Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.40 (-0.29%)
  • HNX-Index 275.93 -1.25 (-0.45%)
  • UPCOM-Index 87.10 +0.41 (+0.47%)
CTCP MHC
MHC Joint Stock Company
Mã CK:      MHC      5.50      +0.03 (+0.55%)      (cập nhật 23:45 24/06/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.marinahanoi.com
MHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/06/2022 5,500 0.03 0.55 5,470 5,790 5,500 10,040 55,220,000
23/06/2022 5,470 0.12 2.19 5,350 5,500 5,320 4,750 25,982,500
22/06/2022 5,350 0.22 4.11 5,130 5,350 5,130 5,370 28,729,500
21/06/2022 5,130 -0.35 -6.82 5,480 5,500 5,100 26,020 133,482,600
20/06/2022 5,480 -0.41 -7.48 5,890 5,850 5,480 13,690 75,021,200
17/06/2022 5,890 -0.44 -7.47 6,330 6,290 5,890 24,570 144,717,300
16/06/2022 6,330 -0.41 -6.48 6,740 6,900 6,330 10,340 65,452,200
15/06/2022 6,740 -0.28 -4.15 7,020 7,040 6,530 15,720 105,952,800
14/06/2022 7,020 -0.01 -0.14 7,030 7,100 7,000 11,100 77,922,000
13/06/2022 7,030 -0.39 -5.55 7,420 7,480 7,000 29,990 210,829,700
12/06/2022 7,420 -0.23 -3.10 7,650 7,800 7,400 16,000 118,720,000
10/06/2022 7,420 -0.23 -3.10 7,650 7,800 7,400 16,000 118,720,000
09/06/2022 7,650 0.06 0.78 7,590 7,690 7,400 2,610 19,966,500
08/06/2022 7,590 0.29 3.82 7,300 7,590 7,300 10,420 79,087,800
07/06/2022 7,300 -0.30 -4.11 7,600 7,600 7,200 15,050 109,865,000
06/06/2022 7,600 -0.17 -2.24 7,770 7,800 7,600 5,340 40,584,000
05/06/2022 7,770 -0.34 -4.38 8,110 8,090 7,770 21,020 163,325,400
03/06/2022 7,770 -0.34 -4.38 8,110 8,090 7,770 21,020 163,325,400
02/06/2022 8,110 -0.29 -3.58 8,400 8,500 8,100 11,440 92,778,400
01/06/2022 8,400 -0.30 -3.57 8,700 8,790 8,400 7,620 64,008,000
31/05/2022 8,700 0.19 2.18 8,510 9,000 8,200 38,100 331,470,000
30/05/2022 8,510 0.37 4.35 8,140 8,510 7,920 36,800 313,168,000
29/05/2022 8,140 -0.01 -0.12 8,150 8,150 8,000 12,280 99,959,200
27/05/2022 8,140 -0.01 -0.12 8,150 8,150 8,000 12,280 99,959,200
26/05/2022 8,150 0.18 2.21 7,970 8,290 7,890 15,780 128,607,000
25/05/2022 7,970 0.47 5.90 7,500 7,990 7,450 30,010 239,179,700
24/05/2022 7,500 0.01 0.13 7,490 7,500 7,200 11,040 82,800,000
23/05/2022 7,490 0.23 3.07 7,260 7,490 7,250 17,980 134,670,200
22/05/2022 7,260 -0.06 -0.83 7,320 7,400 7,250 15,220 110,497,200
20/05/2022 7,260 -0.06 -0.83 7,320 7,400 7,250 15,220 110,497,200
19/05/2022 7,320 -0.07 -0.96 7,390 7,390 7,190 8,450 61,854,000
18/05/2022 7,390 0.01 0.14 7,380 7,590 7,300 16,120 119,126,800
17/05/2022 7,380 0.48 6.50 6,900 7,380 6,700 40,560 299,332,800
16/05/2022 6,900 -0.28 -4.06 7,180 7,290 6,830 27,360 188,784,000
13/05/2022 7,180 -0.53 -7.38 7,710 7,790 7,180 21,280 152,790,400
12/05/2022 7,710 -0.50 -6.49 8,210 8,200 7,700 24,120 185,965,200
11/05/2022 8,210 0.21 2.56 8,000 8,280 8,100 8,500 69,785,000
10/05/2022 8,000 -0.26 -3.25 8,260 8,190 7,690 14,220 113,760,000
09/05/2022 8,260 -0.59 -7.14 8,850 8,990 8,240 13,840 114,318,400
29/04/2022 9,390 0.49 5.22 8,900 9,430 9,200 22,190 208,364,100
28/04/2022 8,900 0.20 2.25 8,700 9,000 8,800 39,470 351,283,000
27/04/2022 8,700 0.25 2.87 8,450 8,800 8,430 14,000 121,800,000
26/04/2022 8,450 0.05 0.59 8,400 8,450 7,830 18,900 159,705,000
25/04/2022 8,400 -0.23 -2.74 8,630 9,000 8,400 75,090 630,756,000
23/04/2022 8,630 0.13 1.51 8,500 8,800 8,010 39,010 336,656,300
22/04/2022 8,630 0.13 1.51 8,500 8,800 8,010 39,010 336,656,300
21/04/2022 8,500 -0.60 -7.06 9,100 9,000 8,470 105,340 895,390,000
20/04/2022 9,100 -0.40 -4.40 9,500 9,200 8,840 81,760 744,016,000
19/04/2022 9,500 -0.70 -7.37 10,200 10,050 9,490 90,110 856,045,000
18/04/2022 10,200 -0.70 -6.86 10,900 10,700 10,150 67,760 691,152,000
16/04/2022 10,900 -0.25 -2.29 11,150 10,950 10,650 47,270 515,243,000
15/04/2022 10,900 -0.25 -2.29 11,150 10,950 10,650 47,270 515,243,000
14/04/2022 11,150 -0.05 -0.45 11,200 11,450 10,900 33,630 374,974,500
13/04/2022 11,200 0.35 3.13 10,850 11,200 10,450 77,860 872,032,000
12/04/2022 10,850 -0.25 -2.30 11,100 11,400 10,350 93,830 1,018,055,500
08/04/2022 11,100 -0.80 -7.21 11,900 12,100 11,100 87,400 970,140,000
07/04/2022 11,900 -0.30 -2.52 12,200 12,300 11,700 70,730 841,687,000
06/04/2022 12,200 -0.65 -5.33 12,850 12,700 12,000 319,200 3,894,240,000
05/04/2022 12,850 0.45 3.50 12,400 12,950 12,400 114,030 1,465,285,500
04/04/2022 12,400 0.25 2.02 12,150 12,500 12,100 45,740 567,176,000
01/04/2022 12,150 0.10 0.82 12,050 12,200 11,800 53,970 655,735,500
31/03/2022 12,050 -0.15 -1.24 12,200 12,400 12,050 46,800 563,940,000
30/03/2022 12,200 -0.45 -3.69 12,650 12,600 12,200 88,890 1,084,458,000
29/03/2022 12,650 0.25 1.98 12,400 12,800 12,300 72,190 913,203,500
28/03/2022 12,400 -0.10 -0.81 12,500 12,450 12,000 108,780 1,348,872,000
25/03/2022 12,500 -0.15 -1.20 12,650 12,750 12,450 77,360 967,000,000
24/03/2022 12,650 0.05 0.40 12,600 12,700 12,500 52,430 663,239,500
23/03/2022 12,600 0.20 1.59 12,400 12,900 12,400 121,280 1,528,128,000
22/03/2022 12,400 -0.05 -0.40 12,450 12,450 12,350 60,610 751,564,000
21/03/2022 12,450 0.20 1.61 12,250 12,500 12,200 55,340 688,983,000
18/03/2022 12,250 0.05 0.41 12,200 12,350 12,100 47,130 577,342,500
17/03/2022 12,200 0.20 1.64 12,000 12,300 12,050 43,890 535,458,000
16/03/2022 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 51,620 619,440,000
15/03/2022 12,000 0.00 ■■ 0.00 12,000 12,150 11,850 37,710 452,520,000
14/03/2022 12,000 -0.40 -3.33 12,400 12,300 11,850 86,510 1,038,120,000
11/03/2022 12,400 -0.30 -2.42 12,700 12,700 12,400 66,800 828,320,000
10/03/2022 12,700 -0.05 -0.39 12,750 13,000 12,650 45,780 581,406,000
09/03/2022 12,750 0.25 1.96 12,500 13,100 12,100 112,850 1,438,837,500
08/03/2022 12,500 -0.60 -4.80 13,100 13,000 12,500 115,460 1,443,250,000
07/03/2022 13,100 0.05 0.38 13,050 13,150 12,650 93,340 1,222,754,000
06/03/2022 13,050 -0.20 -1.53 13,250 13,600 13,050 119,190 1,555,429,500
04/03/2022 13,050 -0.20 -1.53 13,250 13,600 13,050 119,190 1,555,429,500
03/03/2022 13,250 0.85 6.42 12,400 13,250 12,300 163,830 2,170,747,500
02/03/2022 12,400 -0.30 -2.42 12,700 12,800 12,300 64,110 794,964,000
01/03/2022 12,700 0.50 3.94 12,200 12,900 12,200 132,320 1,680,464,000
28/02/2022 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 49,010 597,922,000
27/02/2022 12,200 0.00 ■■ 0.00 12,200 12,450 12,150 60,170 734,074,000
25/02/2022 12,200 0.00 ■■ 0.00 12,200 12,450 12,150 60,170 734,074,000
24/02/2022 12,200 -0.10 -0.82 12,300 12,800 11,500 137,830 1,681,526,000
23/02/2022 12,300 0.20 1.63 12,100 12,450 12,050 56,680 697,164,000
22/02/2022 12,100 -0.40 -3.31 12,500 12,450 11,850 83,980 1,016,158,000
21/02/2022 12,500 0.15 1.20 12,350 12,500 12,200 67,850 848,125,000
20/02/2022 12,350 0.10 0.81 12,250 12,450 12,000 64,800 800,280,000
18/02/2022 12,350 0.10 0.81 12,250 12,450 12,000 64,800 800,280,000
17/02/2022 12,250 0.15 1.22 12,100 12,450 12,200 86,810 1,063,422,500
16/02/2022 12,100 0.45 3.72 11,650 12,100 11,650 71,520 865,392,000
15/02/2022 11,650 -0.10 -0.86 11,750 11,800 11,450 40,990 477,533,500
14/02/2022 11,750 0.10 0.85 11,650 12,000 11,450 70,540 828,845,000
11/02/2022 11,650 -0.20 -1.72 11,850 11,950 11,600 70,870 825,635,500
10/02/2022 11,850 -0.05 -0.42 11,900 11,850 11,550 130,090 1,541,566,500
09/02/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 56,410 671,279,000
08/02/2022 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 36,340 432,446,000
07/02/2022 11,900 0.70 5.88 11,200 11,950 11,000 100,630 1,197,497,000
01/02/2022 11,200 0.00 ■■ 0.00 11,150 11,200 11,000 41,490 464,688,000
31/01/2022 11,200 0.05 0.45 11,150 11,200 11,000 41,490 464,688,000
28/01/2022 11,200 0.05 0.45 11,150 11,200 11,000 41,490 464,688,000
27/01/2022 11,150 0.05 0.45 11,100 11,300 11,050 24,700 275,405,000
26/01/2022 11,100 -0.40 -3.60 11,500 11,800 11,000 48,040 533,244,000
25/01/2022 11,500 0.05 0.43 11,450 11,500 11,000 71,510 822,365,000
24/01/2022 11,450 -0.85 -7.42 12,300 12,300 11,450 93,170 1,066,796,500
21/01/2022 12,300 -0.10 -0.81 12,400 12,600 12,150 37,470 460,881,000
20/01/2022 12,350 0.75 6.07 11,600 12,400 11,600 44,470 549,204,500
19/01/2022 11,700 -0.10 -0.85 11,800 12,200 11,350 68,730 804,141,000
18/01/2022 12,000 -0.65 -5.42 12,650 12,650 11,800 56,820 681,840,000
17/01/2022 13,250 -0.35 -2.64 13,600 13,700 13,150 45,560 603,670,000
16/01/2022 13,600 0.20 1.47 13,400 13,900 13,050 82,590 1,123,224,000
14/01/2022 13,600 0.20 1.47 13,400 13,900 13,050 82,590 1,123,224,000
13/01/2022 13,400 -0.75 -5.60 14,150 14,450 13,250 131,580 1,763,172,000
12/01/2022 14,150 -1.05 -7.42 15,200 15,500 14,150 254,550 3,601,882,500
11/01/2022 15,200 -0.60 -3.95 15,800 16,000 15,200 139,190 2,115,688,000
10/01/2022 15,800 -0.55 -3.48 16,350 16,750 15,800 259,140 4,094,412,000
09/01/2022 16,350 1.05 6.42 15,300 16,350 15,100 372,450 6,089,557,500
07/01/2022 16,350 1.05 6.42 15,300 16,350 15,100 372,450 6,089,557,500
06/01/2022 15,300 0.20 1.31 15,100 15,600 14,900 164,420 2,515,626,000
05/01/2022 15,100 -0.15 -0.99 15,250 15,600 15,100 185,350 2,798,785,000
04/01/2022 15,250 0.15 0.98 15,100 15,500 15,100 156,480 2,386,320,000
03/01/2022 14,800 -0.90 -6.08 15,700 15,700 14,800 170,890 2,529,172,000
31/12/2021 15,100 0.70 4.64 14,400 15,100 14,200 174,030 2,627,853,000
30/12/2021 14,400 0.30 2.08 14,100 14,650 13,800 121,720 1,752,768,000
29/12/2021 14,100 -0.10 -0.71 14,200 14,200 13,900 89,540 1,262,514,000
23/12/2021 13,950 -0.10 -0.72 14,050 14,200 13,800 137,710 1,921,054,500
22/12/2021 13,950 -0.10 -0.72 14,050 14,200 13,800 137,710 1,921,054,500
21/12/2021 14,050 -0.05 -0.36 14,100 14,450 14,000 102,360 1,438,158,000
20/12/2021 14,100 -0.45 -3.19 14,550 14,500 14,000 101,090 1,425,369,000
17/12/2021 14,550 -0.05 -0.34 14,600 14,800 14,550 84,390 1,227,874,500
16/12/2021 14,600 0.10 0.68 14,500 14,750 14,400 76,380 1,115,148,000
15/12/2021 14,500 0.20 1.38 14,300 14,800 14,200 94,050 1,363,725,000
14/12/2021 14,300 -0.15 -1.05 14,450 14,550 14,150 101,730 1,454,739,000
13/12/2021 14,450 0.45 3.11 14,000 14,500 13,900 83,580 1,207,731,000
12/12/2021 14,000 -0.25 -1.79 14,250 14,300 13,850 67,910 950,740,000
10/12/2021 14,000 -0.25 -1.79 14,250 14,300 13,850 67,910 950,740,000
09/12/2021 14,250 0.45 3.16 13,800 14,350 13,800 76,480 1,089,840,000
08/12/2021 13,800 -0.05 -0.36 13,850 14,100 13,700 98,600 1,360,680,000
07/12/2021 13,850 0.05 0.36 13,800 14,100 13,200 108,510 1,502,863,500
06/12/2021 13,800 -1.00 -7.25 14,800 14,800 13,800 237,850 3,282,330,000
04/12/2021 14,800 -0.90 -6.08 15,700 15,700 14,800 170,890 2,529,172,000
03/12/2021 14,800 -0.90 -6.08 15,700 15,700 14,800 170,890 2,529,172,000
02/12/2021 15,700 -0.05 -0.32 15,750 16,100 15,650 131,920 2,071,144,000
01/12/2021 15,750 0.15 0.95 15,600 15,950 15,300 133,260 2,098,845,000
30/11/2021 15,600 0.55 3.53 15,050 15,950 15,200 173,650 2,708,940,000
29/11/2021 15,050 -0.25 -1.66 15,300 15,300 14,500 196,020 2,950,101,000
28/11/2021 15,300 -0.60 -3.92 15,900 16,300 15,200 191,430 2,928,879,000
26/11/2021 15,300 -0.60 -3.92 15,900 16,300 15,200 191,430 2,928,879,000
25/11/2021 15,900 0.35 2.20 15,550 16,150 15,000 159,860 2,541,774,000
24/11/2021 15,550 0.25 1.61 15,300 16,250 15,450 148,320 2,306,376,000
23/11/2021 15,300 -0.80 -5.23 16,100 16,050 15,000 326,250 4,991,625,000
22/11/2021 16,100 -1.20 -7.45 17,300 17,650 16,100 365,080 5,877,788,000
19/11/2021 17,300 -0.10 -0.58 17,400 18,450 16,200 378,290 6,544,417,000
18/11/2021 17,400 1.10 6.32 16,300 17,400 16,500 299,530 5,211,822,000
17/11/2021 16,300 0.40 2.45 15,900 16,500 15,500 282,470 4,604,261,000
16/11/2021 15,900 0.30 1.89 15,600 16,500 15,500 352,300 5,601,570,000
15/11/2021 15,600 1.00 6.41 14,600 15,600 15,000 461,040 7,192,224,000
14/11/2021 14,600 0.20 1.37 14,400 14,900 14,050 211,560 3,088,776,000
12/11/2021 14,600 0.20 1.37 14,400 14,900 14,050 211,560 3,088,776,000
11/11/2021 14,400 -0.20 -1.39 14,600 15,000 14,150 286,060 4,119,264,000
10/11/2021 14,600 0.65 4.45 13,950 14,900 13,700 375,690 5,485,074,000
09/11/2021 13,950 -0.45 -3.23 14,400 14,750 13,800 264,190 3,685,450,500
08/11/2021 14,400 0.60 4.17 13,800 14,500 13,800 340,130 4,897,872,000
07/11/2021 13,800 0.05 0.36 13,800 14,250 13,700 162,770 2,246,226,000
05/11/2021 13,800 0.05 0.36 13,800 14,250 13,700 162,770 2,246,226,000
04/11/2021 13,400 -1.00 -7.46 14,400 15,350 13,400 436,230 5,845,482,000
03/11/2021 13,400 -1.00 -7.46 14,400 15,350 13,400 436,230 5,845,482,000
