Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP BĐS Du Lịch Ninh Vân Bay
Ninh Van Bay Travel Real Estate JSC
Mã CK:      NVT      8.47      -0.02 (-0.24%)      (cập nhật 07:00 07/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.ninhvanbay.vn
NVT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 8,470 -0.02 -0.24 8,490 8,470 7,900 760 6,437,200
06/02/2023 8,490 0.35 4.12 8,140 8,590 8,140 1,130 9,593,700
03/02/2023 8,140 -0.45 -5.53 8,590 8,700 8,050 510 4,151,400
02/02/2023 8,590 0.29 3.38 8,300 8,590 8,000 200 1,718,000
01/02/2023 8,300 0.05 0.60 8,250 8,800 8,250 3,670 30,461,000
31/01/2023 8,250 0.00 ■■ 0.00 8,250 8,250 8,050 390 3,217,500
30/01/2023 8,250 -0.04 -0.48 8,290 8,260 8,020 1,570 12,952,500
27/01/2023 8,290 0.29 3.50 8,000 8,400 8,000 1,020 8,455,800
19/01/2023 8,000 -0.08 -1.00 8,080 8,000 7,800 630 5,040,000
18/01/2023 8,080 0.08 0.99 8,000 8,080 7,900 1,500 12,120,000
17/01/2023 8,000 0.27 3.38 7,730 8,100 7,330 1,060 8,480,000
16/01/2023 7,730 -0.05 -0.65 7,780 7,910 7,250 550 4,251,500
13/01/2023 7,780 0.33 4.24 7,450 7,870 7,350 550 4,279,000
12/01/2023 7,450 -0.55 -7.38 8,000 7,890 7,440 7,070 52,671,500
11/01/2023 8,000 -0.45 -5.63 8,450 8,660 8,000 3,570 28,560,000
10/01/2023 8,450 -0.01 -0.12 8,460 8,450 8,450 20 169,000
09/01/2023 8,460 0.01 0.12 8,450 8,480 8,300 170 1,438,200
06/01/2023 8,450 -0.05 -0.59 8,500 8,500 8,000 430 3,633,500
05/01/2023 8,500 0.00 ■■ 0.00 8,500 8,560 8,000 410 3,485,000
04/01/2023 8,500 0.12 1.41 8,380 8,680 8,500 220 1,870,000
03/01/2023 8,380 0.00 ■■ 0.00 8,380 8,390 8,360 430 3,603,400
30/12/2022 8,380 -0.01 -0.12 8,390 8,390 8,100 420 3,519,600
29/12/2022 8,390 0.09 1.07 8,300 8,480 8,300 120 1,006,800
28/12/2022 8,300 0.20 2.41 8,100 8,500 8,100 250 2,075,000
27/12/2022 8,100 0.40 4.94 7,700 8,100 7,700 720 5,832,000
26/12/2022 7,700 0.24 3.12 7,460 7,700 6,980 720 5,544,000
23/12/2022 7,460 0.16 2.14 7,300 7,460 6,930 310 2,312,600
22/12/2022 7,300 -0.10 -1.37 7,400 7,900 6,920 130 949,000
21/12/2022 7,400 -0.52 -7.03 7,920 7,920 7,370 1,120 8,288,000
20/12/2022 7,920 -0.59 -7.45 8,510 8,510 7,920 2,020 15,998,400
19/12/2022 8,510 0.01 0.12 8,500 8,900 8,500 620 5,276,200
15/12/2022 8,790 0.00 ■■ 0.00 8,790 8,790 8,790 50 439,500
14/12/2022 8,790 0.13 1.48 8,660 9,100 8,250 430 3,779,700
13/12/2022 8,660 -0.03 -0.35 8,690 8,680 8,150 380 3,290,800
12/12/2022 8,690 0.44 5.06 8,250 8,820 8,040 1,270 11,036,300
09/12/2022 8,250 -0.34 -4.12 8,590 8,250 8,200 900 7,425,000
08/12/2022 8,590 0.22 2.56 8,370 8,620 8,010 410 3,521,900
07/12/2022 8,370 -0.20 -2.39 8,570 8,500 7,980 1,170 9,792,900
06/12/2022 8,570 -0.52 -6.07 9,090 9,250 8,550 1,700 14,569,000
05/12/2022 9,090 0.09 0.99 9,000 9,600 8,500 2,280 20,725,200
02/12/2022 9,000 -0.31 -3.44 9,310 9,310 8,690 2,450 22,050,000
01/12/2022 9,310 0.32 3.44 8,990 9,610 9,310 2,090 19,457,900
30/11/2022 8,990 0.37 4.12 8,620 9,200 8,020 500 4,495,000
29/11/2022 8,620 0.54 6.26 8,080 8,640 7,800 3,130 26,980,600
28/11/2022 8,080 0.52 6.44 7,560 8,080 7,900 1,560 12,604,800
27/11/2022 7,560 0.46 6.08 7,100 7,590 6,800 1,230 9,298,800
25/11/2022 7,560 0.46 6.08 7,100 7,590 6,800 1,230 9,298,800
24/11/2022 7,100 0.05 0.70 7,050 7,530 7,100 1,750 12,425,000
23/11/2022 7,050 0.00 ■■ 0.00 7,050 7,540 7,000 2,080 14,664,000
22/11/2022 7,050 0.46 6.52 6,590 7,050 7,050 1,070 7,543,500
21/11/2022 6,590 0.43 6.53 6,160 6,590 6,500 960 6,326,400
18/11/2022 6,160 0.40 6.49 5,760 6,160 6,100 2,270 13,983,200
17/11/2022 5,760 0.37 6.42 5,390 5,760 5,400 1,480 8,524,800
16/11/2022 5,390 0.27 5.01 5,120 5,460 4,900 5,410 29,159,900
15/11/2022 5,120 -0.38 -7.42 5,500 5,780 5,120 2,100 10,752,000
14/11/2022 5,500 -0.41 -7.45 5,910 6,000 5,500 700 3,850,000
11/11/2022 5,910 0.00 ■■ 0.00 5,910 6,320 5,910 730 4,314,300
10/11/2022 5,910 -0.39 -6.60 6,300 6,500 5,910 530 3,132,300
09/11/2022 6,300 -0.03 -0.48 6,330 6,780 6,300 540 3,402,000
08/11/2022 6,430 0.10 1.56 6,330 6,450 5,900 810 5,208,300
07/11/2022 6,330 -0.47 -7.42 6,800 6,600 6,330 1,080 6,836,400
04/11/2022 6,800 -0.50 -7.35 7,300 7,300 6,790 1,880 12,784,000
03/11/2022 7,300 0.07 0.96 7,230 7,300 7,210 420 3,066,000
02/11/2022 7,230 -0.22 -3.04 7,450 7,770 7,230 600 4,338,000
01/11/2022 7,450 -0.03 -0.40 7,480 7,480 7,030 1,170 8,716,500
31/10/2022 7,480 0.25 3.34 7,230 7,730 7,480 170 1,271,600
28/10/2022 7,230 -0.27 -3.73 7,500 8,000 7,230 1,000 7,230,000
27/10/2022 7,500 -0.27 -3.60 7,770 7,500 6,730 7,370 55,275,000
26/10/2022 7,230 -1.00 -13.83 8,230 7,780 7,230 7,440 53,791,200
25/10/2022 7,770 -0.46 -5.92 8,230 8,000 7,660 4,490 34,887,300
24/10/2022 8,230 -0.61 -7.41 8,840 8,400 8,230 1,200 9,876,000
21/10/2022 8,840 -0.66 -7.47 9,500 9,130 8,840 1,350 11,934,000
20/10/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,160 60 570,000
19/10/2022 9,500 0.10 1.05 9,400 0 0 400 3,800,000
18/10/2022 9,400 0.30 3.19 9,100 9,600 9,390 1,650 15,510,000
17/10/2022 9,100 -0.30 -3.30 9,400 9,100 8,750 760 6,916,000
14/10/2022 9,400 0.30 3.19 9,100 9,500 9,300 2,570 24,158,000
13/10/2022 9,100 -0.30 -3.30 9,400 9,410 9,000 4,370 39,767,000
12/10/2022 9,400 0.10 1.06 9,300 9,500 8,710 550 5,170,000
11/10/2022 9,300 -0.70 -7.53 10,000 9,980 9,300 1,200 11,160,000
07/10/2022 9,440 -0.71 -7.52 10,150 10,000 9,440 480 4,531,200
06/10/2022 10,150 -0.75 -7.39 10,900 10,500 10,150 1,570 15,935,500
05/10/2022 10,900 0.45 4.13 10,450 11,000 10,400 990 10,791,000
04/10/2022 10,450 -0.75 -7.18 11,200 11,300 10,450 2,840 29,678,000
03/10/2022 11,200 -0.80 -7.14 12,000 11,900 11,200 4,080 45,696,000
30/09/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 5,740 68,880,000
29/09/2022 12,000 0.00 ■■ 0.00 12,000 12,650 12,000 1,360 16,320,000
28/09/2022 12,000 -0.90 -7.50 12,900 13,000 12,000 660 7,920,000
27/09/2022 12,900 0.00 ■■ 0.00 12,900 13,100 12,500 1,170 15,093,000
26/09/2022 12,900 -0.95 -7.36 13,850 13,550 12,900 2,330 30,057,000
24/09/2022 13,850 0.05 0.36 13,800 14,400 13,800 1,330 18,420,500
23/09/2022 13,850 0.05 0.36 13,800 14,400 13,800 1,330 18,420,500
22/09/2022 13,800 0.00 ■■ 0.00 13,800 14,000 13,300 870 12,006,000
21/09/2022 13,800 0.00 ■■ 0.00 13,800 13,900 13,000 790 10,902,000
20/09/2022 13,800 0.00 ■■ 0.00 13,800 13,800 13,300 2,320 32,016,000
19/09/2022 13,800 -0.40 -2.90 14,200 14,400 13,300 4,260 58,788,000
16/09/2022 14,200 -0.60 -4.23 14,800 14,400 14,200 2,170 30,814,000
15/09/2022 14,800 0.10 0.68 14,700 15,500 14,750 970 14,356,000
14/09/2022 14,700 -0.50 -3.40 15,200 15,200 14,400 2,730 40,131,000
13/09/2022 15,200 0.00 ■■ 0.00 15,200 15,500 15,000 990 15,048,000
12/09/2022 15,200 0.65 4.28 14,550 15,200 14,750 7,470 113,544,000
11/09/2022 14,250 -0.30 -2.11 14,550 14,700 14,100 1,260 17,955,000
09/09/2022 14,250 -0.30 -2.11 14,550 14,700 14,100 1,260 17,955,000
08/09/2022 14,550 -0.15 -1.03 14,700 14,800 14,100 2,390 34,774,500
07/09/2022 14,700 -0.85 -5.78 15,550 15,550 14,700 1,050 15,435,000
06/09/2022 15,550 -0.25 -1.61 15,800 15,800 15,200 1,910 29,700,500
05/09/2022 15,800 -0.05 -0.32 15,850 15,950 15,450 1,240 19,592,000
01/09/2022 15,850 0.25 1.58 15,600 15,900 14,900 650 10,302,500
31/08/2022 15,850 0.25 1.58 15,600 15,900 14,900 650 10,302,500
30/08/2022 15,600 -0.15 -0.96 15,750 15,850 15,450 2,770 43,212,000
29/08/2022 15,750 -0.15 -0.95 15,900 15,800 14,800 4,030 63,472,500
26/08/2022 15,900 -0.55 -3.46 16,450 17,000 15,500 2,890 45,951,000
25/08/2022 16,450 0.25 1.52 16,200 17,100 16,300 1,790 29,445,500
24/08/2022 16,200 1.00 6.17 15,200 16,250 15,000 8,780 142,236,000
23/08/2022 15,200 0.00 ■■ 0.00 15,200 15,250 14,800 2,960 44,992,000
22/08/2022 15,200 -0.10 -0.66 15,300 15,300 14,800 3,470 52,744,000
21/08/2022 15,300 -0.40 -2.61 15,700 15,900 15,300 3,390 51,867,000
19/08/2022 15,300 -0.40 -2.61 15,700 15,900 15,300 3,390 51,867,000
18/08/2022 15,700 -0.10 -0.64 15,800 16,050 15,500 6,280 98,596,000
17/08/2022 15,800 -0.95 -6.01 16,750 16,750 15,800 6,380 100,804,000
16/08/2022 16,750 -0.20 -1.19 16,950 17,000 16,400 6,630 111,052,500
15/08/2022 16,950 0.30 1.77 16,650 17,700 15,600 2,820 47,799,000
12/08/2022 16,650 -0.45 -2.70 17,100 17,100 16,150 5,120 85,248,000
11/08/2022 17,100 -1.25 -7.31 18,350 18,750 17,100 25,750 440,325,000
10/08/2022 18,350 1.20 6.54 17,150 18,350 18,350 5,460 100,191,000
09/08/2022 17,150 1.10 6.41 16,050 17,150 17,150 7,210 123,651,500
08/08/2022 16,050 1.05 6.54 15,000 16,050 15,000 15,270 245,083,500
05/08/2022 15,000 0.90 6.00 14,100 15,000 13,900 10,200 153,000,000
04/08/2022 14,100 0.10 0.71 14,000 14,100 13,550 5,160 72,756,000
03/08/2022 14,000 0.00 ■■ 0.00 14,000 14,000 13,100 3,930 55,020,000
02/08/2022 14,000 -0.10 -0.71 14,100 14,000 13,250 6,770 94,780,000
01/08/2022 14,100 0.00 ■■ 0.00 14,100 14,300 13,650 4,050 57,105,000
30/07/2022 14,100 0.85 6.03 13,250 14,150 13,250 5,760 81,216,000
29/07/2022 14,100 0.85 6.03 13,250 14,150 13,250 5,760 81,216,000
28/07/2022 13,250 0.85 6.42 12,400 13,250 12,600 10,150 134,487,500
27/07/2022 12,400 0.75 6.05 11,650 12,400 11,350 6,110 75,764,000
26/07/2022 11,650 0.10 0.86 11,550 12,000 11,300 1,250 14,562,500
25/07/2022 11,550 0.05 0.43 11,500 11,650 11,350 1,130 13,051,500
22/07/2022 11,500 -0.30 -2.61 11,800 12,000 11,200 2,140 24,610,000
21/07/2022 11,800 0.45 3.81 11,350 11,950 11,350 3,260 38,468,000
20/07/2022 11,350 -0.10 -0.88 11,450 12,000 11,250 4,800 54,480,000
19/07/2022 11,450 -0.35 -3.06 11,800 11,800 11,450 1,050 12,022,500
18/07/2022 11,800 -0.15 -1.27 11,950 12,500 11,800 620 7,316,000
15/07/2022 11,950 0.00 ■■ 0.00 11,950 11,950 11,700 2,010 24,019,500
14/07/2022 11,950 0.05 0.42 11,900 11,950 11,750 1,460 17,447,000
13/07/2022 11,900 -0.10 -0.84 12,000 12,050 11,750 940 11,186,000
