 0.03 0.49 6,100 6,340 6,110 27,970 171,456,100
26/08/2022 6,130 0.03 0.49 6,100 6,340 6,110 27,970 171,456,100
25/08/2022 6,100 0.02 0.33 6,080 6,120 6,010 14,270 87,047,000
24/08/2022 6,080 0.03 0.49 6,050 6,170 6,070 7,950 48,336,000
23/08/2022 6,050 0.11 1.82 5,940 6,080 5,900 14,780 89,419,000
22/08/2022 5,940 0.00 ■■ 0.00 5,940 5,950 5,800 17,560 104,306,400
20/08/2022 5,940 -0.12 -2.02 6,060 6,070 5,910 5,090 30,234,600
19/08/2022 5,940 -0.12 -2.02 6,060 6,070 5,910 5,090 30,234,600
18/08/2022 6,060 -0.09 -1.49 6,150 6,150 5,910 13,220 80,113,200
17/08/2022 6,150 -0.02 -0.33 6,170 6,290 6,020 19,400 119,310,000
16/08/2022 6,170 -0.03 -0.49 6,200 6,220 6,170 12,770 78,790,900
15/08/2022 6,200 0.11 1.77 6,090 6,300 6,050 25,070 155,434,000
12/08/2022 6,090 0.01 0.16 6,080 6,190 6,020 16,010 97,500,900
11/08/2022 6,080 -0.21 -3.45 6,290 6,300 6,000 32,320 196,505,600
10/08/2022 6,290 -0.01 -0.16 6,300 6,520 6,200 28,050 176,434,500
09/08/2022 6,300 0.41 6.51 5,890 6,300 5,880 24,300 153,090,000
08/08/2022 5,890 -0.08 -1.36 5,970 6,090 5,850 50,200 295,678,000
06/08/2022 5,970 0.12 2.01 5,850 5,980 5,620 36,730 219,278,100
05/08/2022 5,970 0.12 2.01 5,850 5,980 5,620 36,730 219,278,100
04/08/2022 5,850 0.24 4.10 5,610 5,950 5,670 26,080 152,568,000
03/08/2022 5,610 0.04 0.71 5,570 5,690 5,420 22,220 124,654,200
02/08/2022 5,570 0.19 3.41 5,380 5,660 5,350 40,410 225,083,700
01/08/2022 5,380 0.00 ■■ 0.00 5,380 5,450 5,330 13,520 72,737,600
31/07/2022 5,380 -0.07 -1.30 5,450 5,500 5,300 9,920 53,369,600
29/07/2022 5,380 -0.07 -1.30 5,450 5,500 5,300 9,920 53,369,600
28/07/2022 5,450 0.25 4.59 5,200 5,560 5,230 24,210 131,944,500
27/07/2022 5,200 0.08 1.54 5,120 5,210 5,030 16,640 86,528,000
26/07/2022 5,120 -0.25 -4.88 5,370 5,410 5,120 12,490 63,948,800
25/07/2022 5,370 -0.03 -0.56 5,400 5,500 5,350 9,230 49,565,100
24/07/2022 5,400 -0.12 -2.22 5,520 5,520 5,360 8,950 48,330,000
22/07/2022 5,400 -0.12 -2.22 5,520 5,520 5,360 8,950 48,330,000
21/07/2022 5,520 -0.27 -4.89 5,790 5,750 5,490 16,100 88,872,000
20/07/2022 5,790 0.23 3.97 5,560 5,850 5,600 24,520 141,970,800
19/07/2022 5,560 -0.01 -0.18 5,570 5,750 5,390 10,110 56,211,600
18/07/2022 5,570 0.27 4.85 5,300 5,650 5,370 32,380 180,356,600
17/07/2022 5,370 0.07 1.30 5,300 5,530 5,260 24,320 130,598,400
15/07/2022 5,370 0.07 1.30 5,300 5,530 5,260 24,320 130,598,400
14/07/2022 5,300 -0.02 -0.38 5,320 5,310 5,200 8,580 45,474,000
13/07/2022 5,320 0.07 1.32 5,250 5,350 5,100 15,730 83,683,600
12/07/2022 5,250 0.19 3.62 5,060 5,250 4,990 18,930 99,382,500
11/07/2022 5,060 -0.01 -0.20 5,070 5,100 4,920 11,460 57,987,600
10/07/2022 5,070 0.08 1.58 4,990 5,190 4,990 9,870 50,040,900
08/07/2022 5,070 0.08 1.58 4,990 5,190 4,990 9,870 50,040,900
07/07/2022 4,990 -0.01 -0.20 5,000 5,090 4,900 14,870 74,201,300
06/07/2022 5,000 0.00 ■■ 0.00 5,000 5,090 4,910 7,410 37,050,000
05/07/2022 5,000 -0.05 -1.00 5,050 5,250 5,000 5,150 25,750,000
04/07/2022 5,050 -0.09 -1.78 5,140 5,300 5,010 8,510 42,975,500
03/07/2022 5,140 0.13 2.53 5,010 5,190 4,920 8,230 42,302,200
01/07/2022 5,140 0.13 2.53 5,010 5,190 4,920 8,230 42,302,200
30/06/2022 5,010 -0.30 -5.99 5,310 5,450 5,010 9,920 49,699,200
29/06/2022 5,310 -0.09 -1.69 5,400 5,480 5,150 6,820 36,214,200
28/06/2022 5,400 0.18 3.33 5,220 5,500 5,220 21,110 113,994,000
27/06/2022 5,220 0.04 0.77 5,180 5,280 5,000 12,730 66,450,600
24/06/2022 5,180 -0.06 -1.16 5,240 5,240 5,100 9,440 48,899,200
23/06/2022 5,240 0.05 0.95 5,190 5,240 5,100 8,650 45,326,000
22/06/2022 5,190 0.19 3.66 5,000 5,260 4,800 10,270 53,301,300
21/06/2022 5,000 0.30 6.00 4,700 5,000 4,390 19,690 98,450,000
20/06/2022 4,700 -0.35 -7.45 5,050 5,150 4,700 24,770 116,419,000
17/06/2022 5,050 -0.38 -7.52 5,430 5,420 5,050 32,710 165,185,500
16/06/2022 5,430 0.03 0.55 5,400 5,620 5,400 8,180 44,417,400
15/06/2022 5,400 -0.40 -7.41 5,800 5,940 5,400 20,620 111,348,000
14/06/2022 5,800 -0.15 -2.59 5,950 6,090 5,650 12,570 72,906,000
13/06/2022 5,950 -0.39 -6.55 6,340 6,300 5,910 30,620 182,189,000
12/06/2022 6,340 -0.25 -3.94 6,590 6,590 6,260 13,630 86,414,200
10/06/2022 6,340 -0.25 -3.94 6,590 6,590 6,260 13,630 86,414,200
09/06/2022 6,590 0.00 ■■ 0.00 6,590 6,810 6,470 11,780 77,630,200
08/06/2022 6,590 0.34 5.16 6,250 6,600 6,260 10,120 66,690,800
07/06/2022 6,250 -0.24 -3.84 6,490 6,490 6,040 25,520 159,500,000
06/06/2022 6,490 -0.21 -3.24 6,700 6,790 6,400 13,460 87,355,400
05/06/2022 6,700 0.10 1.49 6,600 6,760 6,610 10,210 68,407,000
03/06/2022 6,700 0.10 1.49 6,600 6,760 6,610 10,210 68,407,000
02/06/2022 6,600 -0.33 -5.00 6,930 7,040 6,600 14,910 98,406,000
01/06/2022 6,930 -0.06 -0.87 6,990 7,150 6,930 20,950 145,183,500
31/05/2022 6,990 -0.28 -4.01 7,270 7,200 6,800 28,630 200,123,700
30/05/2022 7,270 0.31 4.26 6,960 7,390 7,000 46,820 340,381,400
29/05/2022 6,960 0.45 6.47 6,510 6,960 6,670 30,550 212,628,000
27/05/2022 6,960 0.45 6.47 6,510 6,960 6,670 30,550 212,628,000
26/05/2022 6,510 0.42 6.45 6,090 6,510 6,100 30,470 198,359,700
25/05/2022 6,090 0.09 1.48 6,000 6,100 5,950 13,800 84,042,000
24/05/2022 6,000 0.06 1.00 5,940 6,000 5,810 6,270 37,620,000
23/05/2022 5,940 0.04 0.67 5,900 6,100 5,850 11,240 66,765,600
22/05/2022 5,900 -0.02 -0.34 5,920 6,100 5,840 14,550 85,845,000
20/05/2022 5,900 -0.02 -0.34 5,920 6,100 5,840 14,550 85,845,000
19/05/2022 5,920 -0.10 -1.69 6,020 6,020 5,850 12,240 72,460,800
18/05/2022 6,020 -0.10 -1.66 6,120 6,400 6,020 11,440 68,868,800
17/05/2022 6,120 0.32 5.23 5,800 6,140 5,600 20,500 125,460,000
16/05/2022 5,800 0.17 2.93 5,630 6,000 5,640 13,510 78,358,000
13/05/2022 5,630 -0.42 -7.46 6,050 6,090 5,630 17,420 98,074,600
12/05/2022 6,050 -0.45 -7.44 6,500 6,490 6,050 29,110 176,115,500
11/05/2022 6,500 0.26 4.00 6,240 6,550 6,240 24,810 161,265,000
10/05/2022 6,240 0.00 ■■ 0.00 6,240 6,240 5,820 9,140 57,033,600
09/05/2022 6,240 -0.46 -7.37 6,700 6,650 6,240 38,370 239,428,800
29/04/2022 7,250 0.15 2.07 7,100 7,260 7,090 15,950 115,637,500
28/04/2022 7,100 0.10 1.41 7,000 7,130 6,980 30,650 217,615,000
27/04/2022 7,000 0.30 4.29 6,700 7,100 6,510 25,530 178,710,000
26/04/2022 6,700 0.28 4.18 6,420 6,700 6,010 26,190 175,473,000
25/04/2022 6,420 -0.48 -7.48 6,900 7,140 6,420 36,100 231,762,000
23/04/2022 6,900 0.11 1.59 6,790 7,260 6,360 12,020 82,938,000
22/04/2022 6,900 0.11 1.59 6,790 7,260 6,360 12,020 82,938,000
21/04/2022 6,790 -0.51 -7.51 7,300 7,200 6,790 25,680 174,367,200
20/04/2022 7,300 -0.54 -7.40 7,840 7,620 7,300 24,020 175,346,000
19/04/2022 7,840 -0.58 -7.40 8,420 8,600 7,840 21,130 165,659,200
18/04/2022 8,420 -0.63 -7.48 9,050 9,050 8,420 34,090 287,037,800
16/04/2022 9,050 -0.30 -3.31 9,350 9,350 9,000 14,310 129,505,500
15/04/2022 9,050 -0.30 -3.31 9,350 9,350 9,000 14,310 129,505,500
14/04/2022 9,350 0.00 ■■ 0.00 9,350 9,800 9,350 29,630 277,040,500
13/04/2022 9,350 0.05 0.53 9,300 9,370 8,650 37,960 354,926,000
12/04/2022 9,300 -0.70 -7.53 10,000 10,300 9,300 46,310 430,683,000
08/04/2022 10,000 -0.45 -4.50 10,450 10,450 10,000 19,130 191,300,000
07/04/2022 10,450 -0.05 -0.48 10,500 10,500 10,250 9,240 96,558,000
06/04/2022 10,500 -0.15 -1.43 10,650 10,650 10,350 27,010 283,605,000
05/04/2022 10,650 -0.20 -1.88 10,850 10,800 10,600 19,500 207,675,000
04/04/2022 10,850 -0.05 -0.46 10,900 10,950 10,600 19,420 210,707,000
01/04/2022 10,900 0.35 3.21 10,550 10,900 10,300 20,650 225,085,000
31/03/2022 10,550 -0.10 -0.95 10,650 11,000 10,350 40,720 429,596,000
30/03/2022 10,650 -0.70 -6.57 11,350 11,300 10,600 68,780 732,507,000
29/03/2022 11,350 0.45 3.96 10,900 11,500 10,900 42,020 476,927,000
28/03/2022 10,900 -0.50 -4.59 11,400 11,350 10,700 64,680 705,012,000
25/03/2022 11,400 0.00 ■■ 0.00 11,400 11,700 11,100 36,030 410,742,000
24/03/2022 11,400 -0.05 -0.44 11,450 11,450 11,250 40,670 463,638,000
23/03/2022 11,450 -0.20 -1.75 11,650 11,700 11,300 59,570 682,076,500
22/03/2022 11,650 -0.05 -0.43 11,700 12,100 11,650 96,080 1,119,332,000
21/03/2022 11,700 0.15 1.28 11,550 11,900 11,450 61,550 720,135,000
18/03/2022 11,550 0.45 3.90 11,100 11,650 11,050 97,890 1,130,629,500
17/03/2022 11,100 0.35 3.15 10,750 11,200 10,700 55,770 619,047,000
16/03/2022 10,750 0.00 ■■ 0.00 10,750 10,950 10,600 15,780 169,635,000
15/03/2022 10,750 0.35 3.26 10,400 10,800 10,150 38,740 416,455,000
14/03/2022 10,400 -0.50 -4.81 10,900 10,850 10,200 43,540 452,816,000
11/03/2022 10,900 -0.25 -2.29 11,150 11,250 10,850 30,420 331,578,000
10/03/2022 11,150 0.25 2.24 10,900 11,300 11,000 30,060 335,169,000
09/03/2022 10,900 -0.10 -0.92 11,000 11,100 10,650 42,750 465,975,000
08/03/2022 11,000 -0.30 -2.73 11,300 11,300 11,000 43,960 483,560,000
07/03/2022 11,300 -0.10 -0.88 11,400 11,400 11,150 34,630 391,319,000
06/03/2022 11,400 0.40 3.51 11,000 11,450 10,850 49,930 569,202,000
04/03/2022 11,400 0.40 3.51 11,000 11,450 10,850 49,930 569,202,000
03/03/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,850 46,340 509,740,000
02/03/2022 11,000 -0.40 -3.64 11,400 11,500 10,900 65,710 722,810,000
01/03/2022 11,400 0.15 1.32 11,250 11,400 10,950 27,760 316,464,000
28/02/2022 11,250 -0.05 -0.44 11,300 11,250 11,000 27,600 310,500,000
27/02/2022 11,300 0.05 0.44 11,250 11,600 11,250 20,220 228,486,000
25/02/2022 11,300 0.05 0.44 11,250 11,600 11,250 20,220 228,486,000
24/02/2022 11,250 -0.55 -4.89 11,800 11,900 11,000 53,830 605,587,500
23/02/2022 11,800 0.35 2.97 11,450 11,900 11,450 42,510 501,618,000
22/02/2022 11,450 -0.60 -5.24 12,050 11,950 11,300 40,150 459,717,500
21/02/2022 12,050 0.50 4.15 11,550 12,100 11,400 41,170 496,098,500
20/02/2022 11,550 -0.05 -0.43 11,600 11,600 11,300 32,650 377,107,500
18/02/2022 11,550 -0.05 -0.43 11,600 11,600 11,300 32,650 377,107,500
17/02/2022 11,600 0.30 2.59 11,300 11,700 11,200 46,530 539,748,000
16/02/2022 11,300 0.35 3.10 10,950 11,500 10,950 34,400 388,720,000
15/02/2022 10,950 0.15 1.37 10,800 11,000 10,600 30,770 336,931,500
14/02/2022 10,800 -0.40 -3.70 11,200 11,200 10,500 38,710 418,068,000
11/02/2022 11,200 0.10 0.89 11,100 11,650 11,000 26,600 297,920,000
10/02/2022 11,100 0.70 6.31 10,400 11,100 10,400 34,000 377,400,000
09/02/2022 10,400 0.10 0.96 10,300 10,600 10,100 35,240 366,496,000
08/02/2022 10,300 -0.30 -2.91 10,600 10,600 10,100 20,020 206,206,000
07/02/2022 10,600 0.15 1.42 10,450 10,850 10,400 18,810 199,386,000
01/02/2022 10,450 -0.05 -0.48 10,500 10,450 9,770 35,530 371,288,500
31/01/2022 10,450 -0.05 -0.48 10,500 10,450 9,770 35,530 371,288,500
28/01/2022 10,450 -0.05 -0.48 10,500 10,450 9,770 35,530 371,288,500
27/01/2022 10,500 0.10 0.95 10,400 10,700 9,900 14,730 154,665,000
26/01/2022 10,400 -0.25 -2.40 10,650 10,750 10,100 16,550 172,120,000
25/01/2022 10,650 0.15 1.41 10,500 11,000 9,900 25,740 274,131,000
24/01/2022 10,500 -0.65 -6.19 11,150 10,950 10,400 55,560 583,380,000
21/01/2022 11,150 0.70 6.28 10,450 11,150 10,800 39,490 440,313,500
20/01/2022 10,450 0.65 6.22 9,800 10,450 9,510 15,280 159,676,000
19/01/2022 9,770 -0.58 -5.94 10,350 10,000 9,630 49,110 479,804,700
18/01/2022 10,350 -0.75 -7.25 11,100 10,400 10,350 22,160 229,356,000
17/01/2022 11,150 -0.75 -6.73 11,900 12,000 11,100 44,910 500,746,500
16/01/2022 11,900 -0.60 -5.04 12,500 12,450 11,650 99,870 1,188,453,000
14/01/2022 11,900 -0.60 -5.04 12,500 12,450 11,650 99,870 1,188,453,000
13/01/2022 12,500 -0.90 -7.20 13,400 13,500 12,500 54,370 679,625,000