02/11/2021 14,400 0.90 6.25 13,500 14,400 13,550 408,220 5,878,368,000
01/11/2021 13,500 0.20 1.48 13,300 13,750 13,100 340,100 4,591,350,000
31/10/2021 13,300 0.25 1.88 13,050 13,450 12,700 352,990 4,694,767,000
29/10/2021 13,300 0.25 1.88 13,050 13,450 12,700 352,990 4,694,767,000
28/10/2021 13,050 -0.35 -2.68 13,400 13,400 13,000 228,010 2,975,530,500
27/10/2021 13,400 0.40 2.99 13,000 13,850 12,700 398,070 5,334,138,000
26/10/2021 13,000 0.20 1.54 12,800 13,300 12,150 301,010 3,913,130,000
25/10/2021 12,800 -0.70 -5.47 13,500 13,950 12,700 752,860 9,636,608,000
23/10/2021 13,500 0.80 5.93 12,700 13,550 12,500 506,340 6,835,590,000
22/10/2021 13,500 0.80 5.93 12,700 13,550 12,500 506,340 6,835,590,000
21/10/2021 12,700 0.60 4.72 12,100 12,700 12,400 383,050 4,864,735,000
20/10/2021 12,100 0.40 3.31 11,700 12,300 11,600 283,430 3,429,503,000
19/10/2021 11,700 0.05 0.43 11,650 11,900 11,500 70,690 827,073,000
18/10/2021 11,650 -0.25 -2.15 11,900 12,100 11,550 140,050 1,631,582,500
16/10/2021 11,900 0.45 3.78 11,450 11,950 11,600 217,840 2,592,296,000
15/10/2021 11,900 0.45 3.78 11,450 11,950 11,600 217,840 2,592,296,000
14/10/2021 11,450 0.05 0.44 11,400 11,550 11,350 75,540 864,933,000
13/10/2021 11,400 0.05 0.44 11,400 11,550 11,200 100,560 1,146,384,000
12/10/2021 11,400 -0.05 -0.44 11,400 11,450 11,150 85,120 970,368,000
11/10/2021 11,400 -0.15 -1.32 11,550 11,700 11,400 68,240 777,936,000
08/10/2021 11,550 0.20 1.73 11,350 11,700 11,350 109,050 1,259,527,500
07/10/2021 11,350 0.05 0.44 11,300 11,550 11,150 83,210 944,433,500
06/10/2021 11,300 0.10 0.88 11,200 11,450 11,150 61,830 698,679,000
05/10/2021 11,200 0.30 2.68 10,900 11,250 11,000 82,250 921,200,000
04/10/2021 10,900 -0.20 -1.83 11,100 11,100 10,900 90,650 988,085,000
01/10/2021 11,100 -0.15 -1.35 11,250 11,400 11,000 80,620 894,882,000
30/09/2021 11,250 0.05 0.44 11,250 11,600 11,250 85,540 962,325,000
29/09/2021 11,250 0.05 0.44 11,200 11,450 10,900 82,740 930,825,000
28/09/2021 11,200 -0.10 -0.89 11,300 11,250 10,700 180,180 2,018,016,000
27/09/2021 11,300 -0.80 -7.08 12,100 12,000 11,300 305,950 3,457,235,000
26/09/2021 12,100 -0.15 -1.24 12,250 12,450 12,000 128,260 1,551,946,000
24/09/2021 12,100 -0.15 -1.24 12,250 12,450 12,000 128,260 1,551,946,000
23/09/2021 12,250 -0.30 -2.45 12,550 13,100 12,250 372,300 4,560,675,000
22/09/2021 12,550 0.80 6.37 11,750 12,550 11,600 279,090 3,502,579,500
21/09/2021 11,750 -0.30 -2.55 12,050 11,900 11,400 243,770 2,864,297,500
20/09/2021 12,050 0.05 0.41 12,000 12,350 11,900 206,090 2,483,384,500
17/09/2021 12,000 0.15 1.25 11,850 12,300 11,750 257,680 3,092,160,000
16/09/2021 11,850 -0.15 -1.27 12,000 12,500 11,750 219,720 2,603,682,000
15/09/2021 12,000 -0.20 -1.67 12,200 12,200 11,850 192,810 2,313,720,000
14/09/2021 12,200 -0.20 -1.64 12,400 12,650 12,050 187,340 2,285,548,000
13/09/2021 12,400 -0.25 -2.02 12,650 13,000 12,300 248,040 3,075,696,000
11/09/2021 12,650 0.35 2.77 12,300 12,900 12,050 335,060 4,238,509,000
10/09/2021 12,650 0.35 2.77 12,300 12,900 12,050 335,060 4,238,509,000
09/09/2021 12,300 0.30 2.44 12,000 12,500 12,000 195,490 2,404,527,000
08/09/2021 12,000 -0.05 -0.42 12,000 12,300 11,700 275,130 3,301,560,000
07/09/2021 12,000 -0.45 -3.75 12,450 13,200 12,000 445,820 5,349,840,000
06/09/2021 12,450 0.80 6.43 11,650 12,450 11,950 166,370 2,071,306,500
05/09/2021 9,550 0.82 8.59 8,730 8,770 8,500 84,610 808,025,500
03/09/2021 8,600 -0.13 -1.51 8,730 8,770 8,500 117,380 1,009,468,000
01/09/2021 11,650 0.40 3.43 11,250 11,700 11,250 277,730 3,235,554,500
31/08/2021 11,250 0.05 0.44 11,200 11,600 10,950 203,240 2,286,450,000
30/08/2021 11,200 -0.35 -3.13 11,550 11,700 11,050 409,490 4,586,288,000
27/08/2021 11,550 0.05 0.43 11,500 12,000 11,550 234,250 2,705,587,500
26/08/2021 11,500 0.45 3.91 11,050 11,650 10,900 275,960 3,173,540,000
25/08/2021 11,050 -0.30 -2.71 11,350 11,200 10,750 119,290 1,318,154,500
24/08/2021 11,350 0.05 0.44 11,300 11,800 11,000 190,920 2,166,942,000
23/08/2021 11,300 0.70 6.19 10,600 11,300 10,500 504,050 5,695,765,000
20/08/2021 10,600 -0.50 -4.72 11,100 11,850 10,600 711,570 7,542,642,000
19/08/2021 11,100 -0.65 -5.86 11,750 11,700 11,100 262,340 2,911,974,000
18/08/2021 11,750 -0.15 -1.28 11,900 12,000 11,550 158,580 1,863,315,000
17/08/2021 11,900 -0.55 -4.62 12,450 13,200 11,650 441,370 5,252,303,000
16/08/2021 12,450 0.80 6.43 11,650 12,450 11,800 121,270 1,509,811,500
13/08/2021 11,650 0.05 0.43 11,600 11,650 10,800 272,870 3,178,935,500
12/08/2021 11,600 -0.85 -7.33 12,450 13,200 11,600 716,970 8,316,852,000
11/08/2021 12,450 0.80 6.43 11,650 12,450 12,300 141,910 1,766,779,500
10/08/2021 11,650 0.75 6.44 10,900 11,650 11,600 107,290 1,249,928,500
09/08/2021 10,900 0.70 6.42 10,200 10,900 10,300 475,750 5,185,675,000
06/08/2021 10,200 0.65 6.37 9,550 10,200 10,050 218,200 2,225,640,000
05/08/2021 9,550 0.62 6.49 8,930 9,550 8,910 84,610 808,025,500
04/08/2021 8,930 0.33 3.70 8,600 8,990 8,610 174,880 1,561,678,400
03/08/2021 8,600 -0.13 -1.51 8,730 8,770 8,500 117,380 1,009,468,000
02/08/2021 8,730 0.08 0.92 8,650 9,200 8,610 81,470 711,233,100
30/07/2021 8,650 0.03 0.35 8,620 8,720 8,400 56,470 488,465,500
29/07/2021 8,620 -0.25 -2.90 8,870 8,950 8,580 80,560 694,427,200
28/07/2021 8,870 -0.21 -2.37 9,080 9,080 8,850 24,640 218,556,800
27/07/2021 9,080 0.04 0.44 9,040 9,330 8,840 88,480 803,398,400
26/07/2021 9,040 -0.17 -1.88 9,210 9,210 8,840 95,010 858,890,400
23/07/2021 9,210 0.31 3.37 8,900 9,400 8,710 124,010 1,142,132,100
21/07/2021 8,520 -0.15 -1.76 8,670 9,180 8,500 36,650 312,258,000
20/07/2021 8,680 0.01 0.12 8,670 9,000 8,100 92,920 806,545,600
19/07/2021 8,670 -0.65 -7.50 9,320 8,800 8,670 85,100 737,817,000
17/07/2021 9,320 -0.60 -6.44 9,920 9,960 9,280 143,600 1,338,352,000
16/07/2021 9,320 -0.60 -6.44 9,920 9,960 9,280 143,600 1,338,352,000
15/07/2021 9,920 -0.73 -7.36 10,650 10,200 9,910 275,680 2,734,745,600
14/07/2021 10,650 -0.75 -7.04 11,400 11,100 10,650 186,180 1,982,817,000
13/07/2021 11,400 -0.05 -0.44 11,450 11,600 10,750 72,310 824,334,000
12/07/2021 11,450 0.25 2.18 11,200 11,950 10,850 265,270 3,037,341,500
09/07/2021 11,200 0.70 6.25 10,500 11,200 10,800 240,380 2,692,256,000
08/07/2021 10,500 -0.40 -3.81 10,900 10,950 10,350 19,960 209,580,000
07/07/2021 10,900 0.10 0.92 10,800 10,900 10,150 31,090 338,881,000
06/07/2021 10,800 -0.50 -4.63 11,300 11,300 10,800 52,940 571,752,000
05/07/2021 11,300 -0.50 -4.42 11,800 11,850 11,250 35,110 396,743,000
02/07/2021 11,800 0.05 0.42 11,750 12,000 11,500 46,350 546,930,000
01/07/2021 11,750 -0.30 -2.55 12,050 12,100 11,400 96,960 1,139,280,000
30/06/2021 12,050 -0.60 -4.98 12,650 12,600 11,950 91,930 1,107,756,500
29/06/2021 12,650 -0.50 -3.95 13,150 13,200 12,650 72,540 917,631,000
28/06/2021 13,150 -0.35 -2.66 13,500 13,550 13,050 33,310 438,026,500
25/06/2021 13,500 0.50 3.70 13,000 13,500 12,850 41,260 557,010,000
24/06/2021 13,000 -0.40 -3.08 13,400 13,300 12,950 44,140 573,820,000
23/06/2021 13,400 -0.25 -1.87 13,650 13,500 13,050 78,590 1,053,106,000
22/06/2021 13,650 -0.70 -5.13 14,350 14,450 13,600 118,480 1,617,252,000
21/06/2021 14,350 0.30 2.09 14,500 14,550 14,150 87,320 1,253,042,000
18/06/2021 14,500 0.45 3.10 14,050 14,650 13,900 119,700 1,735,650,000
17/06/2021 14,050 -0.05 -0.36 14,100 14,050 13,400 119,820 1,683,471,000
16/06/2021 14,100 0.20 1.42 13,900 14,200 13,000 177,700 2,505,570,000
15/06/2021 14,000 -0.25 -1.79 14,250 14,300 14,000 20,630 288,820,000
14/06/2021 14,250 -0.40 -2.81 14,650 14,800 14,000 133,510 1,902,517,500
11/06/2021 14,650 -0.05 -0.34 14,700 14,700 14,150 112,550 1,648,857,500
10/06/2021 14,700 -0.30 -2.04 15,000 15,250 14,700 120,240 1,767,528,000
09/06/2021 15,000 -0.30 -2.00 15,300 15,800 14,600 198,510 2,977,650,000
08/06/2021 15,300 -0.30 -1.96 15,600 16,150 14,950 238,250 3,645,225,000
07/06/2021 15,600 -0.70 -4.49 16,300 16,200 15,200 140,080 2,185,248,000
04/06/2021 16,300 0.70 4.29 15,600 16,400 15,200 207,580 3,383,554,000
03/06/2021 15,600 1.00 6.41 14,600 15,600 14,150 203,920 3,181,152,000
02/06/2021 14,600 0.20 1.37 14,400 14,600 13,800 105,240 1,536,504,000
01/06/2021 14,400 0.35 2.43 14,050 14,700 13,850 129,500 1,864,800,000
31/05/2021 14,050 6.03 42.92 13,900 14,250 13,550 115,160 1,617,998,000
28/05/2021 13,900 0.90 6.47 13,000 13,900 13,100 300,720 4,180,008,000
27/05/2021 13,000 0.80 6.15 12,200 13,000 11,900 199,870 2,598,310,000
26/05/2021 12,200 0.35 2.87 11,850 12,500 11,550 138,630 1,691,286,000
25/05/2021 11,850 -0.15 -1.27 12,000 12,100 11,650 30,880 365,928,000
24/05/2021 12,000 -0.05 -0.42 12,000 12,050 11,700 42,270 507,240,000
23/05/2021 12,000 0.25 2.08 11,750 12,450 11,750 202,380 2,428,560,000
21/05/2021 12,000 0.25 2.08 11,750 12,450 11,750 202,380 2,428,560,000
20/05/2021 11,750 0.75 6.38 11,000 11,750 10,700 216,820 2,547,635,000
19/05/2021 11,000 0.25 2.27 10,750 11,100 10,500 39,070 429,770,000
18/05/2021 10,750 -0.70 -6.51 11,450 11,400 10,750 101,750 1,093,812,500
17/05/2021 11,450 -0.05 -0.44 11,500 11,750 11,200 121,040 1,385,908,000
16/05/2021 11,500 -0.40 -3.48 11,900 11,750 11,100 138,660 1,594,590,000
14/05/2021 11,500 -0.40 -3.48 11,900 11,750 11,100 138,660 1,594,590,000
13/05/2021 11,900 -0.10 -0.84 12,000 12,150 11,450 149,310 1,776,789,000
12/05/2021 12,000 0.10 0.83 11,900 12,300 11,450 175,840 2,110,080,000
11/05/2021 11,900 0.20 1.68 11,700 12,500 11,800 379,070 4,510,933,000
10/05/2021 11,700 0.75 6.41 10,950 11,700 10,650 149,480 1,748,916,000
09/05/2021 10,950 -0.15 -1.37 11,100 11,200 10,950 42,230 462,418,500
07/05/2021 10,950 -0.15 -1.37 11,100 11,200 10,950 42,230 462,418,500
06/05/2021 11,100 -0.55 -4.95 11,650 11,600 11,100 118,010 1,309,911,000
05/05/2021 11,650 -0.10 -0.86 11,650 11,800 11,000 145,020 1,689,483,000
04/05/2021 11,650 -0.50 -4.29 12,150 12,150 11,600 56,910 663,001,500
03/05/2021 8,590 0.56 6.52 8,030 8,590 7,470 10,570 90,796,300
30/04/2021 12,150 0.75 6.17 11,400 12,150 11,500 323,210 3,927,001,500
29/04/2021 12,150 0.75 6.17 11,400 12,150 11,500 323,210 3,927,001,500
28/04/2021 11,400 0.70 6.14 10,700 11,400 10,650 145,700 1,660,980,000
27/04/2021 10,700 0.30 2.80 10,400 10,700 10,300 44,730 478,611,000
26/04/2021 10,400 0.10 0.96 10,300 10,600 9,990 65,870 685,048,000
23/04/2021 10,300 -0.20 -1.94 10,500 10,550 10,000 49,760 512,528,000
22/04/2021 10,500 -0.75 -7.14 11,250 11,000 10,500 125,530 1,318,065,000
20/04/2021 11,250 -0.80 -7.11 12,050 12,500 11,250 344,470 3,875,287,500
19/04/2021 12,050 0.75 6.22 11,300 12,050 11,550 183,840 2,215,272,000
16/04/2021 11,300 0.70 6.19 10,600 11,300 10,000 221,640 2,504,532,000
15/04/2021 10,600 0.65 6.13 9,950 10,600 9,780 364,630 3,865,078,000
14/04/2021 9,950 0.65 6.53 9,300 9,950 8,800 284,000 2,825,800,000
13/04/2021 9,300 -0.31 -3.33 9,610 9,720 8,980 87,720 815,796,000
12/04/2021 9,610 0.62 6.45 8,990 9,610 8,900 210,430 2,022,232,300
09/04/2021 8,990 0.19 2.11 8,800 9,020 8,700 52,250 469,727,500
08/04/2021 8,800 -0.10 -1.14 8,900 9,000 8,740 19,500 171,600,000
07/04/2021 8,900 -0.08 -0.90 8,980 8,900 8,630 39,250 349,325,000
06/04/2021 8,980 0.41 4.57 8,570 9,150 8,510 102,910 924,131,800
05/04/2021 8,570 -0.01 -0.12 8,570 8,690 8,300 56,140 481,119,800
02/04/2021 8,570 0.54 6.30 8,030 8,590 8,030 248,990 2,133,844,300
01/04/2021 8,030 0.03 0.37 8,000 8,060 7,820 30,970 248,689,100
31/03/2021 8,000 -0.02 -0.25 8,020 8,020 7,800 14,580 116,640,000
30/03/2021 8,020 0.07 0.87 7,950 8,120 7,800 44,490 356,809,800
29/03/2021 7,950 0.35 4.40 7,600 8,000 7,600 15,810 125,689,500
28/03/2021 7,600 -0.20 -2.63 7,800 7,800 7,260 21,020 159,752,000
26/03/2021 7,600 -0.20 -2.63 7,800 7,800 7,260 21,020 159,752,000
25/03/2021 7,800 -0.14 -1.79 7,800 7,900 7,600 30,350 236,730,000
24/03/2021 7,800 -0.20 -2.56 8,000 8,000 7,750 25,250 196,950,000
23/03/2021 8,000 -0.19 -2.38 8,190 8,200 7,980 21,400 171,200,000
22/03/2021 8,190 -0.01 -0.12 8,200 8,220 8,010 26,880 220,147,200
19/03/2021 8,200 -0.02 -0.24 8,220 8,260 8,050 45,870 376,134,000
18/03/2021 8,220 0.20 2.43 8,020 8,220 8,000 72,090 592,579,800
17/03/2021 8,020 -0.08 -1.00 8,100 8,110 7,900 85,660 686,993,200
16/03/2021 8,100 -0.07 -0.86 8,170 8,250 7,910 85,260 690,606,000
15/03/2021 8,170 0.11 1.35 8,060 8,290 8,060 43,380 354,414,600
