Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.86 (-0.28%)
  • HNX-Index 319.73 +0.72 (+0.23%)
  • UPCOM-Index 88.85 +0.03 (+0.03%)
CTCP ĐT & PT Đô Thị Long Giang
Long Giang Investment & Urban Development JSC
Mã CK:      LGL      6.10      -0.04 (-0.66%)      (cập nhật 11:45 15/06/2021)
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
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
15/06/2017 9,300 -0.09 -0.96 9,400 9,400 9,180 4,340 40,362,000
14/06/2017 9,390 0.19 2.07 9,100 9,400 9,100 8,480 79,627,200
13/06/2017 9,200 -0.03 -0.33 9,180 9,480 9,160 11,720 107,824,000
12/06/2017 9,230 0.09 0.98 9,000 9,240 9,000 5,320 49,103,600
09/06/2017 9,140 0.13 1.44 9,000 9,150 8,930 11,900 108,766,000
08/06/2017 9,010 -0.17 -1.85 9,100 9,250 9,000 6,310 56,853,100
07/06/2017 9,180 -0.12 -1.29 9,200 9,290 9,100 23,480 215,546,400
06/06/2017 9,300 0.17 1.86 9,110 9,350 9,110 12,360 114,948,000
05/06/2017 9,130 -0.57 -5.88 9,500 9,500 9,130 7,600 69,388,000
02/06/2017 9,700 0.50 5.43 9,700 9,700 9,700 10 97,000
01/06/2017 9,200 -0.30 -3.16 9,200 9,350 9,200 16,630 152,996,000
31/05/2017 9,500 0.01 0.11 9,300 9,500 9,300 3,000 28,500,000
30/05/2017 9,490 0.19 2.04 9,300 9,500 9,300 6,350 60,261,500
29/05/2017 9,300 0.01 0.11 9,840 9,840 9,160 14,540 135,222,000
26/05/2017 9,290 -0.01 -0.11 9,900 9,900 9,170 42,830 397,890,700
25/05/2017 9,300 -0.10 -1.06 9,390 9,400 9,300 7,620 70,866,000
24/05/2017 9,400 0.09 0.97 9,200 9,490 9,200 3,460 32,524,000
23/05/2017 9,310 -0.13 -1.38 9,400 9,450 9,310 11,330 105,482,300
22/05/2017 9,440 0.09 0.96 9,600 9,600 9,310 8,730 82,411,200
19/05/2017 9,350 -0.05 -0.53 9,400 9,650 9,330 19,100 178,585,000
18/05/2017 9,400 -0.40 -4.08 9,430 9,700 9,300 28,940 272,036,000
17/05/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 10,730 105,154,000
16/05/2017 9,800 0.50 5.38 9,400 9,950 9,400 15,460 151,508,000
15/05/2017 9,300 -0.20 -2.11 10,000 10,000 9,100 86,080 800,544,000
09/05/2017 9,800 0.19 1.98 10,250 10,250 9,700 6,710 65,758,000
08/05/2017 9,610 -0.29 -2.93 9,850 9,990 9,610 7,280 69,960,800
05/05/2017 9,900 -0.10 -1.00 10,500 10,500 9,500 10,500 103,950,000
04/05/2017 10,000 0.34 3.52 9,660 10,000 9,660 24,980 249,800,000
03/05/2017 9,660 0.61 6.74 9,050 9,680 9,050 18,540 179,096,400
28/04/2017 9,050 -0.31 -3.31 9,360 9,400 9,050 49,330 446,436,500
27/04/2017 9,360 -0.39 -4.00 9,650 9,650 9,360 44,370 415,303,200
26/04/2017 9,750 -0.23 -2.30 10,200 10,200 9,700 35,780 348,855,000
25/04/2017 9,980 0.08 0.81 10,100 10,100 9,500 50,600 504,988,000
24/04/2017 9,900 -0.08 -0.80 9,980 10,100 9,710 26,150 258,885,000
21/04/2017 9,980 -0.32 -3.11 10,050 10,300 9,980 64,680 645,506,400
20/04/2017 10,300 -0.10 -0.96 10,900 10,900 10,300 67,880 699,164,000
19/04/2017 10,400 0.25 2.46 10,500 10,500 10,000 75,480 784,992,000
18/04/2017 10,150 0.65 6.84 10,000 10,150 9,700 125,630 1,275,144,500
17/04/2017 9,500 0.62 6.98 9,500 9,500 9,500 114,750 1,090,125,000
14/04/2017 8,880 0.58 6.99 8,500 8,880 8,400 106,210 943,144,800
13/04/2017 8,300 0.54 6.96 8,150 8,300 7,560 29,240 242,692,000
12/04/2017 7,760 -0.38 -4.67 7,730 8,090 7,730 5,960 46,249,600
11/04/2017 8,140 -0.06 -0.73 7,900 8,140 7,900 14,800 120,472,000
10/04/2017 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 14,300 117,260,000
07/04/2017 8,200 0.08 0.99 8,590 8,590 8,120 25,420 208,444,000
05/04/2017 8,120 0.53 6.98 7,900 8,120 7,900 60,540 491,584,800
04/04/2017 7,590 0.09 1.20 7,590 8,000 7,590 11,550 87,664,500
03/04/2017 7,500 0.24 3.31 7,500 7,500 7,250 14,870 111,525,000
31/03/2017 7,260 -0.14 -1.89 7,310 7,480 7,260 9,390 68,171,400