12/07/2022 12,000 0.45 3.75 11,550 12,050 11,550 2,130 25,560,000
11/07/2022 11,550 -0.40 -3.46 11,950 12,000 11,300 1,760 20,328,000
08/07/2022 11,950 0.35 2.93 11,600 12,200 11,600 610 7,289,500
07/07/2022 11,600 0.25 2.16 11,350 11,900 11,500 840 9,744,000
06/07/2022 11,350 -0.85 -7.49 12,200 12,200 11,350 650 7,377,500
05/07/2022 12,200 -0.50 -4.10 12,700 12,900 12,050 1,140 13,908,000
04/07/2022 12,700 0.00 ■■ 0.00 12,700 13,200 11,900 1,280 16,256,000
01/07/2022 12,700 0.00 ■■ 0.00 12,700 12,700 11,950 1,670 21,209,000
30/06/2022 12,700 -0.95 -7.48 13,650 14,200 12,700 4,790 60,833,000
29/06/2022 13,650 0.65 4.76 13,000 13,850 13,000 3,120 42,588,000
28/06/2022 13,000 0.85 6.54 12,150 13,000 12,900 2,360 30,680,000
27/06/2022 12,150 0.75 6.17 11,400 12,150 11,400 2,290 27,823,500
24/06/2022 11,400 0.20 1.75 11,200 11,500 10,900 2,310 26,334,000
23/06/2022 11,200 0.20 1.79 11,000 11,200 10,850 2,190 24,528,000
22/06/2022 11,000 0.30 2.73 10,700 11,300 10,000 1,030 11,330,000
21/06/2022 10,700 -0.75 -7.01 11,450 12,200 10,650 3,620 38,734,000
20/06/2022 11,450 -0.85 -7.42 12,300 12,950 11,450 3,400 38,930,000
17/06/2022 12,300 -0.90 -7.32 13,200 13,750 12,300 2,100 25,830,000
16/06/2022 13,200 0.15 1.14 13,050 13,900 13,100 1,090 14,388,000
15/06/2022 13,050 -0.95 -7.28 14,000 14,900 13,050 6,880 89,784,000
14/06/2022 14,000 0.00 ■■ 0.00 14,550 14,550 13,550 870 12,180,000
13/06/2022 14,550 -1.05 -7.22 15,600 14,900 14,550 5,770 83,953,500
10/06/2022 15,600 0.15 0.96 15,450 16,450 15,500 6,740 105,144,000
09/06/2022 15,450 1.00 6.47 14,450 15,450 14,950 2,400 37,080,000
08/06/2022 14,450 0.90 6.23 13,550 14,450 12,750 4,570 66,036,500
07/06/2022 13,550 -0.45 -3.32 14,000 14,000 13,050 4,740 64,227,000
06/06/2022 14,000 -1.00 -7.14 15,000 15,000 14,000 2,290 32,060,000
03/06/2022 15,000 -0.55 -3.67 15,550 15,400 14,500 5,180 77,700,000
02/06/2022 15,550 0.30 1.93 15,250 15,750 15,200 1,480 23,014,000
01/06/2022 15,250 -0.65 -4.26 15,900 15,900 14,800 5,690 86,772,500
31/05/2022 15,900 -0.20 -1.26 16,100 16,200 15,550 5,010 79,659,000
30/05/2022 16,100 0.10 0.62 16,000 16,500 15,900 2,700 43,470,000
27/05/2022 16,000 -0.50 -3.13 16,500 16,600 15,350 3,510 56,160,000
26/05/2022 16,500 0.00 ■■ 0.00 16,500 17,000 16,500 5,350 88,275,000
25/05/2022 16,500 0.50 3.03 16,000 16,800 16,050 4,610 76,065,000
24/05/2022 16,000 -0.30 -1.88 16,300 16,800 15,700 750 12,000,000
23/05/2022 16,300 -0.25 -1.53 16,550 17,200 16,000 4,230 68,949,000
22/05/2022 16,550 1.05 6.34 15,500 16,550 15,600 8,630 142,826,500
20/05/2022 16,550 1.05 6.34 15,500 16,550 15,600 8,630 142,826,500
19/05/2022 15,500 -0.60 -3.87 16,100 16,000 15,100 2,030 31,465,000
18/05/2022 16,100 -0.10 -0.62 16,200 17,050 16,100 2,610 42,021,000
17/05/2022 16,200 1.05 6.48 15,150 16,200 14,300 3,050 49,410,000
16/05/2022 15,150 -1.10 -7.26 16,250 17,000 15,150 4,110 62,266,500
13/05/2022 16,250 -1.20 -7.38 17,450 16,900 16,250 3,330 54,112,500
12/05/2022 17,450 -0.65 -3.72 18,100 18,500 16,850 3,380 58,981,000
11/05/2022 18,100 1.15 6.35 16,950 18,100 16,750 2,200 39,820,000
10/05/2022 16,950 -0.55 -3.24 17,500 17,900 16,300 12,300 208,485,000
09/05/2022 17,500 -1.30 -7.43 18,800 18,650 17,500 2,150 37,625,000
29/04/2022 17,700 1.15 6.50 16,550 17,700 17,700 1,530 27,081,000
28/04/2022 16,550 1.05 6.34 15,500 16,550 15,000 4,450 73,647,500
27/04/2022 15,500 0.20 1.29 15,300 15,900 14,350 4,980 77,190,000
26/04/2022 15,300 0.75 4.90 14,550 15,300 14,000 2,010 30,753,000
25/04/2022 14,550 -1.05 -7.22 15,600 15,400 14,550 2,770 40,303,500
23/04/2022 15,600 0.80 5.13 14,800 15,800 14,000 9,140 142,584,000
22/04/2022 15,600 0.80 5.13 14,800 15,800 14,000 9,140 142,584,000
21/04/2022 14,800 -0.55 -3.72 15,350 15,350 14,300 7,080 104,784,000
20/04/2022 15,350 -1.15 -7.49 16,500 15,750 15,350 7,090 108,831,500
19/04/2022 16,500 -1.20 -7.27 17,700 17,900 16,500 12,110 199,815,000
18/04/2022 17,700 -1.30 -7.34 19,000 18,950 17,700 6,270 110,979,000
16/04/2022 19,000 -0.85 -4.47 19,850 19,450 18,500 13,600 258,400,000
15/04/2022 19,000 -0.85 -4.47 19,850 19,450 18,500 13,600 258,400,000
14/04/2022 19,850 -0.15 -0.76 20,000 21,300 18,700 6,610 131,208,500
13/04/2022 20,000 -0.35 -1.75 20,350 20,000 18,950 5,250 105,000,000
12/04/2022 20,350 -1.50 -7.37 21,850 21,850 20,350 13,880 282,458,000
08/04/2022 21,850 -1.55 -7.09 23,400 24,000 21,800 34,360 750,766,000
07/04/2022 23,400 -1.75 -7.48 25,150 23,400 23,400 1,050 24,570,000
06/04/2022 25,150 -1.85 -7.36 27,000 25,500 25,150 10,010 251,751,500
05/04/2022 27,000 -2.00 -7.41 29,000 29,000 27,000 16,900 456,300,000
04/04/2022 29,000 0.95 3.28 28,050 30,000 26,100 41,960 1,216,840,000
01/04/2022 28,050 -2.10 -7.49 30,150 28,050 28,050 5,110 143,335,500
31/03/2022 30,150 -2.25 -7.46 32,400 34,650 30,150 30,100 907,515,000
30/03/2022 32,400 2.10 6.48 30,300 32,400 30,500 36,250 1,174,500,000
29/03/2022 30,300 1.95 6.44 28,350 30,300 30,150 13,920 421,776,000
28/03/2022 28,350 1.85 6.53 26,500 28,350 28,000 34,730 984,595,500
25/03/2022 26,500 1.70 6.42 24,800 26,500 26,200 6,820 180,730,000
24/03/2022 24,800 1.60 6.45 23,200 24,800 21,750 29,850 740,280,000
23/03/2022 23,200 -0.35 -1.51 23,550 25,150 23,200 49,960 1,159,072,000
22/03/2022 23,550 1.50 6.37 22,050 23,550 23,550 7,440 175,212,000
21/03/2022 22,050 1.40 6.35 20,650 22,050 22,050 6,200 136,710,000
18/03/2022 20,650 1.35 6.54 19,300 20,650 20,650 37,590 776,233,500
17/03/2022 19,300 1.25 6.48 18,050 19,300 19,300 3,190 61,567,000
16/03/2022 18,050 1.15 6.37 16,900 18,050 18,050 1,660 29,963,000
15/03/2022 16,900 1.10 6.51 15,800 16,900 16,900 1,710 28,899,000
14/03/2022 15,800 1.00 6.33 14,800 15,800 15,800 10,040 158,632,000
11/03/2022 14,800 -0.05 -0.34 14,850 15,000 13,850 3,520 52,096,000
10/03/2022 14,850 0.35 2.36 14,500 14,850 14,500 2,420 35,937,000
09/03/2022 14,500 0.20 1.38 14,300 15,000 14,300 1,520 22,040,000
08/03/2022 14,300 0.00 ■■ 0.00 14,300 14,800 14,300 1,640 23,452,000
07/03/2022 14,300 -0.35 -2.45 14,650 14,700 14,300 1,900 27,170,000
06/03/2022 14,650 0.30 2.05 14,350 14,900 14,000 1,470 21,535,500
04/03/2022 14,650 0.30 2.05 14,350 14,900 14,000 1,470 21,535,500
03/03/2022 14,350 -0.30 -2.09 14,650 14,650 14,200 1,590 22,816,500
02/03/2022 14,650 0.05 0.34 14,600 15,000 14,300 1,120 16,408,000
01/03/2022 14,600 0.40 2.74 14,200 14,800 14,250 1,400 20,440,000
28/02/2022 14,200 -0.50 -3.52 14,700 14,700 14,200 2,560 36,352,000
25/02/2022 14,700 0.00 ■■ 0.00 14,700 14,850 14,700 1,850 27,195,000
24/02/2022 14,700 -0.15 -1.02 14,850 15,000 14,000 3,360 49,392,000
23/02/2022 14,850 0.05 0.34 14,800 15,800 14,800 3,240 48,114,000
22/02/2022 14,800 -0.25 -1.69 15,050 14,900 14,000 4,270 63,196,000
21/02/2022 15,050 0.60 3.99 14,450 15,450 15,000 10,590 159,379,500
18/02/2022 14,450 0.90 6.23 13,550 14,450 14,450 2,130 30,778,500
17/02/2022 13,550 0.85 6.27 12,700 13,550 12,700 4,860 65,853,000
16/02/2022 12,700 0.05 0.39 12,650 12,800 12,000 1,290 16,383,000
15/02/2022 12,650 -0.15 -1.19 12,800 13,100 12,600 1,000 12,650,000
14/02/2022 12,800 -0.40 -3.13 13,200 13,200 12,800 630 8,064,000
11/02/2022 13,200 0.20 1.52 13,000 13,350 12,150 1,490 19,668,000
10/02/2022 13,000 -0.10 -0.77 13,100 13,100 12,950 610 7,930,000
09/02/2022 13,100 -0.20 -1.53 13,300 13,200 13,000 1,220 15,982,000
08/02/2022 13,300 0.50 3.76 12,800 13,300 12,800 2,260 30,058,000
07/02/2022 12,800 0.80 6.25 12,000 12,800 11,850 1,340 17,152,000
28/01/2022 12,000 0.50 4.17 11,500 12,000 11,600 150 1,800,000
27/01/2022 11,500 -0.70 -6.09 12,200 12,700 11,350 1,760 20,240,000
26/01/2022 12,200 -0.20 -1.64 12,400 12,300 12,050 70 854,000
25/01/2022 12,400 -0.20 -1.61 12,600 12,700 11,750 410 5,084,000
24/01/2022 12,600 -0.15 -1.19 12,750 12,700 11,900 1,170 14,742,000
21/01/2022 12,750 -0.95 -7.45 13,700 13,700 12,750 1,320 16,830,000
20/01/2022 12,000 -0.90 -7.50 12,900 12,800 12,000 710 8,520,000
19/01/2022 12,600 0.00 ■■ 0.00 12,600 12,600 11,750 1,380 17,388,000
18/01/2022 12,650 -0.85 -6.72 13,500 12,900 12,600 1,350 17,077,500
17/01/2022 12,900 0.10 0.78 12,800 13,600 12,000 2,210 28,509,000
14/01/2022 12,800 -0.95 -7.42 13,750 13,100 12,800 3,960 50,688,000
13/01/2022 13,750 -1.00 -7.27 14,750 14,200 13,750 900 12,375,000
12/01/2022 14,750 -1.10 -7.46 15,850 14,800 14,750 1,050 15,487,500
11/01/2022 15,850 -1.15 -7.26 17,000 17,200 15,850 2,980 47,233,000
10/01/2022 17,000 0.80 4.71 16,200 17,300 16,000 10,110 171,870,000
07/01/2022 16,200 1.05 6.48 15,150 16,200 15,150 5,880 95,256,000
06/01/2022 15,150 0.00 ■■ 0.00 14,200 15,150 15,050 10,610 160,741,500
05/01/2022 14,200 0.00 ■■ 0.00 13,300 14,200 13,700 1,760 24,992,000
04/01/2022 13,300 0.00 ■■ 0.00 12,450 13,300 13,100 7,420 98,686,000
03/01/2022 11,600 0.00 ■■ 0.00 11,600 11,600 11,000 340 3,944,000
31/12/2021 12,450 0.25 2.01 12,200 12,450 12,000 1,770 22,036,500
30/12/2021 12,200 -0.10 -0.82 12,300 12,800 12,200 400 4,880,000
29/12/2021 12,300 0.10 0.81 12,200 13,000 12,000 670 8,241,000
22/12/2021 12,200 0.40 3.28 11,800 12,600 12,200 5,750 70,150,000
21/12/2021 11,800 -0.20 -1.69 12,000 12,400 11,600 4,010 47,318,000
20/12/2021 12,000 -0.20 -1.67 12,200 12,200 12,000 150 1,800,000
18/12/2021 12,200 0.70 5.74 11,500 12,200 11,000 3,230 39,406,000
17/12/2021 12,200 0.70 5.74 11,500 12,200 11,000 3,230 39,406,000
16/12/2021 11,500 0.30 2.61 11,200 11,600 11,200 2,100 24,150,000
15/12/2021 11,200 -0.30 -2.68 11,500 11,500 11,050 120 1,344,000
14/12/2021 11,500 0.50 4.35 11,000 11,500 11,000 2,820 32,430,000
13/12/2021 11,000 -0.50 -4.55 11,500 11,500 11,000 420 4,620,000
10/12/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
09/12/2021 11,500 -0.60 -5.22 11,500 11,500 10,800 730 8,395,000