12/03/2021 8,060 -0.14 -1.74 8,200 8,200 8,000 74,850 603,291,000
11/03/2021 8,200 -0.30 -3.66 8,500 8,540 8,000 93,730 768,586,000
10/03/2021 8,500 -0.18 -2.12 8,680 8,700 8,500 44,630 379,355,000
09/03/2021 8,680 -0.07 -0.81 8,750 8,750 8,450 94,090 816,701,200
08/03/2021 8,750 0.40 4.57 8,350 8,800 8,330 149,330 1,306,637,500
05/03/2021 8,350 -0.05 -0.60 8,400 8,490 8,110 16,300 136,105,000
04/03/2021 8,400 -0.10 -1.19 8,500 8,700 7,950 111,220 934,248,000
03/03/2021 8,500 0.50 5.88 8,000 8,500 7,800 109,080 927,180,000
02/03/2021 8,000 -0.16 -2.00 8,160 8,490 7,900 14,130 113,040,000
01/03/2021 8,160 0.20 2.45 7,960 8,350 7,600 17,550 143,208,000
26/02/2021 7,960 0.51 6.41 7,450 7,970 7,100 24,920 198,363,200
25/02/2021 7,450 -0.14 -1.88 7,590 7,600 7,100 10,000 74,500,000
24/02/2021 7,590 0.48 6.32 7,110 7,600 7,000 33,570 254,796,300
23/02/2021 7,110 0.26 3.66 6,850 7,150 6,660 12,180 86,599,800
22/02/2021 6,850 -0.14 -2.04 6,990 6,990 6,800 10,040 68,774,000
19/02/2021 6,990 0.09 1.29 6,900 7,040 6,650 13,970 97,650,300
18/02/2021 6,900 0.10 1.45 6,800 7,020 6,800 15,840 109,296,000
17/02/2021 6,800 0.13 1.91 6,800 7,030 6,600 14,030 95,404,000
10/02/2021 6,800 -0.20 -2.94 7,000 6,980 6,510 10,800 73,440,000
09/02/2021 6,800 -0.20 -2.94 7,000 6,980 6,510 10,800 73,440,000
08/02/2021 7,000 -0.02 -0.29 7,020 7,020 6,530 11,180 78,260,000
05/02/2021 7,020 0.27 3.85 6,750 7,100 6,590 133,060 934,081,200
05/01/2021 8,630 0.02 0.23 8,610 8,630 8,400 49,360 425,976,800
04/01/2021 8,610 0.56 6.50 8,050 8,610 8,000 356,510 3,069,551,100
01/01/2021 8,050 -0.01 -0.12 8,050 8,150 7,800 1,871,860 15,068,473,000
31/12/2020 8,050 -0.01 -0.12 8,050 8,150 7,800 1,871,860 15,068,473,000
30/12/2020 8,050 0.04 0.50 8,010 8,570 7,710 3,197,660 25,741,163,000
29/12/2020 8,010 0.50 6.24 7,490 8,010 7,490 186,948 1,497,453,480
28/12/2020 7,490 0.50 6.68 7,000 7,490 7,090 240,366 1,800,341,340
27/12/2020 7,000 0.40 5.71 6,610 7,050 6,250 137,348 961,436,000
25/12/2020 7,000 0.40 5.71 6,610 7,050 6,250 137,348 961,436,000
24/12/2020 6,610 0.10 1.51 6,490 6,940 6,100 66,636 440,463,960
23/12/2020 6,490 0.40 6.16 6,070 6,490 6,360 52,013 337,564,370
22/12/2020 6,070 0.30 4.94 5,770 6,160 5,630 39,232 238,138,240
21/12/2020 5,770 0.00 ■■ 0.00 5,790 5,800 5,650 8,238 47,533,260
20/12/2020 5,790 0.10 1.73 5,700 5,790 5,580 13,612 78,813,480
18/12/2020 5,790 0.10 1.73 5,700 5,790 5,580 13,612 78,813,480
17/12/2020 5,700 -0.20 -3.51 5,880 5,980 5,600 8,632 49,202,400
16/12/2020 5,880 0.20 3.40 5,700 6,000 5,700 13,245 77,880,600
15/12/2020 5,700 0.00 ■■ 0.00 5,660 5,720 5,610 5,942 33,869,400
14/12/2020 5,660 0.00 ■■ 0.00 5,710 5,720 5,660 6,365 36,025,900
13/12/2020 5,710 0.10 1.75 5,640 5,710 5,600 7,427 42,408,170
11/12/2020 5,710 0.10 1.75 5,640 5,710 5,600 7,427 42,408,170
10/12/2020 5,640 -0.10 -1.77 5,720 5,800 5,610 2,433 13,722,120
09/12/2020 5,720 -0.10 -1.75 5,800 5,800 5,620 7,121 40,732,120
08/12/2020 5,800 0.10 1.72 5,700 5,900 5,500 10,355 60,059,000
07/12/2020 5,700 0.00 ■■ 0.00 5,700 5,710 5,600 4,780 27,246,000
04/12/2020 5,610 -0.04 -0.71 5,650 5,870 5,610 37,740 211,721,400
03/12/2020 5,650 0.10 1.77 5,550 5,750 5,520 6,064 34,261,600
02/12/2020 5,550 -0.10 -1.80 5,660 5,810 5,430 6,010 33,355,500
01/12/2020 5,660 0.00 ■■ 0.00 5,660 5,660 5,400 6,030 34,129,800
30/11/2020 5,750 0.23 4.00 5,520 5,800 5,550 71,050 408,537,500
27/11/2020 5,750 0.23 4.00 5,520 5,800 5,550 71,050 408,537,500
26/11/2020 5,520 -0.09 -1.63 5,610 5,600 5,450 110,210 608,359,200
25/11/2020 5,610 -0.22 -3.92 5,830 5,820 5,590 110,810 621,644,100
24/11/2020 5,830 -0.02 -0.34 5,850 5,850 5,720 116,740 680,594,200
23/11/2020 5,850 -0.25 -4.27 6,100 6,070 5,810 221,840 1,297,764,000
20/11/2020 6,100 0.40 6.56 5,710 6,100 6,000 51,855 316,315,500
19/11/2020 5,710 0.40 7.01 5,340 5,710 5,260 17,064 97,435,440
18/11/2020 5,340 0.03 0.56 5,310 5,360 5,200 87,790 468,798,600
17/11/2020 5,310 -0.10 -1.88 5,380 5,380 5,300 8,868 47,089,080
16/11/2020 5,380 0.00 ■■ 0.00 5,430 5,430 5,370 2,845 15,306,100
13/11/2020 5,430 0.10 1.84 5,360 5,450 5,370 4,068 22,089,240
12/11/2020 5,360 0.00 ■■ 0.00 5,380 5,500 5,300 17,651 94,609,360
11/11/2020 5,380 -0.10 -1.86 5,500 5,500 5,380 5,393 29,014,340
10/11/2020 5,500 -0.20 -3.64 5,660 5,680 5,490 7,280 40,040,000
09/11/2020 5,660 0.00 ■■ 0.00 5,670 5,700 5,590 7,127 40,338,820
06/11/2020 5,670 0.00 ■■ 0.00 5,690 5,710 5,500 5,282 29,948,940
05/11/2020 5,690 0.00 ■■ 0.00 5,680 5,850 5,640 23,325 132,719,250
04/11/2020 5,680 0.20 3.52 5,500 5,680 5,470 10,463 59,429,840
03/11/2020 5,500 -0.20 -3.64 5,650 5,680 5,500 4,594 25,267,000
02/11/2020 5,650 0.30 5.31 5,400 5,650 5,450 28,189 159,267,850
30/10/2020 5,400 0.00 ■■ 0.00 5,430 5,440 5,250 2,988 16,135,200
29/10/2020 5,430 0.10 1.84 5,300 5,460 5,250 10,229 55,543,470
28/10/2020 5,300 -0.30 -5.66 5,620 5,600 5,240 26,936 142,760,800
27/10/2020 5,620 -0.10 -1.78 5,700 5,750 5,460 10,836 60,898,320
26/10/2020 5,700 -0.10 -1.75 5,830 5,860 5,690 9,994 56,965,800
25/10/2020 5,830 0.00 ■■ 0.00 5,840 5,850 5,700 5,689 33,166,870
23/10/2020 5,830 0.00 ■■ 0.00 5,840 5,850 5,700 5,689 33,166,870
22/10/2020 5,840 0.00 ■■ 0.00 5,850 5,870 5,600 8,400 49,056,000
21/10/2020 5,850 -0.10 -1.71 5,960 6,000 5,730 12,677 74,160,450
20/10/2020 5,960 -0.20 -3.36 6,180 6,190 5,960 9,436 56,238,560
19/10/2020 6,180 0.00 ■■ 0.00 6,150 6,370 6,150 21,516 132,968,880
18/10/2020 6,150 0.40 6.50 5,750 6,150 5,750 38,916 239,333,400
16/10/2020 6,150 0.40 6.50 5,750 6,150 5,750 38,916 239,333,400
15/10/2020 5,750 -0.15 -2.61 5,900 5,930 5,720 165,990 954,442,500
14/10/2020 5,900 -0.30 -5.08 6,230 6,250 5,800 54,107 319,231,300
13/10/2020 6,230 -0.10 -1.61 6,340 6,500 6,170 23,377 145,638,710
12/10/2020 6,340 -0.30 -4.73 6,620 6,620 6,340 30,081 190,713,540
11/10/2020 6,620 -0.10 -1.51 6,770 6,800 6,570 13,332 88,257,840
09/10/2020 6,620 -0.10 -1.51 6,770 6,800 6,570 13,332 88,257,840
08/10/2020 6,770 0.00 ■■ 0.00 6,800 6,900 6,740 40,483 274,069,910
07/10/2020 6,800 0.20 2.94 6,640 6,850 6,630 50,439 342,985,200
06/10/2020 6,640 0.00 ■■ 0.00 6,650 6,660 6,500 31,088 206,424,320
05/10/2020 6,650 0.10 1.50 6,600 6,650 6,560 26,767 178,000,550
04/10/2020 6,600 -0.10 -1.52 6,740 6,740 6,550 52,190 344,454,000
02/10/2020 6,600 -0.10 -1.52 6,740 6,740 6,550 52,190 344,454,000
01/10/2020 6,740 0.10 1.48 6,650 7,010 6,670 32,705 220,431,700
30/09/2020 6,650 0.10 1.50 6,530 6,650 6,410 23,694 157,565,100
29/09/2020 6,530 -0.10 -1.53 6,680 6,700 6,490 46,726 305,120,780
28/09/2020 6,680 0.00 ■■ 0.00 6,690 6,750 6,660 31,092 207,694,560
25/09/2020 6,690 -0.10 -1.49 6,840 6,850 6,650 47,695 319,079,550
24/09/2020 6,840 -0.20 -2.92 7,080 7,030 6,740 62,183 425,331,720
23/09/2020 7,080 -0.10 -1.41 7,210 7,230 7,070 55,728 394,554,240
22/09/2020 7,210 0.20 2.77 7,010 7,270 6,980 60,786 438,267,060
21/09/2020 7,010 0.20 2.85 6,830 7,010 6,450 101,934 714,557,340
18/09/2020 6,830 -0.50 -7.32 7,300 7,290 6,790 122,187 834,537,210
17/09/2020 7,300 -0.40 -5.48 7,700 7,710 7,170 112,429 820,731,700
16/09/2020 7,700 0.10 1.30 7,640 7,780 7,560 76,536 589,327,200
15/09/2020 7,640 -0.20 -2.62 7,790 7,810 7,590 41,424 316,479,360
14/09/2020 7,790 0.30 3.85 7,530 7,790 7,490 80,165 624,485,350
11/09/2020 7,530 -0.40 -5.31 7,950 7,950 7,420 74,135 558,236,550
10/09/2020 7,950 -0.30 -3.77 8,290 8,350 7,900 84,600 672,570,000
09/09/2020 8,290 0.54 6.51 7,750 8,290 7,650 1,294,980 10,735,384,200
08/09/2020 7,750 -0.10 -1.29 7,830 7,920 7,620 61,411 475,935,250
07/09/2020 7,830 0.50 6.39 7,320 7,830 7,420 116,810 914,622,300
04/09/2020 7,320 0.50 6.83 6,850 7,320 6,810 93,401 683,695,320
03/09/2020 6,850 0.00 ■■ 0.00 6,810 6,860 6,790 39,900 273,315,000
02/09/2020 6,810 0.10 1.47 6,730 6,910 6,660 27,549 187,608,690
01/09/2020 6,810 0.10 1.47 6,730 6,910 6,660 27,549 187,608,690
31/08/2020 6,730 -0.40 -5.94 7,150 7,120 6,700 70,638 475,393,740
28/08/2020 7,150 0.20 2.80 7,000 7,490 7,050 139,755 999,248,250
27/08/2020 7,000 0.50 7.14 6,550 7,000 6,900 114,889 804,223,000
26/08/2020 6,550 0.40 6.11 6,130 6,550 6,160 109,494 717,185,700
25/08/2020 6,130 0.00 ■■ 0.00 6,120 6,130 6,100 11,365 69,667,450
24/08/2020 6,120 0.00 ■■ 0.00 6,070 6,120 6,080 16,303 99,774,360
21/08/2020 6,070 0.00 ■■ 0.00 6,050 6,080 6,030 12,835 77,908,450
20/08/2020 6,050 -0.10 -1.65 6,110 6,110 6,050 13,502 81,687,100
19/08/2020 6,110 0.00 ■■ 0.00 6,110 6,120 6,090 17,123 104,621,530
18/08/2020 6,110 0.00 ■■ 0.00 6,090 6,140 6,090 12,777 78,067,470
17/08/2020 6,090 -0.10 -1.64 6,190 6,200 6,060 25,282 153,967,380
14/08/2020 6,190 0.00 ■■ 0.00 6,190 6,210 6,140 22,900 141,751,000
13/08/2020 6,190 0.10 1.62 6,130 6,230 6,150 33,034 204,480,460
12/08/2020 6,130 0.10 1.63 6,010 6,130 6,010 28,055 171,977,150
11/08/2020 6,010 -0.10 -1.66 6,090 6,130 6,010 21,543 129,473,430
10/08/2020 6,090 -0.20 -3.28 6,280 6,330 6,090 49,267 300,036,030
07/08/2020 6,280 -0.20 -3.18 6,490 6,480 6,240 31,752 199,402,560
06/08/2020 6,490 -0.10 -1.54 6,590 6,580 6,350 33,158 215,195,420
05/08/2020 6,590 -0.20 -3.03 6,740 6,780 6,580 55,503 365,764,770
04/08/2020 6,740 0.40 5.93 6,300 6,740 6,300 178,774 1,204,936,760
03/08/2020 6,300 0.10 1.59 6,200 6,380 6,200 89,169 561,764,700
02/08/2020 6,200 -0.30 -4.84 6,500 6,350 6,110 37,015 229,493,000
31/07/2020 6,200 -0.30 -4.84 6,500 6,350 6,110 37,015 229,493,000
30/07/2020 6,500 0.30 4.62 6,190 6,600 6,200 73,604 478,426,000
29/07/2020 6,190 -0.20 -3.23 6,400 6,410 6,000 108,906 674,128,140
28/07/2020 6,400 0.40 6.25 5,990 6,400 5,970 114,516 732,902,400
27/07/2020 5,990 -0.10 -1.67 6,100 6,100 5,700 79,749 477,696,510
24/07/2020 6,100 -0.40 -6.56 6,460 6,450 6,010 100,114 610,695,400
23/07/2020 6,460 -0.20 -3.10 6,650 6,710 6,230 148,470 959,116,200
22/07/2020 6,650 -0.50 -7.52 7,150 7,150 6,650 160,938 1,070,237,700
21/07/2020 7,150 -0.10 -1.40 7,220 7,270 7,020 105,191 752,115,650
20/07/2020 7,220 -0.10 -1.39 7,300 7,310 7,220 78,021 563,311,620
17/07/2020 7,300 0.10 1.37 7,210 7,340 7,090 118,827 867,437,100
16/07/2020 7,210 0.30 4.16 6,910 7,210 6,910 164,819 1,188,344,990
15/07/2020 6,910 -0.20 -2.89 7,120 7,110 6,880 85,852 593,237,320
14/07/2020 7,120 -0.10 -1.40 7,200 7,210 6,990 89,153 634,769,360
13/07/2020 7,200 -0.20 -2.78 7,420 7,490 6,910 128,647 926,258,400
10/07/2020 7,420 0.50 6.74 6,940 7,420 6,960 150,985 1,120,308,700
09/07/2020 6,940 0.50 7.20 6,490 6,940 6,500 167,637 1,163,400,780
08/07/2020 6,490 0.40 6.16 6,070 6,490 6,070 131,625 854,246,250
07/07/2020 6,070 0.40 6.59 5,680 6,070 5,540 199,174 1,208,986,180
06/07/2020 5,680 -0.10 -1.76 5,800 5,810 5,600 48,460 275,252,800
03/07/2020 5,800 -0.10 -1.72 5,930 5,930 5,770 51,376 297,980,800
02/07/2020 5,930 0.20 3.37 5,770 5,930 5,790 114,928 681,523,040
01/07/2020 5,770 0.40 6.93 5,400 5,770 5,250 164,002 946,291,540
30/06/2020 5,400 -0.30 -5.56 5,650 5,690 5,260 181,207 978,517,800
29/06/2020 5,650 0.00 ■■ 0.00 5,650 5,710 5,570 186,692 1,054,809,800
28/06/2020 5,650 0.12 2.12 5,530 5,680 5,530 1,164,410 6,578,916,500
26/06/2020 5,650 0.12 2.12 5,530 5,680 5,530 1,164,410 6,578,916,500
25/06/2020 5,530 0.40 7.23 5,170 5,530 4,950 200,500 1,108,765,000
24/06/2020 5,170 -0.10 -1.93 5,260 5,260 5,000 44,232 228,679,440
23/06/2020 5,260 0.30 5.70 4,920 5,260 5,200 125,949 662,491,740
22/06/2020 4,920 0.30 6.10 4,600 4,920 4,900 42,153 207,392,760
19/06/2020 4,600 0.30 6.52 4,300 4,600 4,300 35,143 161,657,800
18/06/2020 4,300 -0.30 -6.98 4,600 4,890 4,280 61,154 262,962,200
17/06/2020 4,600 -0.34 -7.39 4,940 5,260 4,600 1,086,740 4,999,004,000
16/06/2020 4,940 0.30 6.07 4,620 4,940 4,680 206,595 1,020,579,300
15/06/2020 4,620 0.30 6.49 4,320 4,620 4,620 20,223 93,430,260
12/06/2020 4,320 0.30 6.94 4,040 4,320 4,300 101,999 440,635,680
11/06/2020 4,040 0.30 7.43 3,780 4,040 4,040 14,305 57,792,200
10/06/2020 3,780 0.20 5.29 3,540 3,780 3,780 31,043 117,342,540
09/06/2020 3,540 0.20 5.65 3,310 3,540 3,330 27,843 98,564,220
08/06/2020 3,310 0.20 6.04 3,100 3,310 3,140 53,762 177,952,220
06/06/2020 3,100 0.10 3.23 3,040 3,180 3,040 3,040 9,424,000
05/06/2020 3,100 0.10 3.23 3,040 3,180 3,040 3,040 9,424,000
04/06/2020 3,040 0.00 ■■ 0.00 3,050 3,140 2,960 9,753 29,649,120
03/06/2020 3,050 -0.10 -3.28 3,150 3,130 2,980 997 3,040,850
02/06/2020 3,150 0.10 3.17 3,070 3,170 2,990 3,999 12,596,850