30/03/2017 7,400 -0.10 -1.33 7,600 7,600 7,350 8,800 65,120,000
29/03/2017 7,500 0.00 ■■ 0.00 7,590 7,590 7,350 21,890 164,175,000
28/03/2017 7,500 0.11 1.49 7,390 7,590 7,320 13,140 98,550,000
27/03/2017 7,390 0.10 1.37 7,300 7,400 7,300 3,900 28,821,000
24/03/2017 7,290 0.39 5.65 7,300 7,300 7,100 4,360 31,784,400
23/03/2017 6,900 -0.25 -3.50 7,390 7,390 6,900 13,270 91,563,000
22/03/2017 7,150 -0.29 -3.90 7,160 7,250 7,150 11,530 82,439,500
21/03/2017 7,440 -0.16 -2.11 7,080 7,440 7,080 3,440 25,593,600
20/03/2017 7,600 -0.09 -1.17 7,790 7,790 7,160 36,140 274,664,000
17/03/2017 7,690 0.09 1.18 7,350 7,750 7,100 10,030 77,130,700
16/03/2017 7,600 -0.10 -1.30 7,350 7,600 7,350 210 1,596,000
15/03/2017 7,700 0.02 0.26 7,750 7,750 7,200 6,500 50,050,000
14/03/2017 7,680 0.00 ■■ 0.00 7,230 7,680 7,230 4,010 30,796,800
13/03/2017 7,680 0.19 2.54 8,000 8,000 7,680 31,010 238,156,800
10/03/2017 7,490 -0.29 -3.73 7,500 7,690 7,240 62,880 470,971,200
09/03/2017 7,780 -0.11 -1.39 7,500 7,780 7,340 2,410 18,749,800
08/03/2017 7,890 0.39 5.20 7,350 8,000 7,000 15,540 122,610,600
07/03/2017 7,500 -0.46 -5.78 7,410 7,960 7,410 40 300,000
06/03/2017 7,960 -0.03 -0.38 7,990 7,990 7,440 4,130 32,874,800
03/03/2017 7,990 0.04 0.50 7,600 7,990 7,400 2,140 17,098,600
02/03/2017 7,950 0.27 3.52 8,000 8,000 7,680 1,890 15,025,500
01/03/2017 7,680 0.00 ■■ 0.00 7,680 7,680 7,680 2,800 21,504,000
28/02/2017 7,680 -0.57 -6.91 8,000 8,000 7,680 130 998,400
27/02/2017 8,250 -0.62 -6.99 9,490 9,490 8,250 3,510 28,957,500
24/02/2017 8,870 0.58 7.00 8,870 8,870 8,870 10 88,700
23/02/2017 8,290 0.54 6.97 8,290 8,290 8,290 10 82,900
22/02/2017 7,750 0.15 1.97 7,850 7,850 7,450 1,220 9,455,000
21/02/2017 7,600 0.00 ■■ 0.00 7,120 7,800 7,120 7,290 55,404,000
20/02/2017 7,600 0.35 4.83 7,010 7,600 7,010 29,700 225,720,000
17/02/2017 7,250 0.00 ■■ 0.00 7,250 7,250 7,250 0 0
16/02/2017 7,250 0.25 3.57 7,300 7,300 7,250 70 507,500
15/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
14/02/2017 7,000 -0.40 -5.41 7,400 7,400 7,000 820 5,740,000
13/02/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
10/02/2017 7,400 0.00 ■■ 0.00 7,150 7,400 7,150 290 2,146,000
09/02/2017 7,400 -0.42 -5.37 7,400 7,400 7,400 2,150 15,910,000
08/02/2017 7,820 -0.06 -0.76 7,400 7,820 7,400 2,550 19,941,000
07/02/2017 7,880 0.00 ■■ 0.00 7,850 7,880 7,850 7,000 55,160,000
06/02/2017 7,880 -0.01 -0.13 7,800 7,880 7,800 35,270 277,927,600
03/02/2017 7,890 -0.21 -2.59 7,890 7,890 7,890 170 1,341,300
02/02/2017 8,100 0.12 1.50 8,100 8,100 8,100 10 81,000
25/01/2017 7,980 -0.02 -0.25 8,000 8,000 7,440 39,150 312,417,000
24/01/2017 8,000 0.00 ■■ 0.00 8,300 8,300 7,440 10,460 83,680,000
23/01/2017 8,000 0.21 2.70 8,280 8,280 7,250 15,880 127,040,000
20/01/2017 7,790 0.19 2.50 7,300 7,790 7,100 10,830 84,365,700
19/01/2017 7,600 -0.20 -2.56 8,290 8,290 7,600 60 456,000
18/01/2017 7,800 -0.05 -0.64 7,600 7,890 7,320 11,260 87,828,000
17/01/2017 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 0 0
16/01/2017 7,850 -0.33 -4.03 7,850 7,850 7,850 900 7,065,000
13/01/2017 8,180 0.18 2.25 7,800 8,250 7,500 1,570 12,842,600
12/01/2017 8,000 0.00 ■■ 0.00 7,600 8,300 7,600 2,210 17,680,000
11/01/2017 8,000 0.12 1.52 7,400 8,000 7,400 30 240,000
10/01/2017 7,880 -0.04 -0.51 7,920 7,920 7,700 2,180 17,178,400
09/01/2017 7,920 -0.06 -0.75 7,920 7,920 7,920 300 2,376,000
06/01/2017 7,980 0.19 2.44 7,600 8,000 7,600 45,090 359,818,200
05/01/2017 7,790 -0.20 -2.50 7,850 7,850 7,600 3,030 23,603,700
04/01/2017 7,990 -0.31 -3.73 8,000 8,000 7,850 4,680 37,393,200
03/01/2017 8,300 0.31 3.88 7,990 8,300 7,900 16,710 138,693,000
30/12/2016 7,990 0.39 5.13 7,590 8,130 7,590 4,710 37,632,900