08/12/2021 11,500 -0.05 -0.43 11,550 11,700 11,500 810 9,315,000
07/12/2021 11,550 0.00 ■■ 0.00 11,550 11,550 11,500 2,550 29,452,500
06/12/2021 11,550 -0.05 -0.43 11,600 11,550 10,800 1,820 21,021,000
03/12/2021 11,600 -0.60 -5.17 11,600 11,600 11,000 340 3,944,000
02/12/2021 11,600 -0.10 -0.86 11,700 11,600 11,500 130 1,508,000
01/12/2021 11,700 0.70 5.98 11,000 11,700 11,500 2,290 26,793,000
30/11/2021 11,000 -0.45 -4.09 11,450 11,400 10,950 3,740 41,140,000
29/11/2021 11,450 -0.10 -0.87 11,550 11,450 10,750 480 5,496,000
28/11/2021 11,550 -0.85 -7.36 12,400 12,400 11,550 7,440 85,932,000
26/11/2021 11,550 -0.85 -7.36 12,400 12,400 11,550 7,440 85,932,000
25/11/2021 12,400 -0.20 -1.61 12,400 12,600 12,000 5,440 67,456,000
24/11/2021 12,400 0.70 5.65 11,700 12,500 11,500 7,150 88,660,000
23/11/2021 11,700 -0.30 -2.56 12,000 12,600 11,400 2,110 24,687,000
22/11/2021 12,000 -0.10 -0.83 12,100 12,100 11,400 2,410 28,920,000
19/11/2021 12,100 0.20 1.65 11,900 12,500 12,000 7,110 86,031,000
18/11/2021 11,900 0.40 3.36 11,500 12,050 11,600 3,810 45,339,000
17/11/2021 11,500 0.05 0.43 11,450 11,500 11,200 1,120 12,880,000
16/11/2021 11,450 0.25 2.18 11,200 11,600 11,200 2,540 29,083,000
15/11/2021 11,200 -0.05 -0.45 11,250 11,400 11,000 1,280 14,336,000
13/11/2021 11,100 -0.10 -0.90 11,200 11,450 10,950 20 222,000
12/11/2021 11,250 0.05 0.44 11,200 11,450 10,950 3,380 38,025,000
11/11/2021 11,200 0.10 0.89 11,100 11,450 11,000 1,890 21,168,000
10/11/2021 11,100 0.10 0.90 11,000 11,100 10,700 430 4,773,000
09/11/2021 11,000 -0.50 -4.55 11,500 11,700 11,000 1,500 16,500,000
08/11/2021 11,500 0.50 4.35 11,000 11,700 10,900 12,230 140,645,000
05/11/2021 11,000 0.15 1.36 10,850 11,150 10,500 2,100 23,100,000
03/11/2021 10,750 -0.55 -5.12 11,300 11,300 10,700 6,690 71,917,500
02/11/2021 11,300 -0.40 -3.54 11,700 11,500 11,000 4,580 51,754,000
01/11/2021 11,700 0.35 2.99 11,350 12,000 11,350 3,040 35,568,000
29/10/2021 11,350 0.70 6.17 10,650 11,350 11,200 14,650 166,277,500
28/10/2021 10,650 0.69 6.48 9,960 10,650 10,300 8,350 88,927,500
27/10/2021 9,960 0.65 6.53 9,310 9,960 9,320 4,710 46,911,600
26/10/2021 9,310 -0.14 -1.50 9,450 9,310 9,250 130 1,210,300
25/10/2021 9,450 0.03 0.32 9,420 9,650 9,450 490 4,630,500
22/10/2021 9,420 -0.08 -0.85 9,500 9,510 9,400 660 6,217,200
21/10/2021 9,500 -0.20 -2.11 9,700 9,680 9,500 420 3,990,000
20/10/2021 9,700 -0.15 -1.55 9,700 9,700 9,500 1,190 11,543,000
19/10/2021 9,700 -0.10 -1.03 9,800 9,790 9,400 1,020 9,894,000
18/10/2021 9,800 -0.05 -0.51 9,850 9,850 9,500 320 3,136,000
15/10/2021 9,850 0.15 1.52 9,700 9,960 9,600 1,610 15,858,500
14/10/2021 9,700 0.10 1.03 9,600 9,800 9,600 1,300 12,610,000
13/10/2021 9,600 -0.02 -0.21 9,600 9,600 9,580 510 4,896,000
12/10/2021 9,600 -0.09 -0.94 9,690 9,800 9,600 660 6,336,000
11/10/2021 9,690 0.10 1.03 9,590 9,690 9,400 1,500 14,535,000
08/10/2021 9,590 -0.11 -1.15 9,590 9,700 9,400 2,270 21,769,300
07/10/2021 9,590 -0.21 -2.19 9,800 9,750 9,450 360 3,452,400
06/10/2021 9,800 0.05 0.51 9,750 9,800 9,750 760 7,448,000
05/10/2021 9,750 -0.02 -0.21 9,770 9,770 9,700 1,330 12,967,500
04/10/2021 9,770 -0.03 -0.31 9,800 9,800 9,440 2,170 21,200,900
01/10/2021 9,800 0.30 3.06 9,500 10,000 9,600 3,480 34,104,000
30/09/2021 9,500 0.11 1.16 9,390 9,500 9,400 1,980 18,810,000
29/09/2021 9,390 0.35 3.73 9,040 9,390 9,050 400 3,756,000
28/09/2021 9,040 -0.46 -5.09 9,500 9,400 9,000 2,110 19,074,400
27/09/2021 9,500 -0.07 -0.74 9,570 9,600 9,350 2,380 22,610,000
24/09/2021 9,570 -0.22 -2.30 9,790 9,790 9,570 1,680 16,077,600
23/09/2021 9,790 -0.01 -0.10 9,800 10,000 9,300 3,870 37,887,300
22/09/2021 9,800 0.45 4.59 9,350 10,000 9,500 4,570 44,786,000
21/09/2021 9,350 -0.70 -7.49 10,050 10,050 9,350 9,620 89,947,000
20/09/2021 10,050 0.07 0.70 9,980 10,350 9,980 7,730 77,686,500
17/09/2021 9,980 -0.02 -0.20 10,000 10,200 9,720 5,930 59,181,400
16/09/2021 10,000 -0.10 -1.00 10,100 10,400 10,000 2,950 29,500,000
15/09/2021 10,100 -0.30 -2.97 10,400 10,500 10,100 5,080 51,308,000
14/09/2021 10,400 0.41 3.94 9,990 10,500 10,000 3,290 34,216,000
13/09/2021 9,990 0.49 4.90 9,500 10,150 9,510 25,230 252,047,700
10/09/2021 9,500 0.50 5.26 9,000 9,500 8,510 4,390 41,705,000
09/09/2021 9,000 0.17 1.89 8,830 9,060 8,830 2,620 23,580,000
08/09/2021 8,830 -0.27 -3.06 9,100 9,100 8,810 170 1,501,100
07/09/2021 9,100 0.21 2.31 8,890 9,100 8,290 3,740 34,034,000
06/09/2021 8,890 0.14 1.57 8,750 8,890 8,800 1,580 14,046,200
05/09/2021 9,050 -0.15 -1.66 9,200 9,000 8,630 500 4,525,000
03/09/2021 8,700 -0.50 -5.75 9,200 9,000 8,630 80 696,000
01/09/2021 8,750 -0.14 -1.60 8,890 8,890 8,720 220 1,925,000
31/08/2021 8,890 -0.06 -0.67 8,950 8,890 8,890 20 177,800
30/08/2021 8,950 0.26 2.91 8,690 8,950 8,690 170 1,521,500
27/08/2021 8,690 0.14 1.61 8,550 8,690 8,400 2,420 21,029,800
26/08/2021 8,550 0.01 0.12 8,550 8,860 8,550 260 2,223,000
25/08/2021 8,550 0.01 0.12 8,540 8,880 8,550 410 3,505,500
24/08/2021 8,540 -0.36 -4.22 8,900 8,900 8,520 300 2,562,000
23/08/2021 8,900 0.09 1.01 8,810 8,980 8,300 630 5,607,000
20/08/2021 8,810 -0.09 -1.02 8,900 8,880 8,680 860 7,576,600
19/08/2021 8,900 -0.10 -1.12 8,900 8,900 8,760 600 5,340,000
18/08/2021 8,900 -0.08 -0.90 8,980 8,960 8,680 300 2,670,000
17/08/2021 8,980 0.08 0.89 8,900 9,000 8,620 920 8,261,600
16/08/2021 8,900 -0.10 -1.12 8,900 8,900 8,600 910 8,099,000
13/08/2021 8,900 0.01 0.11 8,890 8,950 8,710 190 1,691,000
12/08/2021 8,890 -0.10 -1.12 8,990 8,900 8,690 520 4,622,800
11/08/2021 8,990 0.19 2.11 8,800 8,990 8,780 340 3,056,600
10/08/2021 8,800 0.19 2.16 8,610 8,970 8,610 770 6,776,000
09/08/2021 8,610 -0.04 -0.46 8,650 8,860 8,590 1,540 13,259,400
06/08/2021 8,650 -0.40 -4.62 9,050 9,050 8,650 140 1,211,000
05/08/2021 9,050 0.42 4.64 8,630 9,060 8,630 500 4,525,000
04/08/2021 8,630 -0.07 -0.81 8,700 8,880 8,610 1,000 8,630,000
03/08/2021 8,700 -0.50 -5.75 9,200 9,000 8,630 80 696,000
02/08/2021 9,200 0.20 2.17 9,000 9,200 8,420 3,250 29,900,000
30/07/2021 9,000 0.01 0.11 8,990 9,000 8,520 1,640 14,760,000
29/07/2021 8,990 0.20 2.22 8,790 8,990 8,400 1,670 15,013,300
28/07/2021 8,790 0.08 0.91 8,710 8,830 8,580 700 6,153,000
27/07/2021 8,710 -0.29 -3.33 9,000 8,750 8,710 760 6,619,600
26/07/2021 9,000 -0.05 -0.56 9,050 9,000 8,600 630 5,670,000
23/07/2021 9,050 -0.31 -3.43 9,360 9,050 8,710 1,170 10,588,500
21/07/2021 9,190 0.19 2.07 9,000 9,500 8,600 530 4,870,700
20/07/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
19/07/2021 9,000 -0.15 -1.67 9,150 9,000 8,600 490 4,410,000
16/07/2021 9,150 0.15 1.64 9,000 9,150 8,900 350 3,202,500
15/07/2021 9,000 -0.02 -0.22 9,000 9,070 8,980 250 2,250,000
14/07/2021 9,000 -0.26 -2.89 9,260 9,200 8,620 2,240 20,160,000
13/07/2021 9,260 0.04 0.43 9,220 9,260 8,640 2,580 23,890,800
12/07/2021 9,220 -0.68 -7.38 9,900 9,840 9,210 990 9,127,800
09/07/2021 9,900 -0.25 -2.53 10,150 9,900 9,440 2,320 22,968,000
08/07/2021 10,150 0.15 1.48 10,000 10,150 9,320 180 1,827,000
07/07/2021 10,000 0.65 6.50 9,350 10,000 8,730 4,720 47,200,000
06/07/2021 9,350 -0.70 -7.49 10,050 9,790 9,350 1,950 18,232,500
05/07/2021 10,050 -0.35 -3.48 10,400 10,400 9,700 1,860 18,693,000
02/07/2021 10,400 -0.30 -2.88 10,700 10,700 9,980 1,850 19,240,000
01/07/2021 10,700 -0.30 -2.80 11,000 11,000 10,250 3,730 39,911,000
30/06/2021 11,000 0.15 1.36 10,850 11,600 10,150 9,960 109,560,000
29/06/2021 10,850 0.70 6.45 10,150 10,850 10,850 2,480 26,908,000
28/06/2021 10,150 0.63 6.21 9,520 10,150 10,150 6,140 62,321,000
25/06/2021 9,520 -0.41 -4.31 9,930 9,920 9,320 530 5,045,600
24/06/2021 9,930 -0.01 -0.10 9,940 9,930 9,330 50 496,500
23/06/2021 9,940 -0.06 -0.60 10,000 9,940 9,320 50 497,000
22/06/2021 10,000 -0.49 -4.90 10,000 10,000 9,500 610 6,100,000
21/06/2021 10,000 0.22 2.20 10,000 10,700 9,990 5,370 53,700,000
18/06/2021 10,000 0.22 2.20 9,780 10,000 9,100 960 9,600,000
17/06/2021 9,780 -0.72 -7.36 10,500 10,000 9,780 80 782,400
16/06/2021 10,500 -0.45 -4.29 10,950 10,950 10,200 3,340 35,070,000
15/06/2021 9,900 -0.40 -4.04 10,300 10,200 9,900 1,370 13,563,000
14/06/2021 10,300 0.62 6.02 9,680 10,350 9,300 5,330 54,899,000
11/06/2021 9,680 0.38 3.93 9,300 9,680 9,000 5,630 54,498,400
10/06/2021 9,300 -0.20 -2.15 9,500 9,500 9,100 1,000 9,300,000
09/06/2021 9,500 0.40 4.21 9,100 9,690 9,000 340 3,230,000
08/06/2021 9,100 0.44 4.84 8,660 9,240 8,640 7,000 63,700,000
07/06/2021 8,660 -0.34 -3.93 9,000 8,660 8,660 600 5,196,000
04/06/2021 9,000 0.10 1.11 8,900 9,100 8,520 840 7,560,000
03/06/2021 8,900 0.40 4.49 8,500 9,000 8,120 2,690 23,941,000
02/06/2021 8,500 -0.40 -4.71 8,900 8,900 8,330 350 2,975,000
01/06/2021 8,900 -0.02 -0.22 8,920 8,900 8,900 240 2,136,000
31/05/2021 8,920 -1.78 -19.96 8,930 8,920 8,520 900 8,028,000
28/05/2021 8,930 -0.07 -0.78 9,000 8,980 8,420 530 4,732,900
26/05/2021 9,000 0.02 0.22 8,980 9,000 8,550 540 4,860,000
25/05/2021 8,980 -0.12 -1.34 9,100 8,990 8,900 290 2,604,200
24/05/2021 9,100 0.49 5.38 8,610 9,100 9,000 770 7,007,000
21/05/2021 8,610 -0.59 -6.85 9,200 9,200 8,600 4,900 42,189,000
20/05/2021 9,200 -0.60 -6.52 9,200 9,250 8,600 5,010 46,092,000
19/05/2021 9,200 0.30 3.26 8,900 9,200 8,890 1,900 17,480,000
18/05/2021 8,900 -0.20 -2.25 9,100 9,100 8,900 160 1,424,000
17/05/2021 9,100 0.09 0.99 9,100 9,500 9,100 2,840 25,844,000
14/05/2021 9,100 0.10 1.10 9,100 9,200 8,710 1,420 12,922,000
13/05/2021 9,100 -0.20 -2.20 9,300 9,240 8,700 1,400 12,740,000
12/05/2021 9,300 0.50 5.38 8,800 9,300 8,790 4,350 40,455,000
11/05/2021 8,800 -0.09 -1.02 8,890 8,850 8,800 1,100 9,680,000
10/05/2021 8,890 0.38 4.27 8,510 8,890 7,920 1,900 16,891,000
07/05/2021 8,510 -0.49 -5.76 9,000 9,000 8,370 2,330 19,828,300
06/05/2021 9,000 -0.07 -0.78 9,070 9,000 8,630 590 5,310,000