01/06/2020 3,070 0.10 3.26 3,010 3,180 2,940 2,401 7,371,070
31/05/2020 3,010 -0.10 -3.32 3,100 3,100 2,900 15,085 45,405,850
29/05/2020 3,010 -0.10 -3.32 3,100 3,100 2,900 15,085 45,405,850
28/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,960 6,906 21,408,600
27/05/2020 3,100 -0.20 -6.45 3,280 3,430 3,100 10,300 31,930,000
26/05/2020 3,280 0.20 6.10 3,090 3,300 3,110 18,876 61,913,280
25/05/2020 3,090 0.20 6.47 2,890 3,090 2,930 10,275 31,749,750
24/05/2020 2,890 0.00 ■■ 0.00 2,850 2,900 2,850 2,165 6,256,850
22/05/2020 2,890 0.00 ■■ 0.00 2,850 2,900 2,850 2,165 6,256,850
21/05/2020 2,850 0.10 3.51 2,780 2,860 2,820 1,637 4,665,450
20/05/2020 2,780 -0.10 -3.60 2,850 2,890 2,780 5,785 16,082,300
19/05/2020 2,850 0.10 3.51 2,800 2,900 2,780 5,987 17,062,950
18/05/2020 2,800 0.00 ■■ 0.00 2,800 2,860 2,800 14,247 39,891,600
17/05/2020 2,800 0.00 ■■ 0.00 2,800 2,830 2,760 5,174 14,487,200
15/05/2020 2,800 0.00 ■■ 0.00 2,800 2,830 2,760 5,174 14,487,200
14/05/2020 2,800 0.00 ■■ 0.00 2,750 2,870 2,750 17,095 47,866,000
13/05/2020 2,750 -0.10 -3.64 2,840 2,860 2,700 4,665 12,828,750
12/05/2020 2,840 0.10 3.52 2,770 2,850 2,800 1,716 4,873,440
11/05/2020 2,770 0.00 ■■ 0.00 2,760 2,880 2,770 3,272 9,063,440
10/05/2020 2,760 0.00 ■■ 0.00 2,780 2,930 2,760 1,065 2,939,400
08/05/2020 2,760 0.00 ■■ 0.00 2,780 2,930 2,760 1,065 2,939,400
07/05/2020 2,780 0.10 3.60 2,650 2,800 2,660 403 1,120,340
06/05/2020 2,650 0.00 ■■ 0.00 2,650 2,810 2,650 402 1,065,300
05/05/2020 2,650 -0.10 -3.77 2,720 2,770 2,650 1,555 4,120,750
04/05/2020 2,720 -0.10 -3.68 2,790 2,790 2,700 5,143 13,988,960
01/05/2020 2,790 0.00 ■■ 0.00 2,780 2,910 2,780 789 2,201,310
30/04/2020 2,790 0.00 ■■ 0.00 2,780 2,910 2,780 789 2,201,310
29/04/2020 2,790 0.00 ■■ 0.00 2,780 2,910 2,780 789 2,201,310
28/04/2020 2,780 -0.20 -7.19 2,950 2,970 2,780 1,324 3,680,720
27/04/2020 2,950 0.00 ■■ 0.00 2,920 2,950 2,890 6,575 19,396,250
26/04/2020 2,920 0.10 3.42 2,840 2,930 2,800 2,070 6,044,400
24/04/2020 2,920 0.10 3.42 2,840 2,930 2,800 2,070 6,044,400
23/04/2020 2,840 0.00 ■■ 0.00 2,880 2,990 2,840 4,653 13,214,520
22/04/2020 2,880 0.10 3.47 2,790 2,890 2,790 1,516 4,366,080
21/04/2020 2,790 -0.10 -3.58 2,890 2,990 2,690 1,464 4,084,560
20/04/2020 2,890 0.00 ■■ 0.00 2,850 2,990 2,830 1,337 3,863,930
19/04/2020 2,850 -0.10 -3.51 2,990 2,970 2,850 1,574 4,485,900
17/04/2020 2,850 -0.10 -3.51 2,990 2,970 2,850 1,574 4,485,900
16/04/2020 2,990 0.10 3.34 2,930 3,050 2,800 3,792 11,338,080
15/04/2020 2,930 0.10 3.41 2,860 2,950 2,860 18 52,740
14/04/2020 2,860 0.00 ■■ 0.00 2,840 2,970 2,740 43 122,980
13/04/2020 2,840 0.10 3.52 2,720 2,850 2,610 528 1,499,520
12/04/2020 2,720 -0.10 -3.68 2,830 2,950 2,660 131 356,320
10/04/2020 2,720 -0.10 -3.68 2,830 2,950 2,660 131 356,320
09/04/2020 2,830 0.10 3.53 2,770 2,840 2,600 1,448 4,097,840
08/04/2020 2,770 0.10 3.61 2,640 2,780 2,500 5,952 16,487,040
07/04/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,500 846 2,233,440
06/04/2020 2,640 0.10 3.79 2,540 2,650 2,640 9 23,760
05/04/2020 2,540 0.00 ■■ 0.00 2,500 2,540 2,330 169 429,260
03/04/2020 2,540 0.00 ■■ 0.00 2,500 2,540 2,330 169 429,260
02/04/2020 2,500 0.10 4.00 2,390 2,500 2,400 3,789 9,472,500
01/04/2020 2,500 0.10 4.00 2,390 2,500 2,400 3,789 9,472,500
31/03/2020 2,390 0.10 4.18 2,250 2,400 2,120 146 348,940
30/03/2020 2,250 -0.10 -4.44 2,350 2,500 2,190 13,568 30,528,000
29/03/2020 2,350 -0.10 -4.26 2,440 2,590 2,290 109 256,150
27/03/2020 2,350 -0.10 -4.26 2,440 2,590 2,290 109 256,150
26/03/2020 2,440 -0.10 -4.10 2,510 2,680 2,430 33 80,520
25/03/2020 2,510 -0.10 -3.98 2,640 2,790 2,510 11 27,610
24/03/2020 2,640 0.20 7.58 2,470 2,640 2,450 6,405 16,909,200
23/03/2020 2,470 -0.20 -8.10 2,650 2,490 2,470 621 1,533,870
22/03/2020 2,650 0.00 ■■ 0.00 2,690 2,650 2,520 22 58,300
20/03/2020 2,650 0.00 ■■ 0.00 2,690 2,650 2,520 22 58,300
19/03/2020 2,690 0.00 ■■ 0.00 2,700 2,690 2,520 277 745,130
18/03/2020 2,700 0.10 3.70 2,620 2,750 2,440 218 588,600
17/03/2020 2,620 0.10 3.82 2,500 2,620 2,340 201 526,620
16/03/2020 2,500 0.10 4.00 2,400 2,500 2,240 52,080 130,200,000
13/03/2020 2,400 -0.15 -6.25 2,550 2,650 2,380 15,360 36,864,000
12/03/2020 2,550 -0.19 -7.45 2,740 2,880 2,550 31,830 81,166,500
11/03/2020 2,740 -0.09 -3.28 2,830 2,820 2,640 23,890 65,458,600
10/03/2020 2,830 0.00 ■■ 0.00 2,840 2,840 2,650 552 1,562,160
09/03/2020 2,840 -0.20 -7.04 3,050 2,850 2,840 423 1,201,320
06/03/2020 3,050 0.20 6.56 2,860 3,050 2,750 564 1,720,200
05/03/2020 2,860 0.00 ■■ 0.00 2,850 2,860 2,800 312 892,320
04/03/2020 2,850 -0.10 -3.51 2,970 2,900 2,820 861 2,453,850
03/03/2020 2,970 0.10 3.37 2,830 2,970 2,750 51 151,470
02/03/2020 2,830 0.00 ■■ 0.00 2,820 3,010 2,830 329 931,070
28/02/2020 2,820 -0.10 -3.55 2,890 2,880 2,820 17 47,940
27/02/2020 2,890 0.00 ■■ 0.00 2,900 2,890 2,860 129 372,810
26/02/2020 2,900 0.00 ■■ 0.00 2,910 2,900 2,780 14 40,600
25/02/2020 2,910 -0.10 -3.44 3,000 2,980 2,820 451 1,312,410
24/02/2020 3,000 0.20 6.67 2,850 3,000 2,750 102 306,000
21/02/2020 2,850 -0.10 -3.51 2,940 3,130 2,850 502 1,430,700
20/02/2020 2,940 0.10 3.40 2,840 2,990 2,850 308 905,520
19/02/2020 2,840 -0.10 -3.52 2,960 2,960 2,830 1,117 3,172,280
18/02/2020 2,960 0.20 6.76 2,800 2,990 2,760 996 2,948,160
17/02/2020 2,800 -0.20 -7.14 2,950 2,890 2,750 3,258 9,122,400
15/02/2020 2,950 0.00 ■■ 0.00 3,000 2,950 2,800 3,105 9,159,750
14/02/2020 2,950 0.00 ■■ 0.00 3,000 2,950 2,800 3,105 9,159,750
13/02/2020 3,000 0.00 ■■ 0.00 3,000 3,140 3,000 207 621,000
12/02/2020 3,000 0.00 ■■ 0.00 2,990 3,100 2,990 813 2,439,000
11/02/2020 2,990 0.00 ■■ 0.00 3,000 3,100 2,970 302 902,980
10/02/2020 3,000 0.00 ■■ 0.00 2,980 3,150 3,000 12 36,000
09/02/2020 2,980 -0.20 -6.71 3,190 3,000 2,970 742 2,211,160
07/02/2020 2,980 -0.20 -6.71 3,190 3,000 2,970 742 2,211,160
06/02/2020 3,190 0.20 6.27 3,040 3,190 3,190 1 3,190
05/02/2020 3,040 0.00 ■■ 0.00 3,030 3,140 3,040 11 33,440
04/02/2020 3,030 0.00 ■■ 0.00 3,050 3,150 2,860 197 596,910
03/02/2020 3,050 0.00 ■■ 0.00 3,070 3,060 2,860 6,008 18,324,400
02/02/2020 3,070 -0.20 -6.51 3,300 3,490 3,070 6,175 18,957,250
31/01/2020 3,070 -0.20 -6.51 3,300 3,490 3,070 6,175 18,957,250
30/01/2020 3,300 0.00 ■■ 0.00 3,260 3,450 3,050 5,454 17,998,200
29/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
28/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
27/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
26/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
24/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
23/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
22/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
21/01/2020 3,260 -0.24 -7.36 3,500 3,260 3,260 9,650 31,459,000
20/01/2020 3,500 -0.01 -0.29 3,510 3,560 3,270 1,140 3,990,000
16/01/2020 3,510 0.08 2.28 3,430 3,510 3,510 10 35,100
15/01/2020 3,430 0.18 5.25 3,250 3,430 3,430 910 3,121,300
14/01/2020 3,090 0.00 ■■ 0.00 3,090 3,090 3,090 10 30,900
13/01/2020 3,090 0.20 6.47 2,900 3,090 3,090 1 3,090
10/01/2020 2,900 0.00 ■■ 0.00 2,890 2,900 2,810 153 443,700
09/01/2020 2,890 0.10 3.46 2,820 2,980 2,820 3 8,670
08/01/2020 2,820 -0.10 -3.55 2,900 2,890 2,820 2,850 8,037,000
07/01/2020 2,900 0.00 ■■ 0.00 2,850 2,900 2,800 321 930,900
06/01/2020 2,850 -0.10 -3.51 2,980 2,900 2,800 1,111 3,166,350
03/01/2020 2,980 0.20 6.71 2,830 2,980 2,810 30 89,400
02/01/2020 2,830 -0.20 -7.07 3,000 2,900 2,810 422 1,194,260
31/12/2019 3,000 -0.20 -6.67 3,190 3,000 3,000 831 2,493,000
30/12/2019 3,190 0.00 ■■ 0.00 3,230 3,190 3,010 311 992,090
27/12/2019 3,230 0.10 3.10 3,100 3,230 2,960 2,773 8,956,790
26/12/2019 3,100 -0.10 -3.23 3,190 3,390 3,030 1,241 3,847,100
25/12/2019 3,190 0.00 ■■ 0.00 3,200 3,240 3,040 593 1,891,670
24/12/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 100 320,000
23/12/2019 3,200 0.00 ■■ 0.00 3,210 3,200 3,000 707 2,262,400
20/12/2019 3,210 -0.02 -0.62 3,230 3,220 3,060 21,970 70,523,700
18/12/2019 3,230 -0.10 -3.10 3,350 3,230 3,120 912 2,945,760
17/12/2019 3,350 0.10 2.99 3,300 3,380 3,100 477 1,597,950
16/12/2019 3,300 0.10 3.03 3,220 3,430 3,070 35 115,500
13/12/2019 3,220 -0.20 -6.21 3,400 3,370 3,170 654 2,105,880
12/12/2019 3,400 0.00 ■■ 0.00 3,430 3,400 3,280 1,501 5,103,400
11/12/2019 3,430 0.00 ■■ 0.00 3,460 3,650 3,220 927 3,179,610
10/12/2019 3,460 0.00 ■■ 0.00 3,490 3,690 3,460 4 13,840
09/12/2019 3,490 0.00 ■■ 0.00 3,500 3,600 3,270 206 718,940
06/12/2019 3,500 0.10 2.86 3,400 3,590 3,250 6 21,000
05/12/2019 3,400 -0.20 -5.88 3,580 3,790 3,330 673 2,288,200
04/12/2019 3,580 0.10 2.79 3,440 0 0 150 537,000
03/12/2019 3,440 0.00 ■■ 0.00 3,450 3,440 3,210 450 1,548,000
02/12/2019 3,450 0.20 5.80 3,300 3,450 3,300 20 69,000
29/11/2019 3,300 -0.20 -6.06 3,470 3,530 3,300 20 66,000
28/11/2019 3,470 0.00 ■■ 0.00 3,450 3,470 3,330 1,291 4,479,770
27/11/2019 3,450 0.00 ■■ 0.00 3,500 3,450 3,330 265 914,250
26/11/2019 3,500 0.10 2.86 3,400 3,540 3,390 1,745 6,107,500
25/11/2019 3,400 -0.30 -8.82 3,650 3,490 3,400 1,664 5,657,600
22/11/2019 3,650 0.20 5.48 3,500 3,650 3,650 1 3,650
21/11/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,330 1,224 4,284,000
20/11/2019 3,500 0.10 2.86 3,400 3,550 3,340 1,088 3,808,000
19/11/2019 3,400 -0.20 -5.88 3,550 3,690 3,400 762 2,590,800
18/11/2019 3,550 -0.10 -2.82 3,680 3,550 3,440 53 188,150
15/11/2019 3,680 0.20 5.43 3,490 3,680 3,410 201 739,680
14/11/2019 3,490 -0.30 -8.60 3,740 3,500 3,480 6,281 21,920,690
13/11/2019 3,740 0.20 5.35 3,570 3,740 3,570 501 1,873,740
12/11/2019 3,570 -0.20 -5.60 3,740 3,570 3,570 74 264,180
11/11/2019 3,740 0.00 ■■ 0.00 3,790 3,740 3,540 29 108,460
06/11/2019 3,790 0.00 ■■ 0.00 3,790 3,790 3,780 101 382,790
05/11/2019 3,790 0.20 5.28 3,600 3,800 3,500 1,328 5,033,120
04/11/2019 3,600 -0.10 -2.78 3,710 3,800 3,600 351 1,263,600
01/11/2019 3,710 -0.20 -5.39 3,880 3,850 3,710 224 831,040
31/10/2019 3,880 0.00 ■■ 0.00 3,850 3,900 3,830 17 65,960
30/10/2019 3,850 -0.10 -2.60 3,980 3,900 3,850 1,245 4,793,250
29/10/2019 3,980 0.00 ■■ 0.00 3,960 4,200 3,860 2,618 10,419,640
28/10/2019 3,960 0.00 ■■ 0.00 3,970 3,960 3,800 1,268 5,021,280
26/10/2019 3,970 0.00 ■■ 0.00 3,940 4,180 3,800 826 3,279,220
25/10/2019 3,970 0.00 ■■ 0.00 3,940 4,180 3,800 826 3,279,220
24/10/2019 3,940 0.10 2.54 3,820 4,050 3,740 182 717,080
23/10/2019 3,820 -0.30 -7.85 4,100 4,000 3,820 636 2,429,520
22/10/2019 4,100 0.30 7.32 3,850 4,100 3,830 2,020 8,282,000
21/10/2019 3,850 0.20 5.19 3,680 3,850 3,800 153 589,050
18/10/2019 3,680 -0.10 -2.72 3,790 3,850 3,680 1,100 4,048,000
17/10/2019 3,790 0.00 ■■ 0.00 3,820 3,850 3,700 896 3,395,840
16/10/2019 3,820 -0.10 -2.62 3,900 3,820 3,800 621 2,372,220
15/10/2019 3,900 0.10 2.56 3,820 3,900 3,880 4 15,600
14/10/2019 3,820 0.00 ■■ 0.00 3,820 3,820 3,630 93 355,260
11/10/2019 3,820 0.20 5.24 3,580 3,830 3,620 249 951,180
10/10/2019 3,580 -0.30 -8.38 3,830 3,880 3,580 660 2,362,800
09/10/2019 3,830 0.00 ■■ 0.00 3,800 3,900 3,600 900 3,447,000
08/10/2019 3,800 0.00 ■■ 0.00 3,840 3,960 3,760 853 3,241,400
07/10/2019 3,840 -0.10 -2.60 3,980 3,950 3,800 2,713 10,417,920
04/10/2019 3,980 0.20 5.03 3,800 4,000 3,980 30 119,400
03/10/2019 3,800 -0.10 -2.63 3,850 3,800 3,790 52 197,600
02/10/2019 3,850 0.10 2.60 3,780 3,850 3,800 121 465,850
01/10/2019 3,780 0.20 5.29 3,600 3,790 3,600 852 3,220,560
30/09/2019 3,600 -0.20 -5.56 3,800 3,890 3,600 7,858 28,288,800
27/09/2019 3,800 0.00 ■■ 0.00 3,800 3,900 3,790 2,068 7,858,400
26/09/2019 3,800 -0.10 -2.63 3,850 3,800 3,610 2,733 10,385,400
25/09/2019 3,850 0.00 ■■ 0.00 3,840 3,850 3,800 869 3,345,650
24/09/2019 3,840 -0.10 -2.60 3,980 3,850 3,740 2,027 7,783,680
23/09/2019 3,980 -0.10 -2.51 4,050 3,980 3,780 8,979 35,736,420
20/09/2019 4,050 0.00 ■■ 0.00 4,060 4,060 3,960 743 3,009,150
19/09/2019 4,060 0.00 ■■ 0.00 4,080 4,060 3,820 124 503,440
18/09/2019 4,080 0.00 ■■ 0.00 4,080 4,080 4,070 451 1,840,080
17/09/2019 4,080 0.00 ■■ 0.00 4,090 4,100 4,070 957 3,904,560
13/09/2019 4,090 -0.10 -2.44 4,180 4,140 3,930 401 1,640,090
12/09/2019 4,180 0.20 4.78 4,000 4,180 4,180 101 422,180
11/09/2019 4,000 -0.20 -5.00 4,150 4,200 4,000 31 124,000
10/09/2019 4,150 0.00 ■■ 0.00 4,110 4,150 4,150 10 41,500
09/09/2019 4,110 0.00 ■■ 0.00 4,160 4,160 4,100 124 509,640
06/09/2019 4,160 0.00 ■■ 0.00 4,160 4,160 4,160 116 482,560
05/09/2019 4,160 0.00 ■■ 0.00 4,200 4,160 4,140 1,011 4,205,760