29/12/2016 7,600 -0.10 -1.30 7,400 7,700 7,400 4,500 34,200,000
28/12/2016 7,700 -0.20 -2.53 7,500 7,800 7,400 2,730 21,021,000
27/12/2016 7,900 0.40 5.33 7,500 7,900 7,500 7,130 56,327,000
26/12/2016 7,500 0.07 0.94 7,210 7,950 7,210 86,200 646,500,000
23/12/2016 7,430 0.04 0.54 7,390 7,430 7,380 18,970 140,947,100
22/12/2016 7,390 0.19 2.64 7,000 7,490 7,000 11,060 81,733,400
21/12/2016 7,200 -0.10 -1.37 6,810 7,400 6,810 15,970 114,984,000
20/12/2016 7,300 0.19 2.67 7,000 7,450 7,000 6,140 44,822,000
19/12/2016 7,110 -0.32 -4.31 7,100 7,400 7,100 2,620 18,628,200
16/12/2016 7,430 0.00 ■■ 0.00 7,100 7,430 7,000 3,510 26,079,300
15/12/2016 7,430 0.00 ■■ 0.00 7,430 7,430 7,430 1,930 14,339,900
14/12/2016 7,430 -0.01 -0.13 7,890 7,890 7,430 4,960 36,852,800
13/12/2016 7,440 -0.56 -7.00 7,450 7,890 7,440 26,130 194,407,200
12/12/2016 8,000 0.51 6.81 8,000 8,000 7,000 5,830 46,640,000
09/12/2016 7,490 0.49 7.00 7,490 7,490 6,800 27,420 205,375,800
08/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,850 14,070 98,490,000
07/12/2016 7,000 -0.99 -12.39 7,120 7,120 6,900 45,350 317,450,000
06/12/2016 7,990 -0.01 -0.12 8,300 8,300 7,500 5,790 46,262,100
05/12/2016 8,000 0.00 ■■ 0.00 7,520 8,000 7,500 3,990 31,920,000
02/12/2016 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 20,450 163,600,000
01/12/2016 8,000 -0.10 -1.23 8,290 8,290 8,000 7,250 58,000,000
30/11/2016 8,100 0.20 2.53 8,290 8,300 8,100 24,970 202,257,000
29/11/2016 7,900 0.01 0.13 7,800 8,190 7,340 10,560 83,424,000
28/11/2016 7,890 0.05 0.64 8,000 8,380 7,510 3,560 28,088,400
25/11/2016 7,840 0.51 6.96 7,330 7,840 7,330 17,730 139,003,200
24/11/2016 7,330 -0.02 -0.27 7,400 7,860 7,330 10,570 77,478,100
23/11/2016 7,350 -0.03 -0.41 7,400 7,400 7,350 1,510 11,098,500
22/11/2016 7,380 0.08 1.10 7,400 7,400 7,300 4,140 30,553,200
21/11/2016 7,300 -0.05 -0.68 7,300 7,500 7,300 560 4,088,000
18/11/2016 7,350 -0.24 -3.16 7,690 7,690 7,350 130 955,500
17/11/2016 7,590 0.17 2.29 7,600 7,600 7,590 100 759,000
16/11/2016 7,420 -0.08 -1.07 7,500 7,500 7,420 8,000 59,360,000
15/11/2016 7,500 0.00 ■■ 0.00 7,400 7,800 7,400 6,260 46,950,000
14/11/2016 7,500 -0.37 -4.70 7,500 7,990 7,450 3,360 25,200,000
11/11/2016 7,870 -0.02 -0.25 7,400 8,400 7,350 22,520 177,232,400
10/11/2016 7,890 0.19 2.47 8,200 8,200 7,200 6,010 47,418,900
09/11/2016 7,700 -0.10 -1.28 7,560 7,700 7,300 2,680 20,636,000
08/11/2016 7,800 0.06 0.78 7,900 7,900 7,600 3,030 23,634,000
07/11/2016 7,740 0.49 6.76 7,750 7,750 7,740 20 154,800
04/11/2016 7,250 -0.25 -3.33 7,210 8,020 7,200 36,270 262,957,500
03/11/2016 7,500 -0.50 -6.25 7,500 7,500 7,450 33,510 251,325,000
02/11/2016 8,000 0.40 5.26 7,800 8,000 7,800 260 2,080,000
01/11/2016 7,600 -0.24 -3.06 8,380 8,380 7,600 950 7,220,000
31/10/2016 7,840 -0.13 -1.63 7,840 7,840 7,570 5,950 46,648,000
28/10/2016 7,970 0.35 4.59 7,890 7,970 7,890 20 159,400
27/10/2016 7,620 -0.47 -5.81 7,620 7,620 7,620 150 1,143,000
26/10/2016 8,090 0.08 1.00 7,600 8,090 7,600 4,010 32,440,900
25/10/2016 8,010 -0.01 -0.12 7,510 8,020 7,510 10,060 80,580,600
24/10/2016 8,020 0.00 ■■ 0.00 8,020 8,020 8,020 10 80,200
21/10/2016 8,020 -0.17 -2.08 7,800 8,290 7,620 28,140 225,682,800
20/10/2016 8,190 -0.04 -0.49 8,490 8,490 7,660 10,010 81,981,900
19/10/2016 8,230 0.52 6.74 8,190 8,240 8,190 70 576,100
18/10/2016 7,710 -0.29 -3.62 8,000 8,290 7,710 1,130 8,712,300
17/10/2016 8,000 -0.39 -4.65 8,000 8,000 7,830 1,570 12,560,000
14/10/2016 8,390 0.00 ■■ 0.00 8,500 8,500 8,000 10,020 84,067,800
13/10/2016 8,390 0.39 4.88 7,900 8,390 7,800 3,030 25,421,700
12/10/2016 8,000 -0.39 -4.65 8,000 8,100 7,900 16,090 128,720,000