05/05/2021 9,070 -0.03 -0.33 9,100 9,070 8,550 440 3,990,800
04/05/2021 9,100 -0.60 -6.59 9,100 9,100 8,500 2,200 20,020,000
03/05/2021 10,800 0.70 6.48 10,100 10,800 9,400 790 8,532,000
29/04/2021 9,100 -0.38 -4.18 9,100 9,100 8,710 1,500 13,650,000
28/04/2021 9,100 -0.31 -3.41 9,100 9,100 8,790 1,010 9,191,000
27/04/2021 9,100 -0.08 -0.88 9,180 9,100 8,620 960 8,736,000
26/04/2021 9,180 -0.64 -6.97 9,180 9,180 8,540 3,340 30,661,200
24/04/2021 9,180 0.27 2.94 8,910 9,400 8,290 2,100 19,278,000
23/04/2021 9,180 0.27 2.94 8,910 9,400 8,290 2,100 19,278,000
22/04/2021 8,910 -0.48 -5.39 9,390 9,390 8,910 1,040 9,266,400
20/04/2021 9,390 -0.11 -1.17 9,500 9,510 8,840 3,280 30,799,200
19/04/2021 9,500 0.61 6.42 8,890 9,510 8,800 2,590 24,605,000
16/04/2021 8,890 -0.19 -2.14 9,080 9,080 8,820 4,150 36,893,500
15/04/2021 9,080 -0.32 -3.52 9,400 9,400 9,000 3,980 36,138,400
14/04/2021 9,400 -0.10 -1.06 9,500 9,400 9,000 3,660 34,404,000
13/04/2021 9,500 -0.21 -2.21 9,710 9,900 9,250 4,570 43,415,000
12/04/2021 9,710 0.01 0.10 9,700 9,710 9,220 2,010 19,517,100
10/04/2021 9,700 -0.20 -2.06 9,900 9,700 9,210 6,410 62,177,000
09/04/2021 9,700 -0.20 -2.06 9,900 9,700 9,210 6,410 62,177,000
08/04/2021 9,900 -0.05 -0.51 9,950 10,000 9,700 2,460 24,354,000
07/04/2021 9,950 0.03 0.30 9,950 10,000 9,950 2,380 23,681,000
06/04/2021 9,950 -0.05 -0.50 10,000 10,000 9,850 1,920 19,104,000
05/04/2021 10,000 -0.10 -1.00 10,100 10,500 9,810 1,280 12,800,000
04/04/2021 10,800 0.70 6.48 10,100 10,100 9,550 790 8,532,000
02/04/2021 10,100 -0.10 -0.99 10,100 10,100 9,550 1,160 11,716,000
01/04/2021 10,100 -0.20 -1.98 10,300 10,300 9,810 1,840 18,584,000
31/03/2021 10,300 -0.40 -3.88 10,700 10,700 10,100 3,190 32,857,000
30/03/2021 10,700 0.50 4.67 10,200 10,800 9,650 11,510 123,157,000
29/03/2021 10,200 -0.10 -0.98 10,200 10,200 9,650 4,150 42,330,000
26/03/2021 10,200 -0.10 -0.98 10,300 10,350 9,600 3,160 32,232,000
25/03/2021 10,300 0.52 5.05 9,780 10,450 9,790 2,970 30,591,000
24/03/2021 9,780 -0.72 -7.36 10,500 10,500 9,770 11,700 114,426,000
23/03/2021 10,500 -0.05 -0.48 10,550 10,900 10,000 1,420 14,910,000
22/03/2021 10,550 -0.65 -6.16 11,200 11,200 10,450 8,830 93,156,500
19/03/2021 11,200 0.60 5.36 10,600 11,300 10,600 11,330 126,896,000
18/03/2021 10,600 0.65 6.13 9,950 10,600 10,600 5,670 60,102,000
17/03/2021 9,950 0.65 6.53 9,300 9,950 9,400 6,870 68,356,500
16/03/2021 9,300 -0.50 -5.38 9,800 9,800 9,300 4,930 45,849,000
15/03/2021 9,800 -0.20 -2.04 10,000 9,800 9,300 10,110 99,078,000
12/03/2021 10,000 -0.20 -2.00 10,200 10,200 9,700 6,600 66,000,000
11/03/2021 10,200 -0.75 -7.35 10,950 10,950 10,200 14,370 146,574,000
10/03/2021 10,950 0.70 6.39 10,250 10,950 9,550 138,370 1,515,151,500
09/03/2021 10,250 -0.75 -7.32 11,000 11,000 10,250 930 9,532,500
08/03/2021 11,000 -0.80 -7.27 11,800 12,600 11,000 20,330 223,630,000
05/03/2021 11,800 0.75 6.36 11,050 11,800 11,800 10,380 122,484,000
04/03/2021 11,050 0.70 6.33 10,350 11,050 11,050 24,400 269,620,000
03/03/2021 10,350 0.65 6.28 9,700 10,350 10,300 60,550 626,692,500
02/03/2021 9,700 0.63 6.49 9,070 9,700 9,100 65,200 632,440,000
01/03/2021 9,070 0.59 6.50 8,480 9,070 9,070 5,140 46,619,800
26/02/2021 8,480 0.55 6.49 7,930 8,480 8,480 4,470 37,905,600
25/02/2021 7,930 0.51 6.43 7,420 7,930 7,930 3,130 24,820,900
24/02/2021 7,420 0.48 6.47 6,940 7,420 7,420 3,500 25,970,000
23/02/2021 6,940 0.45 6.48 6,490 6,940 6,940 4,380 30,397,200
22/02/2021 6,490 0.42 6.47 6,070 6,490 6,490 3,010 19,534,900
20/02/2021 6,070 0.39 6.43 5,680 6,070 6,070 10,830 65,738,100
19/02/2021 6,070 0.39 6.43 5,680 6,070 6,070 10,830 65,738,100
18/02/2021 5,680 0.37 6.51 5,310 5,680 5,460 5,820 33,057,600
17/02/2021 5,310 0.01 0.19 5,300 5,500 5,310 1,160 6,159,600
10/02/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 260 1,378,000
09/02/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 260 1,378,000
08/02/2021 5,300 -0.26 -4.91 5,560 5,600 5,300 30 159,000
05/02/2021 5,560 0.04 0.72 5,520 5,720 5,220 370 2,057,200
05/01/2021 5,300 0.10 1.89 5,200 5,300 5,100 70 371,000
04/01/2021 5,200 -0.10 -1.92 5,300 5,310 5,200 590 3,068,000
31/12/2020 5,300 0.19 3.58 5,110 5,300 5,070 6,660 35,298,000
30/12/2020 5,110 -0.10 -1.96 5,210 5,500 5,110 18,750 95,812,500
29/12/2020 5,210 -0.20 -3.84 5,400 5,400 5,150 1,267 6,601,070
28/12/2020 5,400 -0.10 -1.85 5,470 5,470 5,120 1,011 5,459,400
27/12/2020 5,470 0.00 ■■ 0.00 5,490 5,470 5,130 675 3,692,250
25/12/2020 5,470 0.00 ■■ 0.00 5,490 5,470 5,130 675 3,692,250
24/12/2020 5,490 0.00 ■■ 0.00 5,500 5,520 5,130 1,698 9,322,020
23/12/2020 5,500 0.00 ■■ 0.00 5,490 5,800 5,150 2,721 14,965,500
22/12/2020 5,490 0.00 ■■ 0.00 5,460 5,700 5,100 3,300 18,117,000
21/12/2020 5,460 -0.30 -5.49 5,770 5,850 5,450 210 1,146,600
20/12/2020 5,770 0.20 3.47 5,600 5,870 5,400 291 1,679,070
18/12/2020 5,770 0.20 3.47 5,600 5,870 5,400 291 1,679,070
17/12/2020 5,600 -0.20 -3.57 5,750 5,750 5,350 3,171 17,757,600
16/12/2020 5,750 0.00 ■■ 0.00 5,710 5,980 5,560 1,095 6,296,250
15/12/2020 5,710 0.10 1.75 5,610 6,000 5,650 3,339 19,065,690
14/12/2020 5,610 -0.30 -5.35 5,930 6,340 5,600 1,929 10,821,690
13/12/2020 5,930 0.40 6.75 5,550 5,930 5,890 1,323 7,845,390
11/12/2020 5,930 0.40 6.75 5,550 5,930 5,890 1,323 7,845,390
10/12/2020 5,550 0.40 7.21 5,190 5,550 4,850 3,965 22,005,750
09/12/2020 5,190 0.10 1.93 5,090 5,200 5,080 109 565,710
08/12/2020 5,090 0.20 3.93 4,930 5,100 4,720 547 2,784,230
07/12/2020 4,930 0.30 6.09 4,660 4,940 4,680 1,069 5,270,170
04/12/2020 4,900 0.10 2.04 4,800 4,900 4,900 1 4,900
03/12/2020 4,800 -0.10 -2.08 4,900 5,050 4,800 461 2,212,800
02/12/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,650 641 3,140,900
01/12/2020 4,900 0.00 ■■ 0.00 4,940 4,940 4,680 61 298,900
30/11/2020 4,940 0.22 4.45 4,720 5,000 4,650 2,170 10,719,800
27/11/2020 4,720 -0.28 -5.93 5,000 5,100 4,660 8,060 38,043,200
26/11/2020 5,000 0.06 1.20 4,940 5,100 5,000 660 3,300,000
25/11/2020 4,940 0.05 1.01 4,890 5,100 4,700 8,050 39,767,000
24/11/2020 4,890 0.04 0.82 4,850 4,940 4,880 4,060 19,853,400
23/11/2020 4,850 0.15 3.09 4,700 4,890 4,800 1,060 5,141,000
20/11/2020 4,700 -0.10 -2.13 4,800 4,890 4,650 268 1,259,600
19/11/2020 4,800 0.10 2.08 4,650 4,890 4,800 65 312,000
18/11/2020 4,650 -0.17 -3.66 4,820 4,980 4,650 18,350 85,327,500
17/11/2020 4,820 0.20 4.15 4,670 4,820 4,600 688 3,316,160
16/11/2020 4,670 -0.10 -2.14 4,790 4,890 4,670 48 224,160
13/11/2020 4,790 -0.10 -2.09 4,860 4,850 4,600 856 4,100,240
12/11/2020 4,860 0.30 6.17 4,610 4,860 4,340 11 53,460
11/11/2020 4,610 -0.30 -6.51 4,870 4,610 4,610 1 4,610
10/11/2020 4,730 0.10 2.11 4,600 4,870 4,730 202 955,460
09/11/2020 4,600 -0.20 -4.35 4,790 5,090 4,510 36 165,600
06/11/2020 4,790 0.00 ■■ 0.00 4,780 4,790 4,790 5 23,950
05/11/2020 4,780 0.00 ■■ 0.00 4,760 4,800 4,650 229 1,094,620
04/11/2020 4,760 0.00 ■■ 0.00 4,770 4,890 4,620 190 904,400
03/11/2020 4,770 0.00 ■■ 0.00 4,800 4,790 4,670 519 2,475,630
02/11/2020 4,800 0.00 ■■ 0.00 4,790 4,800 4,700 84 403,200
30/10/2020 4,790 0.10 2.09 4,730 4,970 4,650 354 1,695,660
29/10/2020 4,730 0.10 2.11 4,610 4,800 4,430 552 2,610,960
28/10/2020 4,610 -0.10 -2.17 4,740 4,740 4,600 646 2,978,060
27/10/2020 4,740 0.00 ■■ 0.00 4,750 4,740 4,740 3 14,220
26/10/2020 4,750 0.20 4.21 4,530 4,770 4,530 1,973 9,371,750
23/10/2020 4,530 -0.20 -4.42 4,770 4,860 4,510 101 457,530
22/10/2020 4,770 0.10 2.10 4,700 4,770 4,770 1 4,770
21/10/2020 4,700 0.10 2.13 4,600 4,790 4,510 105 493,500
20/10/2020 4,600 0.00 ■■ 0.00 4,600 4,800 4,580 2,493 11,467,800
19/10/2020 4,600 -0.20 -4.35 4,770 5,090 4,500 727 3,344,200
16/10/2020 4,770 0.10 2.10 4,670 4,780 4,670 1,306 6,229,620
15/10/2020 4,670 0.01 0.21 4,660 4,800 4,670 4,130 19,287,100
14/10/2020 4,660 0.00 ■■ 0.00 4,660 4,800 4,610 322 1,500,520
13/10/2020 4,660 -0.10 -2.15 4,810 4,900 4,650 253 1,178,980
12/10/2020 4,810 0.00 ■■ 0.00 4,820 4,820 4,700 660 3,174,600
08/10/2020 4,820 -0.10 -2.07 4,900 4,820 4,630 1,505 7,254,100
07/10/2020 4,900 0.10 2.04 4,790 4,990 4,840 445 2,180,500
06/10/2020 4,790 0.00 ■■ 0.00 4,770 4,790 4,650 270 1,293,300
05/10/2020 4,770 0.10 2.10 4,660 4,980 4,630 257 1,225,890
02/10/2020 4,660 -0.10 -2.15 4,800 4,800 4,660 548 2,553,680
01/10/2020 4,800 0.00 ■■ 0.00 4,850 4,800 4,660 699 3,355,200
30/09/2020 4,850 0.20 4.12 4,650 4,890 4,550 231 1,120,350
29/09/2020 4,650 0.10 2.15 4,560 4,800 4,600 573 2,664,450
28/09/2020 4,560 0.00 ■■ 0.00 4,600 4,790 4,560 871 3,971,760
25/09/2020 4,600 -0.10 -2.17 4,700 4,700 4,500 211 970,600
24/09/2020 4,700 -0.10 -2.13 4,790 4,800 4,680 545 2,561,500
23/09/2020 4,790 0.30 6.26 4,520 4,820 4,530 588 2,816,520
22/09/2020 4,520 -0.10 -2.21 4,650 4,660 4,520 76 343,520
21/09/2020 4,650 0.00 ■■ 0.00 4,660 4,660 4,650 1,819 8,458,350
18/09/2020 4,660 0.00 ■■ 0.00 4,660 4,870 4,660 652 3,038,320
17/09/2020 4,660 -0.20 -4.29 4,850 0 0 38 177,080
16/09/2020 4,850 0.30 6.19 4,600 4,870 4,850 95 460,750
15/09/2020 4,600 -0.20 -4.35 4,790 4,970 4,600 80 368,000
14/09/2020 4,790 0.20 4.18 4,620 4,790 4,620 1,554 7,443,660
11/09/2020 4,620 0.00 ■■ 0.00 4,620 4,900 4,600 410 1,894,200
10/09/2020 4,620 -0.30 -6.49 4,900 4,990 4,620 4 18,480
09/09/2020 4,900 -0.03 -0.61 4,930 4,900 4,710 50 245,000
08/09/2020 4,930 0.20 4.06 4,700 4,960 4,700 354 1,745,220
07/09/2020 4,700 0.00 ■■ 0.00 4,700 4,990 4,700 534 2,509,800
03/09/2020 4,700 -0.10 -2.13 4,820 4,980 4,700 1,765 8,295,500
01/09/2020 4,820 0.10 2.07 4,750 4,950 4,800 215 1,036,300
31/08/2020 4,750 0.30 6.32 4,460 4,750 4,680 639 3,035,250
28/08/2020 4,460 0.00 ■■ 0.00 4,510 4,690 4,460 321 1,431,660
27/08/2020 4,510 0.00 ■■ 0.00 4,530 4,710 4,220 851 3,838,010