04/09/2019 4,200 0.00 ■■ 0.00 4,170 4,200 4,180 75 315,000
03/09/2019 4,170 0.00 ■■ 0.00 4,170 4,170 3,930 497 2,072,490
30/08/2019 4,170 0.00 ■■ 0.00 4,200 4,190 4,000 649 2,706,330
29/08/2019 4,200 0.00 ■■ 0.00 4,180 4,200 3,920 260 1,092,000
28/08/2019 4,180 0.00 ■■ 0.00 4,200 4,180 3,920 1,489 6,224,020
27/08/2019 4,200 0.00 ■■ 0.00 4,210 4,200 3,920 161 676,200
26/08/2019 4,210 -0.10 -2.38 4,290 4,220 3,990 194 816,740
23/08/2019 4,290 0.20 4.66 4,100 4,290 3,900 1,182 5,070,780
22/08/2019 4,100 -0.10 -2.44 4,190 4,270 4,100 153 627,300
21/08/2019 4,190 0.10 2.39 4,060 4,200 4,150 6,607 27,683,330
20/08/2019 4,060 -0.10 -2.46 4,150 4,180 3,980 12,151 49,333,060
19/08/2019 4,150 0.00 ■■ 0.00 4,150 4,200 4,010 42 174,300
16/08/2019 4,150 0.00 ■■ 0.00 4,150 4,150 4,050 121 502,150
15/08/2019 4,150 0.00 ■■ 0.00 4,190 4,150 4,000 3,233 13,416,950
14/08/2019 4,190 0.00 ■■ 0.00 4,200 4,280 4,000 439 1,839,410
13/08/2019 4,200 0.00 ■■ 0.00 4,200 4,200 3,940 2,209 9,277,800
12/08/2019 4,200 0.00 ■■ 0.00 4,190 4,290 4,010 6,375 26,775,000
09/08/2019 4,190 0.10 2.39 4,110 4,300 4,110 3,519 14,744,610
08/08/2019 4,110 0.10 2.43 3,970 4,120 3,800 2,481 10,196,910
07/08/2019 3,970 -0.30 -7.56 4,270 4,140 3,790 4,110 16,316,700
06/08/2019 4,270 -0.10 -2.34 4,350 4,500 4,100 4,145 17,699,150
05/08/2019 4,350 0.00 ■■ 0.00 4,390 4,610 4,300 2,678 11,649,300
02/08/2019 4,390 0.00 ■■ 0.00 4,390 4,670 4,200 379 1,663,810
01/08/2019 4,390 -0.10 -2.28 4,450 4,690 4,300 2,406 10,562,340
31/07/2019 4,450 0.00 ■■ 0.00 4,450 4,660 4,450 447 1,989,150
30/07/2019 4,450 0.00 ■■ 0.00 4,440 4,490 4,430 5,123 22,797,350
29/07/2019 4,440 -0.10 -2.25 4,550 4,600 4,420 2,063 9,159,720
26/07/2019 4,550 0.00 ■■ 0.00 4,600 4,550 4,310 293 1,333,150
25/07/2019 4,600 0.10 2.17 4,500 4,600 4,400 277 1,274,200
24/07/2019 4,500 -0.10 -2.22 4,580 4,500 4,310 103 463,500
23/07/2019 4,580 0.20 4.37 4,430 4,700 4,210 1,511 6,920,380
22/07/2019 4,430 -0.30 -6.77 4,700 4,430 4,430 100 443,000
19/07/2019 4,700 0.00 ■■ 0.00 4,670 4,700 4,700 1 4,700
18/07/2019 4,670 0.00 ■■ 0.00 4,670 4,670 4,400 1,068 4,987,560
17/07/2019 4,670 0.00 ■■ 0.00 4,700 4,670 4,630 141 658,470
16/07/2019 4,700 0.10 2.13 4,570 4,700 4,580 4 18,800
15/07/2019 4,570 0.00 ■■ 0.00 4,600 4,600 4,360 2,796 12,777,720
12/07/2019 4,600 -0.10 -2.17 4,700 4,630 4,500 3,700 17,020,000
11/07/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 4 18,800
10/07/2019 4,700 -0.10 -2.13 4,790 4,700 4,470 729 3,426,300
09/07/2019 4,790 0.20 4.18 4,590 4,790 4,500 706 3,381,740
08/07/2019 4,590 -0.10 -2.18 4,680 4,600 4,450 735 3,373,650
05/07/2019 4,680 0.20 4.27 4,510 4,700 4,490 2,319 10,852,920
04/07/2019 4,510 -0.10 -2.22 4,650 4,700 4,510 2,639 11,901,890
03/07/2019 4,650 0.00 ■■ 0.00 4,650 4,850 4,470 3,119 14,503,350
02/07/2019 4,650 0.00 ■■ 0.00 4,620 4,850 4,460 2,015 9,369,750
01/07/2019 4,620 0.00 ■■ 0.00 4,640 4,640 4,510 1,784 8,242,080
28/06/2019 4,640 0.00 ■■ 0.00 4,600 4,720 4,430 1,034 4,797,760
27/06/2019 4,600 -0.20 -4.35 4,770 4,610 4,440 1,742 8,013,200
25/06/2019 4,770 0.10 2.10 4,650 4,800 4,340 1,967 9,382,590
24/06/2019 4,650 0.00 ■■ 0.00 4,700 4,650 4,490 582 2,706,300
21/06/2019 4,700 -0.10 -2.13 4,780 4,700 4,700 10 47,000
20/06/2019 4,780 0.00 ■■ 0.00 4,750 4,780 4,780 1 4,780
19/06/2019 4,750 -0.10 -2.11 4,880 4,750 4,600 314 1,491,500
18/06/2019 4,880 0.20 4.10 4,700 4,880 4,700 93 453,840
17/06/2019 4,700 -0.10 -2.13 4,800 4,900 4,600 1,225 5,757,500
16/06/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,740 119 571,200
14/06/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,740 119 571,200
13/06/2019 4,800 0.10 2.08 4,700 4,800 4,610 455 2,184,000
11/06/2019 4,700 0.00 ■■ 0.00 4,680 4,750 4,560 10,003 47,014,100
10/06/2019 4,680 0.20 4.27 4,500 4,700 4,400 626 2,929,680
09/06/2019 4,500 -0.10 -2.22 4,560 4,730 4,500 490 2,205,000
07/06/2019 4,500 -0.10 -2.22 4,560 4,730 4,500 490 2,205,000
06/06/2019 4,560 0.00 ■■ 0.00 4,600 4,750 4,410 4,883 22,266,480
05/06/2019 4,600 0.00 ■■ 0.00 4,550 4,750 4,460 247 1,136,200
04/06/2019 4,550 0.00 ■■ 0.00 4,500 4,550 4,500 220 1,001,000
03/06/2019 4,500 -0.10 -2.22 4,600 4,560 4,500 1,658 7,461,000
02/06/2019 4,600 0.00 ■■ 0.00 4,580 4,600 4,500 1,530 7,038,000
31/05/2019 4,600 0.00 ■■ 0.00 4,580 4,600 4,500 1,530 7,038,000
30/05/2019 4,580 0.00 ■■ 0.00 4,600 4,590 4,560 10,865 49,761,700
29/05/2019 4,600 0.10 2.17 4,500 4,600 4,310 1,139 5,239,400
28/05/2019 4,500 0.20 4.44 4,310 4,560 4,300 870 3,915,000
27/05/2019 4,310 0.00 ■■ 0.00 4,350 4,600 4,310 1,452 6,258,120
26/05/2019 4,350 0.00 ■■ 0.00 4,340 4,600 4,240 1,102 4,793,700
24/05/2019 4,350 0.00 ■■ 0.00 4,340 4,600 4,240 1,102 4,793,700
23/05/2019 4,340 0.00 ■■ 0.00 4,340 4,390 4,140 1,399 6,071,660
22/05/2019 4,340 0.00 ■■ 0.00 4,300 4,380 4,200 883 3,832,220
21/05/2019 4,300 -0.10 -2.33 4,380 4,400 4,260 2,803 12,052,900
20/05/2019 4,380 0.00 ■■ 0.00 4,390 4,590 4,120 1,653 7,240,140
19/05/2019 4,390 0.30 6.83 4,140 4,410 4,250 710 3,116,900
17/05/2019 4,390 0.30 6.83 4,140 4,410 4,250 710 3,116,900
16/05/2019 4,140 -0.30 -7.25 4,440 4,600 4,140 3,129 12,954,060
15/05/2019 4,440 0.00 ■■ 0.00 4,400 4,490 4,400 499 2,215,560
14/05/2019 4,400 -0.20 -4.55 4,600 4,400 4,400 51 224,400
13/05/2019 4,600 0.20 4.35 4,400 4,650 4,500 971 4,466,600
12/05/2019 4,400 -0.20 -4.55 4,600 4,600 4,370 426 1,874,400
10/05/2019 4,400 -0.20 -4.55 4,600 4,600 4,370 426 1,874,400
09/05/2019 4,600 0.00 ■■ 0.00 4,570 4,600 4,320 14,711 67,670,600
08/05/2019 4,570 -0.10 -2.19 4,700 4,640 4,570 719 3,285,830
07/05/2019 4,700 0.00 ■■ 0.00 4,680 4,700 4,610 195 916,500
06/05/2019 4,680 0.10 2.14 4,600 4,680 4,560 930 4,352,400
05/05/2019 4,600 0.00 ■■ 0.00 4,620 4,880 4,570 10,213 46,979,800
03/05/2019 4,600 0.00 ■■ 0.00 4,620 4,880 4,570 10,213 46,979,800
02/05/2019 4,620 -0.30 -6.49 4,880 4,790 4,600 7,823 36,142,260
01/05/2019 4,880 0.00 ■■ 0.00 4,870 4,880 4,800 2,489 12,146,320
30/04/2019 4,880 0.00 ■■ 0.00 4,870 4,880 4,800 2,489 12,146,320
29/04/2019 4,880 0.00 ■■ 0.00 4,870 4,880 4,800 2,489 12,146,320
28/04/2019 4,880 0.00 ■■ 0.00 4,870 4,880 4,800 2,489 12,146,320
26/04/2019 4,880 0.00 ■■ 0.00 4,870 4,880 4,800 2,489 12,146,320
25/04/2019 4,870 0.00 ■■ 0.00 4,860 4,900 4,830 262 1,275,940
24/04/2019 4,860 0.10 2.06 4,790 4,860 4,810 2,051 9,967,860
23/04/2019 4,790 0.00 ■■ 0.00 4,780 4,930 4,710 469 2,246,510
22/04/2019 4,780 -0.10 -2.09 4,890 4,900 4,570 5,814 27,790,920
21/04/2019 4,890 0.00 ■■ 0.00 4,870 5,100 4,750 275 1,344,750
19/04/2019 4,890 0.00 ■■ 0.00 4,870 5,100 4,750 275 1,344,750
18/04/2019 4,870 0.00 ■■ 0.00 4,860 4,930 4,800 1,471 7,163,770
17/04/2019 4,860 -0.10 -2.06 4,950 4,960 4,850 4,110 19,974,600
16/04/2019 4,950 0.00 ■■ 0.00 4,980 4,950 4,850 1,219 6,034,050
15/04/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,850 233 1,160,340
12/04/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,850 233 1,160,340
11/04/2019 4,990 -0.10 -2.00 5,050 4,990 4,830 2,441 12,180,590
10/04/2019 4,950 -0.05 -1.01 5,000 5,080 4,940 13,630 67,468,500
09/04/2019 5,050 0.00 ■■ 0.00 5,050 5,100 4,910 750 3,787,500
08/04/2019 5,050 0.10 1.98 4,950 5,100 4,610 5,744 29,007,200
05/04/2019 4,950 0.10 2.02 4,890 4,960 4,890 363 1,796,850
04/04/2019 4,890 -0.10 -2.04 4,960 4,980 4,860 820 4,009,800
03/04/2019 4,960 0.00 ■■ 0.00 4,960 4,980 4,880 1,090 5,406,400
02/04/2019 4,960 0.00 ■■ 0.00 4,960 4,970 4,860 138 684,480
01/04/2019 4,960 0.00 ■■ 0.00 4,980 4,980 4,860 674 3,343,040
30/03/2019 5,070 -0.03 -0.59 5,100 5,270 5,040 59,850 303,439,500
29/03/2019 4,980 0.10 2.01 4,850 5,170 4,850 622 3,097,560
28/03/2019 4,850 0.00 ■■ 0.00 4,850 4,880 4,850 111 538,350
27/03/2019 4,850 0.00 ■■ 0.00 4,850 4,890 4,830 51 247,350
26/03/2019 4,850 0.00 ■■ 0.00 4,890 4,990 4,800 12,255 59,436,750
25/03/2019 4,890 -0.10 -2.04 4,970 5,040 4,850 2,359 11,535,510
22/03/2019 4,970 0.00 ■■ 0.00 5,000 5,130 4,920 102 506,940
21/03/2019 5,000 -0.10 -2.00 5,080 5,180 5,000 1,066 5,330,000
20/03/2019 5,080 0.00 ■■ 0.00 5,080 5,110 4,990 2,944 14,955,520
19/03/2019 5,080 0.10 1.97 5,000 5,100 4,930 5,988 30,419,040
18/03/2019 5,000 0.00 ■■ 0.00 4,950 5,080 4,940 862 4,310,000
15/03/2019 4,950 0.00 ■■ 0.00 4,990 4,990 4,810 3,418 16,919,100
14/03/2019 4,990 0.20 4.01 4,820 5,080 4,820 2,808 14,011,920
13/03/2019 4,820 0.00 ■■ 0.00 4,800 4,820 4,790 3,456 16,657,920
12/03/2019 4,800 0.00 ■■ 0.00 4,800 5,080 4,760 3,832 18,393,600
11/03/2019 4,800 -0.10 -2.08 4,870 4,920 4,740 1,927 9,249,600
08/03/2019 4,870 -0.10 -2.05 4,940 4,920 4,870 716 3,486,920
07/03/2019 4,940 0.10 2.02 4,870 5,180 4,850 2,890 14,276,600
06/03/2019 4,870 -0.10 -2.05 4,950 4,950 4,860 6,800 33,116,000
05/03/2019 4,950 0.00 ■■ 0.00 4,970 4,970 4,890 5,398 26,720,100
04/03/2019 4,970 0.10 2.01 4,900 4,970 4,870 1,577 7,837,690
01/03/2019 4,900 0.10 2.04 4,800 4,970 4,760 3,309 16,214,100
28/02/2019 4,800 0.00 ■■ 0.00 4,830 4,990 4,790 2,573 12,350,400
27/02/2019 4,830 0.00 ■■ 0.00 4,870 4,870 4,750 2,760 13,330,800
26/02/2019 4,870 0.00 ■■ 0.00 4,890 5,190 4,800 1,624 7,908,880
25/02/2019 4,890 0.00 ■■ 0.00 4,850 4,900 4,800 1,936 9,467,040
22/02/2019 4,850 0.00 ■■ 0.00 4,830 4,900 4,770 1,157 5,611,450
21/02/2019 4,830 0.00 ■■ 0.00 4,820 5,050 4,790 1,713 8,273,790
20/02/2019 4,820 0.00 ■■ 0.00 4,870 4,900 4,730 1,967 9,480,940
19/02/2019 4,870 0.00 ■■ 0.00 4,820 4,890 4,800 2,438 11,873,060
18/02/2019 4,820 -0.10 -2.07 4,900 4,850 4,800 4,248 20,475,360
15/02/2019 4,900 0.00 ■■ 0.00 4,910 4,910 4,700 1,102 5,399,800
14/02/2019 4,910 0.00 ■■ 0.00 4,920 4,950 4,910 801 3,932,910
13/02/2019 4,920 0.00 ■■ 0.00 4,930 4,960 4,850 6,285 30,922,200
12/02/2019 4,930 -0.10 -2.03 4,990 5,000 4,710 8,910 43,926,300
11/02/2019 4,990 0.00 ■■ 0.00 4,940 5,000 4,600 33 164,670
01/02/2019 4,940 0.10 2.02 4,800 4,990 4,700 194 958,360
31/01/2019 4,800 -0.10 -2.08 4,940 4,960 4,600 6,393 30,686,400
30/01/2019 4,940 0.00 ■■ 0.00 4,950 5,090 4,900 1,334 6,589,960
29/01/2019 4,950 0.10 2.02 4,850 5,050 4,850 1,141 5,647,950
28/01/2019 4,850 -0.10 -2.06 4,900 4,990 4,820 123 596,550
25/01/2019 4,900 0.00 ■■ 0.00 4,890 5,000 4,880 175 857,500
24/01/2019 4,890 0.00 ■■ 0.00 4,890 4,990 4,830 1,564,000 7,647,960,000
23/01/2019 4,890 0.00 ■■ 0.00 4,890 5,000 4,890 1,765,000 8,630,850,000
22/01/2019 4,890 0.00 ■■ 0.00 4,900 5,050 4,680 852,000 4,166,280,000
21/01/2019 4,900 -0.09 -1.84 4,990 5,100 4,850 9,940 48,706,000
19/01/2019 4,990 0.20 4.01 4,820 4,990 4,870 7,000 34,930,000
18/01/2019 4,990 0.17 3.41 4,820 4,990 4,870 600 2,994,000
17/01/2019 4,820 -0.08 -1.66 4,900 5,060 4,820 34,930 168,362,600
16/01/2019 4,900 -0.05 -1.02 4,950 5,090 4,840 5,600 27,440,000
15/01/2019 4,950 -0.05 -1.01 4,950 5,000 4,700 15,320 75,834,000
14/01/2019 4,950 -0.04 -0.81 4,990 5,030 4,950 22,660 112,167,000
13/01/2019 4,990 0.04 0.80 4,950 5,070 4,700 57,000 284,430,000
11/01/2019 4,990 0.04 0.80 4,950 5,070 4,700 57,000 284,430,000
10/01/2019 4,950 -0.05 -1.01 5,000 5,080 4,940 13,630 67,468,500
09/01/2019 5,000 0.10 2.00 4,900 5,090 4,800 1,050 5,250,000
08/01/2019 4,900 -0.10 -2.04 5,000 5,100 4,900 6,190 30,331,000
07/01/2019 5,000 0.05 1.00 4,950 5,000 4,800 5,280 26,400,000
04/01/2019 4,950 0.02 0.40 4,930 4,970 4,950 630 3,118,500
03/01/2019 4,930 0.23 4.67 4,700 4,950 4,510 10,950 53,983,500
02/01/2019 4,700 -0.33 -7.02 5,030 5,100 4,700 28,830 135,501,000
29/12/2018 5,030 -0.06 -1.19 5,090 5,130 5,000 42,860 215,585,800
28/12/2018 5,030 -0.06 -1.19 5,090 5,130 5,000 42,860 215,585,800
27/12/2018 5,090 -0.08 -1.57 5,090 5,300 5,010 23,840 121,345,600
26/12/2018 5,090 -0.01 -0.20 5,100 5,180 5,000 6,420 32,677,800
25/12/2018 5,100 -0.02 -0.39 5,120 5,100 4,900 21,550 109,905,000
24/12/2018 5,120 -0.05 -0.98 5,170 5,150 5,120 30,990 158,668,800
21/12/2018 5,170 -0.01 -0.19 5,180 5,190 5,120 14,490 74,913,300
20/12/2018 5,180 -0.01 -0.19 5,180 5,180 5,130 8,690 45,014,200
19/12/2018 5,180 -0.01 -0.19 5,190 5,190 5,120 8,330 43,149,400
18/12/2018 5,190 -0.05 -0.96 5,240 5,300 4,980 10,930 56,726,700
17/12/2018 5,240 0.03 0.57 5,210 5,240 5,190 11,230 58,845,200
14/12/2018 5,210 -0.04 -0.77 5,250 5,480 5,170 23,220 120,976,200
13/12/2018 5,250 -0.04 -0.76 5,290 5,490 5,100 55,240 290,010,000
12/12/2018 5,290 0.09 1.70 5,200 5,350 5,180 14,790 78,239,100
11/12/2018 5,200 0.06 1.15 5,140 5,230 5,120 90,660 471,432,000