12/01/2022 13,400 -1.00 -7.46 14,400 14,000 13,400 144,020 1,929,868,000
11/01/2022 14,400 -0.40 -2.78 14,800 15,000 14,000 94,310 1,358,064,000
10/01/2022 14,800 -0.35 -2.36 15,150 15,650 14,600 140,630 2,081,324,000
09/01/2022 15,150 0.65 4.29 14,500 15,500 14,000 171,560 2,599,134,000
07/01/2022 15,150 0.65 4.29 14,500 15,500 14,000 171,560 2,599,134,000
06/01/2022 14,500 0.00 ■■ 0.00 14,100 14,850 13,500 137,020 1,986,790,000
05/01/2022 14,100 0.20 1.42 13,900 14,850 14,000 140,030 1,974,423,000
04/01/2022 13,900 0.00 ■■ 0.00 13,000 13,900 13,200 25,750 357,925,000
03/01/2022 11,150 -0.60 -5.38 11,750 11,800 11,000 64,420 718,283,000
31/12/2021 13,000 -0.50 -3.85 13,500 13,900 13,000 71,150 924,950,000
30/12/2021 13,500 -0.70 -5.19 14,200 14,200 13,500 79,910 1,078,785,000
29/12/2021 14,200 -0.15 -1.06 14,350 14,800 13,800 94,200 1,337,640,000
23/12/2021 14,150 0.90 6.36 13,250 14,150 14,150 32,350 457,752,500
22/12/2021 14,150 0.90 6.36 13,250 14,150 14,150 32,350 457,752,500
21/12/2021 13,250 0.85 6.42 12,400 13,250 13,250 71,530 947,772,500
20/12/2021 12,400 0.80 6.45 11,600 12,400 11,600 224,520 2,784,048,000
17/12/2021 11,600 0.75 6.47 10,850 11,600 11,550 111,520 1,293,632,000
16/12/2021 10,850 0.15 1.38 10,700 11,000 10,450 85,440 927,024,000
15/12/2021 10,700 -0.40 -3.74 11,100 11,100 10,650 39,890 426,823,000
14/12/2021 11,100 -0.10 -0.90 11,200 11,500 10,800 56,040 622,044,000
13/12/2021 11,200 0.70 6.25 10,500 11,200 10,500 122,800 1,375,360,000
12/12/2021 10,500 -0.25 -2.38 10,750 10,850 10,300 79,140 830,970,000
10/12/2021 10,500 -0.25 -2.38 10,750 10,850 10,300 79,140 830,970,000
09/12/2021 10,750 0.15 1.40 10,600 11,000 10,100 38,650 415,487,500
08/12/2021 10,600 -0.10 -0.94 10,600 10,600 10,200 41,460 439,476,000
07/12/2021 10,600 0.20 1.89 10,400 10,700 9,680 130,000 1,378,000,000
06/12/2021 10,400 -0.75 -7.21 11,150 11,150 10,400 94,670 984,568,000
04/12/2021 11,150 -0.60 -5.38 11,750 11,800 11,000 64,420 718,283,000
03/12/2021 11,150 -0.60 -5.38 11,750 11,800 11,000 64,420 718,283,000
02/12/2021 11,750 0.15 1.28 11,600 12,000 11,400 100,340 1,178,995,000
01/12/2021 11,600 0.10 0.86 11,500 12,100 11,400 123,510 1,432,716,000
30/11/2021 11,500 -0.05 -0.43 11,550 12,100 11,350 116,550 1,340,325,000
29/11/2021 11,550 0.75 6.49 10,800 11,550 10,200 124,140 1,433,817,000
28/11/2021 10,800 -0.30 -2.78 11,100 11,100 10,600 67,750 731,700,000
26/11/2021 10,800 -0.30 -2.78 11,100 11,100 10,600 67,750 731,700,000
25/11/2021 11,100 0.10 0.90 11,000 11,350 10,600 88,950 987,345,000
24/11/2021 11,000 -0.25 -2.27 11,250 11,850 10,950 51,630 567,930,000
23/11/2021 11,250 0.70 6.22 10,550 11,250 9,900 114,840 1,291,950,000
22/11/2021 10,550 -0.75 -7.11 11,300 11,350 10,550 150,960 1,592,628,000
19/11/2021 11,300 -0.85 -7.52 12,150 12,400 11,300 161,420 1,824,046,000
18/11/2021 12,150 0.40 3.29 11,750 12,400 11,750 119,460 1,451,439,000
17/11/2021 11,750 -0.05 -0.43 11,800 12,500 11,400 148,350 1,743,112,500
16/11/2021 11,800 0.75 6.36 11,050 11,800 11,000 249,400 2,942,920,000
15/11/2021 11,050 0.70 6.33 10,350 11,050 10,800 147,430 1,629,101,500
14/11/2021 10,350 0.66 6.38 9,690 10,350 9,560 212,890 2,203,411,500
12/11/2021 10,350 0.66 6.38 9,690 10,350 9,560 212,890 2,203,411,500
11/11/2021 9,690 0.42 4.33 9,270 9,850 9,270 86,560 838,766,400
10/11/2021 9,270 0.41 4.42 8,860 9,300 8,700 71,120 659,282,400
09/11/2021 8,860 -0.19 -2.14 9,050 9,250 8,860 41,770 370,082,200
08/11/2021 9,050 0.34 3.76 8,710 9,150 8,710 50,770 459,468,500
05/11/2021 8,710 0.11 1.26 8,600 8,870 8,410 58,450 509,099,500
03/11/2021 8,890 -0.66 -7.42 9,550 9,600 8,890 100,010 889,088,900
02/11/2021 9,550 0.32 3.35 9,230 9,750 9,320 72,130 688,841,500
01/11/2021 9,230 -0.32 -3.47 9,550 9,480 8,890 123,410 1,139,074,300
30/10/2021 9,550 -0.05 -0.52 9,600 9,750 9,350 55,850 533,367,500
29/10/2021 9,550 -0.05 -0.52 9,600 9,750 9,350 55,850 533,367,500
28/10/2021 9,600 0.40 4.17 9,200 9,770 9,400 59,700 573,120,000
27/10/2021 9,200 0.60 6.52 8,600 9,200 8,550 130,680 1,202,256,000
26/10/2021 8,600 -0.25 -2.91 8,850 8,800 8,400 52,770 453,822,000
25/10/2021 8,850 0.05 0.56 8,850 9,150 8,510 50,750 449,137,500
23/10/2021 8,850 0.26 2.94 8,590 9,190 8,690 81,180 718,443,000
22/10/2021 8,850 0.26 2.94 8,590 9,190 8,690 81,180 718,443,000
21/10/2021 8,590 0.56 6.52 8,030 8,590 8,010 105,690 907,877,100
20/10/2021 8,030 0.28 3.49 7,750 8,200 7,750 76,530 614,535,900
19/10/2021 7,750 0.20 2.58 7,550 8,000 7,500 26,110 202,352,500
18/10/2021 7,550 0.05 0.66 7,500 7,630 7,500 16,260 122,763,000
15/10/2021 7,500 -0.10 -1.33 7,600 7,740 7,500 21,170 158,775,000
14/10/2021 7,600 0.13 1.71 7,470 7,750 7,470 18,670 141,892,000
13/10/2021 7,470 0.18 2.41 7,290 7,470 7,270 12,700 94,869,000
12/10/2021 7,290 0.08 1.10 7,210 7,300 7,210 8,520 62,110,800
11/10/2021 7,210 -0.06 -0.83 7,270 7,270 7,170 11,120 80,175,200
08/10/2021 7,270 -0.09 -1.24 7,360 7,360 7,200 8,380 60,922,600
07/10/2021 7,360 0.06 0.82 7,300 7,530 7,190 7,800 57,408,000
06/10/2021 7,300 0.22 3.01 7,080 7,300 7,100 10,350 75,555,000
05/10/2021 7,080 -0.12 -1.69 7,200 7,200 6,900 20,680 146,414,400
04/10/2021 7,200 -0.14 -1.94 7,340 7,340 7,150 12,950 93,240,000
01/10/2021 7,340 -0.15 -2.04 7,490 7,490 7,250 4,320 31,708,800
30/09/2021 7,490 0.02 0.27 7,470 7,490 7,320 10,810 80,966,900
29/09/2021 7,470 0.13 1.74 7,340 7,540 7,100 11,980 89,490,600
28/09/2021 7,340 0.17 2.32 7,170 7,350 6,900 22,320 163,828,800
27/09/2021 7,170 -0.53 -7.39 7,700 7,700 7,170 44,110 316,268,700
24/09/2021 7,700 -0.06 -0.78 7,760 7,730 7,400 26,430 203,511,000
23/09/2021 7,760 -0.57 -7.35 8,330 8,550 7,760 49,980 387,844,800
22/09/2021 8,330 0.54 6.48 7,790 8,330 7,520 48,290 402,255,700
21/09/2021 7,790 -0.01 -0.13 7,800 7,790 7,300 35,230 274,441,700
20/09/2021 7,800 0.07 0.90 7,730 8,260 7,730 105,480 822,744,000
17/09/2021 7,730 0.50 6.47 7,230 7,730 7,240 31,070 240,171,100
16/09/2021 7,230 0.13 1.80 7,100 7,280 7,080 22,240 160,795,200
15/09/2021 7,100 -0.08 -1.13 7,180 7,200 7,000 21,480 152,508,000
14/09/2021 7,180 0.17 2.37 7,010 7,200 6,810 20,080 144,174,400
13/09/2021 7,010 0.09 1.28 6,920 7,390 6,940 36,690 257,196,900
10/09/2021 6,920 0.45 6.50 6,470 6,920 6,480 46,070 318,804,400
09/09/2021 6,470 -0.17 -2.63 6,640 6,630 6,380 6,130 39,661,100
08/09/2021 6,640 -0.06 -0.90 6,700 6,650 6,450 8,020 53,252,800
07/09/2021 6,700 -0.25 -3.73 6,950 7,000 6,500 12,300 82,410,000
06/09/2021 6,950 0.45 6.47 6,500 6,950 6,500 19,510 135,594,500
05/09/2021 6,190 0.17 2.75 6,020 6,150 5,860 9,230 57,133,700
03/09/2021 5,950 -0.07 -1.18 6,020 6,150 5,860 930 5,533,500
01/09/2021 6,500 0.04 0.62 6,460 6,550 6,310 8,750 56,875,000
31/08/2021 6,460 -0.04 -0.62 6,500 6,650 6,400 9,830 63,501,800
30/08/2021 6,500 0.11 1.69 6,390 6,560 6,200 16,550 107,575,000
27/08/2021 6,390 0.12 1.88 6,270 6,390 6,010 10,900 69,651,000
26/08/2021 6,270 -0.07 -1.12 6,270 6,470 6,160 11,660 73,108,200
25/08/2021 6,270 -0.40 -6.38 6,670 6,660 6,240 10,520 65,960,400
24/08/2021 6,670 -0.43 -6.45 7,100 7,190 6,620 9,850 65,699,500
23/08/2021 7,100 0.33 4.65 6,770 7,240 6,770 41,550 295,005,000
20/08/2021 6,770 0.44 6.50 6,330 6,770 6,340 32,800 222,056,000
19/08/2021 6,330 0.05 0.79 6,280 6,370 6,250 8,530 53,994,900
18/08/2021 6,280 0.01 0.16 6,270 6,310 6,230 9,880 62,046,400
17/08/2021 6,270 0.12 1.91 6,150 6,380 6,200 5,660 35,488,200
16/08/2021 6,150 0.07 1.14 6,080 6,160 6,080 5,370 33,025,500
13/08/2021 6,080 -0.02 -0.33 6,100 6,100 6,020 2,670 16,233,600
12/08/2021 6,100 0.02 0.33 6,100 6,150 6,030 9,730 59,353,000
11/08/2021 6,100 0.01 0.16 6,090 6,160 6,050 1,890 11,529,000
10/08/2021 6,090 0.06 0.99 6,030 6,090 6,000 3,220 19,609,800
09/08/2021 6,030 -0.12 -1.99 6,150 6,150 6,010 3,440 20,743,200
06/08/2021 6,150 -0.04 -0.65 6,190 6,280 6,150 2,230 13,714,500
05/08/2021 6,190 0.26 4.20 5,930 6,190 5,930 9,230 57,133,700
04/08/2021 5,930 -0.02 -0.34 5,950 6,000 5,900 4,200 24,906,000
03/08/2021 5,950 -0.07 -1.18 6,020 6,150 5,860 930 5,533,500
02/08/2021 6,020 -0.08 -1.33 6,100 6,090 5,810 2,810 16,916,200
30/07/2021 6,100 -0.10 -1.64 6,100 6,100 5,900 1,940 11,834,000
29/07/2021 6,100 0.01 0.16 6,090 6,170 6,000 1,490 9,089,000
28/07/2021 6,090 -0.02 -0.33 6,110 6,100 5,980 1,080 6,577,200
27/07/2021 6,110 -0.02 -0.33 6,130 6,110 5,980 2,490 15,213,900
26/07/2021 6,130 0.06 0.98 6,070 6,130 5,810 590 3,616,700
23/07/2021 6,070 -0.11 -1.81 6,180 6,300 5,870 6,290 38,180,300
21/07/2021 5,950 -0.14 -2.35 5,950 6,180 5,800 2,770 16,481,500
20/07/2021 5,950 0.10 1.68 5,850 5,980 5,560 530 3,153,500
19/07/2021 5,850 -0.31 -5.30 6,160 6,070 5,800 3,060 17,901,000
16/07/2021 6,160 -0.04 -0.65 6,200 6,170 6,000 2,300 14,168,000
15/07/2021 6,200 0.01 0.16 6,190 6,370 5,850 3,710 23,002,000
14/07/2021 6,190 0.12 1.94 6,070 6,460 6,190 50 309,500
13/07/2021 6,070 0.16 2.64 5,910 6,090 5,510 1,280 7,769,600
12/07/2021 5,910 -0.38 -6.43 6,290 6,240 5,850 5,380 31,795,800
09/07/2021 6,290 -0.10 -1.59 6,390 6,350 6,010 4,390 27,613,100
08/07/2021 6,390 0.01 0.16 6,380 6,470 6,300 7,330 46,838,700
07/07/2021 6,380 0.05 0.78 6,330 6,390 6,100 5,930 37,833,400
06/07/2021 6,330 -0.14 -2.21 6,470 6,610 6,210 5,770 36,524,100
05/07/2021 6,470 0.06 0.93 6,410 6,490 6,300 4,990 32,285,300
02/07/2021 6,410 -0.19 -2.96 6,600 6,700 6,400 4,120 26,409,200
01/07/2021 6,600 -0.21 -3.18 6,810 6,750 6,500 4,120 27,192,000
30/06/2021 6,810 0.21 3.08 6,600 6,950 6,610 4,630 31,530,300
29/06/2021 6,600 0.27 4.09 6,330 6,770 6,200 20,640 136,224,000
28/06/2021 6,330 -0.47 -7.42 6,800 6,790 6,330 30,300 191,799,000
25/06/2021 6,800 -0.20 -2.94 7,000 7,000 6,630 11,230 76,364,000
24/06/2021 7,000 0.01 0.14 7,000 7,400 6,950 25,830 180,810,000
23/06/2021 7,000 0.45 6.43 6,550 7,000 6,500 43,680 305,760,000
22/06/2021 6,550 0.02 0.31 6,530 6,780 6,500 11,550 75,652,500
21/06/2021 6,530 0.33 5.05 6,340 6,700 6,300 13,730 89,656,900
18/06/2021 6,340 0.14 2.21 6,200 6,390 6,100 7,210 45,711,400
17/06/2021 6,200 0.19 3.06 6,010 6,250 6,030 5,280 32,736,000
16/06/2021 6,010 -0.16 -2.66 6,170 6,170 6,000 3,510 21,095,100
15/06/2021 6,100 -0.04 -0.66 6,140 6,180 6,100 1,470 8,967,000
14/06/2021 6,140 -0.01 -0.16 6,150 6,150 6,010 4,950 30,393,000
11/06/2021 6,150 0.07 1.14 6,080 6,200 6,080 1,590 9,778,500
10/06/2021 6,080 -0.02 -0.33 6,100 6,100 5,970 6,650 40,432,000
09/06/2021 6,100 0.07 1.15 6,030 6,160 6,030 3,520 21,472,000
08/06/2021 6,030 0.08 1.33 6,030 6,160 6,030 1,500 9,045,000
07/06/2021 6,030 -0.22 -3.65 6,250 6,140 5,990 1,530 9,225,900
04/06/2021 6,250 -0.05 -0.80 6,300 6,300 6,200 2,720 17,000,000
03/06/2021 6,300 0.26 4.13 6,040 6,300 6,000 8,960 56,448,000
02/06/2021 6,040 0.04 0.66 6,000 6,050 5,680 950 5,738,000
01/06/2021 6,000 -0.01 -0.17 6,000 6,000 5,990 1,620 9,720,000
31/05/2021 6,000 -0.58 -9.67 6,000 6,100 5,950 4,470 26,820,000
28/05/2021 6,000 0.01 0.17 6,000 6,100 6,000 2,350 14,100,000
27/05/2021 6,000 -0.10 -1.67 6,100 6,020 6,000 1,830 10,980,000
26/05/2021 6,100 0.08 1.31 6,020 6,110 5,920 3,600 21,960,000
25/05/2021 6,020 -0.18 -2.99 6,200 6,210 6,000 3,230 19,444,600
24/05/2021 6,200 0.02 0.32 6,180 6,200 6,110 1,670 10,354,000
23/05/2021 6,180 0.02 0.32 6,160 6,270 6,050 4,040 24,967,200
21/05/2021 6,180 0.02 0.32 6,160 6,270 6,050 4,040 24,967,200
20/05/2021 6,160 0.02 0.32 6,160 6,180 6,100 2,970 18,295,200