26/08/2020 4,530 -0.20 -4.42 4,770 4,530 4,530 1 4,530
25/08/2020 4,770 0.30 6.29 4,500 4,790 4,520 114 543,780
24/08/2020 4,500 -0.30 -6.67 4,790 5,000 4,460 2,036 9,162,000
21/08/2020 4,790 0.00 ■■ 0.00 4,800 4,890 4,700 184 881,360
20/08/2020 4,800 -0.10 -2.08 4,890 5,200 4,770 33 158,400
19/08/2020 4,890 0.20 4.09 4,700 4,890 4,790 63 308,070
18/08/2020 4,700 0.00 ■■ 0.00 4,650 4,780 4,700 108 507,600
17/08/2020 4,650 0.00 ■■ 0.00 4,690 5,010 4,650 118 548,700
14/08/2020 4,690 0.10 2.13 4,580 4,850 4,260 325 1,524,250
13/08/2020 4,580 -0.10 -2.18 4,700 4,960 4,570 117 535,860
12/08/2020 4,700 -0.10 -2.13 4,800 4,800 4,530 1,485 6,979,500
11/08/2020 4,800 0.00 ■■ 0.00 4,770 5,100 4,800 303 1,454,400
10/08/2020 4,770 0.30 6.29 4,480 4,790 4,480 700 3,339,000
07/08/2020 4,480 0.30 6.70 4,210 4,500 4,220 149 667,520
06/08/2020 4,210 0.00 ■■ 0.00 4,200 4,490 4,210 35 147,350
05/08/2020 4,200 0.00 ■■ 0.00 4,190 4,460 4,200 16 67,200
04/08/2020 4,190 0.30 7.16 3,920 4,190 4,190 766 3,209,540
03/08/2020 3,920 -0.10 -2.55 4,010 4,280 3,920 40 156,800
31/07/2020 4,010 0.00 ■■ 0.00 4,010 4,290 4,000 330 1,323,300
30/07/2020 4,010 -0.20 -4.99 4,200 4,490 4,010 167 669,670
29/07/2020 4,200 -0.10 -2.38 4,300 4,490 4,000 395 1,659,000
28/07/2020 4,300 0.10 2.33 4,210 4,500 3,920 137 589,100
27/07/2020 4,210 -0.30 -7.13 4,490 4,790 4,210 290 1,220,900
24/07/2020 4,490 -0.30 -6.68 4,810 4,510 4,490 309 1,387,410
23/07/2020 4,810 -0.30 -6.24 5,090 5,090 4,800 13 62,530
22/07/2020 5,090 -0.20 -3.93 5,250 5,100 4,910 181 921,290
20/07/2020 5,250 0.30 5.71 5,000 5,250 4,800 30 157,500
18/07/2020 5,000 -0.40 -8.00 5,370 5,350 5,000 928 4,640,000
17/07/2020 5,000 -0.40 -8.00 5,370 5,350 5,000 928 4,640,000
16/07/2020 5,370 0.20 3.72 5,150 5,390 5,370 11 59,070
15/07/2020 5,150 -0.10 -1.94 5,250 5,250 5,150 20 103,000
14/07/2020 5,250 0.20 3.81 5,050 5,250 4,700 3 15,750
13/07/2020 5,050 0.00 ■■ 0.00 5,040 5,180 5,050 3 15,150
12/07/2020 5,040 0.00 ■■ 0.00 5,060 5,060 5,040 1,025 5,166,000
10/07/2020 5,040 0.00 ■■ 0.00 5,060 5,060 5,040 1,025 5,166,000
09/07/2020 5,060 0.00 ■■ 0.00 5,100 5,100 5,000 1,460 7,387,600
08/07/2020 5,100 -0.10 -1.96 5,160 5,100 5,100 19 96,900
07/07/2020 5,160 0.00 ■■ 0.00 5,180 5,160 5,000 187 964,920
06/07/2020 5,180 0.00 ■■ 0.00 5,180 5,180 5,180 265 1,372,700
03/07/2020 5,180 0.10 1.93 5,090 5,180 5,000 302 1,564,360
02/07/2020 5,090 0.10 1.96 5,010 5,100 5,090 306 1,557,540
30/06/2020 5,010 -0.10 -2.00 5,100 5,100 5,000 365 1,828,650
29/06/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 46 234,600
26/06/2020 5,100 -0.07 -1.37 5,170 5,100 5,100 1,100 5,610,000
24/06/2020 5,170 0.00 ■■ 0.00 5,150 5,200 5,160 458 2,367,860
23/06/2020 5,150 -0.10 -1.94 5,250 5,250 5,150 81 417,150
22/06/2020 5,250 0.00 ■■ 0.00 5,290 5,290 5,100 952 4,998,000
19/06/2020 5,290 0.20 3.78 5,100 5,290 5,100 218 1,153,220
18/06/2020 5,100 0.10 1.96 5,010 5,100 5,010 985 5,023,500
17/06/2020 5,010 -0.09 -1.80 5,100 5,230 4,900 6,910 34,619,100
16/06/2020 5,100 -0.10 -1.96 5,190 5,190 5,010 496 2,529,600
15/06/2020 5,190 0.00 ■■ 0.00 5,190 5,250 5,150 622 3,228,180
12/06/2020 5,190 0.20 3.85 5,040 5,190 4,900 440 2,283,600
11/06/2020 5,040 -0.30 -5.95 5,300 5,600 5,040 723 3,643,920
10/06/2020 5,300 0.10 1.89 5,200 5,300 5,000 705 3,736,500
09/06/2020 5,250 0.00 ■■ 0.00 5,300 5,300 5,200 124 651,000
08/06/2020 5,300 0.30 5.66 5,000 5,350 5,130 3,979 21,088,700
06/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 735 3,675,000
05/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 735 3,675,000
04/06/2020 5,000 -0.20 -4.00 5,180 5,000 4,920 593 2,965,000
03/06/2020 5,180 0.00 ■■ 0.00 5,180 5,200 5,180 17 88,060
02/06/2020 5,180 0.00 ■■ 0.00 5,180 5,200 5,020 978 5,066,040
01/06/2020 5,180 0.20 3.86 5,000 5,180 4,900 649 3,361,820
31/05/2020 5,000 0.00 ■■ 0.00 5,010 5,100 4,900 701 3,505,000
29/05/2020 5,000 0.00 ■■ 0.00 5,010 5,100 4,900 701 3,505,000
28/05/2020 5,010 -0.20 -3.99 5,190 5,180 5,010 111 556,110
27/05/2020 5,190 0.00 ■■ 0.00 5,200 5,200 5,000 263 1,364,970
26/05/2020 5,200 0.00 ■■ 0.00 5,250 5,200 5,000 173 899,600
25/05/2020 5,250 0.10 1.90 5,110 5,250 5,010 572 3,003,000
24/05/2020 5,110 0.10 1.96 5,010 5,250 5,010 194 991,340
22/05/2020 5,110 0.10 1.96 5,010 5,250 5,010 194 991,340
21/05/2020 5,010 -0.30 -5.99 5,300 5,290 5,010 112 561,120
20/05/2020 5,300 0.00 ■■ 0.00 5,290 5,300 5,290 151 800,300
19/05/2020 5,290 0.30 5.67 5,000 5,290 5,000 4,739 25,069,310
18/05/2020 5,000 -0.30 -6.00 5,300 5,300 4,930 486 2,430,000
17/05/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 512 2,713,600
15/05/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 512 2,713,600
14/05/2020 5,300 0.00 ■■ 0.00 5,350 5,350 5,000 1,990 10,547,000
13/05/2020 5,350 0.00 ■■ 0.00 5,300 5,420 5,350 174 930,900
12/05/2020 5,300 -0.10 -1.89 5,400 5,500 5,300 186 985,800
11/05/2020 5,400 0.20 3.70 5,200 5,400 5,200 301 1,625,400
10/05/2020 5,200 0.00 ■■ 0.00 5,200 5,210 5,190 341 1,773,200
08/05/2020 5,200 0.00 ■■ 0.00 5,200 5,210 5,190 341 1,773,200
07/05/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4 20,800
06/05/2020 5,200 0.00 ■■ 0.00 5,200 5,490 5,200 81 421,200
05/05/2020 5,200 -0.40 -7.69 5,590 5,200 5,200 86 447,200
04/05/2020 5,200 -0.40 -7.69 5,590 5,200 5,200 86 447,200
01/05/2020 5,590 0.30 5.37 5,260 5,590 5,200 266 1,486,940
30/04/2020 5,590 0.30 5.37 5,260 5,590 5,200 266 1,486,940
29/04/2020 5,590 0.30 5.37 5,260 5,590 5,200 266 1,486,940
28/04/2020 5,260 -0.40 -7.60 5,650 5,400 5,260 124 652,240
27/04/2020 5,650 0.30 5.31 5,390 5,700 5,030 511 2,887,150
26/04/2020 5,390 0.00 ■■ 0.00 5,390 5,390 5,390 45 242,550
24/04/2020 5,390 0.00 ■■ 0.00 5,390 5,390 5,390 45 242,550
23/04/2020 5,390 0.00 ■■ 0.00 5,390 5,390 5,390 1 5,390
22/04/2020 5,390 0.00 ■■ 0.00 5,390 5,390 5,390 39 210,210
21/04/2020 5,390 0.20 3.71 5,150 5,390 5,000 26 140,140
20/04/2020 5,150 0.00 ■■ 0.00 5,150 5,190 5,100 428 2,204,200
19/04/2020 5,150 0.30 5.83 4,840 5,150 4,990 1,016 5,232,400
17/04/2020 5,150 0.30 5.83 4,840 5,150 4,990 1,016 5,232,400
16/04/2020 4,840 -0.40 -8.26 5,190 4,840 4,840 56 271,040
15/04/2020 5,190 0.20 3.85 5,030 5,190 4,800 124 643,560
14/04/2020 5,030 -0.40 -7.95 5,400 5,040 5,030 1,336 6,720,080
13/04/2020 5,400 0.10 1.85 5,330 5,400 4,960 310 1,674,000
12/04/2020 5,330 0.20 3.75 5,180 5,330 4,820 4,452 23,729,160
10/04/2020 5,330 0.20 3.75 5,180 5,330 4,820 4,452 23,729,160
09/04/2020 5,180 0.30 5.79 4,860 5,180 4,860 9,389 48,635,020
08/04/2020 4,860 -0.40 -8.23 5,220 5,330 4,860 3 14,580
07/04/2020 5,220 0.30 5.75 4,880 5,220 5,220 37 193,140
06/04/2020 4,880 0.30 6.15 4,570 4,880 4,590 130 634,400
05/04/2020 4,570 0.30 6.56 4,280 4,570 4,280 271 1,238,470
03/04/2020 4,570 0.30 6.56 4,280 4,570 4,280 271 1,238,470
02/04/2020 4,280 0.30 7.01 4,000 4,280 4,010 57 243,960
01/04/2020 4,280 0.30 7.01 4,000 4,280 4,010 57 243,960
31/03/2020 4,000 -0.30 -7.50 4,260 4,000 3,980 2 8,000
30/03/2020 4,260 -0.30 -7.04 4,570 4,270 4,260 3,571 15,212,460
29/03/2020 4,570 -0.10 -2.19 4,680 4,570 4,380 250 1,142,500
27/03/2020 4,570 -0.10 -2.19 4,680 4,570 4,380 250 1,142,500
26/03/2020 4,680 0.20 4.27 4,500 4,680 4,190 3,396 15,893,280
25/03/2020 4,500 -0.20 -4.44 4,690 5,000 4,390 87 391,500
24/03/2020 4,690 0.20 4.26 4,500 4,690 4,690 2 9,380
23/03/2020 4,500 -0.30 -6.67 4,830 5,160 4,500 2,460 11,070,000
22/03/2020 4,830 0.30 6.21 4,520 4,830 4,830 867 4,187,610
20/03/2020 4,830 0.30 6.21 4,520 4,830 4,830 867 4,187,610
19/03/2020 4,520 -0.30 -6.64 4,840 5,090 4,510 222 1,003,440
18/03/2020 4,840 -0.40 -8.26 5,200 4,910 4,840 15,021 72,701,640
17/03/2020 5,200 -0.30 -5.77 5,500 5,200 5,130 107 556,400
16/03/2020 5,500 -0.12 -2.18 5,620 5,500 5,250 10,010 55,055,000
13/03/2020 5,620 -0.01 -0.18 5,630 5,620 5,240 12,420 69,800,400
12/03/2020 5,630 -0.42 -7.46 6,050 5,630 5,630 1,570 8,839,100
11/03/2020 6,050 -0.25 -4.13 6,050 6,050 5,800 1,410 8,530,500
10/03/2020 6,050 0.00 ■■ 0.00 6,050 6,050 5,630 197 1,191,850
09/03/2020 6,050 -0.50 -8.26 6,500 6,060 6,050 777 4,700,850
06/03/2020 6,500 0.10 1.54 6,400 6,500 6,500 1 6,500
05/03/2020 6,400 -0.10 -1.56 6,490 6,400 6,400 7 44,800
04/03/2020 6,490 0.00 ■■ 0.00 6,500 6,490 6,490 10 64,900
03/03/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 153 994,500
02/03/2020 6,500 0.30 4.62 6,160 6,500 5,940 18 117,000
28/02/2020 6,160 0.00 ■■ 0.00 6,160 6,160 5,850 251 1,546,160
27/02/2020 6,160 0.00 ■■ 0.00 6,160 6,170 6,160 115 708,400
24/02/2020 6,160 -0.40 -6.49 6,600 6,160 6,150 24 147,840
20/02/2020 6,600 0.40 6.06 6,210 6,600 6,600 6 39,600
19/02/2020 6,210 -0.10 -1.61 6,300 6,210 6,210 8 49,680
18/02/2020 6,210 -0.10 -1.61 6,300 6,210 6,210 8 49,680
17/02/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 38 239,400
15/02/2020 6,300 -0.10 -1.59 6,360 6,360 6,300 40 252,000
14/02/2020 6,300 -0.10 -1.59 6,360 6,360 6,300 40 252,000
13/02/2020 6,360 -0.40 -6.29 6,800 6,360 6,360 3 19,080
12/02/2020 6,800 -0.10 -1.47 6,900 6,800 6,800 100 680,000
11/02/2020 6,800 -0.10 -1.47 6,900 6,800 6,800 100 680,000
10/02/2020 6,900 0.30 4.35 6,590 6,970 6,900 11 75,900
09/02/2020 6,590 0.40 6.07 6,190 6,590 6,590 1 6,590
07/02/2020 6,590 0.40 6.07 6,190 6,590 6,590 1 6,590
06/02/2020 6,190 0.10 1.62 6,050 6,190 6,050 13 80,470
05/02/2020 6,050 0.00 ■■ 0.00 6,050 6,050 6,050 192 1,161,600
04/02/2020 6,050 0.00 ■■ 0.00 6,050 6,050 6,040 401 2,426,050
03/02/2020 6,050 0.00 ■■ 0.00 6,050 6,050 6,050 5 30,250
02/02/2020 6,050 -0.30 -4.96 6,300 6,300 6,000 900 5,445,000
31/01/2020 6,050 -0.30 -4.96 6,300 6,300 6,000 900 5,445,000
30/01/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 34 214,200
29/01/2020 6,300 0.30 4.76 6,000 6,300 6,300 29 182,700