10/12/2018 5,140 -0.01 -0.19 5,150 5,230 5,140 53,670 275,863,800
07/12/2018 5,150 -0.04 -0.78 5,190 5,200 5,130 58,860 303,129,000
06/12/2018 5,190 0.01 0.19 5,180 5,300 5,020 21,600 112,104,000
05/12/2018 5,180 -0.02 -0.39 5,200 5,230 5,170 37,410 193,783,800
04/12/2018 5,200 -0.03 -0.58 5,200 5,270 5,170 41,310 214,812,000
03/12/2018 5,200 0.13 2.50 5,070 5,230 5,080 132,480 688,896,000
30/11/2018 5,070 -0.04 -0.79 5,100 5,270 5,040 59,850 303,439,500
29/11/2018 5,100 0.11 2.16 4,990 5,260 4,990 299,360 1,526,736,000
28/11/2018 4,990 -0.02 -0.40 5,010 5,040 4,960 74,040 369,459,600
27/11/2018 5,010 0.11 2.20 4,900 5,040 4,900 19,060 95,490,600
26/11/2018 4,900 -0.12 -2.45 5,020 5,150 4,900 23,290 114,121,000
23/11/2018 5,020 -0.09 -1.79 5,110 5,120 4,970 58,700 294,674,000
22/11/2018 5,110 -0.01 -0.20 5,120 5,240 5,000 47,370 242,060,700
21/11/2018 5,120 -0.05 -0.98 5,170 5,300 5,000 79,180 405,401,600
20/11/2018 5,170 -0.18 -3.48 5,350 5,200 5,030 63,360 327,571,200
19/11/2018 5,350 0.05 0.93 5,300 5,350 5,300 1,790 9,576,500
16/11/2018 5,300 0.30 5.66 5,000 5,330 5,110 2,620 13,886,000
15/11/2018 5,000 -0.35 -7.00 5,350 5,350 5,000 40,100 200,500,000
14/11/2018 5,350 -0.05 -0.93 5,350 5,350 5,200 43,500 232,725,000
13/11/2018 5,350 -0.10 -1.87 5,450 5,410 5,160 42,780 228,873,000
12/11/2018 5,450 -0.05 -0.92 5,500 5,500 5,350 15,330 83,548,500
09/11/2018 5,500 -0.06 -1.09 5,560 5,650 5,400 42,840 235,620,000
08/11/2018 5,560 0.06 1.08 5,500 5,580 5,470 410 2,279,600
07/11/2018 5,500 -0.03 -0.55 5,530 5,500 5,400 16,330 89,815,000
06/11/2018 5,530 -0.02 -0.36 5,550 5,580 5,470 14,810 81,899,300
05/11/2018 5,550 0.06 1.08 5,490 5,570 5,490 14,020 77,811,000
02/11/2018 5,490 0.04 0.73 5,450 5,490 5,310 16,520 90,694,800
01/11/2018 5,450 -0.13 -2.39 5,580 5,580 5,380 57,670 314,301,500
31/10/2018 5,580 0.01 0.18 5,570 5,600 5,440 35,780 199,652,400
30/10/2018 5,570 0.02 0.36 5,550 5,570 5,430 31,020 172,781,400
29/10/2018 5,550 -0.01 -0.18 5,560 5,670 5,500 25,740 142,857,000
26/10/2018 5,560 0.23 4.14 5,330 5,640 5,000 51,180 284,560,800
25/10/2018 5,330 -0.11 -2.06 5,440 5,470 5,060 17,410 92,795,300
24/10/2018 5,440 0.11 2.02 5,330 5,480 5,310 10,260 55,814,400
23/10/2018 5,330 -0.40 -7.50 5,730 5,850 5,330 182,660 973,577,800
22/10/2018 5,730 -0.06 -1.05 5,790 5,730 5,510 52,630 301,569,900
19/10/2018 5,790 -0.10 -1.73 5,890 5,900 5,680 67,950 393,430,500
18/10/2018 5,890 0.07 1.19 5,820 6,060 5,710 27,460 161,739,400
17/10/2018 5,820 0.03 0.52 5,790 5,900 5,700 39,700 231,054,000
16/10/2018 5,790 0.17 2.94 5,620 5,890 5,650 12,980 75,154,200
15/10/2018 5,620 -0.09 -1.60 5,710 5,810 5,600 24,490 137,633,800
12/10/2018 5,710 -0.06 -1.05 5,710 5,710 5,520 28,660 163,648,600
11/10/2018 5,710 -0.19 -3.33 5,900 5,720 5,510 78,530 448,406,300
10/10/2018 5,900 -0.02 -0.34 5,920 5,920 5,820 15,000 88,500,000
09/10/2018 5,920 -0.07 -1.18 5,920 5,950 5,810 41,590 246,212,800
08/10/2018 5,920 -0.02 -0.34 5,940 5,940 5,810 63,770 377,518,400
07/10/2018 5,940 -0.01 -0.17 5,940 5,970 5,840 23,900 141,966,000
05/10/2018 5,940 -0.01 -0.17 5,940 5,970 5,840 23,900 141,966,000
04/10/2018 5,940 0.02 0.34 5,920 5,970 5,860 24,340 144,579,600
03/10/2018 5,920 0.04 0.68 5,880 6,000 5,840 15,720 93,062,400
02/10/2018 5,880 0.04 0.68 5,840 6,020 5,840 58,530 344,156,400
01/10/2018 5,840 -0.16 -2.74 6,000 6,160 5,840 105,600 616,704,000
28/09/2018 6,000 0.10 1.67 5,900 6,000 5,850 50,770 304,620,000
27/09/2018 5,900 -0.10 -1.69 6,000 6,000 5,830 62,460 368,514,000
26/09/2018 6,000 0.05 0.83 5,950 6,060 5,830 25,680 154,080,000
25/09/2018 5,950 -0.15 -2.52 6,100 6,110 5,770 78,310 465,944,500
24/09/2018 6,100 0.20 3.28 5,900 6,100 5,900 148,300 904,630,000
22/09/2018 5,900 0.02 0.34 5,880 5,980 5,860 108,510 640,209,000
21/09/2018 5,900 0.02 0.34 5,880 5,980 5,860 108,510 640,209,000
20/09/2018 5,880 0.03 0.51 5,880 5,940 5,770 78,190 459,757,200
19/09/2018 5,880 0.08 1.36 5,800 5,970 5,750 157,300 924,924,000
18/09/2018 5,800 -0.02 -0.34 5,800 5,800 5,750 41,620 241,396,000
17/09/2018 5,800 0.05 0.86 5,750 5,840 5,760 57,970 336,226,000
14/09/2018 5,750 0.01 0.17 5,740 5,760 5,650 38,530 221,547,500
13/09/2018 5,740 -0.01 -0.17 5,750 5,770 5,730 95,510 548,227,400
12/09/2018 5,750 -0.05 -0.87 5,800 5,870 5,730 191,580 1,101,585,000
11/09/2018 5,800 -0.01 -0.17 5,800 5,810 5,730 126,580 734,164,000
10/09/2018 5,800 -0.05 -0.86 5,850 5,910 5,750 81,580 473,164,000
07/09/2018 5,850 0.06 1.03 5,790 5,980 5,800 136,340 797,589,000
06/09/2018 5,790 0.37 6.39 5,420 5,790 5,510 267,410 1,548,303,900
05/09/2018 5,420 -0.09 -1.66 5,510 5,800 5,350 302,960 1,642,043,200
04/09/2018 5,510 -0.19 -3.45 5,700 5,700 5,400 120,120 661,861,200
31/08/2018 5,700 -0.05 -0.88 5,700 5,710 5,610 122,470 698,079,000
30/08/2018 5,700 -0.27 -4.74 5,970 6,000 5,700 171,080 975,156,000
29/08/2018 5,970 0.20 3.35 5,770 6,160 5,780 703,990 4,202,820,300
28/08/2018 5,770 0.37 6.41 5,400 5,770 5,770 116,600 672,782,000
27/08/2018 5,400 0.35 6.48 5,050 5,400 5,400 172,520 931,608,000
24/08/2018 5,050 0.33 6.53 4,720 5,050 4,530 341,190 1,723,009,500
23/08/2018 4,720 0.12 2.54 4,600 4,770 4,630 159,240 751,612,800
22/08/2018 4,600 0.05 1.09 4,550 4,610 4,410 310,990 1,430,554,000
21/08/2018 4,550 0.10 2.20 4,450 4,600 4,410 17,360 78,988,000
20/08/2018 4,450 -0.10 -2.25 4,550 4,540 4,400 37,040 164,828,000
17/08/2018 4,550 -0.01 -0.22 4,560 4,560 4,450 64,340 292,747,000
16/08/2018 4,560 0.10 2.19 4,460 4,640 4,500 1,390 6,338,400
15/08/2018 4,460 -0.06 -1.35 4,520 4,510 4,460 1,040 4,638,400
14/08/2018 4,520 -0.02 -0.44 4,540 4,540 4,430 12,930 58,443,600
13/08/2018 4,540 0.14 3.08 4,400 4,690 4,400 19,930 90,482,200
10/08/2018 4,400 -0.14 -3.18 4,540 4,540 4,400 16,340 71,896,000
09/08/2018 4,540 -0.06 -1.32 4,600 4,640 4,480 18,810 85,397,400
08/08/2018 4,600 0.03 0.65 4,570 4,600 4,460 30,740 141,404,000
07/08/2018 4,570 0.05 1.09 4,520 4,600 4,470 33,250 151,952,500
06/08/2018 4,520 -0.12 -2.65 4,640 4,630 4,430 24,690 111,598,800
04/08/2018 4,640 -0.01 -0.22 4,650 4,650 4,500 53,850 249,864,000
03/08/2018 4,640 -0.01 -0.22 4,650 4,650 4,500 53,850 249,864,000
02/08/2018 4,650 -0.09 -1.94 4,740 4,700 4,550 13,440 62,496,000
01/08/2018 4,740 -0.02 -0.42 4,760 4,770 4,690 1,370 6,493,800
31/07/2018 4,760 -0.03 -0.63 4,790 4,800 4,760 76,300 363,188,000
30/07/2018 4,790 0.26 5.43 4,530 4,800 4,580 137,500 658,625,000
27/07/2018 4,530 0.03 0.66 4,500 4,550 4,500 7,910 35,832,300
26/07/2018 4,500 0.01 0.22 4,490 4,600 4,450 11,780 53,010,000
25/07/2018 4,490 0.01 0.22 4,480 4,490 4,400 31,210 140,132,900
24/07/2018 4,480 0.08 1.79 4,400 4,580 4,350 17,270 77,369,600
23/07/2018 4,400 -0.04 -0.91 4,440 4,580 4,400 27,770 122,188,000
20/07/2018 4,440 -0.05 -1.13 4,490 4,450 4,310 30,450 135,198,000
19/07/2018 4,490 -0.05 -1.11 4,540 4,600 4,340 43,920 197,200,800
18/07/2018 4,540 0.04 0.88 4,500 4,540 4,400 7,190 32,642,600
17/07/2018 4,500 0.02 0.44 4,480 4,500 4,400 14,320 64,440,000
16/07/2018 4,480 -0.02 -0.45 4,500 4,600 4,410 10,150 45,472,000
13/07/2018 4,500 -0.03 -0.67 4,530 4,530 4,370 38,120 171,540,000
12/07/2018 4,530 -0.01 -0.22 4,540 4,600 4,380 24,130 109,308,900
11/07/2018 4,540 -0.05 -1.10 4,590 4,600 4,450 26,480 120,219,200
10/07/2018 4,590 -0.01 -0.22 4,600 4,650 4,550 34,160 156,794,400
09/07/2018 4,600 -0.02 -0.43 4,620 4,680 4,470 26,240 120,704,000
08/07/2018 4,620 -0.06 -1.30 4,680 4,690 4,400 10,750 49,665,000
06/07/2018 4,620 -0.06 -1.30 4,680 4,690 4,400 10,750 49,665,000
05/07/2018 4,680 -0.02 -0.43 4,700 4,710 4,530 38,450 179,946,000
04/07/2018 4,700 0.05 1.06 4,650 4,700 4,370 17,980 84,506,000
03/07/2018 4,650 -0.15 -3.23 4,800 4,900 4,480 46,210 214,876,500
02/07/2018 4,800 -0.09 -1.88 4,890 4,940 4,700 13,330 63,984,000
29/06/2018 4,890 0.09 1.84 4,800 0 0 62,650 306,358,500
28/06/2018 6,050 0.02 0.33 6,030 6,080 5,960 137,210 830,120,500
27/06/2018 6,030 0.03 0.50 6,000 6,050 5,960 37,450 225,823,500
26/06/2018 6,000 -0.09 -1.50 6,090 6,110 5,990 91,380 548,280,000
25/06/2018 6,090 0.09 1.48 6,000 6,280 6,000 54,900 334,341,000
23/06/2018 6,000 -0.14 -2.33 6,140 6,140 6,000 21,800 130,800,000
22/06/2018 6,000 -0.14 -2.33 6,140 6,140 6,000 21,800 130,800,000
21/06/2018 6,140 0.04 0.65 6,100 6,190 6,000 25,360 155,710,400
20/06/2018 6,100 0.06 0.98 6,040 6,120 5,990 22,970 140,117,000
19/06/2018 6,040 -0.11 -1.82 6,150 6,200 5,950 110,430 666,997,200
18/06/2018 6,150 -0.06 -0.98 6,210 6,210 6,100 75,250 462,787,500
15/06/2018 6,210 -0.09 -1.45 6,210 6,210 6,060 21,380 132,769,800
14/06/2018 6,210 0.05 0.81 6,160 6,220 6,100 71,860 446,250,600
13/06/2018 6,160 0.02 0.32 6,160 6,230 6,160 14,860 91,537,600
12/06/2018 6,160 -0.06 -0.97 6,220 6,270 6,110 64,030 394,424,800
11/06/2018 6,220 0.03 0.48 6,190 6,260 6,200 39,160 243,575,200
08/06/2018 6,190 -0.12 -1.94 6,310 6,350 6,120 80,920 500,894,800
07/06/2018 6,310 0.11 1.74 6,200 6,370 6,250 76,710 484,040,100
06/06/2018 6,200 0.05 0.81 6,150 6,200 6,110 74,760 463,512,000
05/06/2018 6,150 0.07 1.14 6,080 6,150 6,060 73,300 450,795,000
04/06/2018 6,080 0.03 0.49 6,050 6,090 6,050 67,140 408,211,200
01/06/2018 6,050 -0.01 -0.17 6,060 6,060 6,020 121,420 734,591,000
31/05/2018 6,060 0.10 1.65 5,960 6,080 5,960 165,150 1,000,809,000
30/05/2018 5,960 -0.04 -0.67 6,000 6,100 5,950 62,390 371,844,400
29/05/2018 6,000 0.05 0.83 5,950 6,030 5,900 90,510 543,060,000
28/05/2018 5,950 -0.15 -2.52 6,100 6,090 5,800 54,530 324,453,500
25/05/2018 6,100 0.17 2.79 5,930 6,310 5,960 26,190 159,759,000
24/05/2018 5,930 -0.06 -1.01 5,990 6,050 5,900 25,730 152,578,900
23/05/2018 5,990 -0.08 -1.34 6,070 6,040 5,800 38,060 227,979,400
22/05/2018 6,070 -0.06 -0.99 6,130 6,070 5,900 16,570 100,579,900
21/05/2018 6,130 0.01 0.16 6,120 6,140 6,080 10,170 62,342,100
18/05/2018 6,120 -0.03 -0.49 6,150 6,150 6,050 21,420 131,090,400
17/05/2018 6,150 0.01 0.16 6,140 6,150 6,080 15,910 97,846,500
16/05/2018 6,140 -0.04 -0.65 6,180 6,150 6,100 21,210 130,229,400
15/05/2018 6,180 -0.03 -0.49 6,180 6,200 6,090 12,220 75,519,600
14/05/2018 6,180 0.08 1.29 6,100 6,180 6,070 14,080 87,014,400
11/05/2018 6,100 -0.05 -0.82 6,150 6,140 6,010 12,370 75,457,000
10/05/2018 6,150 0.09 1.46 6,060 6,150 5,800 15,970 98,215,500
09/05/2018 6,060 0.04 0.66 6,020 6,290 6,010 85,350 517,221,000
08/05/2018 6,020 -0.21 -3.49 6,230 6,260 6,020 20,400 122,808,000
07/05/2018 6,230 -0.04 -0.64 6,270 6,260 6,050 4,350 27,100,500
04/05/2018 6,270 0.08 1.28 6,190 6,290 5,950 16,210 101,636,700
03/05/2018 6,190 -0.05 -0.81 6,240 6,240 6,000 33,070 204,703,300
02/05/2018 6,240 0.24 3.85 6,000 6,380 6,100 78,050 487,032,000
30/04/2018 6,000 -0.07 -1.17 6,070 6,280 6,000 24,430 146,580,000
27/04/2018 6,000 -0.07 -1.17 6,070 6,280 6,000 24,430 146,580,000
26/04/2018 6,070 -0.20 -3.29 6,270 6,300 5,940 36,680 222,647,600
25/04/2018 6,270 0.02 0.32 6,250 6,280 6,020 38,860 243,652,200
24/04/2018 6,270 0.02 0.32 6,250 6,280 6,020 38,860 243,652,200
23/04/2018 6,250 -0.03 -0.48 6,280 6,700 6,200 52,920 330,750,000
20/04/2018 6,280 -0.02 -0.32 6,300 6,360 6,130 12,430 78,060,400
19/04/2018 6,300 0.02 0.32 6,280 6,690 6,110 38,650 243,495,000
18/04/2018 6,280 -0.12 -1.91 6,400 6,390 6,220 16,890 106,069,200
14/04/2018 6,300 -0.10 -1.59 6,300 6,380 6,100 74,460 469,098,000
13/04/2018 6,300 -0.10 -1.59 6,300 6,380 6,100 74,460 469,098,000
12/04/2018 6,300 -0.10 -1.59 6,400 6,450 6,100 16,410 103,383,000
11/04/2018 6,400 -0.24 -3.75 6,640 6,730 6,210 28,190 180,416,000
10/04/2018 6,640 -0.04 -0.60 6,680 6,900 6,250 82,920 550,588,800
09/04/2018 6,680 0.08 1.20 6,600 6,900 6,680 59,430 396,992,400
07/04/2018 6,600 0.43 6.52 6,170 6,600 6,200 377,920 2,494,272,000
06/04/2018 6,600 0.43 6.52 6,170 6,600 6,200 377,920 2,494,272,000
05/04/2018 6,170 -0.06 -0.97 6,230 6,250 6,170 26,060 160,790,200
04/04/2018 6,230 0.04 0.64 6,190 6,230 6,110 109,270 680,752,100
03/04/2018 6,190 0.18 2.91 6,010 6,190 6,010 27,050 167,439,500
02/04/2018 6,010 -0.01 -0.17 6,010 6,180 6,000 12,460 74,884,600
30/03/2018 6,010 0.01 0.17 6,000 6,150 6,000 44,880 269,728,800
29/03/2018 6,000 -0.17 -2.83 6,170 6,250 6,000 118,400 710,400,000
28/03/2018 6,170 -0.03 -0.49 6,200 6,380 6,000 66,990 413,328,300
27/03/2018 6,200 0.10 1.61 6,100 6,200 6,050 20,450 126,790,000
26/03/2018 6,100 -0.08 -1.31 6,180 6,170 6,040 6,390 38,979,000