11/10/2016 8,390 0.20 2.44 8,490 8,490 7,650 3,580 30,036,200
10/10/2016 8,190 0.19 2.38 8,560 8,560 7,620 250 2,047,500
07/10/2016 8,000 -0.59 -6.87 8,690 8,690 8,000 30,690 245,520,000
06/10/2016 8,590 0.19 2.26 8,200 8,590 8,200 3,630 31,181,700
05/10/2016 8,400 0.20 2.44 8,390 8,400 8,300 120 1,008,000
04/10/2016 8,200 -0.30 -3.53 8,580 8,580 8,200 1,420 11,644,000
03/10/2016 8,500 0.30 3.66 8,500 8,500 8,500 10 85,000
30/09/2016 8,200 -0.10 -1.20 8,250 8,300 8,200 300 2,460,000
29/09/2016 8,300 0.00 ■■ 0.00 8,100 8,400 8,100 3,510 29,133,000
28/09/2016 8,300 -0.40 -4.60 8,790 8,790 8,300 1,010 8,383,000
27/09/2016 8,700 -0.16 -1.81 8,300 8,790 8,250 1,250 10,875,000
26/09/2016 8,860 0.56 6.75 8,690 8,870 8,690 150 1,329,000
23/09/2016 8,300 -0.09 -1.07 8,390 8,390 8,300 700 5,810,000
22/09/2016 8,390 -0.01 -0.12 8,600 8,600 8,210 7,560 63,428,400
21/09/2016 8,400 -0.20 -2.33 8,300 8,590 8,300 9,940 83,496,000
20/09/2016 8,600 -0.20 -2.27 8,700 8,900 8,200 16,580 142,588,000
19/09/2016 8,800 0.20 2.33 9,100 9,100 8,400 5,730 50,424,000
16/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 4,500 38,700,000
15/09/2016 8,600 -0.10 -1.15 8,700 8,700 8,500 2,500 21,500,000
14/09/2016 8,700 -0.10 -1.14 9,100 9,100 8,600 1,230 10,701,000
13/09/2016 8,800 0.00 ■■ 0.00 8,700 9,000 8,600 4,080 35,904,000
12/09/2016 8,800 0.20 2.33 8,600 8,800 8,600 830 7,304,000
09/09/2016 8,600 0.20 2.38 8,600 8,900 8,600 50,690 435,934,000
08/09/2016 8,400 -0.30 -3.45 8,400 8,400 8,400 500 4,200,000
07/09/2016 8,700 0.10 1.16 8,700 8,700 8,500 10,620 92,394,000
06/09/2016 8,600 0.10 1.18 8,600 8,700 8,500 15,130 130,118,000
05/09/2016 8,500 0.30 3.66 8,400 8,600 8,200 27,490 233,665,000
01/09/2016 8,200 -0.40 -4.65 8,500 8,600 8,200 5,070 41,574,000
31/08/2016 8,600 0.10 1.18 8,600 8,600 8,600 320 2,752,000
30/08/2016 8,500 0.10 1.19 8,600 8,600 8,400 6,640 56,440,000
29/08/2016 8,400 0.00 ■■ 0.00 8,500 8,600 8,200 39,510 331,884,000
26/08/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 1,020 8,568,000
25/08/2016 8,400 -0.10 -1.18 8,200 8,600 8,200 13,020 109,368,000
24/08/2016 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 18,570 157,845,000
23/08/2016 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 1,170 9,945,000
22/08/2016 8,500 -0.10 -1.16 8,500 8,600 8,500 1,030 8,755,000
19/08/2016 8,600 0.00 ■■ 0.00 8,700 8,800 8,600 1,240 10,664,000
18/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
17/08/2016 8,600 0.20 2.38 8,600 8,700 8,500 9,520 81,872,000
16/08/2016 8,400 -0.10 -1.18 8,600 8,600 8,400 6,720 56,448,000
15/08/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 9,280 78,880,000
12/08/2016 8,500 0.10 1.19 8,400 8,600 8,400 25,320 215,220,000
11/08/2016 8,400 0.10 1.20 8,300 8,500 8,300 17,560 147,504,000
10/08/2016 8,300 0.00 ■■ 0.00 8,100 8,400 8,100 24,420 202,686,000
09/08/2016 8,300 0.50 6.41 7,900 8,300 7,900 9,100 75,530,000
08/08/2016 7,800 0.00 ■■ 0.00 8,000 8,000 7,800 43,450 338,910,000
05/08/2016 7,800 -0.30 -3.70 8,200 8,200 7,800 28,770 224,406,000
04/08/2016 8,100 -0.40 -4.71 8,300 8,500 8,100 103,010 834,381,000
03/08/2016 8,500 -0.10 -1.16 8,500 8,600 8,400 71,590 608,515,000
02/08/2016 8,600 -0.20 -2.27 8,600 8,800 8,400 44,090 379,174,000
01/08/2016 8,800 0.20 2.33 8,800 8,800 8,600 7,600 66,880,000
29/07/2016 8,600 -0.30 -3.37 8,900 8,900 8,600 23,630 203,218,000
28/07/2016 8,900 -0.10 -1.11 8,800 8,900 8,700 10,150 90,335,000
27/07/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 11,590 104,310,000
26/07/2016 9,000 -0.10 -1.10 9,000 9,100 8,900 15,560 140,040,000
25/07/2016 9,100 0.10 1.11 9,000 9,100 8,900 32,870 299,117,000