28/01/2020 6,300 0.30 4.76 6,000 6,300 6,300 29 182,700
27/01/2020 6,300 0.30 4.76 6,000 6,300 6,300 29 182,700
26/01/2020 6,300 0.30 4.76 6,000 6,300 6,300 29 182,700
24/01/2020 6,300 0.30 4.76 6,000 6,300 6,300 29 182,700
23/01/2020 6,300 0.30 4.76 6,000 6,300 6,300 29 182,700
22/01/2020 6,300 0.30 4.76 6,000 6,300 6,300 29 182,700
21/01/2020 6,000 0.10 1.67 5,900 6,090 6,000 1,960 11,760,000
20/01/2020 5,900 -0.13 -2.20 6,030 6,110 5,700 18,330 108,147,000
17/01/2020 6,030 0.35 5.80 6,030 6,380 6,030 20 120,600
16/01/2020 6,030 0.10 1.66 5,930 6,100 5,990 11,130 67,113,900
15/01/2020 5,930 0.01 0.17 5,920 5,930 5,930 10,020 59,418,600
14/01/2020 6,370 0.41 6.44 5,960 6,370 6,350 860 5,478,200
13/01/2020 5,960 -0.20 -3.36 6,130 5,960 5,960 1 5,960
10/01/2020 6,130 -0.30 -4.89 6,460 6,130 6,120 178 1,091,140
09/01/2020 6,460 0.30 4.64 6,130 6,460 6,130 353 2,280,380
08/01/2020 6,130 -0.10 -1.63 6,210 6,210 6,130 121 741,730
07/01/2020 6,210 -0.10 -1.61 6,330 6,500 6,210 113 701,730
06/01/2020 6,330 -0.50 -7.90 6,790 6,750 6,330 484 3,063,720
03/01/2020 6,790 0.40 5.89 6,410 6,790 6,400 223 1,514,170
02/01/2020 6,410 0.40 6.24 6,020 6,410 6,010 353 2,262,730
31/12/2019 6,020 -0.50 -8.31 6,470 6,470 6,020 2,215 13,334,300
30/12/2019 6,470 -0.50 -7.73 6,950 6,470 6,470 407 2,633,290
27/12/2019 6,950 0.00 ■■ 0.00 6,920 7,100 6,500 3,313 23,025,350
26/12/2019 6,920 -0.30 -4.34 7,250 7,220 6,910 1,043 7,217,560
25/12/2019 7,250 0.30 4.14 6,930 7,300 6,730 21 152,250
24/12/2019 6,930 -0.40 -5.77 7,280 7,270 6,900 205 1,420,650
23/12/2019 7,280 0.00 ■■ 0.00 7,290 7,280 7,270 173 1,259,440
20/12/2019 7,290 0.29 3.98 7,000 7,330 7,290 30 218,700
19/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,730 121 847,000
18/12/2019 7,000 -0.40 -5.71 7,360 7,000 7,000 202 1,414,000
17/12/2019 7,360 0.00 ■■ 0.00 7,380 7,500 7,100 552 4,062,720
16/12/2019 7,380 0.00 ■■ 0.00 7,390 7,380 7,370 90 664,200
13/12/2019 7,390 0.10 1.35 7,300 7,490 6,800 887 6,554,930
12/12/2019 7,300 -0.30 -4.11 7,640 7,600 7,250 416 3,036,800
11/12/2019 7,640 0.40 5.24 7,240 7,640 7,000 671 5,126,440
10/12/2019 7,240 -0.30 -4.14 7,490 7,600 7,240 12 86,880
09/12/2019 7,490 0.00 ■■ 0.00 7,480 7,490 7,370 558 4,179,420
06/12/2019 7,480 -0.20 -2.67 7,690 7,690 7,480 405 3,029,400
05/12/2019 7,690 0.00 ■■ 0.00 7,690 7,690 7,690 400 3,076,000
04/12/2019 7,690 0.20 2.60 7,500 0 0 2,180 16,764,200
03/12/2019 7,500 0.00 ■■ 0.00 7,500 7,800 7,500 260 1,950,000
02/12/2019 7,500 -0.40 -5.33 7,890 8,440 7,360 567 4,252,500
29/11/2019 7,890 0.20 2.53 7,650 7,890 7,160 64 504,960
28/11/2019 7,650 -0.10 -1.31 7,800 7,800 7,300 243 1,858,950
27/11/2019 7,800 0.40 5.13 7,450 7,970 7,500 444 3,463,200
26/11/2019 7,450 0.50 6.71 6,970 7,450 7,190 590 4,395,500
25/11/2019 6,970 -0.50 -7.17 7,490 6,970 6,970 898 6,259,060
22/11/2019 7,490 -0.30 -4.01 7,790 7,570 7,260 659 4,935,910
21/11/2019 7,790 0.00 ■■ 0.00 7,770 7,990 7,540 471 3,669,090
20/11/2019 7,770 -0.30 -3.86 8,090 7,990 7,770 707 5,493,390
19/11/2019 8,090 -0.30 -3.71 8,350 8,100 7,770 1,459 11,803,310
18/11/2019 8,350 -0.10 -1.20 8,400 8,350 7,860 17 141,950
15/11/2019 8,400 0.30 3.57 8,070 8,630 8,100 457 3,838,800
14/11/2019 8,070 -0.60 -7.43 8,640 8,460 8,040 2,024 16,333,680
13/11/2019 8,640 -0.60 -6.94 9,290 8,760 8,640 1,733 14,973,120
12/11/2019 9,290 -0.70 -7.53 9,980 9,330 9,290 3,552 32,998,080
11/11/2019 9,980 0.50 5.01 9,490 10,150 8,830 10,783 107,614,340
08/11/2019 9,490 0.60 6.32 8,870 9,490 9,490 664 6,301,360
07/11/2019 8,870 0.60 6.76 8,290 8,870 8,870 729 6,466,230
06/11/2019 8,290 0.50 6.03 7,750 8,290 8,290 809 6,706,610
05/11/2019 7,750 0.50 6.45 7,250 7,750 7,750 1,163 9,013,250
04/11/2019 7,250 0.50 6.90 6,780 7,250 6,540 1,546 11,208,500
01/11/2019 6,780 0.30 4.42 6,530 6,790 6,610 180 1,220,400
31/10/2019 6,530 0.00 ■■ 0.00 6,520 6,530 6,520 135 881,550
30/10/2019 6,520 -0.30 -4.60 6,790 6,800 6,520 215 1,401,800
29/10/2019 6,790 0.00 ■■ 0.00 6,790 6,790 6,520 313 2,125,270
28/10/2019 6,790 0.00 ■■ 0.00 6,790 6,790 6,520 251 1,704,290
25/10/2019 6,790 -0.10 -1.47 6,890 6,790 6,520 461 3,130,190
24/10/2019 6,890 0.10 1.45 6,810 6,890 6,660 345 2,377,050
23/10/2019 6,810 -0.20 -2.94 6,990 6,990 6,810 290 1,974,900
22/10/2019 6,990 0.30 4.29 6,680 6,990 6,320 43 300,570
21/10/2019 6,680 0.20 2.99 6,450 6,680 6,430 108 721,440
18/10/2019 6,450 -0.50 -7.75 6,910 6,800 6,430 2,450 15,802,500
17/10/2019 6,910 -0.10 -1.45 7,000 6,910 6,910 21 145,110
16/10/2019 7,000 0.10 1.43 6,890 7,200 6,850 171 1,197,000
15/10/2019 6,890 0.10 1.45 6,770 6,890 6,500 647 4,457,830
14/10/2019 6,770 0.20 2.95 6,600 6,770 6,600 1,265 8,564,050
11/10/2019 6,600 -0.50 -7.58 7,080 7,080 6,600 920 6,072,000
10/10/2019 7,080 0.00 ■■ 0.00 7,080 7,200 7,080 732 5,182,560
09/10/2019 7,080 0.00 ■■ 0.00 7,090 7,080 6,610 69 488,520
08/10/2019 7,090 0.10 1.41 6,990 7,090 6,990 40 283,600
07/10/2019 6,990 0.00 ■■ 0.00 6,980 6,990 6,550 229 1,600,710
04/10/2019 6,980 -0.50 -7.16 7,500 7,490 6,980 1,092 7,622,160
03/10/2019 7,500 -0.10 -1.33 7,590 7,500 7,500 92 690,000
02/10/2019 7,590 -0.40 -5.27 8,000 8,000 7,440 1,104 8,379,360
01/10/2019 8,000 -0.10 -1.25 8,110 8,100 8,000 318 2,544,000
30/09/2019 8,110 0.00 ■■ 0.00 8,110 8,210 8,100 1,028 8,337,080
27/09/2019 8,110 -0.50 -6.17 8,600 8,270 8,000 806 6,536,660
26/09/2019 8,600 0.20 2.33 8,410 8,600 8,600 1 8,600
25/09/2019 8,410 -0.60 -7.13 9,000 9,000 8,410 20 168,200
23/09/2019 9,000 0.20 2.22 8,850 9,000 8,900 104 936,000
20/09/2019 8,850 0.00 ■■ 0.00 8,850 9,150 8,850 433 3,832,050
19/09/2019 8,850 0.00 ■■ 0.00 8,850 8,860 8,850 300 2,655,000
18/09/2019 8,850 -0.20 -2.26 9,000 9,000 8,850 915 8,097,750
17/09/2019 9,000 -0.40 -4.44 9,370 9,390 9,000 2,059 18,531,000
16/09/2019 9,370 0.60 6.40 8,760 9,370 8,310 3,763 35,259,310
12/09/2019 8,760 0.60 6.85 8,200 8,760 8,110 1,001 8,768,760
11/09/2019 8,200 0.00 ■■ 0.00 8,200 8,210 8,200 209 1,713,800
10/09/2019 8,200 -0.30 -3.66 8,450 8,360 8,200 90 738,000
09/09/2019 8,450 -0.60 -7.10 9,050 8,470 8,450 100 845,000
04/09/2019 9,050 0.30 3.31 8,790 9,050 8,270 200 1,810,000
03/09/2019 8,790 0.20 2.28 8,600 8,890 8,370 7 61,530
29/08/2019 8,600 -0.60 -6.98 9,200 8,600 8,600 112 963,200
28/08/2019 9,200 0.30 3.26 8,870 9,200 9,200 1 9,200
27/08/2019 8,870 0.60 6.76 8,300 8,870 8,870 6 53,220
26/08/2019 8,300 -0.40 -4.82 8,710 8,310 8,300 300 2,490,000
23/08/2019 8,710 -0.40 -4.59 9,080 9,000 8,710 95 827,450
22/08/2019 9,080 0.50 5.51 8,610 9,200 9,080 183 1,661,640
21/08/2019 8,610 0.00 ■■ 0.00 8,610 8,610 8,610 10 86,100
20/08/2019 8,610 -0.40 -4.65 9,000 8,610 8,590 60 516,600
19/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 52 468,000
16/08/2019 9,000 -0.30 -3.33 9,300 9,000 9,000 100 900,000
15/08/2019 9,300 0.10 1.08 9,200 9,300 9,200 51 474,300
14/08/2019 9,200 0.00 ■■ 0.00 9,200 9,200 8,730 63 579,600
13/08/2019 9,200 -0.60 -6.52 9,750 9,270 9,200 160 1,472,000
12/08/2019 9,750 0.00 ■■ 0.00 9,770 9,750 9,310 135 1,316,250
09/08/2019 9,770 -0.10 -1.02 9,820 9,800 9,600 115 1,123,550
08/08/2019 9,820 0.60 6.11 9,200 9,840 9,500 501 4,919,820
07/08/2019 9,200 -0.20 -2.17 9,400 9,300 8,900 2,164 19,908,800
06/08/2019 9,400 0.10 1.06 9,300 9,400 8,700 6,562 61,682,800
05/08/2019 9,300 0.50 5.38 8,830 9,300 8,700 13,352 124,173,600
02/08/2019 8,830 0.60 6.80 8,260 8,830 8,200 3,362 29,686,460
01/08/2019 8,260 0.10 1.21 8,200 8,260 8,010 331 2,734,060
31/07/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 500 4,100,000
29/07/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 600 4,920,000
26/07/2019 8,200 0.00 ■■ 0.00 8,150 8,200 8,050 418 3,427,600
25/07/2019 8,150 0.00 ■■ 0.00 8,120 8,150 8,000 437 3,561,550
23/07/2019 8,120 -0.30 -3.69 8,370 8,320 8,110 215 1,745,800
22/07/2019 8,370 0.10 1.19 8,220 8,370 8,200 201 1,682,370
19/07/2019 8,220 0.00 ■■ 0.00 8,210 8,220 8,210 123 1,011,060
18/07/2019 8,210 -0.30 -3.65 8,490 8,470 8,210 250 2,052,500
17/07/2019 8,490 0.30 3.53 8,220 8,490 8,490 1 8,490
16/07/2019 8,220 0.00 ■■ 0.00 8,200 8,390 8,200 587 4,825,140
15/07/2019 8,200 -0.10 -1.22 8,320 8,210 8,100 305 2,501,000
12/07/2019 8,320 -0.30 -3.61 8,600 8,600 8,310 1,371 11,406,720
11/07/2019 8,600 -0.30 -3.49 8,910 8,810 8,510 256 2,201,600
10/07/2019 8,910 -0.10 -1.12 8,970 9,500 8,910 2,603 23,192,730
09/07/2019 8,970 0.60 6.69 8,390 8,970 8,940 2,963 26,578,110
08/07/2019 8,390 0.00 ■■ 0.00 8,390 8,390 8,390 1,565 13,130,350
05/07/2019 8,390 0.20 2.38 8,210 8,390 8,200 171 1,434,690
04/07/2019 8,210 0.00 ■■ 0.00 8,220 8,210 8,210 300 2,463,000
03/07/2019 8,220 0.00 ■■ 0.00 8,220 8,220 8,220 767 6,304,740
02/07/2019 8,220 -0.20 -2.43 8,400 8,220 8,220 200 1,644,000
01/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 241 2,024,400
28/06/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,310 55 462,000
27/06/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1 8,400
26/06/2019 8,400 0.00 ■■ 0.00 8,390 8,500 8,300 18,664 156,777,600
25/06/2019 8,390 0.00 ■■ 0.00 8,390 8,490 8,390 4,708 39,500,120
24/06/2019 8,390 0.00 ■■ 0.00 8,380 8,390 8,380 17,451 146,413,890
21/06/2019 8,380 0.00 ■■ 0.00 8,380 8,380 8,100 2,660 22,290,800
20/06/2019 8,380 0.20 2.39 8,160 8,380 7,890 575 4,818,500
19/06/2019 8,160 -0.40 -4.90 8,600 8,160 8,160 70 571,200
18/06/2019 8,600 0.30 3.49 8,290 8,600 8,600 500 4,300,000
17/06/2019 8,290 -0.20 -2.41 8,470 8,310 8,110 207 1,716,030
16/06/2019 8,470 0.10 1.18 8,410 8,470 8,410 118 999,460
14/06/2019 8,470 0.10 1.18 8,410 8,470 8,410 118 999,460
13/06/2019 8,410 0.10 1.19 8,320 8,490 8,410 9 75,690
11/06/2019 8,320 -0.50 -6.01 8,870 8,600 8,320 70 582,400
10/06/2019 8,870 0.50 5.64 8,370 8,880 8,400 168 1,490,160