25/03/2018 6,180 -0.02 -0.32 6,200 6,190 6,000 70,240 434,083,200
23/03/2018 6,180 -0.02 -0.32 6,200 6,190 6,000 70,240 434,083,200
22/03/2018 6,200 -0.15 -2.42 6,350 6,490 6,200 49,850 309,070,000
21/03/2018 6,350 -0.06 -0.94 6,410 6,560 6,200 55,210 350,583,500
20/03/2018 6,410 0.20 3.12 6,210 6,580 6,270 129,460 829,838,600
19/03/2018 6,210 0.04 0.64 6,170 6,290 6,170 93,720 582,001,200
17/03/2018 6,170 0.02 0.32 6,150 6,190 6,070 790 4,874,300
16/03/2018 6,170 0.02 0.32 6,150 6,190 6,070 790 4,874,300
15/03/2018 6,150 0.05 0.81 6,100 6,180 6,100 5,570 34,255,500
14/03/2018 6,100 -0.04 -0.66 6,140 6,150 6,000 106,780 651,358,000
13/03/2018 6,140 0.08 1.30 6,060 6,150 6,000 56,780 348,629,200
12/03/2018 6,060 -0.18 -2.97 6,240 6,240 6,100 63,040 382,022,400
11/03/2018 6,220 -0.02 -0.32 6,240 6,240 6,100 19,710 122,596,200
09/03/2018 6,220 -0.02 -0.32 6,240 6,240 6,100 19,710 122,596,200
08/03/2018 6,240 0.05 0.80 6,190 6,270 6,130 44,120 275,308,800
07/03/2018 6,190 0.06 0.97 6,130 6,260 6,000 62,510 386,936,900
06/03/2018 6,130 0.08 1.31 6,050 6,150 6,000 55,540 340,460,200
05/03/2018 6,050 -0.10 -1.65 6,150 6,300 5,970 52,060 314,963,000
02/03/2018 6,150 -0.03 -0.49 6,150 6,150 6,000 38,600 237,390,000
01/03/2018 6,150 -0.07 -1.14 6,220 6,200 5,960 144,510 888,736,500
28/02/2018 6,220 -0.02 -0.32 6,240 6,230 6,160 53,230 331,090,600
27/02/2018 6,240 -0.01 -0.16 6,240 6,280 6,170 65,950 411,528,000
26/02/2018 6,240 -0.01 -0.16 6,250 6,290 6,120 61,340 382,761,600
23/02/2018 6,250 0.13 2.08 6,120 6,260 6,140 48,970 306,062,500
22/02/2018 6,120 -0.13 -2.12 6,250 6,340 6,100 22,440 137,332,800
21/02/2018 6,250 0.15 2.40 6,100 6,400 5,950 40,680 254,250,000
13/02/2018 6,100 0.33 5.41 5,770 6,100 5,770 25,990 158,539,000
12/02/2018 5,770 0.15 2.60 5,620 5,790 5,510 23,950 138,191,500
11/02/2018 5,620 -0.18 -3.20 5,800 5,700 5,600 35,940 201,982,800
09/02/2018 5,620 -0.18 -3.20 5,800 5,700 5,600 35,940 201,982,800
08/02/2018 5,800 -0.09 -1.55 5,890 5,970 5,700 19,910 115,478,000
07/02/2018 5,890 -0.11 -1.87 6,000 5,890 5,580 46,250 272,412,500
06/02/2018 5,580 -0.42 -7.53 6,000 5,860 5,580 112,440 627,415,200
05/02/2018 6,000 -0.30 -5.00 6,300 6,200 6,000 132,580 795,480,000
04/02/2018 6,300 -0.03 -0.48 6,330 6,400 6,160 23,000 144,900,000
02/02/2018 6,300 -0.03 -0.48 6,330 6,400 6,160 23,000 144,900,000
01/02/2018 6,330 -0.05 -0.79 6,380 6,450 6,300 58,820 372,330,600
31/01/2018 6,380 0.04 0.63 6,340 6,440 6,270 130,510 832,653,800
30/01/2018 6,340 -0.01 -0.16 6,340 6,450 6,220 92,230 584,738,200
29/01/2018 6,340 -0.36 -5.68 6,700 6,700 6,330 397,010 2,517,043,400
26/01/2018 6,700 -0.20 -2.99 6,900 6,950 6,660 265,190 1,776,773,000
25/01/2018 6,900 -0.46 -6.67 7,230 7,450 6,800 496,940 3,428,886,000
24/01/2018 6,580 -0.78 -11.85 7,360 7,490 7,230 475,430 3,128,329,400
22/01/2018 7,230 -0.13 -1.80 7,360 7,490 7,230 77,040 556,999,200
20/01/2018 7,360 -0.03 -0.41 7,390 7,530 7,300 91,970 676,899,200
19/01/2018 7,360 -0.03 -0.41 7,390 7,530 7,300 91,970 676,899,200
18/01/2018 7,390 0.08 1.08 7,310 7,480 7,200 99,230 733,309,700
17/01/2018 7,310 -0.13 -1.78 7,440 7,610 7,300 811,070 5,928,921,700
16/01/2018 7,440 0.25 3.36 7,190 7,640 7,240 678,950 5,051,388,000
15/01/2018 7,190 0.20 2.78 6,990 7,250 6,980 181,710 1,306,494,900
12/01/2018 6,990 -0.07 -1.00 6,990 7,100 6,920 122,680 857,533,200
11/01/2018 6,990 -0.01 -0.14 6,990 7,000 6,900 71,880 502,441,200
10/01/2018 6,990 0.24 3.43 6,750 7,190 6,750 171,530 1,198,994,700
09/01/2018 6,750 -0.05 -0.74 6,750 6,930 6,700 40,570 273,847,500
08/01/2018 6,750 -0.18 -2.67 6,930 7,000 6,750 41,610 280,867,500
05/01/2018 6,930 -0.03 -0.43 6,930 7,140 6,800 15,350 106,375,500
04/01/2018 6,930 0.16 2.31 6,770 6,950 6,650 139,720 968,259,600
03/01/2018 6,770 -0.09 -1.33 6,860 6,800 6,720 52,360 354,477,200
02/01/2018 6,860 0.06 0.87 6,800 6,990 6,660 5,360 36,769,600
01/01/2018 6,800 -0.03 -0.44 6,830 6,800 6,600 92,470 628,796,000
29/12/2017 6,800 -0.03 -0.44 6,830 6,800 6,600 92,470 628,796,000
28/12/2017 6,830 0.04 0.59 6,790 6,840 6,760 22,630 154,562,900
27/12/2017 6,790 -0.12 -1.77 6,910 6,910 6,730 35,900 243,761,000
26/12/2017 6,910 0.01 0.14 6,900 6,980 6,700 16,220 112,080,200
25/12/2017 6,900 -0.09 -1.30 6,990 7,070 6,800 23,740 163,806,000
24/12/2017 6,990 0.14 2.00 6,850 7,000 6,850 8,450 59,065,500
22/12/2017 6,990 0.14 2.00 6,850 7,000 6,850 8,450 59,065,500
21/12/2017 6,850 -0.24 -3.50 7,090 7,090 6,850 44,480 304,688,000
20/12/2017 7,090 -0.08 -1.13 7,170 7,170 6,810 80,700 572,163,000
19/12/2017 7,300 0.14 1.92 7,160 7,330 7,050 131,770 961,921,000
18/12/2017 7,180 -0.02 -0.28 7,200 7,180 7,180 8,210 58,947,800
17/12/2017 7,200 0.25 3.47 6,950 7,370 7,000 403,150 2,902,680,000
15/12/2017 7,340 0.39 5.31 6,950 7,370 7,000 58,280 427,775,200
14/12/2017 6,700 0.20 2.99 6,500 6,700 6,500 31,040 207,968,000
13/12/2017 6,890 0.05 0.73 6,840 6,890 6,890 10 68,900
12/12/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
11/12/2017 6,710 -0.29 -4.32 7,000 6,710 6,700 1,380 9,259,800
08/12/2017 6,680 0.07 1.05 6,610 6,680 6,600 2,640 17,635,200
07/12/2017 6,610 0.04 0.61 6,730 6,900 6,600 128,350 848,393,500
05/12/2017 6,990 -0.11 -1.55 7,010 7,250 6,840 259,820 1,816,141,800
04/12/2017 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 131,850 936,135,000
01/12/2017 7,100 0.05 0.71 7,100 7,290 7,060 635,150 4,509,565,000
30/11/2017 7,050 0.05 0.71 7,000 7,300 6,900 668,620 4,713,771,000
29/11/2017 7,000 0.32 4.79 6,680 7,000 6,590 563,700 3,945,900,000
28/11/2017 6,680 0.20 3.09 6,450 6,680 6,250 503,180 3,361,242,400
27/11/2017 6,480 -0.10 -1.52 6,580 6,580 6,400 101,850 659,988,000
24/11/2017 6,580 0.28 4.44 6,220 6,700 6,150 475,430 3,128,329,400
23/11/2017 6,300 0.03 0.48 6,270 6,300 6,100 412,830 2,600,829,000
22/11/2017 6,270 0.38 6.45 5,890 6,270 5,880 404,940 2,538,973,800
21/11/2017 5,890 0.06 1.03 5,800 5,890 5,800 136,230 802,394,700
20/11/2017 5,830 0.00 ■■ 0.00 5,800 5,830 5,600 120,180 700,649,400
17/11/2017 5,830 0.00 ■■ 0.00 5,830 5,850 5,830 91,370 532,687,100
16/11/2017 5,830 -0.01 -0.17 5,810 5,840 5,810 213,990 1,247,561,700
15/11/2017 5,840 0.02 0.34 5,810 5,850 5,800 56,980 332,763,200
14/11/2017 5,820 0.02 0.34 5,800 5,820 5,800 33,200 193,224,000
13/11/2017 5,800 0.00 ■■ 0.00 5,760 5,850 5,760 39,690 230,202,000
10/11/2017 5,800 -0.05 -0.85 5,840 5,850 5,800 61,200 354,960,000
09/11/2017 5,850 0.00 ■■ 0.00 5,820 5,860 5,810 25,060 146,601,000
08/11/2017 5,850 0.02 0.34 5,830 5,850 5,820 80,220 469,287,000
07/11/2017 5,830 0.13 2.28 5,700 5,830 5,700 74,590 434,859,700
06/11/2017 5,700 -0.05 -0.87 5,700 5,770 5,700 66,570 379,449,000
03/11/2017 5,750 -0.03 -0.52 5,710 5,790 5,700 121,360 697,820,000
02/11/2017 5,780 -0.01 -0.17 5,760 5,790 5,750 126,270 729,840,600
01/11/2017 5,790 0.00 ■■ 0.00 5,790 5,790 5,750 91,930 532,274,700
31/10/2017 5,790 -0.03 -0.52 5,760 5,820 5,760 123,190 713,270,100
30/10/2017 5,820 0.00 ■■ 0.00 5,820 5,830 5,770 151,600 882,312,000
27/10/2017 5,820 -0.02 -0.34 5,840 5,840 5,810 167,700 976,014,000
26/10/2017 5,840 0.00 ■■ 0.00 5,880 5,880 5,800 142,270 830,856,800
25/10/2017 5,840 0.00 ■■ 0.00 5,810 5,890 5,810 12,930 75,511,200
24/10/2017 5,840 -0.01 -0.17 5,860 5,860 5,830 92,780 541,835,200
23/10/2017 5,850 -0.07 -1.18 5,920 5,920 5,840 287,100 1,679,535,000
20/10/2017 5,920 0.00 ■■ 0.00 5,910 5,980 5,510 58,490 346,260,800
19/10/2017 5,920 0.02 0.34 5,900 5,950 5,880 93,430 553,105,600
18/10/2017 5,900 0.04 0.68 5,890 5,960 5,860 241,880 1,427,092,000
17/10/2017 5,860 0.06 1.03 5,800 5,860 5,740 231,520 1,356,707,200
16/10/2017 5,800 0.04 0.69 5,760 5,850 5,650 82,560 478,848,000
13/10/2017 5,760 0.01 0.17 5,750 5,790 5,700 45,660 263,001,600
12/10/2017 5,750 -0.01 -0.17 5,820 5,820 5,390 43,580 250,585,000
11/10/2017 5,760 -0.05 -0.86 5,830 5,830 5,760 50,280 289,612,800
10/10/2017 5,810 -0.01 -0.17 5,820 5,820 5,740 40,430 234,898,300
09/10/2017 5,820 0.03 0.52 5,800 5,820 5,770 30,080 175,065,600
06/10/2017 5,790 0.00 ■■ 0.00 5,790 5,790 5,720 10,200 59,058,000
05/10/2017 5,790 0.04 0.70 5,750 5,790 5,750 50,880 294,595,200
04/10/2017 5,750 0.00 ■■ 0.00 5,700 5,790 5,630 45,000 258,750,000
03/10/2017 5,750 -0.08 -1.37 5,830 5,890 5,700 35,600 204,700,000
02/10/2017 5,830 -0.05 -0.85 5,880 5,890 5,600 59,800 348,634,000
29/09/2017 5,880 0.03 0.51 5,850 5,900 5,800 32,730 192,452,400
28/09/2017 5,850 -0.06 -1.02 5,940 5,940 5,850 73,310 428,863,500
27/09/2017 5,910 0.10 1.72 5,840 5,950 5,800 187,770 1,109,720,700
26/09/2017 5,810 0.01 0.17 5,750 5,890 5,750 214,070 1,243,746,700
25/09/2017 5,800 -0.01 -0.17 5,710 5,820 5,710 103,860 602,388,000
22/09/2017 5,810 0.05 0.87 5,790 5,890 5,750 163,600 950,516,000
21/09/2017 5,760 0.05 0.88 5,720 5,790 5,710 230,400 1,327,104,000
20/09/2017 5,710 0.03 0.53 5,670 5,750 5,670 188,090 1,073,993,900
19/09/2017 5,680 0.00 ■■ 0.00 5,800 5,800 5,660 54,520 309,673,600
18/09/2017 5,680 0.02 0.35 5,660 5,800 5,650 62,350 354,148,000
15/09/2017 5,660 -0.05 -0.88 5,720 5,720 5,650 61,900 350,354,000
14/09/2017 5,710 -0.04 -0.70 5,640 5,730 5,630 106,580 608,571,800
13/09/2017 5,750 0.08 1.41 5,620 5,750 5,620 95,320 548,090,000
12/09/2017 5,670 0.00 ■■ 0.00 5,650 5,700 5,620 48,850 276,979,500
11/09/2017 5,670 -0.04 -0.70 5,700 5,700 5,670 76,680 434,775,600
08/09/2017 5,710 0.00 ■■ 0.00 5,700 5,710 5,670 6,580 37,571,800
07/09/2017 5,710 0.02 0.35 5,690 5,710 5,690 20,600 117,626,000
06/09/2017 5,690 -0.01 -0.18 5,660 5,700 5,630 9,120 51,892,800
05/09/2017 5,700 0.01 0.18 5,690 5,700 5,630 93,960 535,572,000
01/09/2017 5,690 0.00 ■■ 0.00 5,650 5,700 5,650 12,230 69,588,700
31/08/2017 5,690 0.04 0.71 5,700 5,700 5,660 22,800 129,732,000
30/08/2017 5,650 -0.03 -0.53 5,670 5,710 5,650 101,670 574,435,500
29/08/2017 5,680 0.00 ■■ 0.00 5,680 5,890 5,680 83,930 476,722,400
28/08/2017 5,680 -0.02 -0.35 5,700 5,730 5,680 50,630 287,578,400
25/08/2017 5,700 0.00 ■■ 0.00 5,700 5,710 5,620 52,080 296,856,000
24/08/2017 5,700 0.02 0.35 5,610 5,700 5,610 115,420 657,894,000
23/08/2017 5,680 0.00 ■■ 0.00 5,690 5,690 5,640 64,680 367,382,400
22/08/2017 5,680 0.00 ■■ 0.00 5,720 5,720 5,630 49,750 282,580,000
21/08/2017 5,680 0.05 0.89 5,690 5,690 5,620 24,930 141,602,400
18/08/2017 5,630 -0.01 -0.18 5,620 5,630 5,590 112,530 633,543,900
17/08/2017 5,640 -0.08 -1.40 5,680 5,700 5,630 165,390 932,799,600
16/08/2017 5,720 -0.02 -0.35 5,740 5,740 5,700 105,140 601,400,800
15/08/2017 5,740 0.06 1.06 5,680 5,790 5,680 128,710 738,795,400
14/08/2017 5,680 -0.26 -4.38 5,930 5,990 5,530 1,218,380 6,920,398,400
11/08/2017 5,940 0.00 ■■ 0.00 5,910 5,940 5,910 78,860 468,428,400
10/08/2017 5,940 -0.05 -0.83 5,930 5,990 5,930 64,280 381,823,200
09/08/2017 5,990 0.00 ■■ 0.00 5,990 6,010 5,910 173,970 1,042,080,300
08/08/2017 5,990 0.02 0.34 5,980 5,990 5,910 183,300 1,097,967,000
07/08/2017 5,970 -0.01 -0.17 6,010 6,020 5,860 192,630 1,150,001,100
04/08/2017 5,980 0.17 2.93 5,820 6,000 5,770 156,380 935,152,400
03/08/2017 5,810 -0.03 -0.51 5,840 5,860 5,790 97,890 568,740,900
02/08/2017 5,840 0.05 0.86 5,830 5,840 5,770 91,340 533,425,600
01/08/2017 5,790 -0.01 -0.17 5,770 5,840 5,770 59,330 343,520,700
31/07/2017 5,800 -0.01 -0.17 5,810 5,850 5,750 67,370 390,746,000
28/07/2017 5,810 -0.05 -0.85 5,900 5,900 5,790 51,460 298,982,600
27/07/2017 5,860 0.09 1.56 5,790 5,890 5,760 88,650 519,489,000
26/07/2017 5,770 -0.03 -0.52 5,800 5,820 5,770 184,680 1,065,603,600
25/07/2017 5,800 -0.03 -0.51 5,840 5,840 5,750 202,360 1,173,688,000
24/07/2017 5,830 0.02 0.34 5,800 5,830 5,790 231,650 1,350,519,500
21/07/2017 5,810 -0.15 -2.52 5,920 5,960 5,810 61,370 356,559,700
20/07/2017 5,960 -0.02 -0.33 5,980 5,980 5,900 160,170 954,613,200
19/07/2017 5,980 0.03 0.50 5,980 5,980 5,940 10,700 63,986,000
18/07/2017 5,950 -0.03 -0.50 5,980 5,980 5,940 148,630 884,348,500
17/07/2017 5,980 -0.07 -1.16 6,070 6,090 5,980 195,640 1,169,927,200
14/07/2017 6,050 0.05 0.83 6,000 6,060 6,000 67,480 408,254,000
13/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,970 141,160 846,960,000
12/07/2017 6,000 0.00 ■■ 0.00 6,080 6,080 5,960 45,090 270,540,000
11/07/2017 6,000 -0.03 -0.50 6,000 6,170 5,970 71,260 427,560,000
10/07/2017 6,030 -0.05 -0.82 6,040 6,080 6,000 128,440 774,493,200
07/07/2017 6,080 -0.02 -0.33 6,180 6,180 6,080 139,820 850,105,600