22/07/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 32,820 295,380,000
21/07/2016 9,000 -0.20 -2.17 9,100 9,200 9,000 28,940 260,460,000
20/07/2016 9,200 0.00 ■■ 0.00 9,000 9,300 9,000 24,660 226,872,000
19/07/2016 9,200 0.00 ■■ 0.00 8,900 9,200 8,900 32,750 301,300,000
18/07/2016 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 10,210 93,932,000
15/07/2016 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 13,540 124,568,000
14/07/2016 9,200 0.50 5.75 8,900 9,300 8,900 58,850 541,420,000
13/07/2016 8,700 -0.30 -3.33 9,000 9,000 8,700 18,770 163,299,000
12/07/2016 9,000 0.50 5.88 8,400 9,000 8,300 65,930 593,370,000
11/07/2016 8,500 -0.40 -4.49 8,600 9,000 8,500 56,110 476,935,000
08/07/2016 8,900 -0.30 -3.26 9,000 9,100 8,700 76,100 677,290,000
07/07/2016 9,200 -0.30 -3.16 9,300 9,500 8,900 167,930 1,544,956,000
06/07/2016 9,500 -0.10 -1.04 9,600 9,600 9,300 78,660 747,270,000
05/07/2016 9,600 0.00 ■■ 0.00 10,200 10,200 9,600 200,810 1,927,776,000
04/07/2016 9,600 0.60 6.67 9,600 9,600 9,600 203,430 1,952,928,000
01/07/2016 9,000 0.50 5.88 8,600 9,000 8,500 58,020 522,180,000
30/06/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,300 94,460 802,910,000
29/06/2016 8,500 0.20 2.41 8,300 8,600 8,300 58,690 498,865,000
28/06/2016 8,300 -0.10 -1.19 8,200 8,500 8,200 42,840 355,572,000
27/06/2016 8,400 0.10 1.20 7,900 8,400 7,900 11,770 98,868,000
24/06/2016 8,300 -0.10 -1.19 8,500 8,500 7,900 31,870 264,521,000
23/06/2016 8,400 -0.10 -1.18 8,400 8,500 8,300 25,140 211,176,000
22/06/2016 8,500 0.00 ■■ 0.00 8,300 8,500 8,200 13,130 111,605,000
21/06/2016 8,500 0.20 2.41 8,500 8,500 8,300 6,290 53,465,000
20/06/2016 8,300 0.00 ■■ 0.00 8,700 8,700 8,100 12,760 105,908,000
17/06/2016 8,300 -0.10 -1.19 8,300 8,700 8,300 14,380 119,354,000
16/06/2016 8,400 0.00 ■■ 0.00 8,600 8,600 8,400 31,100 261,240,000
15/06/2016 8,400 -0.30 -3.45 8,400 8,700 8,400 20,580 172,872,000
14/06/2016 8,700 0.20 2.35 8,800 8,800 8,500 7,250 63,075,000
13/06/2016 8,500 -0.20 -2.30 8,900 8,900 8,500 12,670 107,695,000
10/06/2016 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 11,460 99,702,000
09/06/2016 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 17,440 151,728,000
08/06/2016 8,700 0.30 3.57 8,600 8,900 8,400 50,540 439,698,000
07/06/2016 8,400 0.20 2.44 8,500 8,500 8,300 25,670 215,628,000
06/06/2016 8,200 -0.30 -3.53 8,300 8,800 8,200 60,910 499,462,000
03/06/2016 8,500 -0.40 -4.49 9,000 9,200 8,300 72,950 620,075,000
02/06/2016 8,900 0.50 5.95 8,800 8,900 8,600 57,400 510,860,000
01/06/2016 8,400 0.50 6.33 8,000 8,400 8,000 64,580 542,472,000
31/05/2016 7,900 0.20 2.60 7,900 8,200 7,800 34,440 272,076,000
30/05/2016 7,700 -0.10 -1.28 7,800 7,900 7,700 5,140 39,578,000
27/05/2016 7,800 0.30 4.00 7,900 7,900 7,500 4,540 35,412,000
26/05/2016 7,500 -0.30 -3.85 7,900 7,900 7,500 3,530 26,475,000
25/05/2016 7,800 0.00 ■■ 0.00 7,700 7,800 7,600 9,240 72,072,000
24/05/2016 7,800 -0.20 -2.50 8,000 8,000 7,600 9,940 77,532,000
23/05/2016 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 10,650 85,200,000
20/05/2016 8,000 0.50 6.67 7,500 8,000 7,500 71,620 572,960,000
19/05/2016 7,500 0.40 5.63 7,100 7,500 7,100 28,330 212,475,000
18/05/2016 7,100 -0.30 -4.05 7,600 7,600 7,100 9,360 66,456,000
17/05/2016 7,400 -0.10 -1.33 7,500 7,600 7,400 18,470 136,678,000
16/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 11,560 86,700,000
13/05/2016 7,500 -0.20 -2.60 7,600 7,800 7,400 11,170 83,775,000
12/05/2016 7,700 -0.20 -2.53 7,900 7,900 7,500 26,240 202,048,000
11/05/2016 7,900 0.40 5.33 7,500 7,900 7,300 26,610 210,219,000
10/05/2016 7,500 0.40 5.63 7,200 7,500 7,100 13,410 100,575,000