19/05/2021 6,160 -0.04 -0.65 6,200 6,200 6,030 1,400 8,624,000
18/05/2021 6,200 -0.17 -2.74 6,370 6,370 6,150 2,730 16,926,000
17/05/2021 6,370 0.31 4.87 6,060 6,370 6,030 5,470 34,843,900
14/05/2021 6,060 -0.14 -2.31 6,200 6,200 6,030 3,690 22,361,400
13/05/2021 6,200 -0.17 -2.74 6,200 6,250 6,000 5,460 33,852,000
12/05/2021 6,200 0.04 0.65 6,160 6,200 6,100 4,540 28,148,000
11/05/2021 6,160 0.10 1.62 6,060 6,200 6,060 3,550 21,868,000
10/05/2021 6,060 0.06 0.99 6,000 6,240 5,850 5,810 35,208,600
09/05/2021 6,000 -0.24 -4.00 6,240 6,240 5,810 8,130 48,780,000
07/05/2021 6,000 -0.24 -4.00 6,240 6,240 5,810 8,130 48,780,000
06/05/2021 6,240 -0.16 -2.56 6,400 6,350 6,170 4,320 26,956,800
05/05/2021 6,400 0.01 0.16 6,390 6,530 6,250 1,160 7,424,000
04/05/2021 6,390 -0.11 -1.72 6,500 6,400 6,200 3,490 22,301,100
03/05/2021 7,060 0.46 6.52 6,600 7,060 6,140 250 1,765,000
29/04/2021 6,500 0.08 1.23 6,420 6,600 6,400 2,650 17,225,000
28/04/2021 6,420 0.22 3.43 6,200 6,500 6,000 5,560 35,695,200
27/04/2021 6,200 -0.04 -0.65 6,240 6,260 6,000 4,120 25,544,000
26/04/2021 6,240 -0.46 -7.37 6,700 6,690 6,240 5,060 31,574,400
23/04/2021 6,700 0.20 2.99 6,500 6,700 6,300 6,260 41,942,000
22/04/2021 6,500 -0.20 -3.08 6,700 6,700 6,500 4,200 27,300,000
21/04/2021 6,700 -0.04 -0.60 6,700 6,870 6,600 9,650 64,655,000
20/04/2021 6,700 -0.04 -0.60 6,700 6,870 6,600 9,650 64,655,000
19/04/2021 6,700 -0.10 -1.49 6,800 6,750 6,500 7,240 48,508,000
16/04/2021 6,800 -0.11 -1.62 6,910 7,000 6,440 24,710 168,028,000
15/04/2021 6,910 -0.35 -5.07 7,260 7,260 6,850 26,350 182,078,500
14/04/2021 7,260 -0.04 -0.55 7,300 7,300 7,100 13,670 99,244,200
13/04/2021 7,300 -0.16 -2.19 7,460 7,550 7,180 17,290 126,217,000
12/04/2021 7,460 -0.03 -0.40 7,490 7,460 7,200 29,230 218,055,800
09/04/2021 7,490 0.24 3.20 7,250 7,490 6,970 17,440 130,625,600
08/04/2021 7,250 -0.54 -7.45 7,790 7,500 7,250 35,680 258,680,000
07/04/2021 7,790 0.34 4.36 7,450 7,800 7,470 15,480 120,589,200
06/04/2021 7,450 0.48 6.44 6,970 7,450 7,200 41,590 309,845,500
05/04/2021 6,970 0.45 6.46 6,520 6,970 6,580 63,240 440,782,800
02/04/2021 6,520 -0.08 -1.23 6,600 6,630 6,500 10,740 70,024,800
01/04/2021 6,600 0.02 0.30 6,580 6,600 6,400 8,920 58,872,000
31/03/2021 6,580 -0.08 -1.22 6,580 6,690 6,500 8,680 57,114,400
30/03/2021 6,580 -0.01 -0.15 6,580 6,600 6,350 10,460 68,826,800
29/03/2021 6,580 0.18 2.74 6,400 6,650 6,280 6,000 39,480,000
28/03/2021 6,400 -0.20 -3.13 6,600 6,600 6,250 6,350 40,640,000
26/03/2021 6,400 -0.20 -3.13 6,600 6,600 6,250 6,350 40,640,000
25/03/2021 6,600 -0.05 -0.76 6,600 6,610 6,400 12,020 79,332,000
24/03/2021 6,600 0.10 1.52 6,500 6,800 6,350 10,270 67,782,000
23/03/2021 6,500 -0.30 -4.62 6,800 6,800 6,400 16,510 107,315,000
22/03/2021 6,800 0.15 2.21 6,650 6,900 6,630 21,870 148,716,000
19/03/2021 6,650 0.03 0.45 6,620 6,720 6,550 7,620 50,673,000
18/03/2021 6,620 0.02 0.30 6,600 6,730 6,140 22,580 149,479,600
17/03/2021 6,600 -0.05 -0.76 6,650 6,750 6,460 5,300 34,980,000
16/03/2021 6,650 0.09 1.35 6,560 6,850 6,600 23,110 153,681,500
15/03/2021 6,560 0.26 3.96 6,300 6,600 6,260 31,430 206,180,800
13/03/2021 6,300 0.02 0.32 6,280 6,350 6,100 15,910 100,233,000
12/03/2021 6,300 0.02 0.32 6,280 6,350 6,100 15,910 100,233,000
11/03/2021 6,280 0.07 1.11 6,210 6,310 6,200 7,120 44,713,600
10/03/2021 6,210 0.01 0.16 6,200 6,220 6,150 5,850 36,328,500
09/03/2021 6,200 -0.09 -1.45 6,290 6,280 6,020 9,270 57,474,000
08/03/2021 6,290 -0.01 -0.16 6,290 6,300 6,200 12,960 81,518,400
05/03/2021 6,290 0.29 4.61 6,000 6,300 5,850 6,850 43,086,500
04/03/2021 6,000 -0.21 -3.50 6,210 6,350 5,950 14,390 86,340,000
03/03/2021 6,210 0.28 4.51 5,930 6,330 5,900 15,070 93,584,700
02/03/2021 5,930 0.11 1.85 5,820 6,090 5,850 4,790 28,404,700
01/03/2021 5,820 -0.02 -0.34 5,840 5,840 5,800 3,200 18,624,000
28/02/2021 5,840 0.02 0.34 5,840 5,860 5,650 1,560 9,110,400
26/02/2021 5,840 0.02 0.34 5,840 5,860 5,650 1,560 9,110,400
25/02/2021 5,840 0.06 1.03 5,780 5,900 5,790 1,700 9,928,000
24/02/2021 5,780 -0.07 -1.21 5,850 5,900 5,760 4,030 23,293,400
23/02/2021 5,850 0.08 1.37 5,770 5,850 5,770 860 5,031,000
22/02/2021 5,770 -0.03 -0.52 5,800 5,960 5,770 5,990 34,562,300
19/02/2021 5,800 -0.10 -1.72 5,900 5,880 5,770 6,620 38,396,000
18/02/2021 5,900 -0.07 -1.19 5,970 5,970 5,770 4,350 25,665,000
17/02/2021 5,970 0.11 1.84 5,860 5,980 5,590 2,510 14,984,700
10/02/2021 5,860 0.26 4.44 5,600 5,880 5,240 3,630 21,271,800
09/02/2021 5,860 0.26 4.44 5,600 5,880 5,240 3,630 21,271,800
08/02/2021 5,600 -0.37 -6.61 5,970 6,000 5,560 14,280 79,968,000
05/02/2021 5,970 0.04 0.67 5,930 6,000 5,850 3,400 20,298,000
05/01/2021 6,000 -0.06 -1.00 6,060 6,000 5,750 3,780 22,680,000
04/01/2021 6,060 -0.45 -7.43 6,510 6,290 6,060 44,200 267,852,000
01/01/2021 6,510 -0.49 -7.53 7,000 6,750 6,510 340,700 2,217,957,000
31/12/2020 6,510 -0.49 -7.53 7,000 6,750 6,510 340,700 2,217,957,000
30/12/2020 7,000 0.30 4.29 6,700 7,000 6,500 382,780 2,679,460,000
29/12/2020 6,700 0.40 5.97 6,320 6,740 6,500 23,912 160,210,400
28/12/2020 6,320 0.40 6.33 5,910 6,320 5,750 30,854 194,997,280
27/12/2020 5,910 0.40 6.77 5,530 5,910 5,400 20,187 119,305,170
25/12/2020 5,910 0.40 6.77 5,530 5,910 5,400 20,187 119,305,170
24/12/2020 5,530 0.00 ■■ 0.00 5,490 5,640 5,400 15,745 87,069,850
23/12/2020 5,490 0.30 5.46 5,200 5,560 5,200 30,994 170,157,060
22/12/2020 5,200 0.10 1.92 5,100 5,250 5,100 18,506 96,231,200
21/12/2020 5,100 0.10 1.96 5,000 5,170 5,000 8,629 44,007,900
20/12/2020 5,000 0.10 2.00 4,900 5,240 4,870 10,266 51,330,000
18/12/2020 5,000 0.10 2.00 4,900 5,240 4,870 10,266 51,330,000
17/12/2020 4,900 0.00 ■■ 0.00 4,900 4,940 4,860 3,389 16,606,100
16/12/2020 4,900 0.00 ■■ 0.00 4,890 4,910 4,820 1,238 6,066,200
15/12/2020 4,890 -0.10 -2.04 4,970 5,000 4,870 2,084 10,190,760
14/12/2020 4,970 0.20 4.02 4,760 4,970 4,760 5,700 28,329,000
13/12/2020 4,760 -0.10 -2.10 4,840 4,830 4,750 3,902 18,573,520
11/12/2020 4,760 -0.10 -2.10 4,840 4,830 4,750 3,902 18,573,520
10/12/2020 4,840 -0.10 -2.07 4,970 4,940 4,840 9,585 46,391,400
09/12/2020 4,970 0.00 ■■ 0.00 4,950 4,980 4,860 6,139 30,510,830
08/12/2020 4,950 0.00 ■■ 0.00 5,000 5,000 4,830 4,739 23,458,050
07/12/2020 5,000 0.00 ■■ 0.00 4,970 5,120 4,960 5,961 29,805,000
04/12/2020 5,030 -0.20 -3.98 5,190 5,190 4,960 51,900 261,057,000
03/12/2020 5,190 0.00 ■■ 0.00 5,190 5,210 4,920 13,589 70,526,910
02/12/2020 5,190 -0.20 -3.85 5,350 5,430 5,100 9,089 47,171,910
01/12/2020 5,350 0.20 3.74 5,170 5,450 5,000 52,497 280,858,950
30/11/2020 5,170 0.33 6.38 4,840 5,170 5,170 112,740 582,865,800
27/11/2020 4,840 0.31 6.40 4,530 4,840 4,840 70,510 341,268,400
26/11/2020 4,530 0.29 6.40 4,240 4,530 4,280 45,110 204,348,300
25/11/2020 4,240 -0.02 -0.47 4,260 4,290 4,240 17,870 75,768,800
24/11/2020 4,260 -0.01 -0.23 4,270 4,300 4,240 4,570 19,468,200
23/11/2020 4,270 -0.05 -1.17 4,320 4,400 4,270 15,590 66,569,300
20/11/2020 4,320 0.10 2.31 4,190 4,330 4,180 4,004 17,297,280
19/11/2020 4,190 0.00 ■■ 0.00 4,200 4,220 4,180 3,877 16,244,630
18/11/2020 4,200 -0.07 -1.67 4,270 4,310 4,200 72,910 306,222,000
17/11/2020 4,270 -0.10 -2.34 4,320 4,370 4,270 1,220 5,209,400
16/11/2020 4,320 0.00 ■■ 0.00 4,340 4,350 4,320 2,607 11,262,240
15/11/2020 4,340 0.00 ■■ 0.00 4,350 4,350 4,310 1,016 4,409,440
13/11/2020 4,340 0.00 ■■ 0.00 4,350 4,350 4,310 1,016 4,409,440
12/11/2020 4,350 -0.10 -2.30 4,400 4,400 4,320 4,062 17,669,700
11/11/2020 4,400 0.00 ■■ 0.00 4,390 4,440 4,360 2,080 9,152,000
10/11/2020 4,390 0.00 ■■ 0.00 4,380 4,590 4,350 409 1,795,510
09/11/2020 4,380 -0.10 -2.28 4,440 4,450 4,370 7,544 33,042,720
06/11/2020 4,440 0.00 ■■ 0.00 4,410 4,440 4,390 1,724 7,654,560
05/11/2020 4,410 -0.10 -2.27 4,500 4,500 4,410 2,947 12,996,270
04/11/2020 4,500 0.00 ■■ 0.00 4,450 4,590 4,450 1,114 5,013,000
03/11/2020 4,450 0.00 ■■ 0.00 4,480 4,590 4,450 2,394 10,653,300
02/11/2020 4,480 0.00 ■■ 0.00 4,490 4,490 4,440 225 1,008,000
30/10/2020 4,490 0.00 ■■ 0.00 4,490 4,600 4,400 1,291 5,796,590
29/10/2020 4,490 0.00 ■■ 0.00 4,450 4,500 4,400 1,158 5,199,420
28/10/2020 4,450 -0.10 -2.25 4,550 4,560 4,450 1,932 8,597,400
27/10/2020 4,550 0.00 ■■ 0.00 4,550 4,650 4,530 1,667 7,584,850
26/10/2020 4,550 -0.10 -2.20 4,660 4,700 4,510 3,433 15,620,150
23/10/2020 4,660 0.00 ■■ 0.00 4,680 4,680 4,600 2,257 10,517,620
22/10/2020 4,680 0.00 ■■ 0.00 4,680 4,680 4,630 623 2,915,640
21/10/2020 4,680 0.10 2.14 4,540 4,750 4,550 21,886 102,426,480
20/10/2020 4,540 -0.10 -2.20 4,660 4,660 4,540 1,343 6,097,220
19/10/2020 4,660 0.10 2.15 4,590 4,690 4,500 1,102 5,135,320
17/10/2020 4,590 0.00 ■■ 0.00 4,620 4,660 4,550 2,411 11,066,490
16/10/2020 4,590 0.00 ■■ 0.00 4,620 4,660 4,550 2,411 11,066,490
15/10/2020 4,620 -0.04 -0.87 4,660 4,660 4,620 54,900 253,638,000
14/10/2020 4,660 0.00 ■■ 0.00 4,700 4,740 4,660 2,017 9,399,220
13/10/2020 4,700 0.00 ■■ 0.00 4,710 4,720 4,660 806 3,788,200
12/10/2020 4,710 0.00 ■■ 0.00 4,750 4,750 4,620 4,709 22,179,390
10/10/2020 4,750 0.00 ■■ 0.00 4,760 4,750 4,700 6,458 30,675,500
09/10/2020 4,750 0.00 ■■ 0.00 4,760 4,750 4,700 6,458 30,675,500
08/10/2020 4,760 0.00 ■■ 0.00 4,780 4,790 4,710 4,176 19,877,760
07/10/2020 4,780 0.10 2.09 4,720 4,790 4,700 2,087 9,975,860
06/10/2020 4,720 -0.10 -2.12 4,780 4,790 4,710 5,322 25,119,840
05/10/2020 4,780 0.10 2.09 4,700 4,820 4,700 1,803 8,618,340
02/10/2020 4,700 -0.10 -2.13 4,760 4,860 4,610 9,564 44,950,800
01/10/2020 4,760 0.00 ■■ 0.00 4,770 4,780 4,760 4,035 19,206,600
30/09/2020 4,770 0.00 ■■ 0.00 4,760 4,790 4,750 2,292 10,932,840
29/09/2020 4,760 0.00 ■■ 0.00 4,750 4,770 4,720 6,563 31,239,880
28/09/2020 4,750 0.00 ■■ 0.00 4,710 4,750 4,710 3,428 16,283,000
25/09/2020 4,710 0.00 ■■ 0.00 4,750 4,730 4,710 4,221 19,880,910
24/09/2020 4,750 0.00 ■■ 0.00 4,750 4,750 4,710 3,167 15,043,250
23/09/2020 4,750 0.00 ■■ 0.00 4,740 4,780 4,740 3,786 17,983,500
22/09/2020 4,740 0.00 ■■ 0.00 4,760 4,790 4,700 5,437 25,771,380
21/09/2020 4,760 0.00 ■■ 0.00 4,790 4,840 4,750 11,984 57,043,840
18/09/2020 4,790 0.00 ■■ 0.00 4,750 4,800 4,750 5,774 27,657,460
17/09/2020 4,750 -0.10 -2.11 4,890 0 0 7,870 37,382,500
16/09/2020 4,890 0.00 ■■ 0.00 4,870 4,930 4,750 3,632 17,760,480
15/09/2020 4,870 0.20 4.11 4,720 4,900 4,750 11,812 57,524,440
14/09/2020 4,720 0.00 ■■ 0.00 4,710 4,780 4,680 7,635 36,037,200
11/09/2020 4,710 0.00 ■■ 0.00 4,760 4,720 4,680 5,272 24,831,120
10/09/2020 4,760 0.10 2.10 4,700 4,790 4,710 1,768 8,415,680
09/09/2020 4,700 -0.01 -0.21 4,710 4,700 4,680 15,890 74,683,000
08/09/2020 4,710 -0.10 -2.12 4,770 4,830 4,610 5,152 24,265,920
07/09/2020 4,770 -0.10 -2.10 4,850 5,000 4,760 6,709 32,001,930
04/09/2020 4,850 0.00 ■■ 0.00 4,850 4,850 4,700 7,274 35,278,900
03/09/2020 4,850 -0.30 -6.19 5,100 5,090 4,800 4,060 19,691,000
01/09/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 403 2,055,300
31/08/2020 5,100 0.10 1.96 4,980 5,200 4,950 7,723 39,387,300
29/08/2020 4,980 0.20 4.02 4,810 4,990 4,800 7,108 35,397,840
28/08/2020 4,980 0.20 4.02 4,810 4,990 4,800 7,108 35,397,840
27/08/2020 4,810 0.00 ■■ 0.00 4,780 4,850 4,760 3,731 17,946,110
26/08/2020 4,780 0.00 ■■ 0.00 4,790 4,800 4,700 3,304 15,793,120
25/08/2020 4,790 0.00 ■■ 0.00 4,800 4,800 4,700 1,221 5,848,590
24/08/2020 4,800 0.10 2.08 4,720 4,830 4,730 1,546 7,420,800
21/08/2020 4,720 0.00 ■■ 0.00 4,720 4,720 4,600 7,059 33,318,480
20/08/2020 4,720 0.00 ■■ 0.00 4,720 4,780 4,710 2,638 12,451,360