09/06/2019 8,370 0.00 ■■ 0.00 8,360 8,880 8,110 309 2,586,330
07/06/2019 8,370 0.00 ■■ 0.00 8,360 8,880 8,110 309 2,586,330
06/06/2019 8,360 -0.40 -4.78 8,790 8,790 8,350 2,416 20,197,760
05/06/2019 8,790 0.00 ■■ 0.00 8,790 8,900 8,700 3,000 26,370,000
04/06/2019 8,790 0.40 4.55 8,340 8,800 8,790 1,101 9,677,790
03/06/2019 8,340 0.20 2.40 8,100 8,660 8,100 30,289 252,610,260
02/06/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 149 1,206,900
31/05/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 149 1,206,900
30/05/2019 8,100 0.00 ■■ 0.00 8,050 8,500 8,050 130 1,053,000
29/05/2019 8,050 -0.30 -3.73 8,350 8,850 8,010 670 5,393,500
28/05/2019 8,350 0.30 3.59 8,050 8,590 7,810 3,896 32,531,600
27/05/2019 8,050 -0.40 -4.97 8,400 8,050 8,050 1 8,050
26/05/2019 8,400 0.00 ■■ 0.00 8,390 8,400 8,200 1,087 9,130,800
24/05/2019 8,400 0.00 ■■ 0.00 8,390 8,400 8,200 1,087 9,130,800
23/05/2019 8,390 0.10 1.19 8,250 8,400 8,000 352 2,953,280
22/05/2019 8,250 0.20 2.42 8,060 8,600 8,100 1,331 10,980,750
21/05/2019 8,060 -0.10 -1.24 8,200 8,290 8,000 1,000 8,060,000
20/05/2019 8,200 -0.20 -2.44 8,430 8,790 8,170 12,100 99,220,000
19/05/2019 8,430 0.00 ■■ 0.00 8,410 8,890 8,410 180 1,517,400
17/05/2019 8,430 0.00 ■■ 0.00 8,410 8,890 8,410 180 1,517,400
16/05/2019 8,410 -0.30 -3.57 8,750 9,000 8,310 923 7,762,430
15/05/2019 8,750 0.60 6.86 8,180 8,750 8,750 1,947 17,036,250
14/05/2019 8,180 0.20 2.44 8,000 8,560 8,180 2,465 20,163,700
13/05/2019 8,000 -0.10 -1.25 8,100 8,660 8,000 7,047 56,376,000
12/05/2019 8,100 -0.60 -7.41 8,690 8,580 8,100 2,033 16,467,300
10/05/2019 8,100 -0.60 -7.41 8,690 8,580 8,100 2,033 16,467,300
09/05/2019 8,690 0.00 ■■ 0.00 8,690 8,700 8,690 452 3,927,880
08/05/2019 8,690 0.20 2.30 8,500 8,690 8,520 112 973,280
07/05/2019 8,500 -0.40 -4.71 8,890 8,890 8,440 3,462 29,427,000
06/05/2019 8,890 0.30 3.37 8,610 8,890 8,530 2,958 26,296,620
05/05/2019 8,610 -0.10 -1.16 8,700 9,000 8,550 660 5,682,600
03/05/2019 8,610 -0.10 -1.16 8,700 9,000 8,550 660 5,682,600
02/05/2019 8,700 -0.20 -2.30 8,880 9,280 8,700 127 1,104,900
01/05/2019 8,880 0.60 6.76 8,300 8,880 8,390 1,586 14,083,680
30/04/2019 8,880 0.60 6.76 8,300 8,880 8,390 1,586 14,083,680
29/04/2019 8,880 0.60 6.76 8,300 8,880 8,390 1,586 14,083,680
28/04/2019 8,880 0.60 6.76 8,300 8,880 8,390 1,586 14,083,680
26/04/2019 8,880 0.60 6.76 8,300 8,880 8,390 1,586 14,083,680
25/04/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 2,368 19,654,400
24/04/2019 8,300 -0.30 -3.61 8,600 8,700 8,300 2,185 18,135,500
23/04/2019 8,600 0.20 2.33 8,400 8,700 8,500 941 8,092,600
22/04/2019 8,400 -0.50 -5.95 8,890 8,700 8,400 656 5,510,400
21/04/2019 8,890 0.00 ■■ 0.00 8,900 8,900 8,630 730 6,489,700
19/04/2019 8,890 0.00 ■■ 0.00 8,900 8,900 8,630 730 6,489,700
18/04/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,620 584 5,197,600
17/04/2019 8,900 -0.60 -6.74 9,500 9,700 8,890 6,993 62,237,700
16/04/2019 9,500 0.20 2.11 9,300 9,900 9,300 1,209 11,485,500
15/04/2019 9,300 0.60 6.45 8,700 9,300 8,700 2,136 19,864,800
12/04/2019 9,300 0.60 6.45 8,700 9,300 8,700 2,136 19,864,800
11/04/2019 8,700 0.10 1.15 8,600 9,200 8,500 7,316 63,649,200
10/04/2019 8,600 -0.40 -4.65 9,020 9,290 8,540 1,762 15,153,200
09/04/2019 9,020 -0.30 -3.33 9,310 9,390 9,020 1,937 17,471,740
08/04/2019 9,310 -0.70 -7.52 10,000 10,300 9,300 7,215 67,171,650
05/04/2019 10,000 0.10 1.00 9,940 10,500 9,330 2,720 27,200,000
04/04/2019 9,940 -0.70 -7.04 10,650 11,350 9,940 10,843 107,779,420
03/04/2019 10,650 -0.80 -7.51 11,450 11,050 10,650 15,207 161,954,550
02/04/2019 11,450 -0.90 -7.86 12,300 13,150 11,450 19,236 220,252,200
01/04/2019 12,300 0.80 6.50 11,500 12,300 12,300 11,967 147,194,100
30/03/2019 6,100 0.14 2.30 5,960 6,100 6,000 53,080 323,788,000
29/03/2019 11,500 0.80 6.96 10,750 11,500 11,500 17,127 196,960,500
28/03/2019 10,750 0.70 6.51 10,050 10,750 10,050 3,970 42,677,500
27/03/2019 10,050 0.70 6.97 9,400 10,050 10,000 5,162 51,878,100
26/03/2019 9,400 0.20 2.13 9,250 9,890 9,250 34,860 327,684,000
25/03/2019 9,250 0.40 4.32 8,850 9,450 8,240 15,166 140,285,500
22/03/2019 8,850 -0.30 -3.39 9,100 9,710 8,850 27,751 245,596,350
21/03/2019 9,100 -0.20 -2.20 9,340 9,350 8,760 11,508 104,722,800
20/03/2019 9,340 0.60 6.42 8,730 9,340 9,280 32,877 307,071,180
19/03/2019 8,730 0.20 2.29 8,500 9,090 8,730 25,818 225,391,140
18/03/2019 8,500 0.20 2.35 8,290 8,870 8,500 7,230 61,455,000
15/03/2019 8,290 0.10 1.21 8,200 8,770 8,290 18,634 154,475,860
14/03/2019 8,200 -0.30 -3.66 8,500 8,450 8,060 3,307 27,117,400
13/03/2019 8,500 0.50 5.88 8,020 8,500 8,500 100 850,000
12/03/2019 8,020 -0.50 -6.23 8,500 8,980 8,000 10,203 81,828,060
11/03/2019 8,500 -0.40 -4.71 8,870 9,000 8,480 1,360 11,560,000
08/03/2019 8,870 -0.10 -1.13 8,940 8,870 8,320 9,375 83,156,250
07/03/2019 8,940 -0.20 -2.24 9,130 9,130 8,600 6,854 61,274,760
06/03/2019 9,130 0.50 5.48 8,600 9,180 8,040 717 6,546,210
05/03/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,000 22 189,200
04/03/2019 8,600 0.30 3.49 8,340 8,600 7,900 889 7,645,400
01/03/2019 8,340 0.50 6.00 7,800 8,340 8,310 10,024 83,600,160
28/02/2019 7,800 -0.40 -5.13 8,190 8,500 7,800 636 4,960,800
27/02/2019 8,190 -0.60 -7.33 8,800 8,800 8,190 643 5,266,170
26/02/2019 8,800 0.40 4.55 8,360 8,800 7,910 212 1,865,600
25/02/2019 8,360 0.50 5.98 7,820 8,360 7,700 39,174 327,494,640
22/02/2019 7,820 0.50 6.39 7,310 7,820 7,790 3,468 27,119,760
21/02/2019 7,310 0.20 2.74 7,110 7,600 7,250 5,543 40,519,330
20/02/2019 7,110 0.00 ■■ 0.00 7,100 7,580 7,100 760 5,403,600
19/02/2019 7,100 -0.40 -5.63 7,500 8,000 7,060 12,723 90,333,300
18/02/2019 7,500 -0.30 -4.00 7,810 7,990 7,500 1,039 7,792,500
15/02/2019 7,810 0.00 ■■ 0.00 7,790 7,890 7,490 400 3,124,000
14/02/2019 7,790 0.00 ■■ 0.00 7,800 7,790 7,790 2 15,580
13/02/2019 7,800 0.30 3.85 7,500 7,800 7,490 6,750 52,650,000
12/02/2019 7,500 0.00 ■■ 0.00 7,540 7,990 7,500 1,986 14,895,000
11/02/2019 7,540 -0.50 -6.63 8,000 7,950 7,470 6,025 45,428,500
01/02/2019 8,000 0.50 6.25 7,500 8,000 7,260 1,172 9,376,000
31/01/2019 7,500 -0.20 -2.67 7,650 8,000 7,250 9,964 74,730,000
30/01/2019 7,650 -0.50 -6.54 8,200 7,700 7,650 1,450 11,092,500
29/01/2019 8,200 0.20 2.44 8,000 8,290 7,500 1,671 13,702,200
28/01/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,440 1,766 14,128,000
25/01/2019 8,000 0.50 6.25 7,510 8,000 7,050 430 3,440,000
24/01/2019 7,510 -0.60 -7.99 8,070 8,600 7,510 2,456,000 18,444,560,000
23/01/2019 8,070 0.50 6.20 7,550 8,070 8,050 10,368,000 83,669,760,000
22/01/2019 7,550 0.50 6.62 7,060 7,550 7,400 16,480,000 124,424,000,000
21/01/2019 7,060 0.50 7.08 6,600 7,060 6,990 11,710 82,672,600
19/01/2019 6,600 0.10 1.52 6,510 6,960 6,600 5,133,000 33,877,800,000
18/01/2019 6,600 0.09 1.36 6,510 6,960 6,600 51,330 338,778,000
17/01/2019 6,510 -0.39 -5.99 6,900 7,170 6,500 51,350 334,288,500
16/01/2019 6,900 0.40 5.80 6,500 6,900 6,360 1,280 8,832,000
15/01/2019 6,500 -0.20 -3.08 6,700 7,130 6,400 34,920 226,980,000
14/01/2019 6,700 0.10 1.49 6,600 6,700 6,350 4,330 29,011,000
11/01/2019 6,600 0.38 5.76 6,600 6,990 6,600 6,020 39,732,000
10/01/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 850 5,610,000
09/01/2019 6,600 -0.28 -4.24 6,880 6,880 6,600 6,300 41,580,000
08/01/2019 6,880 0.18 2.62 6,700 6,880 6,410 20,230 139,182,400
07/01/2019 6,700 0.03 0.45 6,670 7,050 6,310 69,220 463,774,000
04/01/2019 6,670 -0.02 -0.30 6,690 6,670 6,300 12,130 80,907,100
03/01/2019 6,690 -0.01 -0.15 6,700 6,750 6,690 20 133,800
02/01/2019 6,700 -0.34 -5.07 6,700 7,000 6,350 540 3,618,000
30/12/2018 6,700 0.43 6.42 6,270 6,700 6,650 82,840 555,028,000
28/12/2018 6,700 0.43 6.42 6,270 6,700 6,650 82,840 555,028,000
27/12/2018 6,270 -0.23 -3.67 6,500 6,890 6,270 6,940 43,513,800
26/12/2018 6,500 0.27 4.15 6,230 6,650 6,300 9,980 64,870,000
25/12/2018 6,230 -0.09 -1.44 6,320 6,500 6,200 28,950 180,358,500
24/12/2018 6,320 -0.35 -5.54 6,670 7,120 6,320 10,950 69,204,000
23/12/2018 6,670 0.43 6.45 6,240 6,670 6,200 80,680 538,135,600
21/12/2018 6,670 0.43 6.45 6,240 6,670 6,200 80,680 538,135,600
20/12/2018 6,240 -0.06 -0.96 6,300 6,700 6,100 19,390 120,993,600
19/12/2018 6,300 -0.20 -3.17 6,500 6,700 6,210 17,970 113,211,000
18/12/2018 6,500 -0.23 -3.54 6,730 6,990 6,300 41,120 267,280,000
17/12/2018 6,730 -0.37 -5.50 7,100 7,590 6,700 46,270 311,397,100
14/12/2018 7,100 -0.48 -6.76 7,580 8,110 7,100 1,171,040 8,314,384,000
13/12/2018 7,580 0.49 6.46 7,090 7,580 7,150 302,370 2,291,964,600
12/12/2018 7,090 0.19 2.68 6,900 7,380 6,600 320,690 2,273,692,100
11/12/2018 6,900 0.33 4.78 6,570 7,020 6,900 143,780 992,082,000
10/12/2018 6,570 0.07 1.07 6,500 6,950 6,520 406,060 2,667,814,200
07/12/2018 6,500 0.08 1.23 6,420 6,860 6,420 179,370 1,165,905,000
06/12/2018 6,420 0.42 6.54 6,000 6,420 6,420 12,850 82,497,000
05/12/2018 6,000 0.42 7.00 6,000 6,420 5,900 38,410 230,460,000
04/12/2018 6,000 0.42 7.00 6,000 6,420 5,900 89,250 535,500,000
03/12/2018 6,000 -0.10 -1.67 6,100 6,500 6,000 16,300 97,800,000
30/11/2018 6,100 0.14 2.30 5,960 6,100 6,000 53,080 323,788,000
29/11/2018 5,960 0.06 1.01 5,900 5,960 5,900 990 5,900,400
28/11/2018 5,900 -0.40 -6.78 6,300 6,150 5,900 42,600 251,340,000
27/11/2018 6,300 -0.40 -6.35 6,700 6,600 6,250 105,200 662,760,000
26/11/2018 6,700 -0.40 -5.97 7,100 6,900 6,650 3,520 23,584,000
25/11/2018 7,100 0.10 1.41 7,000 7,100 7,000 10,000 71,000,000
23/11/2018 7,100 0.10 1.41 7,000 7,100 7,000 10,000 71,000,000
22/11/2018 7,000 -0.10 -1.43 7,100 7,000 6,900 2,210 15,470,000
21/11/2018 7,100 0.10 1.41 7,000 7,100 6,950 44,280 314,388,000
20/11/2018 7,000 -0.30 -4.29 7,000 7,000 6,690 20,970 146,790,000
19/11/2018 7,000 0.01 0.14 6,990 7,000 6,990 29,260 204,820,000