09/05/2016 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 19,740 140,154,000
06/05/2016 7,100 0.10 1.43 7,100 7,400 7,000 15,820 112,322,000
05/05/2016 7,000 -0.10 -1.41 7,100 7,100 6,800 5,530 38,710,000
04/05/2016 7,100 0.40 5.97 7,000 7,100 6,900 25,670 182,257,000
29/04/2016 6,700 -0.10 -1.47 6,800 6,900 6,700 3,920 26,264,000
28/04/2016 6,800 -0.20 -2.86 6,800 7,000 6,600 42,070 286,076,000
27/04/2016 7,000 0.10 1.45 7,000 7,100 6,900 230 1,610,000
26/04/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,900 770 5,313,000
25/04/2016 6,900 0.00 ■■ 0.00 7,100 7,200 6,900 1,890 13,041,000
22/04/2016 6,900 -0.30 -4.17 6,800 7,200 6,800 1,700 11,730,000
21/04/2016 7,200 -0.10 -1.37 7,000 7,200 7,000 3,510 25,272,000
20/04/2016 7,300 0.00 ■■ 0.00 6,800 7,300 6,800 50 365,000
19/04/2016 7,300 0.00 ■■ 0.00 6,800 7,300 6,800 230 1,679,000
15/04/2016 7,300 0.10 1.39 7,200 7,300 7,200 3,270 23,871,000
14/04/2016 7,200 0.10 1.41 7,100 7,200 7,000 16,120 116,064,000
13/04/2016 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 6,290 44,659,000
12/04/2016 7,100 -0.10 -1.39 7,100 7,200 7,000 10,700 75,970,000
11/04/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 72,130 519,336,000
08/04/2016 7,200 -0.10 -1.37 7,200 7,300 7,200 4,640 33,408,000
07/04/2016 7,300 -0.10 -1.35 7,100 7,300 7,100 8,270 60,371,000
06/04/2016 7,400 0.20 2.78 7,300 7,500 7,000 25,160 186,184,000
05/04/2016 7,200 -0.30 -4.00 7,400 7,700 7,200 25,700 185,040,000
04/04/2016 7,500 -0.10 -1.32 7,700 7,700 7,400 35,190 263,925,000
01/04/2016 7,600 -0.10 -1.30 8,000 8,000 7,600 27,460 208,696,000
31/03/2016 7,700 0.00 ■■ 0.00 8,200 8,200 7,700 128,880 992,376,000
30/03/2016 7,700 0.50 6.94 7,700 7,700 7,700 62,300 479,710,000
29/03/2016 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 9,010 64,872,000
28/03/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 150 1,080,000
25/03/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 2,010 14,472,000
24/03/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 11,440 82,368,000
23/03/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 1,010 7,272,000
22/03/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 2,510 18,072,000
21/03/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 8,100 58,320,000
18/03/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 130 936,000
17/03/2016 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 5,040 36,288,000
16/03/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 7,110 51,192,000
15/03/2016 7,200 0.30 4.35 7,000 7,300 7,000 13,970 100,584,000
14/03/2016 6,900 -0.40 -5.48 7,100 7,100 6,900 710 4,899,000
11/03/2016 7,300 0.30 4.29 7,000 7,300 7,000 15,080 110,084,000
10/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 15,120 105,840,000
09/03/2016 7,000 -0.10 -1.41 7,000 7,000 7,000 9,670 67,690,000
08/03/2016 7,100 0.00 ■■ 0.00 6,800 7,100 6,800 6,020 42,742,000
07/03/2016 7,100 0.10 1.43 7,000 7,100 6,800 13,960 99,116,000
04/03/2016 7,000 0.10 1.45 6,900 7,000 6,900 6,110 42,770,000
03/03/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 9,880 68,172,000
02/03/2016 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 3,210 22,149,000
01/03/2016 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 1,020 7,038,000
29/02/2016 6,900 -0.10 -1.43 6,800 6,900 6,700 2,620 18,078,000
26/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 400 2,800,000
25/02/2016 7,000 -0.10 -1.41 7,000 7,000 6,700 20,180 141,260,000
24/02/2016 7,100 -0.10 -1.39 6,800 7,100 6,800 40 284,000
23/02/2016 7,200 -0.10 -1.37 6,800 7,200 6,800 13,420 96,624,000
22/02/2016 7,300 0.30 4.29 7,300 7,300 7,300 10 73,000