19/08/2020 4,720 0.00 ■■ 0.00 4,720 4,730 4,700 1,766 8,335,520
18/08/2020 4,720 0.00 ■■ 0.00 4,700 4,720 4,700 2,149 10,143,280
17/08/2020 4,700 0.10 2.13 4,630 4,740 4,700 865 4,065,500
14/08/2020 4,630 -0.20 -4.32 4,850 4,850 4,630 3,260 15,093,800
13/08/2020 4,850 0.10 2.06 4,770 4,890 4,600 1,850 8,972,500
12/08/2020 4,770 0.00 ■■ 0.00 4,750 4,800 4,620 1,818 8,671,860
11/08/2020 4,750 0.10 2.11 4,680 4,750 4,550 12,770 60,657,500
10/08/2020 4,680 0.10 2.14 4,620 4,690 4,560 1,655 7,745,400
08/08/2020 4,620 0.00 ■■ 0.00 4,630 4,620 4,510 300 1,386,000
07/08/2020 4,620 0.00 ■■ 0.00 4,630 4,620 4,510 300 1,386,000
06/08/2020 4,630 0.00 ■■ 0.00 4,610 4,630 4,500 1,108 5,130,040
05/08/2020 4,610 -0.10 -2.17 4,690 4,610 4,570 1,219 5,619,590
04/08/2020 4,690 0.10 2.13 4,630 4,750 4,600 1,139 5,341,910
03/08/2020 4,630 0.00 ■■ 0.00 4,600 4,680 4,400 709 3,282,670
31/07/2020 4,600 0.00 ■■ 0.00 4,580 4,600 4,340 1,685 7,751,000
30/07/2020 4,580 0.20 4.37 4,380 4,580 4,380 4,652 21,306,160
29/07/2020 4,380 -0.30 -6.85 4,700 4,700 4,380 11,130 48,749,400
28/07/2020 4,700 0.20 4.26 4,550 4,800 4,520 1,932 9,080,400
27/07/2020 4,550 -0.30 -6.59 4,820 4,580 4,490 15,944 72,545,200
25/07/2020 4,820 -0.40 -8.30 5,180 5,350 4,820 14,115 68,034,300
24/07/2020 4,820 -0.40 -8.30 5,180 5,350 4,820 14,115 68,034,300
23/07/2020 5,180 0.00 ■■ 0.00 5,180 5,230 5,180 1,632 8,453,760
22/07/2020 5,180 0.00 ■■ 0.00 5,210 5,280 5,170 2,009 10,406,620
21/07/2020 5,210 0.00 ■■ 0.00 5,170 5,300 5,170 6,701 34,912,210
20/07/2020 5,170 -0.10 -1.93 5,300 5,250 5,140 11,240 58,110,800
17/07/2020 5,300 0.00 ■■ 0.00 5,320 5,390 5,200 4,346 23,033,800
16/07/2020 5,320 0.00 ■■ 0.00 5,320 5,320 5,210 3,167 16,848,440
15/07/2020 5,320 0.10 1.88 5,260 5,320 5,260 4,241 22,562,120
14/07/2020 5,260 0.00 ■■ 0.00 5,250 5,280 5,210 2,480 13,044,800
13/07/2020 5,250 0.00 ■■ 0.00 5,270 5,400 5,240 8,000 42,000,000
12/07/2020 5,270 -0.20 -3.80 5,460 5,460 5,260 6,670 35,150,900
10/07/2020 5,270 -0.20 -3.80 5,460 5,460 5,260 6,670 35,150,900
09/07/2020 5,460 0.30 5.49 5,210 5,500 5,210 12,333 67,338,180
08/07/2020 5,210 -0.10 -1.92 5,270 5,290 5,200 5,571 29,024,910
07/07/2020 5,270 0.00 ■■ 0.00 5,250 5,390 5,250 9,670 50,960,900
06/07/2020 5,250 0.00 ■■ 0.00 5,300 5,480 5,200 5,688 29,862,000
05/07/2020 5,300 0.00 ■■ 0.00 5,340 5,340 5,180 3,993 21,162,900
03/07/2020 5,300 0.00 ■■ 0.00 5,340 5,340 5,180 3,993 21,162,900
02/07/2020 5,340 -0.20 -3.75 5,500 5,500 5,220 1,960 10,466,400
01/07/2020 5,500 0.30 5.45 5,190 5,500 5,110 4,911 27,010,500
30/06/2020 5,190 0.00 ■■ 0.00 5,190 5,300 5,140 12,460 64,667,400
29/06/2020 5,190 -0.40 -7.71 5,550 5,690 5,180 9,012 46,772,280
26/06/2020 5,550 -0.23 -4.14 5,780 5,780 5,550 41,880 232,434,000
25/06/2020 5,780 -0.10 -1.73 5,860 5,780 5,510 13,427 77,608,060
24/06/2020 5,860 -0.10 -1.71 5,970 5,980 5,560 17,718 103,827,480
23/06/2020 5,970 0.00 ■■ 0.00 5,940 6,000 5,790 22,276 132,987,720
22/06/2020 5,940 0.00 ■■ 0.00 5,940 6,070 5,810 25,979 154,315,260
19/06/2020 5,940 0.40 6.73 5,560 5,940 5,780 56,023 332,776,620
18/06/2020 5,560 0.40 7.19 5,200 5,560 5,210 17,421 96,860,760
17/06/2020 5,200 0.06 1.15 5,140 5,300 5,100 80,150 416,780,000
16/06/2020 5,140 0.00 ■■ 0.00 5,140 5,200 5,020 26,932 138,430,480
15/06/2020 5,140 -0.30 -5.84 5,430 5,680 5,140 24,056 123,647,840
14/06/2020 5,430 -0.10 -1.84 5,500 5,500 5,150 17,467 94,845,810
12/06/2020 5,430 -0.10 -1.84 5,500 5,500 5,150 17,467 94,845,810
11/06/2020 5,500 -0.40 -7.27 5,860 6,150 5,500 77,652 427,086,000
10/06/2020 5,860 0.40 6.83 5,480 5,860 5,620 54,191 317,559,260
09/06/2020 5,480 0.40 7.30 5,130 5,480 5,450 19,170 105,051,600
08/06/2020 5,130 0.30 5.85 4,800 5,130 4,820 95,395 489,376,350
06/06/2020 4,800 0.00 ■■ 0.00 4,790 4,810 4,770 48,252 231,609,600
05/06/2020 4,800 0.00 ■■ 0.00 4,790 4,810 4,770 48,252 231,609,600
04/06/2020 4,790 0.10 2.09 4,670 4,880 4,710 4,812 23,049,480
03/06/2020 4,670 -0.10 -2.14 4,800 4,800 4,670 11,969 55,895,230
02/06/2020 4,800 0.00 ■■ 0.00 4,810 4,890 4,750 7,413 35,582,400
01/06/2020 4,810 0.00 ■■ 0.00 4,790 4,880 4,700 3,023 14,540,630
31/05/2020 4,790 0.10 2.09 4,730 4,790 4,460 12,223 58,548,170
29/05/2020 4,790 0.10 2.09 4,730 4,790 4,460 12,223 58,548,170
28/05/2020 4,730 0.00 ■■ 0.00 4,780 4,950 4,720 1,731 8,187,630
27/05/2020 4,780 0.10 2.09 4,710 4,790 4,700 7,040 33,651,200
26/05/2020 4,710 -0.10 -2.12 4,790 4,790 4,700 7,125 33,558,750
25/05/2020 4,790 0.00 ■■ 0.00 4,840 4,840 4,790 2,167 10,379,930
24/05/2020 4,840 0.00 ■■ 0.00 4,840 4,890 4,660 4,639 22,452,760
22/05/2020 4,840 0.00 ■■ 0.00 4,840 4,890 4,660 4,639 22,452,760
21/05/2020 4,840 0.00 ■■ 0.00 4,800 4,850 4,660 2,210 10,696,400
20/05/2020 4,800 -0.10 -2.08 4,880 4,880 4,650 2,723 13,070,400
19/05/2020 4,880 0.10 2.05 4,810 4,960 4,800 19,897 97,097,360
18/05/2020 4,810 0.00 ■■ 0.00 4,800 4,830 4,700 1,967 9,461,270
17/05/2020 4,800 0.20 4.17 4,640 4,880 4,640 5,072 24,345,600
15/05/2020 4,800 0.20 4.17 4,640 4,880 4,640 5,072 24,345,600
14/05/2020 4,640 0.00 ■■ 0.00 4,640 4,700 4,600 7,137 33,115,680
13/05/2020 4,640 0.00 ■■ 0.00 4,640 4,650 4,370 4,096 19,005,440
12/05/2020 4,640 0.20 4.31 4,470 4,680 4,380 1,503 6,973,920
11/05/2020 4,470 0.00 ■■ 0.00 4,450 4,500 4,360 8,092 36,171,240
10/05/2020 4,450 -0.20 -4.49 4,630 4,800 4,420 4,399 19,575,550
08/05/2020 4,450 -0.20 -4.49 4,630 4,800 4,420 4,399 19,575,550
07/05/2020 4,630 -0.30 -6.48 4,890 4,880 4,600 1,326 6,139,380
06/05/2020 4,890 0.20 4.09 4,670 4,900 4,450 4,131 20,200,590
05/05/2020 4,670 -0.40 -8.57 5,020 5,000 4,670 4,706 21,977,020
04/05/2020 5,020 0.00 ■■ 0.00 5,020 5,020 4,670 4,457 22,374,140
01/05/2020 5,020 0.20 3.98 4,800 5,020 4,620 4,607 23,127,140
30/04/2020 5,020 0.20 3.98 4,800 5,020 4,620 4,607 23,127,140
29/04/2020 5,020 0.20 3.98 4,800 5,020 4,620 4,607 23,127,140
28/04/2020 4,800 -0.30 -6.25 5,120 5,120 4,800 606 2,908,800
27/04/2020 5,120 0.30 5.86 4,840 5,120 4,850 3,328 17,039,360
26/04/2020 4,840 0.30 6.20 4,530 4,840 4,530 4,545 21,997,800
24/04/2020 4,840 0.30 6.20 4,530 4,840 4,530 4,545 21,997,800
23/04/2020 4,530 -0.20 -4.42 4,730 4,950 4,530 7,372 33,395,160
22/04/2020 4,730 -0.30 -6.34 5,010 5,000 4,700 2,119 10,022,870
21/04/2020 5,010 0.00 ■■ 0.00 5,030 5,010 4,700 4,066 20,370,660
20/04/2020 5,030 -0.10 -1.99 5,120 5,150 5,030 3,581 18,012,430
19/04/2020 5,120 0.00 ■■ 0.00 5,080 5,120 4,730 9,691 49,617,920
17/04/2020 5,120 0.00 ■■ 0.00 5,080 5,120 4,730 9,691 49,617,920
16/04/2020 5,080 0.00 ■■ 0.00 5,090 5,090 4,870 4,183 21,249,640
15/04/2020 5,090 0.00 ■■ 0.00 5,100 5,120 4,880 2,977 15,152,930
14/04/2020 5,100 0.30 5.88 4,790 5,120 5,000 13,002 66,310,200
13/04/2020 4,790 0.30 6.26 4,480 4,790 4,790 3,832 18,355,280
12/04/2020 4,480 0.30 6.70 4,190 4,480 4,030 10,575 47,376,000
10/04/2020 4,480 0.30 6.70 4,190 4,480 4,030 10,575 47,376,000
09/04/2020 4,190 0.10 2.39 4,100 4,200 4,060 6,100 25,559,000
08/04/2020 4,100 0.10 2.44 4,000 4,180 3,900 3,682 15,096,200
07/04/2020 4,000 -0.20 -5.00 4,170 4,170 4,000 2,214 8,856,000
06/04/2020 4,170 0.00 ■■ 0.00 4,140 4,350 4,000 1,691 7,051,470
05/04/2020 4,140 0.00 ■■ 0.00 4,090 4,190 4,000 972 4,024,080
03/04/2020 4,140 0.00 ■■ 0.00 4,090 4,190 4,000 972 4,024,080
02/04/2020 4,090 0.20 4.89 3,900 4,090 4,000 3,609 14,760,810
01/04/2020 4,090 0.20 4.89 3,900 4,090 4,000 3,609 14,760,810
31/03/2020 3,900 -0.30 -7.69 4,190 4,190 3,900 1,727 6,735,300
30/03/2020 4,190 -0.10 -2.39 4,300 4,390 4,010 1,197 5,015,430
29/03/2020 4,300 -0.30 -6.98 4,600 4,590 4,300 574 2,468,200
27/03/2020 4,300 -0.30 -6.98 4,600 4,590 4,300 574 2,468,200
26/03/2020 4,600 0.00 ■■ 0.00 4,640 4,600 4,360 1,745 8,027,000
25/03/2020 4,640 0.10 2.16 4,500 4,650 4,400 4,759 22,081,760
24/03/2020 4,500 -0.20 -4.44 4,660 4,660 4,340 3,911 17,599,500
23/03/2020 4,660 -0.10 -2.15 4,740 4,740 4,410 3,104 14,464,640
22/03/2020 4,740 0.00 ■■ 0.00 4,730 4,780 4,730 22 104,280
20/03/2020 4,740 0.00 ■■ 0.00 4,730 4,780 4,730 22 104,280
19/03/2020 4,730 0.10 2.11 4,630 4,890 4,350 1,886 8,920,780
18/03/2020 4,630 0.00 ■■ 0.00 4,660 4,890 4,400 1,455 6,736,650
17/03/2020 4,660 0.10 2.15 4,600 4,740 4,400 7,236 33,719,760
16/03/2020 4,600 -0.32 -6.96 4,920 5,200 4,600 20,590 94,714,000
13/03/2020 4,920 -0.37 -7.52 5,290 5,450 4,920 94,950 467,154,000
12/03/2020 5,290 -0.01 -0.19 5,300 5,300 4,940 21,080 111,513,200
11/03/2020 5,300 -0.39 -7.36 5,690 5,690 5,300 18,160 96,248,000
10/03/2020 5,690 0.40 7.03 5,320 5,690 4,960 12,875 73,258,750
09/03/2020 5,320 -0.40 -7.52 5,720 5,580 5,320 1,504 8,001,280
07/03/2020 5,720 0.00 ■■ 0.00 5,700 5,870 5,500 4,178 23,898,160
06/03/2020 5,720 0.00 ■■ 0.00 5,700 5,870 5,500 4,178 23,898,160
05/03/2020 5,700 -0.30 -5.26 5,950 6,080 5,700 1,675 9,547,500
04/03/2020 5,950 0.20 3.36 5,750 5,950 5,750 170 1,011,500
03/03/2020 5,750 0.10 1.74 5,620 5,990 5,620 746 4,289,500
02/03/2020 5,620 -0.30 -5.34 5,960 6,000 5,600 292 1,641,040
28/02/2020 5,960 0.00 ■■ 0.00 6,000 6,020 5,580 1,002 5,971,920
27/02/2020 6,000 0.10 1.67 5,900 6,000 5,600 119 714,000
26/02/2020 5,900 0.00 ■■ 0.00 5,900 5,980 5,900 545 3,215,500
25/02/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 3,974 23,446,600
24/02/2020 5,900 -0.20 -3.39 6,070 6,200 5,850 2,193 12,938,700
21/02/2020 6,070 -0.20 -3.29 6,240 6,240 6,000 1,874 11,375,180
20/02/2020 6,240 0.00 ■■ 0.00 6,250 6,250 5,940 2,012 12,554,880
19/02/2020 6,250 0.00 ■■ 0.00 6,300 6,350 5,900 1,796 11,225,000
18/02/2020 6,300 0.00 ■■ 0.00 6,290 6,390 6,010 75 472,500
17/02/2020 6,290 0.30 4.77 6,000 6,390 5,900 2,933 18,448,570
15/02/2020 6,000 -0.20 -3.33 6,150 6,160 5,850 4,321 25,926,000
14/02/2020 6,000 -0.20 -3.33 6,150 6,160 5,850 4,321 25,926,000
13/02/2020 6,150 -0.40 -6.50 6,570 6,570 6,140 4,010 24,661,500
12/02/2020 6,570 -0.10 -1.52 6,630 6,630 6,300 383 2,516,310
11/02/2020 6,630 0.30 4.52 6,360 6,690 6,250 7 46,410
10/02/2020 6,360 -0.30 -4.72 6,700 6,600 6,360 851 5,412,360
09/02/2020 6,700 0.20 2.99 6,500 6,840 6,350 3,148 21,091,600
07/02/2020 6,700 0.20 2.99 6,500 6,840 6,350 3,148 21,091,600
06/02/2020 6,500 -0.30 -4.62 6,800 6,700 6,370 1,537 9,990,500
05/02/2020 6,800 0.20 2.94 6,600 6,800 6,800 201 1,366,800
04/02/2020 6,600 -0.40 -6.06 7,000 6,800 6,600 2,149 14,183,400
03/02/2020 7,000 -0.20 -2.86 7,200 7,200 6,700 2,544 17,808,000
02/02/2020 7,200 -0.40 -5.56 7,590 7,500 7,200 211 1,519,200
31/01/2020 7,200 -0.40 -5.56 7,590 7,500 7,200 211 1,519,200
30/01/2020 7,590 0.30 3.95 7,290 7,600 7,100 1,279 9,707,610
29/01/2020 7,290 -0.20 -2.74 7,480 7,600 7,290 1,498 10,920,420
28/01/2020 7,290 -0.20 -2.74 7,480 7,600 7,290 1,498 10,920,420
27/01/2020 7,290 -0.20 -2.74 7,480 7,600 7,290 1,498 10,920,420
26/01/2020 7,290 -0.20 -2.74 7,480 7,600 7,290 1,498 10,920,420
24/01/2020 7,290 -0.20 -2.74 7,480 7,600 7,290 1,498 10,920,420
23/01/2020 7,290 -0.20 -2.74 7,480 7,600 7,290 1,498 10,920,420
22/01/2020 7,290 -0.20 -2.74 7,480 7,600 7,290 1,498 10,920,420
21/01/2020 7,480 -0.02 -0.27 7,500 7,500 7,310 156,660 1,171,816,800
20/01/2020 7,500 0.10 1.33 7,400 7,500 7,300 16,220 121,650,000
17/01/2020 7,400 0.10 1.35 7,300 7,400 7,400 10 74,000
16/01/2020 7,300 -0.10 -1.37 7,400 7,800 7,300 5,200 37,960,000
15/01/2020 7,400 -0.40 -5.41 7,800 7,800 7,400 520 3,848,000
14/01/2020 7,890 0.29 3.68 7,600 7,890 7,310 290 2,288,100