06/07/2017 6,100 -0.03 -0.49 6,190 6,190 6,070 160,950 981,795,000
05/07/2017 6,130 0.14 2.34 5,990 6,300 5,960 361,900 2,218,447,000
04/07/2017 5,990 0.03 0.50 5,960 6,030 5,960 126,640 758,573,600
03/07/2017 5,960 -0.05 -0.83 6,030 6,030 5,960 66,710 397,591,600
30/06/2017 6,010 -0.01 -0.17 6,020 6,020 5,960 76,150 457,661,500
29/06/2017 6,020 -0.01 -0.17 6,010 6,070 5,980 35,890 216,057,800
28/06/2017 6,030 0.07 1.17 5,950 6,060 5,940 84,190 507,665,700
27/06/2017 5,960 -0.02 -0.33 6,000 6,000 5,950 91,780 547,008,800
26/06/2017 5,980 0.00 ■■ 0.00 6,000 6,000 5,950 98,150 586,937,000
23/06/2017 5,980 0.03 0.50 5,930 6,000 5,920 79,260 473,974,800
22/06/2017 5,950 0.01 0.17 5,940 6,000 5,940 56,240 334,628,000
21/06/2017 5,940 -0.04 -0.67 6,010 6,010 5,940 93,690 556,518,600
20/06/2017 5,980 0.01 0.17 6,000 6,000 5,930 180,230 1,077,775,400
19/06/2017 5,970 0.01 0.17 5,990 6,000 5,940 105,340 628,879,800
16/06/2017 5,960 0.02 0.34 5,930 6,030 5,930 69,910 416,663,600
15/06/2017 5,940 -0.04 -0.67 5,990 5,990 5,940 99,440 590,673,600
14/06/2017 5,980 0.00 ■■ 0.00 5,970 6,000 5,940 172,670 1,032,566,600
13/06/2017 5,980 -0.02 -0.33 6,000 6,000 5,900 167,120 999,377,600
12/06/2017 6,000 -0.14 -2.28 6,100 6,130 5,980 168,340 1,010,040,000
09/06/2017 6,140 0.15 2.50 5,990 6,250 5,950 486,430 2,986,680,200
08/06/2017 5,990 -0.01 -0.17 6,000 6,030 5,940 293,380 1,757,346,200
07/06/2017 6,000 -0.01 -0.17 6,010 6,070 5,960 306,720 1,840,320,000
06/06/2017 6,010 0.00 ■■ 0.00 6,010 6,080 6,000 146,570 880,885,700
05/06/2017 6,010 -0.14 -2.28 6,150 6,200 6,010 69,780 419,377,800
02/06/2017 6,150 0.22 3.71 5,930 6,150 5,930 243,650 1,498,447,500
01/06/2017 5,930 -0.09 -1.50 6,020 6,090 5,900 363,510 2,155,614,300
31/05/2017 6,020 -0.18 -2.90 6,050 6,190 6,000 277,720 1,671,874,400
30/05/2017 6,200 -0.23 -3.58 6,430 6,430 6,150 158,580 983,196,000
29/05/2017 6,430 0.19 3.04 6,590 6,590 6,380 783,580 5,038,419,400
26/05/2017 6,240 0.40 6.85 5,870 6,240 5,840 1,060,990 6,620,577,600
25/05/2017 5,840 -0.03 -0.51 5,900 5,900 5,830 113,430 662,431,200
24/05/2017 5,870 -0.02 -0.34 5,900 5,920 5,800 48,290 283,462,300
23/05/2017 5,890 0.04 0.68 5,850 5,900 5,840 95,580 562,966,200
22/05/2017 5,850 -0.03 -0.51 5,930 5,980 5,850 162,000 947,700,000
19/05/2017 5,880 -0.01 -0.17 5,890 5,900 5,860 129,180 759,578,400
18/05/2017 5,890 -0.02 -0.34 5,910 5,930 5,880 116,540 686,420,600
17/05/2017 5,910 0.03 0.51 5,900 5,970 5,880 123,490 729,825,900
16/05/2017 5,880 -0.03 -0.51 5,990 5,990 5,880 191,690 1,127,137,200
15/05/2017 5,910 0.01 0.17 5,890 5,950 5,860 223,140 1,318,757,400
09/05/2017 5,980 0.13 2.22 5,850 5,990 5,830 321,870 1,924,782,600
08/05/2017 5,850 -0.03 -0.51 5,820 5,870 5,810 165,120 965,952,000
05/05/2017 5,880 -0.08 -1.34 5,920 5,920 5,810 85,210 501,034,800
04/05/2017 5,960 0.20 3.47 5,760 6,000 5,760 128,590 766,396,400
03/05/2017 5,760 -0.04 -0.69 5,780 5,850 5,750 166,150 957,024,000
28/04/2017 5,800 -0.09 -1.53 5,890 5,900 5,770 135,760 787,408,000
27/04/2017 5,890 0.03 0.51 5,880 5,900 5,830 45,820 269,879,800
26/04/2017 5,860 0.06 1.03 5,780 5,880 5,780 155,990 914,101,400
25/04/2017 5,800 -0.09 -1.53 5,890 5,890 5,760 167,400 970,920,000
24/04/2017 5,890 -0.13 -2.16 6,000 6,000 5,690 139,690 822,774,100
21/04/2017 6,020 0.01 0.17 6,070 6,090 5,950 59,270 356,805,400
20/04/2017 6,010 -0.04 -0.66 6,010 6,090 6,000 53,310 320,393,100
19/04/2017 6,050 -0.05 -0.82 6,050 6,090 6,000 70,630 427,311,500
18/04/2017 6,100 0.10 1.67 6,000 6,100 5,950 232,000 1,415,200,000
17/04/2017 6,000 -0.18 -2.91 6,180 6,210 6,000 208,760 1,252,560,000
14/04/2017 6,180 -0.04 -0.64 6,210 6,210 6,120 70,130 433,403,400
13/04/2017 6,220 0.09 1.47 6,210 6,400 6,120 159,180 990,099,600
12/04/2017 6,130 -0.16 -2.54 6,390 6,390 6,130 193,230 1,184,499,900
11/04/2017 6,290 0.00 ■■ 0.00 6,290 6,370 6,250 161,690 1,017,030,100
10/04/2017 6,290 0.01 0.16 6,360 6,370 6,280 58,710 369,285,900
07/04/2017 6,280 -0.02 -0.32 6,260 6,400 6,250 251,170 1,577,347,600
05/04/2017 6,300 -0.08 -1.25 6,420 6,420 6,300 158,460 998,298,000
04/04/2017 6,380 0.00 ■■ 0.00 6,380 6,440 6,280 243,780 1,555,316,400
03/04/2017 6,380 -0.02 -0.31 6,410 6,490 6,350 111,320 710,221,600
31/03/2017 6,400 -0.10 -1.54 6,500 6,500 6,380 65,160 417,024,000
30/03/2017 6,500 0.04 0.62 6,580 6,600 6,500 230,200 1,496,300,000
29/03/2017 6,460 0.16 2.54 6,300 6,590 6,150 421,470 2,722,696,200
28/03/2017 6,300 -0.04 -0.63 6,350 6,350 6,200 213,320 1,343,916,000
27/03/2017 6,340 -0.08 -1.25 6,490 6,500 6,300 125,210 793,831,400
24/03/2017 6,420 0.01 0.16 6,320 6,580 6,300 262,710 1,686,598,200
23/03/2017 6,410 -0.19 -2.88 6,430 6,570 6,200 362,480 2,323,496,800
22/03/2017 6,600 0.19 2.96 6,420 6,810 6,420 462,340 3,051,444,000
21/03/2017 6,410 0.21 3.39 6,300 6,420 6,250 705,510 4,522,319,100
20/03/2017 6,200 0.30 5.08 5,880 6,310 5,870 560,160 3,472,992,000
17/03/2017 5,900 0.00 ■■ 0.00 6,090 6,090 5,880 71,850 423,915,000
16/03/2017 5,900 -0.10 -1.67 5,930 6,000 5,890 132,440 781,396,000
15/03/2017 6,000 -0.13 -2.12 6,200 6,200 5,880 130,040 780,240,000
14/03/2017 6,130 0.28 4.79 5,840 6,160 5,840 400,300 2,453,839,000
13/03/2017 5,850 -0.03 -0.51 5,880 5,900 5,840 89,600 524,160,000
10/03/2017 5,880 0.05 0.86 5,840 5,880 5,830 205,150 1,206,282,000
09/03/2017 5,830 0.00 ■■ 0.00 5,820 5,890 5,820 132,890 774,748,700
08/03/2017 5,830 0.00 ■■ 0.00 5,830 5,900 5,820 85,040 495,783,200
07/03/2017 5,830 0.00 ■■ 0.00 5,830 5,840 5,810 68,770 400,929,100
06/03/2017 5,830 -0.01 -0.17 5,830 5,850 5,800 97,500 568,425,000
03/03/2017 5,840 -0.07 -1.18 5,900 5,900 5,800 106,700 623,128,000
02/03/2017 5,910 0.11 1.90 5,800 5,930 5,800 86,460 510,978,600
01/03/2017 5,800 0.00 ■■ 0.00 5,850 5,980 5,800 243,880 1,414,504,000
28/02/2017 5,800 -0.30 -4.92 6,010 6,100 5,800 348,000 2,018,400,000
27/02/2017 6,100 -0.02 -0.33 6,010 6,150 6,010 213,270 1,300,947,000
24/02/2017 6,120 -0.03 -0.49 6,170 6,270 6,100 165,750 1,014,390,000
23/02/2017 6,150 0.15 2.50 6,000 6,180 5,950 386,800 2,378,820,000
22/02/2017 6,000 0.12 2.04 5,920 6,170 5,920 390,710 2,344,260,000
21/02/2017 5,880 0.13 2.26 5,750 5,950 5,750 147,960 870,004,800
20/02/2017 5,750 -0.09 -1.54 5,850 5,850 5,710 135,800 780,850,000
17/02/2017 5,840 -0.01 -0.17 5,850 5,860 5,820 125,320 731,868,800
16/02/2017 5,850 0.09 1.56 5,920 5,920 5,800 190,200 1,112,670,000
15/02/2017 5,760 -0.05 -0.86 5,810 5,840 5,700 149,320 860,083,200
14/02/2017 5,810 -0.10 -1.69 5,870 5,900 5,810 176,790 1,027,149,900
13/02/2017 5,910 -0.03 -0.51 5,940 5,990 5,850 170,130 1,005,468,300
10/02/2017 5,940 -0.02 -0.34 5,920 5,950 5,850 85,560 508,226,400
09/02/2017 5,960 0.09 1.53 5,960 5,960 5,850 44,210 263,491,600
08/02/2017 5,870 -0.02 -0.34 5,840 5,970 5,840 51,660 303,244,200
07/02/2017 5,890 -0.14 -2.32 5,940 6,030 5,850 179,590 1,057,785,100
06/02/2017 6,030 -0.03 -0.50 6,060 6,060 5,990 61,740 372,292,200
03/02/2017 6,060 0.00 ■■ 0.00 6,050 6,080 6,000 101,410 614,544,600
02/02/2017 6,060 0.00 ■■ 0.00 6,100 6,100 6,030 82,950 502,677,000
25/01/2017 6,060 0.12 2.02 5,990 6,060 5,950 216,610 1,312,656,600
24/01/2017 5,940 0.06 1.02 5,950 5,950 5,880 123,350 732,699,000
23/01/2017 5,880 -0.22 -3.61 5,960 5,960 5,800 388,260 2,282,968,800
20/01/2017 6,100 0.10 1.67 6,000 6,100 5,900 72,000 439,200,000
19/01/2017 6,000 0.00 ■■ 0.00 6,050 6,050 5,940 17,790 106,740,000
18/01/2017 6,000 -0.02 -0.33 6,000 6,060 5,970 106,430 638,580,000
17/01/2017 6,020 -0.08 -1.31 6,180 6,180 6,020 76,270 459,145,400
16/01/2017 6,100 -0.09 -1.45 6,190 6,190 6,100 98,870 603,107,000
13/01/2017 6,190 0.01 0.16 6,210 6,210 6,170 53,870 333,455,300
12/01/2017 6,180 -0.02 -0.32 6,190 6,230 6,150 156,620 967,911,600
11/01/2017 6,200 0.00 ■■ 0.00 6,200 6,240 6,180 33,420 207,204,000
10/01/2017 6,200 0.00 ■■ 0.00 6,200 6,280 6,180 162,380 1,006,756,000
09/01/2017 6,200 -0.06 -0.96 6,260 6,300 6,200 33,180 205,716,000
06/01/2017 6,260 -0.03 -0.48 6,280 6,300 6,260 21,570 135,028,200
05/01/2017 6,290 0.00 ■■ 0.00 6,300 6,300 6,170 69,000 434,010,000
04/01/2017 6,290 -0.02 -0.32 6,320 6,320 6,280 36,370 228,767,300
03/01/2017 6,310 -0.01 -0.16 6,350 6,350 6,300 15,590 98,372,900
30/12/2016 6,320 0.03 0.48 6,330 6,330 6,260 12,800 80,896,000
29/12/2016 6,290 0.00 ■■ 0.00 6,290 6,390 6,270 78,370 492,947,300
28/12/2016 6,290 0.00 ■■ 0.00 6,340 6,340 6,250 31,470 197,946,300
27/12/2016 6,290 0.03 0.48 6,260 6,350 6,260 25,800 162,282,000
26/12/2016 6,260 -0.01 -0.16 6,270 6,360 6,250 25,170 157,564,200
23/12/2016 6,270 -0.05 -0.79 6,300 6,310 6,270 127,900 801,933,000
22/12/2016 6,320 -0.05 -0.78 6,400 6,400 6,290 35,490 224,296,800
21/12/2016 6,370 0.09 1.43 6,340 6,400 6,300 46,180 294,166,600
20/12/2016 6,280 -0.02 -0.32 6,300 6,390 6,280 24,290 152,541,200
19/12/2016 6,300 0.06 0.96 6,240 6,440 6,240 80,460 506,898,000
16/12/2016 6,240 -0.05 -0.79 6,300 6,450 6,240 85,400 532,896,000
15/12/2016 6,290 -0.06 -0.94 6,350 6,350 6,280 77,340 486,468,600
14/12/2016 6,350 0.23 3.76 6,120 6,500 6,120 71,280 452,628,000
13/12/2016 6,120 -0.40 -6.13 6,210 6,490 6,110 229,910 1,407,049,200
12/12/2016 6,520 -0.12 -1.81 6,530 6,640 6,460 262,780 1,713,325,600
09/12/2016 6,640 -0.07 -1.04 6,710 6,720 6,630 109,940 730,001,600
08/12/2016 6,710 -0.09 -1.32 6,800 6,810 6,700 180,760 1,212,899,600
07/12/2016 6,800 0.00 ■■ 0.00 6,800 6,820 6,700 97,800 665,040,000
06/12/2016 6,800 -0.31 -4.36 7,110 7,120 6,800 218,350 1,484,780,000
05/12/2016 7,110 0.34 5.02 6,780 7,190 6,780 377,740 2,685,731,400
02/12/2016 6,770 0.18 2.73 6,540 6,850 6,540 427,050 2,891,128,500
01/12/2016 6,590 0.02 0.30 6,680 6,680 6,570 200,600 1,321,954,000
30/11/2016 6,570 -0.02 -0.30 6,600 6,600 6,550 140,010 919,865,700
29/11/2016 6,590 0.00 ■■ 0.00 6,560 6,630 6,540 91,590 603,578,100
28/11/2016 6,590 0.01 0.15 6,600 6,630 6,540 107,550 708,754,500
25/11/2016 6,580 0.00 ■■ 0.00 6,580 6,600 6,550 109,980 723,668,400
24/11/2016 6,580 0.02 0.30 6,560 6,650 6,560 84,790 557,918,200
23/11/2016 6,560 -0.08 -1.20 6,570 6,730 6,560 227,250 1,490,760,000
22/11/2016 6,640 -0.07 -1.04 6,700 6,700 6,580 200,510 1,331,386,400
21/11/2016 6,710 -0.07 -1.03 6,780 6,780 6,600 133,490 895,717,900
18/11/2016 6,780 0.22 3.35 6,640 6,850 6,560 159,920 1,084,257,600
17/11/2016 6,560 0.00 ■■ 0.00 6,600 6,640 6,500 158,570 1,040,219,200
16/11/2016 6,560 -0.11 -1.65 6,660 6,680 6,560 105,040 689,062,400
15/11/2016 6,670 0.12 1.83 6,600 6,750 6,600 106,530 710,555,100
14/11/2016 6,550 -0.23 -3.39 6,670 6,690 6,540 165,240 1,082,322,000
11/11/2016 6,780 -0.02 -0.29 6,800 6,800 6,730 59,930 406,325,400
10/11/2016 6,800 0.20 3.03 6,700 6,850 6,700 50,980 346,664,000
09/11/2016 6,600 -0.20 -2.94 6,840 6,840 6,400 341,190 2,251,854,000
08/11/2016 6,800 0.04 0.59 6,820 6,840 6,760 59,230 402,764,000
07/11/2016 6,760 -0.02 -0.29 6,830 6,830 6,700 115,670 781,929,200
04/11/2016 6,780 -0.12 -1.74 6,900 6,960 6,720 109,130 739,901,400
03/11/2016 6,900 -0.12 -1.71 6,930 6,960 6,850 150,610 1,039,209,000
02/11/2016 7,020 -0.08 -1.13 7,000 7,160 7,000 137,200 963,144,000
01/11/2016 7,100 -0.06 -0.84 7,000 7,200 7,000 105,430 748,553,000
31/10/2016 7,160 0.19 2.73 6,520 7,400 6,520 440,830 3,156,342,800
28/10/2016 6,970 -0.03 -0.43 6,900 7,000 6,880 100,090 697,627,300
27/10/2016 7,000 -0.28 -3.85 7,280 7,280 7,000 68,560 479,920,000
26/10/2016 7,280 0.08 1.11 7,500 7,500 7,210 190,860 1,389,460,800
25/10/2016 7,200 0.41 6.04 6,700 7,260 6,700 372,320 2,680,704,000
24/10/2016 6,790 0.07 1.04 6,710 6,800 6,700 123,250 836,867,500
21/10/2016 6,720 -0.08 -1.18 6,980 6,980 6,720 88,850 597,072,000
20/10/2016 6,800 -0.10 -1.45 6,810 7,080 6,800 312,170 2,122,756,000
19/10/2016 6,900 -0.20 -2.82 7,010 7,100 6,900 315,510 2,177,019,000
18/10/2016 7,100 -0.20 -2.74 7,000 7,270 7,000 139,710 991,941,000
17/10/2016 7,300 -1.98 -21.34 7,250 7,440 7,210 200,240 1,461,752,000
14/10/2016 9,280 0.18 1.98 9,190 9,380 9,000 472,000 4,380,160,000
13/10/2016 9,100 -0.26 -2.78 9,400 9,400 8,900 371,840 3,383,744,000
12/10/2016 9,360 -0.14 -1.47 9,200 9,500 9,200 372,100 3,482,856,000
11/10/2016 9,500 0.00 ■■ 0.00 9,600 9,690 9,450 423,460 4,022,870,000
10/10/2016 9,500 0.00 ■■ 0.00 9,670 9,700 9,500 415,810 3,950,195,000
07/10/2016 9,500 0.20 2.15 9,890 9,900 9,500 833,840 7,921,480,000
06/10/2016 9,300 0.60 ▲</