19/02/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 1,210 8,470,000
18/02/2016 7,000 0.20 2.94 7,200 7,200 7,000 210 1,470,000
17/02/2016 6,800 -0.20 -2.86 7,000 7,200 6,800 2,900 19,720,000
16/02/2016 7,000 -0.50 -6.67 7,200 7,400 7,000 30,600 214,200,000
15/02/2016 7,500 0.40 5.63 7,500 7,500 7,500 10 75,000
05/02/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 310 2,201,000
04/02/2016 7,100 0.40 5.97 7,000 7,100 6,900 2,490 17,679,000
03/02/2016 6,700 -0.20 -2.90 7,000 7,000 6,700 720 4,824,000
02/02/2016 6,900 -0.10 -1.43 7,400 7,400 6,600 2,830 19,527,000
01/02/2016 7,000 -0.40 -5.41 7,000 7,000 7,000 300 2,100,000
29/01/2016 7,400 0.10 1.37 7,400 7,400 7,000 470 3,478,000
28/01/2016 7,300 -0.20 -2.67 7,300 7,300 7,300 10 73,000
27/01/2016 7,500 0.40 5.63 7,500 7,500 7,500 10 75,000
26/01/2016 7,100 -0.40 -5.33 7,100 7,500 7,100 1,520 10,792,000
25/01/2016 7,500 0.40 5.63 7,300 7,500 7,300 900 6,750,000
22/01/2016 7,100 0.40 5.97 7,100 7,100 6,800 220 1,562,000
21/01/2016 6,700 -0.30 -4.29 6,800 7,100 6,700 4,030 27,001,000
20/01/2016 7,000 -0.10 -1.41 6,800 7,100 6,800 5,160 36,120,000
19/01/2016 7,100 0.20 2.90 7,100 7,100 7,100 1,800 12,780,000
18/01/2016 6,900 -0.30 -4.17 6,900 6,900 6,800 12,450 85,905,000
15/01/2016 7,200 -0.20 -2.70 7,200 7,200 7,200 3,300 23,760,000
14/01/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 850 6,290,000
13/01/2016 7,400 0.20 2.78 7,500 7,700 7,400 560 4,144,000
12/01/2016 7,200 0.00 ■■ 0.00 7,500 7,500 7,200 210 1,512,000
11/01/2016 7,200 0.00 ■■ 0.00 7,500 7,500 7,200 350 2,520,000
08/01/2016 7,200 -0.20 -2.70 7,500 7,700 7,100 12,300 88,560,000
07/01/2016 7,400 -0.10 -1.33 7,500 7,500 7,300 6,020 44,548,000
06/01/2016 7,500 0.10 1.35 7,400 7,500 7,400 2,810 21,075,000
05/01/2016 7,400 -0.10 -1.33 7,300 7,500 7,300 16,150 119,510,000
04/01/2016 7,500 0.30 4.17 7,300 7,500 7,300 4,220 31,650,000
31/12/2015 7,200 -0.10 -1.37 7,300 7,300 7,200 1,000 7,200,000
30/12/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 4,650 33,945,000
29/12/2015 7,300 0.10 1.39 7,300 7,300 7,100 1,820 13,286,000
28/12/2015 7,200 -0.10 -1.37 7,200 7,200 7,200 6,300 45,360,000
25/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,270 38,471,000
24/12/2015 7,300 -0.10 -1.35 7,400 7,400 7,300 320 2,336,000
23/12/2015 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 3,000 22,200,000
22/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 250 1,850,000
21/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 190 1,406,000
18/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
17/12/2015 7,400 0.20 2.78 7,200 7,500 7,200 11,010 81,474,000
16/12/2015 7,200 -0.30 -4.00 7,400 7,600 7,200 8,010 57,672,000
15/12/2015 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 12,740 95,550,000
14/12/2015 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 14,590 109,425,000
11/12/2015 7,500 0.40 5.63 7,200 7,500 7,100 25,450 190,875,000
10/12/2015 7,100 -0.10 -1.39 7,300 7,300 7,100 9,210 65,391,000
09/12/2015 7,200 -0.10 -1.37 7,400 7,400 7,200 5,930 42,696,000
08/12/2015 7,300 0.10 1.39 7,100 7,300 7,100 4,970 36,281,000
07/12/2015 7,200 -0.10 -1.37 7,200 7,200 7,200 4,900 35,280,000
04/12/2015 7,300 0.00 ■■ 0.00 7,200 7,500 7,100 14,870 108,551,000
03/12/2015 7,300 -0.10 -1.35 7,400 7,400 7,300 2,110 15,403,000
02/12/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 8,870 65,638,000
01/12/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 4,920 36,408,000
30/11/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 21,800 161,320,000
27/11/2015 7,400 -0.10 -1.33 7,500 7,500 7,300 14,200 105,080,000