13/01/2020 7,600 -0.30 -3.95 7,900 7,970 7,450 433 3,290,800
10/01/2020 7,900 0.40 5.06 7,500 8,000 7,500 302 2,385,800
09/01/2020 7,500 -0.50 -6.67 7,950 7,960 7,500 1,779 13,342,500
08/01/2020 7,950 0.00 ■■ 0.00 8,000 8,000 7,550 262 2,082,900
07/01/2020 8,000 0.10 1.25 7,900 8,000 7,450 1,208 9,664,000
06/01/2020 7,900 -0.20 -2.53 8,100 7,990 7,600 44 347,600
03/01/2020 8,100 -0.10 -1.23 8,230 8,200 7,660 617 4,997,700
02/01/2020 8,230 0.00 ■■ 0.00 8,230 8,230 8,230 1 8,230
31/12/2019 8,230 0.50 6.08 7,700 8,230 7,500 3,352 27,586,960
30/12/2019 7,700 0.10 1.30 7,600 7,750 7,300 4,109 31,639,300
27/12/2019 7,600 -0.20 -2.63 7,800 7,850 7,600 207 1,573,200
26/12/2019 7,800 0.00 ■■ 0.00 7,800 7,850 7,510 216 1,684,800
25/12/2019 7,800 0.00 ■■ 0.00 7,800 7,890 7,500 428 3,338,400
24/12/2019 7,800 0.30 3.85 7,500 7,800 7,400 1,863 14,531,400
23/12/2019 7,500 -0.20 -2.67 7,660 7,800 7,500 1,436 10,770,000
21/12/2019 7,660 -0.02 -0.26 7,680 7,690 7,550 9,310 71,314,600
20/12/2019 7,660 -0.02 -0.26 7,680 7,690 7,550 9,310 71,314,600
19/12/2019 7,680 -0.30 -3.91 8,000 8,470 7,550 1,482 11,381,760
18/12/2019 8,000 -0.30 -3.75 8,300 8,400 8,000 1,342 10,736,000
17/12/2019 8,300 -0.40 -4.82 8,700 8,800 8,300 1,482 12,300,600
16/12/2019 8,700 0.00 ■■ 0.00 8,700 8,800 8,150 1,869 16,260,300
13/12/2019 8,700 -0.10 -1.15 8,800 8,980 8,600 416 3,619,200
12/12/2019 8,800 0.00 ■■ 0.00 8,800 9,000 8,600 4 35,200
11/12/2019 8,800 0.00 ■■ 0.00 8,810 8,900 8,700 4,031 35,472,800
10/12/2019 8,810 0.00 ■■ 0.00 8,800 9,000 8,800 4,449 39,195,690
09/12/2019 8,800 0.10 1.14 8,700 8,940 8,600 3,650 32,120,000
07/12/2019 8,700 -0.20 -2.30 8,940 9,000 8,700 3,847 33,468,900
06/12/2019 8,700 -0.20 -2.30 8,940 9,000 8,700 3,847 33,468,900
05/12/2019 8,940 0.00 ■■ 0.00 8,950 8,960 8,920 1,181 10,558,140
04/12/2019 8,950 0.00 ■■ 0.00 8,900 0 0 2,803 25,086,850
03/12/2019 8,900 0.30 3.37 8,600 8,960 8,890 140 1,246,000
02/12/2019 8,600 -0.60 -6.98 9,190 9,200 8,600 2,043 17,569,800
29/11/2019 9,190 0.10 1.09 9,100 9,200 9,000 4,639 42,632,410
28/11/2019 9,100 -0.20 -2.20 9,280 9,300 9,000 432 3,931,200
27/11/2019 9,280 0.10 1.08 9,200 9,300 9,200 6,174 57,294,720
26/11/2019 9,200 0.00 ■■ 0.00 9,190 9,260 8,550 7,142 65,706,400
25/11/2019 9,190 0.10 1.09 9,100 9,190 9,100 9,465 86,983,350
23/11/2019 9,100 0.10 1.10 9,020 9,180 9,000 5,389 49,039,900
22/11/2019 9,100 0.10 1.10 9,020 9,180 9,000 5,389 49,039,900
21/11/2019 9,020 -0.10 -1.11 9,090 9,060 9,000 2,407 21,711,140
20/11/2019 9,090 0.00 ■■ 0.00 9,100 9,180 8,990 9,300 84,537,000
19/11/2019 9,100 0.00 ■■ 0.00 9,130 9,130 9,060 6,357 57,848,700
18/11/2019 9,130 0.00 ■■ 0.00 9,130 9,200 9,000 4,352 39,733,760
15/11/2019 9,130 0.00 ■■ 0.00 9,150 9,250 8,990 2,248 20,524,240
14/11/2019 9,150 0.00 ■■ 0.00 9,200 9,330 9,110 7,787 71,251,050
13/11/2019 9,200 0.00 ■■ 0.00 9,200 9,300 9,120 14,350 132,020,000
12/11/2019 9,200 0.10 1.09 9,100 9,250 9,100 6,396 58,843,200
11/11/2019 9,100 -0.10 -1.10 9,200 9,200 9,000 9,717 88,424,700
09/11/2019 9,200 -0.10 -1.09 9,290 9,390 9,000 13,478 123,997,600
08/11/2019 9,200 -0.10 -1.09 9,290 9,390 9,000 13,478 123,997,600
07/11/2019 9,290 -1.00 -10.76 10,300 9,400 9,100 9,898 91,952,420
06/11/2019 10,300 0.10 0.97 10,200 10,500 10,150 20,675 212,952,500
05/11/2019 10,200 -0.30 -2.94 10,450 10,450 10,100 20,956 213,751,200
04/11/2019 10,450 0.00 ■■ 0.00 10,450 10,500 10,350 9,577 100,079,650
02/11/2019 10,450 0.00 ■■ 0.00 10,400 10,550 10,400 12,351 129,067,950
01/11/2019 10,450 0.00 ■■ 0.00 10,400 10,550 10,400 12,351 129,067,950
31/10/2019 10,400 -0.10 -0.96 10,500 10,600 10,400 11,987 124,664,800
30/10/2019 10,500 0.10 0.95 10,400 10,550 10,400 25,146 264,033,000
29/10/2019 10,400 0.00 ■■ 0.00 10,400 10,450 10,350 14,414 149,905,600
28/10/2019 10,400 0.10 0.96 10,350 10,500 10,350 11,179 116,261,600
25/10/2019 10,350 0.40 3.86 10,000 10,350 10,000 19,825 205,188,750
24/10/2019 10,000 0.20 2.00 9,850 10,150 10,000 11,436 114,360,000
23/10/2019 9,850 -0.30 -3.05 10,100 10,200 9,850 7,554 74,406,900
22/10/2019 10,100 0.00 ■■ 0.00 10,050 10,200 9,950 8,988 90,778,800
21/10/2019 10,050 0.10 1.00 10,000 10,200 9,800 12,683 127,464,150
18/10/2019 10,000 0.00 ■■ 0.00 10,000 10,200 9,850 8,845 88,450,000
17/10/2019 10,000 -0.10 -1.00 10,100 10,250 9,650 10,158 101,580,000
16/10/2019 10,100 -0.20 -1.98 10,300 10,550 10,100 10,560 106,656,000
15/10/2019 10,300 -0.20 -1.94 10,500 10,500 10,300 11,096 114,288,800
14/10/2019 10,500 -0.10 -0.95 10,550 10,550 10,400 8,195 86,047,500
11/10/2019 10,550 0.00 ■■ 0.00 10,550 10,650 10,350 14,013 147,837,150
10/10/2019 10,550 0.00 ■■ 0.00 10,550 10,600 10,400 11,744 123,899,200
09/10/2019 10,550 0.00 ■■ 0.00 10,600 10,700 10,550 21,551 227,363,050
08/10/2019 10,600 0.30 2.83 10,350 10,750 10,350 13,364 141,658,400
07/10/2019 10,350 -0.20 -1.93 10,550 11,000 10,300 17,935 185,627,250
04/10/2019 10,550 0.00 ■■ 0.00 10,550 10,750 10,350 8,974 94,675,700
03/10/2019 10,550 0.40 3.79 10,150 10,550 10,000 33,251 350,798,050
02/10/2019 10,150 0.10 0.99 10,100 10,250 10,100 14,919 151,427,850
01/10/2019 10,100 -0.10 -0.99 10,150 10,300 10,100 15,039 151,893,900
30/09/2019 10,150 0.10 0.99 10,100 10,300 10,100 12,252 124,357,800
27/09/2019 10,100 0.00 ■■ 0.00 10,100 10,350 10,100 14,631 147,773,100
26/09/2019 10,100 -0.30 -2.97 10,400 10,450 10,100 12,681 128,078,100
25/09/2019 10,400 0.00 ■■ 0.00 10,400 10,600 10,000 22,561 234,634,400
24/09/2019 10,400 0.20 1.92 10,200 10,600 10,000 18,061 187,834,400
23/09/2019 10,200 -0.30 -2.94 10,500 10,900 9,950 25,820 263,364,000
20/09/2019 10,500 -0.80 -7.62 11,250 11,250 10,500 100,602 1,056,321,000
19/09/2019 11,250 -0.10 -0.89 11,350 11,300 11,000 33,783 380,058,750
18/09/2019 11,350 0.10 0.88 11,250 11,500 11,150 51,094 579,916,900
17/09/2019 11,250 0.60 5.33 10,700 11,350 10,750 84,387 949,353,750
16/09/2019 10,700 -0.10 -0.93 10,800 10,950 10,700 25,595 273,866,500
13/09/2019 10,800 0.10 0.93 10,700 10,950 10,600 37,499 404,989,200
12/09/2019 10,700 -0.20 -1.87 10,900 11,100 10,600 37,743 403,850,100
11/09/2019 10,900 0.70 6.42 10,250 10,900 10,200 46,303 504,702,700
10/09/2019 10,200 0.15 1.47 10,050 10,300 10,050 98,650 1,006,230,000
09/09/2019 10,050 -0.20 -1.99 10,250 10,500 10,000 14,470 145,423,500
06/09/2019 10,250 -0.10 -0.98 10,350 10,500 10,100 25,482 261,190,500
05/09/2019 10,350 0.30 2.90 10,100 10,400 10,000 34,710 359,248,500
04/09/2019 10,100 -0.30 -2.97 10,400 10,250 9,900 20,012 202,121,200
03/09/2019 10,400 0.00 ■■ 0.00 10,400 10,450 10,250 15,369 159,837,600
30/08/2019 10,400 -0.30 -2.88 10,700 10,750 10,400 17,678 183,851,200
29/08/2019 10,700 -0.10 -0.93 10,800 11,000 10,500 15,794 168,995,800
28/08/2019 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 26,335 284,418,000
27/08/2019 10,800 0.10 0.93 10,700 11,000 10,550 49,874 538,639,200
26/08/2019 10,700 0.40 3.74 10,350 10,700 10,300 51,448 550,493,600
23/08/2019 10,350 -0.20 -1.93 10,500 10,600 10,200 23,734 245,646,900
22/08/2019 10,500 -0.10 -0.95 10,600 10,600 10,300 19,595 205,747,500
21/08/2019 10,600 0.50 4.72 10,100 10,600 10,000 57,911 613,856,600
20/08/2019 10,100 0.60 5.94 9,500 10,150 9,500 58,805 593,930,500
19/08/2019 9,500 -0.30 -3.16 9,800 9,700 9,500 2,350 22,325,000
16/08/2019 9,800 0.00 ■■ 0.00 9,840 9,840 9,700 5,981 58,613,800
15/08/2019 9,840 0.00 ■■ 0.00 9,850 9,890 9,650 9,381 92,309,040
14/08/2019 9,850 0.10 1.02 9,760 9,890 9,750 11,031 108,655,350
13/08/2019 9,760 0.00 ■■ 0.00 9,800 9,900 9,760 3,976 38,805,760
12/08/2019 9,800 -0.20 -2.04 9,980 9,980 9,710 6,887 67,492,600
09/08/2019 9,980 0.00 ■■ 0.00 10,000 10,000 9,600 6,816 68,023,680
08/08/2019 10,000 0.00 ■■ 0.00 9,980 10,100 9,750 20,218 202,180,000
07/08/2019 9,980 0.00 ■■ 0.00 9,980 9,980 9,810 3,146 31,397,080
06/08/2019 9,980 0.00 ■■ 0.00 9,980 10,000 9,760 6,225 62,125,500
05/08/2019 9,980 -0.10 -1.00 10,100 10,050 9,700 12,403 123,781,940
02/08/2019 10,100 0.10 0.99 9,990 10,150 9,700 13,583 137,188,300
01/08/2019 9,990 -0.10 -1.00 10,100 10,000 9,700 11,719 117,072,810
31/07/2019 10,100 -0.10 -0.99 10,200 10,100 9,600 16,380 165,438,000
30/07/2019 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 11,735 119,697,000
29/07/2019 10,200 0.00 ■■ 0.00 10,200 10,200 9,950 6,670 68,034,000
26/07/2019 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 8,092 82,538,400
25/07/2019 10,200 -0.20 -1.96 10,350 10,350 9,950 16,499 168,289,800
24/07/2019 10,350 -0.10 -0.97 10,400 10,450 10,000 29,187 302,085,450
23/07/2019 10,400 0.30 2.88 10,100 10,400 10,000 33,383 347,183,200
22/07/2019 10,100 0.00 ■■ 0.00 10,100 10,250 9,950 13,466 136,006,600
19/07/2019 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 11,545 116,604,500
18/07/2019 10,100 0.10 0.99 10,000 10,100 9,900 4,048 40,884,800
17/07/2019 10,000 0.00 ■■ 0.00 10,000 10,150 9,900 15,733 157,330,000
16/07/2019 10,000 0.20 2.00 9,800 10,150 9,900 11,984 119,840,000
15/07/2019 9,800 -0.30 -3.06 10,100 10,200 9,800 15,618 153,056,400
12/07/2019 10,100 0.10 0.99 9,980 10,200 9,850 23,243 234,754,300
11/07/2019 9,980 0.30 3.01 9,720 9,980 9,720 30,753 306,914,940
10/07/2019 9,720 0.20 2.06 9,520 9,850 9,700 12,320 119,750,400
09/07/2019 9,520 -0.30 -3.15 9,800 9,850 9,500 10,574 100,664,480
08/07/2019 9,800 -0.10 -1.02 9,900 9,900 9,660 13,796 135,200,800
05/07/2019 9,900 -0.20 -2.02 10,100 10,200 9,800 12,796 126,680,400
04/07/2019 10,100 0.10 0.99 10,000 10,100 9,800 13,925 140,642,500
03/07/2019 10,000 -0.10 -1.00 10,050 10,000 9,900 2,930 29,300,000
02/07/2019 10,050 -0.10 -1.00 10,150 10,100 9,950 13,871 139,403,550
01/07/2019 10,150 0.20 1.97 9,950 10,250 9,900 18,701 189,815,150
28/06/2019 9,950 0.20 2.01 9,770 10,250 9,500 42,177 419,661,150
27/06/2019 9,770 -0.70 -7.16 10,500 10,550 9,770 28,216 275,670,320
26/06/2019 10,500 -0.10 -0.95 10,550 10,600 10,350 35,705 374,902,500
25/06/2019 10,550 0.00 ■■ 0.00 10,600 10,700 10,400 47,951 505,883,050
24/06/2019 10,600 -0.10 -0.94 10,650 10,850 10,600 43,712 463,347,200
21/06/2019 10,650 0.10 0.94 10,600 10,700 10,500 42,592 453,604,800
20/06/2019 10,600 0.00 ■■ 0.00 10,600 10,750 10,300 41,080 435,448,000
19/06/2019 10,600 0.30 2.83 10,350 10,800 10,150 53,826 570,555,600
18/06/2019 10,350 -0.20 -1.93 10,500 10,500 10,100 27,687 286,560,450
17/06/2019 10,500 0.10 0.95 10,400 10,750 10,500 38,622 405,531,000
16/06/2019 10,400 -0.40 -3.85 10,800 10,850 10,050 57,267 595,576,800
14/06/2019 10,400 -0.40 -3.85 10,800 10,850 10,050 57,267 595,576,800
13/06/2019 10,800 -0.10 -0.93 10,900 10,900 10,500 28,250 305,100,000
11/06/2019 10,400 0.70 6.73 9,740 10,400 9,610 60,121 625,258,400
10/06/2019 9,740 0.10 1.03 9,680 9,740 9,300 18,177 177,043,980
09/06/2019 9,680 0.00 ■■ 0.00 9,680 9,690 9,500 9,614 93,063,520
07/06/2019 9,680 0.00 ■■ 0.00 9,680 9,690 9,500 9,614 93,063,520
06/06/2019 9,680 -0.10 -1.03 9,750 9,680 9,500 7,134 69,057,120
05/06/2019 9,750 0.10 1.03 9,640 9,750 9,320 18,762 182,929,500
04/06/2019 9,640 0.10 1.04 9,590 9,640 9,220 16,142 155,608,880
03/06/2019 9,590 -0.10 -1.04 9,650 9,600 9,200 5,980 57,348,200
02/06/2019 9,650 0.10 1.04 9,590 9,650 9,300 6,961 67,173,650
31/05/2019 9,650 0.10 1.04 9,590 9,650 9,300 6,961 67,173,650
30/05/2019 9,590 0.20 2.09 9,350 9,600 9,000 9,140 87,652,600
29/05/2019 9,350 0.00 ■■ 0.00 9,350 9,690 9,310 11,524 107,749,400
28/05/2019 9,350 -0.40 -4.28 9,750 9,750 9,300 3,672 34,333,200
27/05/2019 9,750 0.30 3.08 9,450 9,750 9,500 20,627 201,113,250
26/05/2019 9,450 0.20 2.12 9,260 9,700 9,260 18,234 172,311,300
24/05/2019 9,450 0.20 2.12 9,260 9,700 9,260 18,234 172,311,300
23/05/2019 9,260 -0.20 -2.16 9,500 9,650 9,100 2,608 24,150,080
22/05/2019 9,500 -0.20 -2.11 9,700 9,780 9,500 9,175 87,162,500
21/05/2019 9,700 -0.10 -1.03 9,800 9,810 9,600 11,144 108,096,800
20/05/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 12,190 119,462,000
19/05/2019 9,800 0.10 1.02 9,700 9,800 9,600 16,711 163,767,800
17/05/2019 9,800 0.10 1.02 9,700 9,800 9,600 16,711 163,767,800
16/05/2019 9,700 -0.10 -1.03 9,800 10,000 9,600 10,704 103,828,800
15/05/2019 9,800 -0.10 -1.02 9,900 9,950 9,550 8,289 81,232,200
14/05/2019 9,900 0.30 3.03 9,600 10,000 9,300 12,035 119,146,500
13/05/2019 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 2,896 27,801,600
12/05/2019 9,600 -0.10 -1.04 9,700 9,700 9,500 4,059 38,966,400
10/05/2019 9,600 -0.10 -1.04 9,700 9,700 9,500 4,059 38,966,400
09/05/2019 9,700 0.00 ■■ 0.00 9,720 9,740 9,500 18,971 184,018,700
08/05/2019 9,720 0.00 ■■ 0.00 9,740 9,740 9,500 8,059 78,333,480
07/05/2019 9,740 0.20 2.05 9,500 9,800 9,400 17,164 167,177,360
06/05/2019 9,500 -0.20 -2.11 9,700 9,750 9,110 15,006 142,557,000
05/05/2019 9,700 -0.20 -2.06 9,900 9,950 9,700 8,437 81,838,900
03/05/2019 9,700 -0.20 -2.06 9,900 9,950 9,700 8,437 81,838,900
02/05/2019 9,900 -0.30 -3.03 10,200 10,150 9,860 31,156 308,444,400
01/05/2019 10,200 0.20 1.96 10,000 10,200 9,830 27,136 276,787,200
30/04/2019 10,200 0.20 1.96 10,000 10,200 9,830 27,136 276,787,200
29/04/2019 10,200 0.20 1.96 10,000 10,200 9,830 27,136 276,787,200
28/04/2019 10,200 0.20 1.96 10,000 10,200 9,830 27,136 276,787,200
26/04/2019 10,200 0.20 1.96 10,000 10,200 9,830 27,136 276,787,200
25/04/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,810 17,234 172,340,000
24/04/2019 10,000 0.00 ■■ 0.00 9,980 10,100 9,720 9,241 92,410,000
23/04/2019 9,980 0.20 2.00 9,740 10,000 9,600 35,332 352,613,360
22/04/2019 9,740 0.30 3.08 9,450 9,800 9,400 30,204 294,186,960
21/04/2019 9,450 0.00 ■■ 0.00 9,450 9,600 9,200 5,737 54,214,650
19/04/2019 9,450 0.00 ■■ 0.00 9,450 9,600 9,200 5,737 54,214,650
18/04/2019 9,450 -0.10 -1.06 9,500 9,590 9,410 7,930 74,938,500
17/04/2019 9,500 0.10 1.05 9,410 9,700 9,210 24,765 235,267,500
16/04/2019 9,410 -0.20 -2.13 9,600 9,800 9,400 11,823 111,254,430
15/04/2019 9,500 0.00 ■■ 0.00 9,500 9,700 9,250 18,810 178,695,000
12/04/2019 9,500 0.00 ■■ 0.00 9,500 9,700 9,250 18,810 178,695,000
11/04/2019 9,500 0.40 4.21 9,100 9,700 9,000 14,335 136,182,500
10/04/2019 9,100 0.10 1.10 9,000 9,200 8,800 17,726 161,306,600
09/04/2019 9,000 -0.10 -1.11 9,090 9,090 8,900 2,194 19,746,000
08/04/2019 9,090 -0.10 -1.10 9,150 9,200 8,900 6,197 56,330,730
05/04/2019 9,150 0.10 1.09 9,080 9,200 8,900 6,804 62,256,600
04/04/2019 9,080 0.10 1.10 8,990 9,100 8,990 5,870 53,299,600
03/04/2019 8,990 0.00 ■■ 0.00 8,990 9,090 8,990 6,007 54,002,930
02/04/2019 8,990 0.20 2.22 8,840 9,100 8,850 4,568 41,066,320
01/04/2019 8,840 -0.20 -2.26 9,000 9,100 8,800 7,253 64,116,520
30/03/2019 6,800 -0.04 -0.59 6,840 6,890 6,740 58,440 397,392,000
29/03/2019 9,000 0.20 2.22 8,850 9,100 8,650 12,042 108,378,000
28/03/2019 8,850 0.20 2.26 8,700 8,900 8,430 5,433 48,082,050
27/03/2019 8,700 -0.30 -3.45 9,000 9,200 8,700 24,577 213,819,900
26/03/2019 9,000 0.40 4.44 8,600 9,200 8,300 11,666 104,994,000
25/03/2019 8,650 -0.30 -3.47 8,910 9,000 8,600 15,375 132,993,750
22/03/2019 8,910 -0.20 -2.24 9,110 9,300 8,480 36,502 325,232,820
21/03/2019 9,110 -0.60 -6.59 9,720 9,950 9,110 58,739 535,112,290
20/03/2019 9,720 0.60 6.17 9,100 9,720 9,200 26,840 260,884,800
19/03/2019 9,100 0.20 2.20 8,870 9,490 8,870 15,852 144,253,200
18/03/2019 8,870 0.60 6.76 8,300 8,880 8,250 36,290 321,892,300
15/03/2019 8,300 -0.10 -1.20 8,380 8,370 8,250 10,548 87,548,400
14/03/2019 8,380 0.20 2.39 8,200 8,400 8,100 9,793 82,065,340
13/03/2019 8,200 -0.10 -1.22 8,300 8,480 8,100 8,113 66,526,600
12/03/2019 8,300 0.50 6.02 7,790 8,330 7,750 19,884 165,037,200
11/03/2019 7,790 0.20 2.57 7,600 7,800 7,600 10,725 83,547,750
08/03/2019 7,600 -0.10 -1.32 7,660 7,720 7,550 3,259 24,768,400
07/03/2019 7,660 -0.10 -1.31 7,790 7,900 7,660 21,268 162,912,880
06/03/2019 7,790 0.40 5.13 7,420 7,790 7,420 9,050 70,499,500
05/03/2019 7,420 -0.20 -2.70 7,600 7,680 7,420 7,177 53,253,340
04/03/2019 7,600 -0.10 -1.32 7,650 7,700 7,540 4,427 33,645,200
01/03/2019 7,650 0.00 ■■ 0.00 7,680 7,770 7,530 3,216 24,602,400
28/02/2019 7,680 0.00 ■■ 0.00 7,680 7,770 7,500 5,913 45,411,840
27/02/2019 7,680 -0.10 -1.30 7,770 7,800 7,600 6,260 48,076,800
26/02/2019 7,770 0.00 ■■ 0.00 7,770 7,800 7,610 3,227 25,073,790
25/02/2019 7,770 -0.10 -1.29 7,840 7,800 7,500 3,429 26,643,330
22/02/2019 7,840 0.00 ■■ 0.00 7,880 7,880 7,720 465 3,645,600
21/02/2019 7,880 0.00 ■■ 0.00 7,900 8,100 7,800 1,208 9,519,040
20/02/2019 7,900 0.20 2.53 7,700 8,000 7,700 8,474 66,944,600
19/02/2019 7,700 -0.20 -2.60 7,890 7,800 7,650 10,341 79,625,700
18/02/2019 7,890 0.00 ■■ 0.00 7,900 8,000 7,600 8,165 64,421,850
15/02/2019 7,900 0.00 ■■ 0.00 7,900 7,990 7,800 2,278 17,996,200
14/02/2019 7,900 0.10 1.27 7,800 7,990 7,800 6,049 47,787,100
13/02/2019 7,800 0.10 1.28 7,700 7,990 7,700 4,504 35,131,200
12/02/2019 7,700 0.00 ■■ 0.00 7,700 7,830 7,500 12,172 93,724,400
11/02/2019 7,700 -0.10 -1.30 7,800 7,850 7,330 9,902 76,245,400
01/02/2019 7,800 -0.40 -5.13 8,200 8,190 7,650 21,276 165,952,800
31/01/2019 8,200 -0.20 -2.44 8,410 8,450 8,200 15,442 126,624,400
30/01/2019 8,410 0.00 ■■ 0.00 8,400 8,900 8,300 11,105 93,393,050
29/01/2019 8,400 -0.10 -1.19 8,490 8,400 8,240 5,781 48,560,400
28/01/2019 8,490 0.00 ■■ 0.00 8,500 8,700 8,300 8,861 75,229,890
25/01/2019 8,500 0.40 4.71 8,150 8,570 8,000 45,553 387,200,500
24/01/2019 8,150 0.00 ■■ 0.00 8,150 8,350 8,150 20,331,000 165,697,650,000
23/01/2019 8,150 0.40 4.91 7,710 8,200 7,700 11,656,000 94,996,400,000
22/01/2019 7,710 0.00 ■■ 0.00 7,720 7,890 7,600 5,022,000 38,719,620,000
21/01/2019 7,720 0.05 0.65 7,670 7,950 7,660 172,480 1,331,545,600
20/01/2019 7,670 0.00 ■■ 0.00 7,700 7,970 7,500 5,055,000 38,771,850,000
18/01/2019 7,670 -0.03 -0.39 7,700 7,970 7,500 50,550 387,718,500
17/01/2019 7,700 0.09 1.17 7,700 7,880 7,600 97,700 752,290,000
16/01/2019 7,700 0.10 1.30 7,600 7,860 7,400 69,620 536,074,000
15/01/2019 7,600 0.13 1.71 7,470 7,990 7,510 357,220 2,714,872,000
14/01/2019 7,470 0.48 6.43 6,990 7,470 7,000 170,380 1,272,738,600
11/01/2019 6,990 -0.01 -0.14 6,990 7,000 6,960 9,730 68,012,700
10/01/2019 6,990 0.05 0.72 6,990 7,150 6,990 21,290 148,817,100
09/01/2019 6,990 -0.06 -0.86 7,050 7,050 6,990 21,590 150,914,100
08/01/2019 7,050 0.25 3.55 6,800 7,080 6,810 35,360 249,288,000
07/01/2019 6,800 -0.10 -1.47 6,800 6,900 6,700 36,470 247,996,000
04/01/2019 6,800 -0.05 -0.74 6,850 6,800 6,690 24,070 163,676,000
03/01/2019 6,850 -0.12 -1.75 6,970 6,990 6,800 46,670 319,689,500
02/01/2019 6,970 0.07 1.00 6,900 7,150 6,850 10,900 75,973,000
30/12/2018 6,900 -0.08 -1.16 6,980 7,000 6,900 20,320 140,208,000
28/12/2018 6,900 -0.08 -1.16 6,980 7,000 6,900 20,320 140,208,000
27/12/2018 6,980 0.04 0.57 6,940 7,000 6,900 13,800 96,324,000
26/12/2018 6,940 0.09 1.30 6,850 7,090 6,850 13,780 95,633,200
25/12/2018 6,850 -0.08 -1.17 6,930 7,100 6,800 44,070 301,879,500
24/12/2018 6,930 -0.07 -1.01 7,000 7,100 6,900 31,810 220,443,300
21/12/2018 7,000 -0.15 -2.14 7,000 7,230 6,780 5,790 40,530,000
20/12/2018 7,000 0.01 0.14 6,990 7,000 6,850 34,030 238,210,000
19/12/2018 6,990 -0.01 -0.14 7,000 7,000 6,890 11,720 81,922,800
18/12/2018 7,000 0.10 1.43 6,900 7,000 6,810 32,470 227,290,000
17/12/2018 6,900 -0.26 -3.77 7,160 7,230 6,900 50,680 349,692,000
16/12/2018 7,160 0.06 0.84 7,100 7,200 7,100 4,130 29,570,800
14/12/2018 7,160 0.06 0.84 7,100 7,200 7,100 4,130 29,570,800
13/12/2018 7,100 0.19 2.68 6,910 7,140 6,910 40,920 290,532,000
12/12/2018 6,910 -0.07 -1.01 6,980 7,400 6,900 7,990 55,210,900
11/12/2018 6,980 0.13 1.86 6,850 6,980 6,800 13,320 92,973,600
10/12/2018 6,850 0.10 1.46 6,750 6,850 6,710 29,040 198,924,000
07/12/2018 6,750 -0.05 -0.74 6,800 6,840 6,720 42,240 285,120,000
06/12/2018 6,800 -0.04 -0.59 6,840 6,860 6,780 5,970 40,596,000
05/12/2018 6,840 -0.05 -0.73 6,890 6,880 6,770 9,130 62,449,200
04/12/2018 6,890 0.04 0.58 6,850 6,900 6,800 5,240 36,103,600
03/12/2018 6,850 0.05 0.73 6,800 6,900 6,800 6,430 44,045,500
30/11/2018 6,800 -0.04 -0.59 6,840 6,890 6,740 58,440 397,392,000
29/11/2018 6,840 -0.01 -0.15 6,850 6,900 6,810 6,670 45,622,800
28/11/2018 6,850 -0.08 -1.17 6,930 6,950 6,830 26,160 179,196,000
27/11/2018 6,930 -0.02 -0.29 6,950 6,990 6,830 27,270 188,981,100
26/11/2018 6,950 0.03 0.43 6,920 6,960 6,920 20,010 139,069,500
25/11/2018 6,920 -0.08 -1.16 7,000 6,920 6,900 10,990 76,050,800
23/11/2018 6,920 -0.08 -1.16 7,000 6,920 6,900 10,990 76,050,800
22/11/2018 7,000 0.01 0.14 6,990 7,100 6,900 35,860 251,020,000
21/11/2018 6,990 0.10 1.43 6,890 7,000 6,850 72,680 508,033,200
20/11/2018 6,890 -0.14 -2.03 7,030 7,000 6,850 59,630 410,850,700
19/11/2018 7,030 -0.11 -1.56 7,030 7,030 6,920 22,080 155,222,400
16/11/2018 7,030 0.09 1.28 6,940 7,030 6,910 17,790 125,063,700
15/11/2018 6,940 -0.11 -1.59 7,050 7,100 6,930 51,740 359,075,600
14/11/2018 7,050 -0.02 -0.28 7,050 7,050 7,000 19,580 138,039,000
13/11/2018 7,050 -0.10 -1.42 7,150 7,130 6,990 47,570 335,368,500
12/11/2018 7,150 -0.05 -0.70 7,200 7,190 7,010 16,190 115,758,500
11/11/2018 7,200 0.02 0.28 7,180 7,240 7,140 30,430 219,096,000
09/11/2018 7,200 0.02 0.28 7,180 7,240 7,140 30,430 219,096,000
08/11/2018 7,180 0.01 0.14 7,170 7,240 7,140 18,940 135,989,200
07/11/2018 7,170 -0.07 -0.98 7,240 7,300 7,030 40,980 293,826,600
06/11/2018 7,240 -0.01 -0.14 7,250 7,450 7,200 16,270 117,794,800
05/11/2018 7,250 0.26 3.59 6,990 7,250 6,950 55,970 405,782,500
02/11/2018 6,990 -0.01 -0.14 7,000 7,050 6,900 89,030 622,319,700
01/11/2018 7,000 -0.28 -4.00 7,280 7,270 7,000 105,780 740,460,000
31/10/2018 7,280 -0.27 -3.71 7,550 7,550 7,210 141,470 1,029,901,600
30/10/2018 7,550 0.21 2.78 7,340 7,850 7,250 141,840 1,070,892,000
29/10/2018 7,340 -0.03 -0.41 7,340 7,470 7,060 39,600 290,664,000
28/10/2018 7,340 0.09 1.23 7,250 7,750 7,250 41,650 305,711,000
26/10/2018 7,340 0.09 1.23 7,250 7,750 7,250 41,650 305,711,000
25/10/2018 7,250 -0.03 -0.41 7,250 7,250 6,810 52,000 377,000,000
24/10/2018 7,250 0.05 0.69 7,250 7,390 7,230 39,500 286,375,000
23/10/2018 7,250 -0.24 -3.31 7,490 7,460 7,150 54,220 393,095,000
22/10/2018 7,490 0.04 0.53 7,450 7,600 7,300 11,960 89,580,400
19/10/2018 7,450 -0.05 -0.67 7,500 7,500 7,310 28,850 214,932,500
18/10/2018 7,500 -0.03 -0.40 7,500 7,500 7,200 22,600 169,500,000
17/10/2018 7,500 0.10 1.33 7,500 7,800 7,500 10,480 78,600,000
16/10/2018 7,500 0.15 2.00 7,350 7,580 7,250 33,070 248,025,000
15/10/2018 7,350 -0.30 -4.08 7,650 7,700 7,350 44,450 326,707,500
12/10/2018 7,650 0.45 5.88 7,200 7,700 7,160 36,490 279,148,500
11/10/2018 7,200 -0.50 -6.94 7,700 7,410 7,170 246,350 1,773,720,000
10/10/2018 7,700 -0.05 -0.65 7,700 7,870 7,600 70,310 541,387,000
09/10/2018 7,700 0.21 2.73 7,490 7,890 7,530 162,760 1,253,252,000
08/10/2018 7,490 0.49 6.54 7,000 7,490 7,120 148,620 1,113,163,800
06/10/2018 7,000 0.09 1.29 6,910 7,100 6,910 80,790 565,530,000