26/11/2015 7,500 -0.10 -1.32 7,500 7,600 7,400 13,720 102,900,000
25/11/2015 7,600 0.10 1.33 7,500 7,600 7,500 3,240 24,624,000
24/11/2015 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 20,420 153,150,000
23/11/2015 7,500 -0.20 -2.60 7,500 7,600 7,400 11,210 84,075,000
20/11/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 8,940 68,838,000
19/11/2015 7,700 0.10 1.32 7,600 7,700 7,600 6,780 52,206,000
18/11/2015 7,600 -0.20 -2.56 7,700 7,900 7,500 19,410 147,516,000
17/11/2015 7,800 -0.50 -6.02 8,100 8,200 7,800 91,750 715,650,000
16/11/2015 8,300 0.30 3.75 8,000 8,400 8,000 10,000 83,000,000
13/11/2015 8,000 -0.20 -2.44 8,400 8,400 8,000 1,910 15,280,000
12/11/2015 8,200 -0.20 -2.38 8,400 8,400 7,900 31,390 257,398,000
11/11/2015 8,400 -0.10 -1.18 8,400 8,500 8,300 17,270 145,068,000
10/11/2015 8,500 -0.20 -2.30 8,500 8,500 8,200 8,250 70,125,000
09/11/2015 8,700 0.10 1.16 8,800 8,800 8,500 6,530 56,811,000
06/11/2015 8,600 -0.20 -2.27 8,600 8,800 8,400 10,920 93,912,000
05/11/2015 8,800 0.10 1.15 8,600 8,800 8,400 26,790 235,752,000
04/11/2015 8,700 -0.10 -1.14 8,700 8,700 8,600 36,270 315,549,000
03/11/2015 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 3,850 33,880,000
02/11/2015 8,800 -0.10 -1.12 8,900 9,000 8,500 7,570 66,616,000
30/10/2015 8,900 -0.10 -1.11 8,800 9,000 8,600 5,120 45,568,000
29/10/2015 9,000 0.20 2.27 8,600 9,000 8,600 7,780 70,020,000
28/10/2015 8,800 0.00 ■■ 0.00 8,800 9,000 8,600 26,860 236,368,000
27/10/2015 8,800 -0.20 -2.22 9,000 9,200 8,800 42,430 373,384,000
26/10/2015 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 27,840 250,560,000
23/10/2015 9,000 0.10 1.12 9,000 9,000 8,800 6,220 55,980,000
22/10/2015 8,900 0.10 1.14 8,800 8,900 8,700 1,560 13,884,000
21/10/2015 8,800 -0.20 -2.22 9,000 9,000 8,600 21,700 190,960,000
20/10/2015 9,000 -0.10 -1.10 9,100 9,100 8,600 28,760 258,840,000
19/10/2015 9,100 0.00 ■■ 0.00 9,000 9,200 8,800 41,060 373,646,000
16/10/2015 9,100 0.50 5.81 8,900 9,200 8,900 54,330 494,403,000
15/10/2015 8,600 0.50 6.17 8,200 8,600 8,200 66,130 568,718,000
14/10/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 51,560 417,636,000
13/10/2015 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 24,330 197,073,000
12/10/2015 8,100 0.20 2.53 7,900 8,200 7,900 14,370 116,397,000
09/10/2015 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 26,420 208,718,000
08/10/2015 7,900 0.00 ■■ 0.00 7,700 8,000 7,700 32,330 255,407,000
07/10/2015 7,900 -0.20 -2.47 8,000 8,000 7,700 17,500 138,250,000
06/10/2015 8,100 0.00 ■■ 0.00 8,100 8,200 7,900 23,450 189,945,000
05/10/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 12,920 104,652,000
02/10/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 6,280 50,868,000
01/10/2015 8,100 0.20 2.53 8,000 8,200 8,000 17,190 139,239,000
30/09/2015 7,900 0.30 3.95 7,800 8,100 7,600 33,220 262,438,000
29/09/2015 7,600 -0.30 -3.80 7,800 7,900 7,600 10,090 76,684,000
28/09/2015 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 21,700 171,430,000
25/09/2015 7,900 -0.30 -3.66 8,200 8,200 7,900 8,200 64,780,000
24/09/2015 8,200 0.10 1.23 8,100 8,200 8,100 12,000 98,400,000
23/09/2015 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 5,620 45,522,000
22/09/2015 8,100 -0.20 -2.41 8,400 8,400 8,100 15,210 123,201,000
21/09/2015 8,300 0.10 1.22 8,100 8,300 8,100 15,090 125,247,000
18/09/2015 8,200 0.10 1.23 8,300 8,300 8,100 11,480 94,136,000
17/09/2015 8,100 -0.20 -2.41 8,400 8,400 8,100 19,770 160,137,000
16/09/2015 8,300 0.10 1.22 8,300 8,400 8,200 12,410 103,003,000
15/09/2015 8,200 0.10 1.23 8,000 8,400 7,900 12,600 103,320,000
14/09/2015 8,100 -0.10 -1.22 8,200