05/10/2018 7,000 0.09 1.29 6,910 7,100 6,910 80,790 565,530,000
04/10/2018 6,910 0.14 2.03 6,910 7,260 6,900 55,230 381,639,300
03/10/2018 6,910 -0.22 -3.18 7,130 7,200 6,910 33,720 233,005,200
02/10/2018 7,130 0.10 1.40 7,030 7,180 6,800 74,080 528,190,400
01/10/2018 7,030 -0.06 -0.85 7,090 7,480 7,000 27,660 194,449,800
30/09/2018 7,090 -0.34 -4.80 7,430 7,500 7,000 79,540 563,938,600
28/09/2018 7,090 -0.34 -4.80 7,430 7,500 7,000 79,540 563,938,600
27/09/2018 7,430 0.06 0.81 7,370 7,700 7,300 52,400 389,332,000
26/09/2018 7,370 0.46 6.24 6,910 7,390 6,820 195,480 1,440,687,600
25/09/2018 6,910 0.32 4.63 6,590 7,000 6,590 77,630 536,423,300
24/09/2018 6,590 0.07 1.06 6,520 6,600 6,520 36,090 237,833,100
21/09/2018 6,520 -0.05 -0.77 6,570 6,590 6,520 14,980 97,669,600
20/09/2018 6,570 0.07 1.07 6,500 6,580 6,500 27,620 181,463,400
19/09/2018 6,500 -0.10 -1.54 6,600 6,600 6,490 34,640 225,160,000
18/09/2018 6,600 -0.02 -0.30 6,600 6,600 6,530 13,010 85,866,000
17/09/2018 6,600 -0.01 -0.15 6,600 6,620 6,580 23,360 154,176,000
14/09/2018 6,600 0.02 0.30 6,580 6,600 6,550 10,420 68,772,000
13/09/2018 6,580 -0.02 -0.30 6,600 6,590 6,510 21,340 140,417,200
12/09/2018 6,600 0.01 0.15 6,590 6,600 6,500 20,330 134,178,000
11/09/2018 6,590 0.01 0.15 6,590 6,600 6,460 23,080 152,097,200
10/09/2018 6,590 0.04 0.61 6,550 6,590 6,460 24,710 162,838,900
07/09/2018 6,550 0.10 1.53 6,450 6,550 6,460 19,680 128,904,000
06/09/2018 6,450 -0.05 -0.78 6,500 6,590 6,450 41,510 267,739,500
05/09/2018 6,500 -0.09 -1.38 6,590 6,590 6,500 50,770 330,005,000
04/09/2018 6,590 0.01 0.15 6,580 6,600 6,530 28,490 187,749,100
03/09/2018 6,580 -0.07 -1.06 6,580 6,640 6,510 24,170 159,038,600
31/08/2018 6,580 -0.07 -1.06 6,580 6,640 6,510 24,170 159,038,600
30/08/2018 6,580 0.07 1.06 6,510 6,600 6,510 30,030 197,597,400
29/08/2018 6,510 -0.09 -1.38 6,600 6,600 6,510 31,990 208,254,900
28/08/2018 6,600 0.09 1.36 6,510 6,640 6,520 22,080 145,728,000
27/08/2018 6,510 -0.06 -0.92 6,570 6,560 6,510 31,330 203,958,300
24/08/2018 6,570 0.02 0.30 6,550 6,570 6,520 29,020 190,661,400
23/08/2018 6,550 -0.02 -0.31 6,570 6,650 6,500 22,890 149,929,500
22/08/2018 6,570 0.02 0.30 6,550 6,600 6,500 15,080 99,075,600
21/08/2018 6,550 -0.05 -0.76 6,600 6,570 6,500 37,080 242,874,000
20/08/2018 6,600 -0.03 -0.45 6,600 6,600 6,540 24,800 163,680,000
17/08/2018 6,600 -0.03 -0.45 6,630 6,650 6,590 19,650 129,690,000
16/08/2018 6,630 -0.02 -0.30 6,650 6,640 6,580 19,590 129,881,700
15/08/2018 6,650 0.05 0.75 6,600 6,680 6,570 15,940 106,001,000
14/08/2018 6,600 0.03 0.45 6,600 6,750 6,560 66,310 437,646,000
13/08/2018 6,600 -0.09 -1.36 6,690 6,750 6,600 20,420 134,772,000
12/08/2018 6,690 0.09 1.35 6,600 6,740 6,600 15,640 104,631,600
10/08/2018 6,690 0.09 1.35 6,600 6,740 6,600 15,640 104,631,600
09/08/2018 6,600 -0.10 -1.52 6,700 6,700 6,570 25,770 170,082,000
08/08/2018 6,700 0.14 2.09 6,560 6,790 6,550 29,530 197,851,000
07/08/2018 6,560 -0.24 -3.66 6,800 6,800 6,500 44,610 292,641,600
06/08/2018 6,800 -0.02 -0.29 6,820 6,860 6,610 21,140 143,752,000
04/08/2018 6,820 0.12 1.76 6,700 6,900 6,700 52,710 359,482,200
03/08/2018 6,820 0.12 1.76 6,700 6,900 6,700 52,710 359,482,200
02/08/2018 6,700 -0.03 -0.45 6,700 7,000 6,600 113,910 763,197,000
01/08/2018 6,700 -0.19 -2.84 6,890 6,890 6,700 71,650 480,055,000
31/07/2018 6,890 -0.25 -3.63 7,140 7,180 6,800 100,690 693,754,100
30/07/2018 7,140 0.07 0.98 7,070 7,190 7,020 64,750 462,315,000
28/07/2018 7,070 0.13 1.84 6,940 7,300 6,850 91,810 649,096,700
27/07/2018 7,070 0.13 1.84 6,940 7,300 6,850 91,810 649,096,700
26/07/2018 6,940 -0.01 -0.14 6,950 7,000 6,800 29,980 208,061,200
25/07/2018 6,950 0.20 2.88 6,750 7,100 6,650 117,740 818,293,000
24/07/2018 6,750 0.09 1.33 6,660 6,790 6,350 18,560 125,280,000
23/07/2018 6,660 -0.18 -2.70 6,840 6,890 6,530 125,900 838,494,000
22/07/2018 6,840 -0.15 -2.19 6,990 6,900 6,800 44,070 301,438,800
20/07/2018 6,840 -0.15 -2.19 6,990 6,900 6,800 44,070 301,438,800
19/07/2018 6,990 -0.09 -1.29 6,990 7,000 6,900 48,940 342,090,600
18/07/2018 6,990 0.09 1.29 6,900 7,120 6,800 80,020 559,339,800
17/07/2018 7,860 -0.03 -0.38 7,860 7,900 7,820 103,150 810,759,000
16/07/2018 7,860 -0.01 -0.13 7,870 7,900 7,800 57,490 451,871,400
15/07/2018 7,870 0.07 0.89 7,800 7,950 7,800 49,540 389,879,800
13/07/2018 7,870 0.07 0.89 7,800 7,950 7,800 49,540 389,879,800
12/07/2018 7,800 -0.10 -1.28 7,900 7,980 7,700 138,220 1,078,116,000
11/07/2018 7,900 -0.19 -2.41 8,090 8,090 7,880 93,130 735,727,000
10/07/2018 8,090 -0.21 -2.60 8,300 8,200 7,800 103,630 838,366,700
09/07/2018 8,300 -0.35 -4.22 8,650 8,990 8,200 50,840 421,972,000
06/07/2018 8,650 0.40 4.62 8,250 8,790 8,500 100,200 866,730,000
05/07/2018 8,250 0.49 5.94 7,760 8,300 7,900 115,180 950,235,000
04/07/2018 7,760 0.21 2.71 7,550 8,000 7,520 17,370 134,791,200
03/07/2018 7,550 -0.15 -1.99 7,700 8,000 7,550 55,450 418,647,500
02/07/2018 7,700 -0.10 -1.30 7,800 7,980 7,670 64,190 494,263,000
29/06/2018 7,800 -0.10 -1.28 7,900 0 0 14,180 110,604,000
28/06/2018 7,900 -0.18 -2.28 8,080 8,080 7,700 39,950 315,605,000
27/06/2018 8,080 0.13 1.61 7,950 8,150 7,900 16,060 129,764,800
26/06/2018 7,950 0.15 1.89 7,800 8,200 7,530 31,300 248,835,000
25/06/2018 7,800 -0.15 -1.92 7,800 7,900 7,500 38,370 299,286,000
22/06/2018 7,800 -0.05 -0.64 7,850 7,900 7,320 29,260 228,228,000
21/06/2018 7,850 0.02 0.25 7,830 7,900 7,710 35,360 277,576,000
20/06/2018 7,830 0.11 1.40 7,720 8,190 7,520 27,580 215,951,400
19/06/2018 7,720 -0.58 -7.51 8,300 8,200 7,720 157,120 1,212,966,400
18/06/2018 8,300 0.15 1.81 8,150 8,590 8,200 116,700 968,610,000
15/06/2018 8,150 0.15 1.84 8,000 8,300 8,000 37,220 303,343,000
14/06/2018 8,000 0.24 3.00 7,760 8,300 7,900 170,770 1,366,160,000
13/06/2018 7,760 0.50 6.44 7,260 7,760 7,260 88,520 686,915,200
12/06/2018 7,260 0.01 0.14 7,250 7,280 7,100 88,660 643,671,600
11/06/2018 7,250 -0.04 -0.55 7,250 7,290 6,800 80,150 581,087,500
09/06/2018 7,250 0.08 1.10 7,170 7,600 7,180 141,380 1,025,005,000
08/06/2018 7,250 0.08 1.10 7,170 7,600 7,180 141,380 1,025,005,000
07/06/2018 7,170 0.46 6.42 6,710 7,170 7,170 66,920 479,816,400
06/06/2018 6,710 0.43 6.41 6,280 6,710 6,300 135,400 908,534,000
05/06/2018 6,280 0.03 0.48 6,250 6,500 6,250 46,000 288,880,000
04/06/2018 6,250 -0.05 -0.80 6,300 6,300 6,250 23,700 148,125,000
01/06/2018 6,300 0.02 0.32 6,280 6,350 5,920 60,610 381,843,000
31/05/2018 6,280 0.18 2.87 6,100 6,500 6,090 57,380 360,346,400
30/05/2018 6,100 0.04 0.66 6,060 6,480 5,900 17,230 105,103,000
29/05/2018 6,060 -0.45 -7.43 6,510 6,510 6,060 426,440 2,584,226,400
28/05/2018 6,510 -0.49 -7.53 7,000 7,100 6,510 57,220 372,502,200
27/05/2018 7,000 0.07 1.00 6,930 7,400 6,930 33,770 236,390,000
25/05/2018 7,000 0.07 1.00 6,930 7,400 6,930 33,770 236,390,000
24/05/2018 6,930 -0.52 -7.50 7,450 7,740 6,930 16,100 111,573,000
23/05/2018 7,450 -0.04 -0.54 7,490 7,480 7,000 50,770 378,236,500
22/05/2018 7,490 -0.01 -0.13 7,500 7,600 7,210 23,470 175,790,300
21/05/2018 7,500 -0.10 -1.33 7,500 7,800 7,400 8,980 67,350,000
19/05/2018 7,500 -0.25 -3.33 7,750 7,850 7,500 18,520 138,900,000
18/05/2018 7,500 -0.25 -3.33 7,750 7,850 7,500 18,520 138,900,000
17/05/2018 7,750 -1.25 -16.13 9,000 8,000 7,700 32,570 252,417,500
16/05/2018 9,000 0.28 3.11 8,720 9,330 8,900 25,020 225,180,000
15/05/2018 8,720 -0.26 -2.98 8,980 9,200 8,720 12,970 113,098,400
14/05/2018 8,980 0.01 0.11 8,970 9,030 8,900 43,030 386,409,400
11/05/2018 8,970 0.42 4.68 8,550 9,100 8,700 3,050 27,358,500
10/05/2018 8,550 -0.15 -1.75 8,700 9,000 8,550 12,050 103,027,500
09/05/2018 8,700 0.15 1.72 8,700 9,160 8,600 20,310 176,697,000
08/05/2018 8,700 -0.08 -0.92 8,700 8,720 8,620 22,850 198,795,000
07/05/2018 8,700 -0.10 -1.15 8,800 8,800 8,600 19,840 172,608,000
04/05/2018 8,800 0.31 3.52 8,490 9,040 8,500 26,840 236,192,000
03/05/2018 8,490 -0.01 -0.12 8,500 8,960 8,340 7,940 67,410,600
02/05/2018 8,500 0.01 0.12 8,490 8,500 8,310 6,900 58,650,000
27/04/2018 8,490 -0.21 -2.47 8,700 8,500 8,200 65,310 554,481,900
26/04/2018 8,700 -0.29 -3.33 8,990 8,990 8,500 31,710 275,877,000
24/04/2018 8,990 -0.01 -0.11 9,000 8,990 8,500 32,110 288,668,900
23/04/2018 9,000 -0.19 -2.11 9,190 9,300 8,900 21,060 189,540,000
20/04/2018 9,190 -0.19 -2.07 9,190 9,190 9,000 8,370 76,920,300
19/04/2018 9,190 -0.09 -0.98 9,280 9,200 9,000 27,580 253,460,200
18/04/2018 9,280 0.27 2.91 9,010 9,290 9,010 14,710 136,508,800
13/04/2018 9,340 -0.06 -0.64 9,400 9,400 9,280 21,110 197,167,400
12/04/2018 9,400 -0.10 -1.06 9,500 9,500 9,300 32,710 307,474,000
11/04/2018 9,500 -0.50 -5.26 10,000 10,000 9,500 29,470 279,965,000
10/04/2018 10,000 -0.10 -1.00 10,100 10,300 9,610 21,640 216,400,000
09/04/2018 10,100 -0.10 -0.99 10,100 10,600 9,900 72,340 730,634,000
06/04/2018 10,100 0.62 6.14 9,480 10,100 9,300 69,170 698,617,000
05/04/2018 9,480 0.03 0.32 9,450 9,480 9,280 48,500 459,780,000
04/04/2018 9,450 0.14 1.48 9,310 9,450 9,250 43,040 406,728,000
03/04/2018 9,310 -0.29 -3.11 9,600 9,600 9,310 31,040 288,982,400
02/04/2018 9,600 -0.20 -2.08 9,600 9,990 9,320 21,900 210,240,000
30/03/2018 9,600 0.05 0.52 9,550 9,600 9,300 11,730 112,608,000
29/03/2018 9,550 0.10 1.05 9,450 9,550 9,300 24,380 232,829,000
28/03/2018 9,450 -0.15 -1.59 9,450 9,540 9,300 33,650 317,992,500
27/03/2018 9,450 -0.05 -0.53 9,500 9,600 9,300 14,890 140,710,500
26/03/2018 9,500 0.25 2.63 9,250 9,500 9,200 38,580 366,510,000
23/03/2018 9,250 -0.06 -0.65 9,310 9,300 9,200 31,610 292,392,500
22/03/2018 9,310 -0.19 -2.04 9,500 9,590 9,310 23,750 221,112,500
21/03/2018 9,500 -0.07 -0.74 9,570 9,620 9,300 70,980 674,310,000
20/03/2018 9,570 0.27 2.82 9,300 9,680 9,300 31,080 297,435,600
19/03/2018 9,300 -0.10 -1.08 9,400 9,670 9,300 11,860 110,298,000
16/03/2018 9,400 -0.30 -3.19 9,700 9,700 9,200 39,400 370,360,000
15/03/2018 9,700 0.40 4.12 9,300 9,800 9,060 69,070 669,979,000
14/03/2018 9,300 -0.63 -6.77 9,930 10,100 9,300 95,800 890,940,000
13/03/2018 9,930 -0.27 -2.72 10,200 10,150 9,900 14,530 144,282,900
12/03/2018 10,200 -0.05 -0.49 10,250 10,400 10,000 25,520 260,304,000
09/03/2018 10,150 -0.10 -0.99 10,250 10,400 10,000 41,270 418,890,500
08/03/2018 10,250 -0.25 -2.44 10,500 10,400 10,200 17,920 183,680,000
07/03/2018 10,500 -0.10 -0.95 10,500 10,500 10,000 45,410 476,805,000
06/03/2018 10,500 -0.20 -1.90 10,700 10,700 10,050 18,710 196,455,000
05/03/2018 10,700 0.10 0.93 10,600 10,900 10,700 11,180 119,626,000
02/03/2018 10,600 0.05 0.47 10,550 10,600 10,500 14,180 150,308,000
01/03/2018 10,550 -0.75 -7.11 11,300 10,900 10,550 207,960 2,193,978,000
28/02/2018 11,300 0.50 4.42 10,800 11,300 10,500 36,030 407,139,000
27/02/2018 10,800 -0.70 -6.48 11,500 11,500 10,800 66,620 719,496,000
26/02/2018 11,500 -0.20 -1.74 11,700 11,800 11,350 80,320 923,680,000
23/02/2018 11,700 -0.10 -0.85 11,700 11,700 11,500 71,340 834,678,000
22/02/2018 11,700 -0.05 -0.43 11,750 11,750 11,500 10,420 121,914,000
21/02/2018 11,750 0.15 1.28 11,600 11,800 11,400 47,000 552,250,000
13/02/2018 11,600 0.10 0.86 11,500 11,700 11,400 55,370 642,292,000
12/02/2018 11,500 0.10 0.87 11,400 11,800 11,100 10,620 122,130,000
09/02/2018 11,400 -0.15 -1.32 11,400 11,400 10,900 71,710 817,494,000
08/02/2018 11,400 0.10 0.88 11,300 11,450 11,100 58,340 665,076,000
07/02/2018 11,300 -0.50 -4.42 11,800 11,400 11,000 161,900 1,829,470,000
06/02/2018 11,000 -0.80 -7.27 11,800 0 0 171,710 1,888,810,000
05/02/2018 11,800 -0.85 -7.20 12,650 12,500 11,800 100,760 1,188,968,000
02/02/2018 12,650 -0.90 -7.11 13,550 13,550 12,650 228,700 2,893,055,000
01/02/2018 13,550 -0.35 -2.58 13,900 14,000 13,000 150,230 2,035,616,500
31/01/2018 13,900 0.30 2.16 13,600 14,400 13,100 417,510 5,803,389,000
30/01/2018 13,600 -0.05 -0.37 13,600 13,700 13,000 147,670 2,008,312,000
29/01/2018 13,600 -0.05 -0.37 13,650 13,700 13,000 195,220 2,654,992,000
26/01/2018 13,650 0.85 6.23 12,800 13,650 12,500 281,620 3,844,113,000
25/01/2018 12,800 0.80 6.25 12,000 12,800 11,900 573,290 7,338,112,000
24/01/2018 11,350 -0.30 -2.64 11,650 12,450 11,550 77,310 877,468,500
22/01/2018 12,400 0.35 2.82 11,650 12,450 11,550 454,820 5,639,768,000
19/01/2018 11,650 -0.05 -0.43 11,700 11,650 11,350 21,370 248,960,500
18/01/2018 11,700 0.40 3.42 11,300 11,700 11,300 27,610 323,037,000
17/01/2018 11,300 -0.60 -5.31 11,900 11,900 11,300 135,350 1,529,455,000
16/01/2018 11,900 0.60 5.04 11,300 11,900 11,400 287,010 3,415,419,000
15/01/2018 11,300 -0.05 -0.44 11,300 11,300 11,050 4,150 46,895,000
12/01/2018 11,300 -0.05 -0.44 11,300 11,300 11,100 37,280 421,264,000
11/01/2018 11,300 -0.30 -2.65 11,600 11,500 11,250 68,450 773,485,000
10/01/2018 11,650 -0.05 -0.43 11,600 11,650 11,300 89,250 1,039,762,500
09/01/2018 11,600 0.30 2.59 11,300 11,600 11,100 130,240 1,510,784,000
08/01/2018 11,300 0.15 1.33 11,150 11,400 11,000 112,210 1,267,973,000
05/01/2018 11,150 -0.05 -0.45 11,150 11,350 11,000 54,390 606,448,500
04/01/2018 11,150 -0.25 -2.24 11,400 11,600 11,150 46,490 518,363,500
03/01/2018 11,400 0.15 1.32 11,250 11,400 11,150 146,820 1,673,748,000
02/01/2018 11,250 -0.25 -2.22 11,500 11,450 11,250 47,510 534,487,500
29/12/2017 11,400 -0.20 -1.75 11,600 11,400 11,350 19,200 218,880,000
28/12/2017 11,600 0.10 0.86 11,500 11,600 11,400 28,590 331,644,000
27/12/2017 11,500 0.10 0.87 11,400 11,500 11,350 24,930 286,695,000
26/12/2017 11,400 -0.05 -0.44 11,450 11,450 11,400 46,440 529,416,000
25/12/2017 11,450 -0.15 -1.31 11,600 11,550 11,450 27,320 312,814,000
22/12/2017 11,600 -0.15 -1.29 11,600 11,650 11,400 37,600 436,160,000
21/12/2017 11,600 0.15 1.29 11,450 11,600 11,350 103,730 1,203,268,000
20/12/2017 11,450 -0.30 -2.62 11,750 11,700 11,350 73,670 843,521,500
19/12/2017 11,800 0.10 0.85 11,800 11,900 11,800 1,580 18,644,000
18/12/2017 11,800 -0.05 -0.42 11,850 11,800 11,800 4,050 47,790,000
15/12/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 310 3,627,000
14/12/2017 11,700 0.05 0.43 11,650 11,700 11,650 10,530 123,201,000
13/12/2017 11,600 -0.20 -1.72 11,800 11,600 11,600 2,020 23,432,000
12/12/2017 11,300 -0.05 -0.44 11,350 11,300 11,300 5,660 63,958,000
11/12/2017 11,500 -0.20 -1.74 11,700 11,500 11,500 1,030 11,845,000
08/12/2017 11,350 -0.25 -2.20 11,600 11,400 11,300 25,100 284,885,000
07/12/2017 11,500 0.10 0.87 11,400 11,500 11,350 100,970 1,161,155,000
05/12/2017 11,600 -0.40 -3.33 12,000 12,000 11,600 167,440 1,942,304,000
04/12/2017 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 125,500 1,506,000,000
01/12/2017 12,000 -0.10 -0.83 12,100 12,600 12,000 146,100 1,753,200,000
30/11/2017 12,100 0.75 6.61 11,350 12,100 11,350 486,620 5,888,102,000
29/11/2017 11,350 0.00 ■■ 0.00 11,450 11,450 11,250 122,450 1,389,807,500
28/11/2017 11,350 -0.10 -0.87 11,500 11,500 11,350 87,880 997,438,000
27/11/2017 11,450 0.10 0.88 11,350 11,600 11,350 137,580 1,575,291,000
24/11/2017 11,350 -0.05 -0.44 11,400 11,400 11,300 77,310 877,468,500
23/11/2017 11,400 0.00 ■■ 0.00 11,400 11,450 11,200 75,410 859,674,000
22/11/2017 11,400 -0.10 -0.87 11,500 11,500 11,350 67,880 773,832,000
21/11/2017 11,500 0.10 0.88 11,450 11,500 11,300 69,700 801,550,000
20/11/2017 11,400 -0.05 -0.44 11,500 11,500 11,350 78,750 897,750,000
17/11/2017 11,450 0.05 0.44 11,500 11,800 11,450 182,130 2,085,388,500
16/11/2017 11,400 -0.10 -0.87 11,500 11,500 11,300 58,240 663,936,000
15/11/2017 11,500 0.20 1.77 11,300 11,500 11,150 79,180 910,570,000
14/11/2017 11,300 0.00 ■■ 0.00 11,250 11,300 11,200 40,520 457,876,000
13/11/2017 11,300 -0.15 -1.31 11,350 11,450 11,200 26,510 299,563,000
10/11/2017 11,450 0.00 ■■ 0.00 11,450 11,450 11,300 34,780 398,231,000
09/11/2017 11,450 0.25 2.23 11,400 11,450 11,150 46,390 531,165,500
08/11/2017 11,200 -0.45 -3.86 11,400 11,600 11,200 90,650 1,015,280,000
07/11/2017 11,650 -0.10 -0.85 11,750 11,800 11,500 56,630 659,739,500
06/11/2017 11,750 0.35 3.07 11,150 11,800 11,100 145,980 1,715,265,000
03/11/2017 11,400 0.00 ■■ 0.00 11,100 11,400 11,100 44,610 508,554,000
02/11/2017 11,400 0.00 ■■ 0.00 11,200 11,400 11,100 46,240 527,136,000
01/11/2017 11,400 0.00 ■■ 0.00 11,100 11,400 11,000 60,460 689,244,000
31/10/2017 11,400 0.30 2.70 11,100 11,500 11,000 73,500 837,900,000
30/10/2017 11,100 -0.65 -5.53 11,400 11,600 11,100 42,190 468,309,000
27/10/2017 11,750 -0.15 -1.26 11,450 11,800 11,450 25,490 299,507,500
26/10/2017 11,900 -0.10 -0.83 12,000 12,000 11,350 94,470 1,124,193,000
25/10/2017 12,000 0.50 4.35 11,350 12,000 11,100 54,170 650,040,000
24/10/2017 11,500 0.50 4.55 11,000 11,500 11,000 32,840 377,660,000
23/10/2017 11,000 -0.50 -4.35 11,500 11,700 11,000 71,510 786,610,000
20/10/2017 11,500 0.00 ■■ 0.00 11,400 11,600 11,300 39,860 458,390,000
19/10/2017 11,500 0.00 ■■ 0.00 11,500 11,600 11,200 38,340 440,910,000
18/10/2017 11,500 -0.45 -3.77 11,950 11,950 11,400 34,710 399,165,000
17/10/2017 11,950 0.00 ■■ 0.00 11,700 12,000 11,600 80,480 961,736,000
16/10/2017 11,950 0.15 1.27 11,900 12,000 11,800 45,220 540,379,000
13/10/2017 11,800 0.35 3.06 11,450 12,000 11,450 76,960 908,128,000
12/10/2017 11,450 -0.05 -0.43 11,400 11,500 11,300 41,480 474,946,000
11/10/2017 11,500 -0.10 -0.86 11,600 11,700 11,300 48,770 560,855,000
10/10/2017 11,600 -0.05 -0.43 11,650 11,650 11,300 30,140 349,624,000
09/10/2017 11,650 0.30 2.64 11,800 11,800 11,200 42,040 489,766,000
06/10/2017 11,350 -0.05 -0.44 11,500 11,500 11,300 41,140 466,939,000
05/10/2017 11,400 -0.45 -3.80 11,900 11,900 11,400 17,090 194,826,000
04/10/2017 11,850 0.35 3.04 11,250 11,900 11,250 27,490 325,756,500
03/10/2017 11,500 0.30 2.68 11,200 11,500 11,150 36,270 417,105,000
02/10/2017 11,200 0.00 ■■ 0.00 11,450 11,700 11,200 19,780 221,536,000
29/09/2017 11,200 -0.25 -2.18 11,450 11,450 11,100 61,580 689,696,000
28/09/2017 11,450 -0.05 -0.43 11,500 11,600 11,000 208,830 2,391,103,500
27/09/2017 11,500 -0.70 -5.74 12,200 12,200 11,500 252,470 2,903,405,000
26/09/2017 12,200 0.20 1.67 12,000 12,250 11,900 142,360 1,736,792,000
25/09/2017 12,000 -0.15 -1.23 12,150 12,300 12,000 50,320 603,840,000
22/09/2017 12,150 0.05 0.41 12,500 12,500 12,100 111,900 1,359,585,000
21/09/2017 12,100 -0.15 -1.22 12,300 12,300 12,050 146,910 1,777,611,000
20/09/2017 12,250 -0.10 -0.81 12,400 12,400 12,200 39,220 480,445,000
19/09/2017 12,350 -0.10 -0.80 12,500 12,500 12,350 164,180 2,027,623,000
18/09/2017 12,450 0.05 0.40 12,400 12,600 12,300 174,550 2,173,147,500
15/09/2017 12,400 -0.05 -0.40 12,300 12,400 12,200 75,210 932,604,000
14/09/2017 12,450 0.15 1.22 12,300 12,550 12,300 184,530 2,297,398,500
13/09/2017 12,300 0.30 2.50 12,500 12,500 11,900 281,850 3,466,755,000
12/09/2017 12,000 0.20 1.69 11,700 12,400 11,700 142,030 1,704,360,000
11/09/2017 11,800 -0.20 -1.67 12,000 12,300 11,800 207,680 2,450,624,000
08/09/2017 12,000 -0.65 -5.14 12,650 12,650 12,000 381,610 4,579,320,000
07/09/2017 12,650 0.20 1.61 12,700 12,900 12,650 338,980 4,288,097,000
06/09/2017 12,450 0.20 1.63 12,300 12,700 12,300 322,910 4,020,229,500
05/09/2017 12,250 -0.05 -0.41 12,100 12,600 12,100 418,260 5,123,685,000
01/09/2017 12,300 0.25 2.07 11,800 12,850 11,800 137,680 1,693,464,000
31/08/2017 12,050 0.00 ■■ 0.00 12,050 12,200 11,800 102,280 1,232,474,000
30/08/2017 12,050 0.00 ■■ 0.00 12,850 12,850 12,000 330,020 3,976,741,000
29/08/2017 12,050 0.75 6.64 12,050 12,050 12,050 83,500 1,006,175,000
28/08/2017 11,300 0.30 2.73 10,800 11,400 10,800 103,880 1,173,844,000
25/08/2017 11,000 -0.25 -2.22 11,000 11,200 10,800 47,450 521,950,000
24/08/2017 11,250 0.30 2.74 10,750 11,300 10,750 920 10,350,000
23/08/2017 10,950 0.15 1.39 10,750 11,000 10,750 24,650 269,917,500
22/08/2017 10,800 -0.20 -1.82 10,900 10,900 10,700 19,360 209,088,000
21/08/2017 11,000 0.10 0.92 10,750 11,000 10,700 12,000 132,000,000
18/08/2017 10,900 0.05 0.46 10,700 10,900 10,700 35,240 384,116,000
17/08/2017 10,850 0.00 ■■ 0.00 10,600 11,050 10,600 54,130 587,310,500
16/08/2017 10,850 -0.05 -0.46 10,900 10,900 10,400 27,350 296,747,500
15/08/2017 10,900 -0.45 -3.96 11,350 11,350 10,700 57,810 630,129,000
14/08/2017 11,350 -0.05 -0.44 11,300 11,500 11,000 14,100 160,035,000
11/08/2017 11,400 0.20 1.79 11,200 11,400 10,600 28,010 319,314,000
10/08/2017 11,200 0.35 3.23 10,850 11,500 10,850 20,030 224,336,000
09/08/2017 10,850 -0.40 -3.56 11,350 11,600 10,800 25,100 272,335,000
08/08/2017 11,250 0.60 5.63 11,200 11,350 10,800 164,610 1,851,862,500
07/08/2017 10,650 0.69 6.93 10,000 10,650 10,000 115,050 1,225,282,500
04/08/2017 9,960 0.00 ■■ 0.00 9,960 10,000 9,600 25,600 254,976,000
03/08/2017 9,960 0.00 ■■ 0.00 9,960 10,650 9,960 37,840 376,886,400
02/08/2017 9,960 -0.74 -6.92 10,500 10,500 9,960 144,980 1,444,000,800
01/08/2017 10,700 -0.60 -5.31 10,650 11,000 10,550 43,610 466,627,000
31/07/2017 11,300 0.55 5.12 11,500 11,500 10,750 64,710 731,223,000
28/07/2017 10,750 0.70 6.97 10,500 10,750 10,150 87,250 937,937,500
27/07/2017 10,050 0.63 6.69 9,590 10,050 9,420 61,590 618,979,500
26/07/2017 9,420 -0.16 -1.67 9,400 9,550 9,400 35,320 332,714,400
25/07/2017 9,580 0.08 0.84 9,410 9,600 9,350 6,720 64,377,600
24/07/2017 9,500 0.09 0.96 9,700 9,700 9,410 590 5,605,000
21/07/2017 9,410 -0.09 -0.95 9,800 9,800 9,400 7,510 70,669,100
20/07/2017 9,500 0.10 1.06 9,400 9,500 9,300 12,940 122,930,000
19/07/2017 9,400 0.08 0.86 9,300 9,500 9,300 8,380 78,772,000
18/07/2017 9,320 -0.26 -2.71 9,590 9,590 9,300 4,070 37,932,400
17/07/2017 9,580 0.08 0.84 9,580 9,590 9,500 19,450 186,331,000
14/07/2017 9,500 -0.03 -0.31 9,200 9,600 9,200 16,780 159,410,000
13/07/2017 9,530 0.38 4.15 9,600 9,600 9,220 13,270 126,463,100
12/07/2017 9,150 -0.10 -1.08 9,590 9,590 9,120 9,520 87,108,000
11/07/2017 9,250 -0.45 -4.64 9,650 9,690 9,250 10,450 96,662,500
10/07/2017 9,700 0.10 1.04 9,680 9,710 9,680 630 6,111,000
07/07/2017 9,600 0.25 2.67 9,350 9,800 9,350 11,790 113,184,000
06/07/2017 9,350 -0.04 -0.43 9,350 9,350 9,100 8,970 83,869,500
05/07/2017 9,390 0.00 ■■ 0.00 9,100 9,390 9,100 3,570 33,522,300
04/07/2017 9,390 0.04 0.43 9,400 9,400 9,100 2,030 19,061,700
03/07/2017 9,350 0.00 ■■ 0.00 9,200 9,400 9,200 9,220 86,207,000
30/06/2017 9,350 -0.04 -0.43 9,100 9,350 9,100 2,010 18,793,500
29/06/2017 9,390 0.11 1.19 9,400 9,400 9,100 3,060 28,733,400
28/06/2017 9,280 -0.02 -0.22 9,300 9,300 9,050 11,730 108,854,400
27/06/2017 9,300 0.00 ■■ 0.00 9,160 9,300 9,160 3,030 28,179,000
26/06/2017 9,300 -0.10 -1.06 9,300 9,500 9,220 11,020 102,486,000
23/06/2017 9,400 -0.10 -1.05 9,500 9,500 9,160 7,580 71,252,000
22/06/2017 9,500 0.40 4.40 9,380 9,600 9,300 13,100 124,450,000
21/06/2017 9,100 0.09 1.00 9,150 9,490 9,010 11,780 107,198,000
20/06/2017 9,010 -0.19 -2.07 9,000 9,500 9,000 23,340 210,293,400
19/06/2017 9,200 0.01 0.11 9,050 9,200 9,000 9,960 91,632,000
16/06/2017 9,190 -0.11 -1.18 9,300 9,300 9,000 8,230 75,633,700