16/11/2018 6,990 0.04 0.57 6,950 6,990 6,990 20 139,800
15/11/2018 6,950 -0.45 -6.47 6,950 6,950 6,500 7,620 52,959,000
14/11/2018 6,950 0.05 0.72 6,900 6,950 6,950 110 764,500
13/11/2018 6,900 0.10 1.45 6,800 7,000 6,700 140,330 968,277,000
12/11/2018 6,800 0.30 4.41 6,500 6,800 6,800 10 68,000
11/11/2018 6,500 -0.40 -6.15 6,900 6,600 6,450 11,170 72,605,000
09/11/2018 6,500 -0.40 -6.15 6,900 6,600 6,450 11,170 72,605,000
08/11/2018 6,900 0.38 5.51 6,520 6,900 6,360 20 138,000
07/11/2018 6,520 -0.08 -1.23 6,600 7,050 6,510 15,160 98,843,200
06/11/2018 6,600 -0.30 -4.55 6,900 7,200 6,600 122,010 805,266,000
05/11/2018 6,900 0.30 4.35 6,600 7,050 6,230 26,910 185,679,000
02/11/2018 6,600 -0.40 -6.06 7,000 7,000 6,600 51,390 339,174,000
01/11/2018 7,000 0.01 0.14 6,990 7,000 7,000 10 70,000
31/10/2018 6,990 -0.09 -1.29 6,990 6,990 6,520 19,120 133,648,800
30/10/2018 6,990 0.41 5.87 6,580 7,000 6,990 130 908,700
29/10/2018 6,580 -0.47 -7.14 7,050 7,050 6,580 42,220 277,807,600
26/10/2018 7,050 0.40 5.67 6,650 7,050 6,250 510 3,595,500
25/10/2018 6,650 0.05 0.75 6,600 7,060 6,600 491,150 3,266,147,500
24/10/2018 6,600 -0.05 -0.76 6,650 6,600 6,500 20,020 132,132,000
23/10/2018 6,650 -0.01 -0.15 6,660 6,650 6,650 330 2,194,500
22/10/2018 6,660 -0.02 -0.30 6,680 6,660 6,280 40 266,400
19/10/2018 6,680 0.02 0.30 6,660 6,680 6,660 1,240 8,283,200
18/10/2018 6,660 0.01 0.15 6,650 6,660 6,660 1,110 7,392,600
17/10/2018 6,650 -0.07 -1.05 6,720 6,650 6,350 520 3,458,000
16/10/2018 6,720 0.03 0.45 6,690 6,790 6,500 420 2,822,400
15/10/2018 6,690 0.09 1.35 6,600 6,740 6,260 2,100 14,049,000
12/10/2018 6,600 0.10 1.52 6,600 6,800 6,180 87,150 575,190,000
11/10/2018 6,600 0.43 6.52 6,170 6,600 6,020 22,050 145,530,000
10/10/2018 6,170 -0.33 -5.35 6,500 6,500 6,170 42,360 261,361,200
09/10/2018 6,500 0.40 6.15 6,100 6,500 6,110 10,320 67,080,000
08/10/2018 6,100 -0.39 -6.39 6,490 6,600 6,100 34,170 208,437,000
05/10/2018 6,490 0.28 4.31 6,210 6,490 6,220 990 6,425,100
04/10/2018 6,210 0.29 4.67 6,210 6,500 6,210 17,670 109,730,700
03/10/2018 6,210 -0.09 -1.45 6,300 6,520 6,210 31,860 197,850,600
02/10/2018 6,300 0.20 3.17 6,100 6,300 5,900 41,940 264,222,000
01/10/2018 6,100 0.10 1.64 6,000 6,100 5,600 21,100 128,710,000
29/09/2018 6,000 -0.30 -5.00 6,300 6,300 6,000 54,200 325,200,000
28/09/2018 6,000 -0.30 -5.00 6,300 6,300 6,000 54,200 325,200,000
27/09/2018 6,300 -0.18 -2.86 6,300 6,370 6,110 1,440 9,072,000
26/09/2018 6,300 0.30 4.76 6,000 6,370 5,850 49,400 311,220,000
25/09/2018 6,000 -0.26 -4.33 6,260 6,370 6,000 11,140 66,840,000
24/09/2018 6,260 -0.10 -1.60 6,360 6,680 6,200 10,010 62,662,600
23/09/2018 6,360 0.04 0.63 6,360 6,650 6,350 23,410 148,887,600
21/09/2018 6,360 0.04 0.63 6,360 6,650 6,350 23,410 148,887,600
20/09/2018 6,360 0.02 0.31 6,340 6,400 6,300 81,650 519,294,000
19/09/2018 6,340 -0.01 -0.16 6,350 6,700 6,340 13,250 84,005,000
18/09/2018 6,350 -0.40 -6.30 6,750 6,750 6,300 55,530 352,615,500
17/09/2018 6,750 0.30 4.44 6,450 6,750 6,350 570 3,847,500
14/09/2018 6,450 -0.15 -2.33 6,600 6,980 6,450 30,470 196,531,500
13/09/2018 6,600 0.05 0.76 6,550 7,000 6,320 197,430 1,303,038,000
12/09/2018 6,550 -0.15 -2.29 6,700 7,160 6,510 542,680 3,554,554,000
11/09/2018 6,700 0.07 1.04 6,630 6,700 6,400 11,970 80,199,000
10/09/2018 6,630 0.43 6.49 6,200 6,630 5,960 12,400 82,212,000
07/09/2018 6,200 -0.35 -5.65 6,550 7,000 6,200 431,790 2,677,098,000
06/09/2018 6,550 0.35 5.34 6,200 6,630 6,550 5,790 37,924,500
05/09/2018 6,200 -0.35 -5.65 6,550 7,000 6,200 1,952,920 12,108,104,000
04/09/2018 6,550 0.32 4.89 6,230 6,660 5,870 214,980 1,408,119,000
31/08/2018 6,230 0.40 6.42 5,830 6,230 6,200 214,710 1,337,643,300
30/08/2018 5,830 0.38 6.52 5,450 5,830 5,810 21,750 126,802,500
29/08/2018 5,450 -0.25 -4.59 5,700 6,090 5,450 132,620 722,779,000
28/08/2018 5,700 -0.29 -5.09 5,990 6,200 5,700 30,990 176,643,000
27/08/2018 5,990 0.39 6.51 5,600 5,990 5,500 182,800 1,094,972,000
24/08/2018 5,600 -0.10 -1.79 5,600 5,690 5,500 15,690 87,864,000
23/08/2018 5,600 0.30 5.36 5,300 5,660 5,300 33,030 184,968,000
22/08/2018 5,300 0.25 4.72 5,300 5,550 5,300 990 5,247,000
21/08/2018 5,300 -0.10 -1.89 5,400 5,300 5,100 21,030 111,459,000
20/08/2018 5,400 -0.05 -0.93 5,450 5,400 5,100 1,700 9,180,000
18/08/2018 5,450 0.02 0.37 5,430 5,520 5,450 1,500 8,175,000
17/08/2018 5,450 0.02 0.37 5,430 5,520 5,450 1,500 8,175,000
16/08/2018 5,430 0.07 1.29 5,430 5,500 5,410 56,040 304,297,200
15/08/2018 5,430 0.23 4.24 5,200 5,440 5,100 51,180 277,907,400
14/08/2018 5,200 0.15 2.88 5,050 5,200 5,100 130 676,000
13/08/2018 5,050 -0.14 -2.77 5,190 5,050 5,000 6,100 30,805,000
10/08/2018 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 10 51,900
09/08/2018 5,190 -0.09 -1.73 5,190 5,200 5,000 2,100 10,899,000
08/08/2018 5,190 -0.01 -0.19 5,200 5,200 4,900 75,630 392,519,700
07/08/2018 5,200 0.01 0.19 5,190 5,280 5,190 2,760 14,352,000
06/08/2018 5,190 0.03 0.58 5,160 5,200 4,950 36,110 187,410,900
03/08/2018 5,160 0.03 0.58 5,130 5,160 4,950 17,140 88,442,400
02/08/2018 5,130 0.08 1.56 5,050 5,150 5,000 1,210 6,207,300
01/08/2018 5,050 -0.10 -1.98 5,150 5,440 4,910 22,530 113,776,500
31/07/2018 5,150 0.20 3.88 4,950 5,150 4,900 21,510 110,776,500
30/07/2018 4,950 -0.25 -5.05 5,200 5,300 4,900 11,080 54,846,000
29/07/2018 5,200 0.31 5.96 4,890 5,200 4,650 11,650 60,580,000
27/07/2018 5,200 0.31 5.96 4,890 5,200 4,650 11,650 60,580,000
26/07/2018 4,890 0.28 5.73 4,610 4,930 4,790 4,400 21,516,000
25/07/2018 4,610 -0.34 -7.38 4,950 5,050 4,610 24,800 114,328,000
24/07/2018 4,950 -0.05 -1.01 5,000 5,280 4,900 12,320 60,984,000
23/07/2018 5,000 -0.30 -6.00 5,300 5,590 4,990 9,430 47,150,000
22/07/2018 5,300 0.20 3.77 5,100 5,300 4,910 57,580 305,174,000
20/07/2018 5,300 0.20 3.77 5,100 5,300 4,910 57,580 305,174,000
19/07/2018 5,100 -0.30 -5.88 5,400 5,400 5,030 110,690 564,519,000
18/07/2018 5,400 -0.20 -3.70 5,600 5,890 5,300 12,660 68,364,000
17/07/2018 5,600 -0.39 -6.96 5,990 6,000 5,600 14,020 78,512,000
16/07/2018 5,990 0.38 6.34 5,610 6,000 5,260 96,270 576,657,300
15/07/2018 5,610 -0.31 -5.53 5,920 6,330 5,520 79,400 445,434,000
13/07/2018 5,610 -0.31 -5.53 5,920 6,330 5,520 79,400 445,434,000
12/07/2018 5,920 0.35 5.91 5,570 5,950 5,210 250 1,480,000
11/07/2018 5,570 -0.41 -7.36 5,980 6,100 5,570 22,590 125,826,300
10/07/2018 5,980 -0.44 -7.36 6,420 6,860 5,980 514,190 3,074,856,200
09/07/2018 6,420 0.42 6.54 6,000 6,420 6,100 381,600 2,449,872,000
08/07/2018 6,000 0.19 3.17 5,810 6,000 5,800 72,870 437,220,000
06/07/2018 6,000 0.19 3.17 5,810 6,000 5,800 72,870 437,220,000
05/07/2018 5,810 0.38 6.54 5,430 5,810 5,800 432,420 2,512,360,200
04/07/2018 5,430 0.35 6.45 5,080 5,430 5,220 293,030 1,591,152,900
03/07/2018 5,080 0.33 6.50 4,750 5,080 5,000 287,650 1,461,262,000
02/07/2018 4,750 -0.30 -6.32 5,050 5,150 4,750 64,210 304,997,500
01/07/2018 5,050 0.11 2.18 4,940 0 0 110,040 555,702,000
29/06/2018 5,050 0.11 2.18 4,940 5,220 4,900 110,040 555,702,000
28/06/2018 4,940 0.24 4.86 4,700 5,000 4,550 15,090 74,544,600
27/06/2018 4,700 0.30 6.38 4,400 4,700 4,400 248,360 1,167,292,000
26/06/2018 4,400 -0.10 -2.27 4,500 4,600 4,400 85,640 376,816,000
25/06/2018 4,500 0.08 1.78 4,420 4,500 4,400 109,690 493,605,000
22/06/2018 4,420 -0.12 -2.71 4,420 4,440 4,300 48,820 215,784,400
21/06/2018 4,420 -0.01 -0.23 4,430 4,440 4,160 38,030 168,092,600
20/06/2018 4,430 0.04 0.90 4,390 4,430 4,140 12,160 53,868,800
19/06/2018 4,390 -0.17 -3.87 4,560 4,390 4,250 16,960 74,454,400
18/06/2018 4,560 0.17 3.73 4,390 4,570 4,260 6,420 29,275,200
17/06/2018 4,390 -0.11 -2.51 4,500 4,500 4,300 7,470 32,793,300
15/06/2018 4,390 -0.11 -2.51 4,500 4,500 4,300 7,470 32,793,300
14/06/2018 4,500 -0.03 -0.67 4,530 4,530 4,300 11,000 49,500,000
13/06/2018 4,530 -0.03 -0.66 4,560 4,550 4,300 24,270 109,943,100
12/06/2018 4,560 -0.02 -0.44 4,580 4,580 4,280 18,090 82,490,400
11/06/2018 4,580 -0.01 -0.22 4,590 4,580 4,360 2,620 11,999,600
10/06/2018 4,590 0.23 5.01 4,360 4,660 4,360 10,430 47,873,700
08/06/2018 4,590 0.23 5.01 4,360 4,660 4,360 10,430 47,873,700
07/06/2018 4,360 -0.17 -3.90 4,530 4,550 4,360 11,780 51,360,800
06/06/2018 4,530 -0.26 -5.74 4,530 4,630 4,220 49,600 224,688,000
05/06/2018 4,530 0.29 6.40 4,240 4,530 4,230 40,440 183,193,200
04/06/2018 4,240 -0.01 -0.24 4,250 4,490 4,240 4,540 19,249,600
01/06/2018 4,250 -0.05 -1.18 4,250 4,300 4,200 102,560 435,880,000
31/05/2018 4,250 0.04 0.94 4,250 4,360 4,240 38,930 165,452,500
30/05/2018 4,250 -0.05 -1.18 4,300 4,400 4,250 4,490 19,082,500
29/05/2018 4,300 0.01 0.23 4,290 4,330 4,260 33,240 142,932,000
28/05/2018 4,290 -0.31 -7.23 4,600 4,400 4,280 72,230 309,866,700
25/05/2018 4,600 -0.20 -4.35 4,600 4,750 4,400 21,390 98,394,000
24/05/2018 4,600 0.11 2.39 4,490 4,600 4,300 14,210 65,366,000
23/05/2018 4,490 0.02 0.45 4,470 4,500 4,250 15,860 71,211,400
22/05/2018 4,470 -0.03 -0.67 4,500 4,490 4,300 30,100 134,547,000
21/05/2018 4,500 -0.02 -0.44 4,500 4,500 4,480 17,670 79,515,000
18/05/2018 4,500 -0.05 -1.11 4,550 4,500 4,350 45,830 206,235,000
17/05/2018 4,550 -0.13 -2.86 4,550 4,630 4,400 3,620 16,471,000
16/05/2018 4,550 -0.09 -1.98 4,640 4,700 4,430 10,450 47,547,500
15/05/2018 4,640 0.09 1.94 4,550 4,780 4,260 38,450 178,408,000
14/05/2018 4,550 0.10 2.20 4,450 4,740 4,500 40,730 185,321,500
11/05/2018 4,450 0.15 3.37 4,300 4,450 4,300 6,950 30,927,500
10/05/2018 4,300 0.05 1.16 4,300 4,500 4,300 13,630 58,609,000
09/05/2018 4,300 -0.20 -4.65 4,500 4,590 4,300 23,370 100,491,000
08/05/2018 4,500 0.20 4.44 4,300 4,540 4,300 4,790 21,555,000
07/05/2018 4,300 0.03 0.70 4,270 4,560 4,160 18,560 79,808,000
04/05/2018 4,270 0.16 3.75 4,110 4,280 4,250 9,300 39,711,000
03/05/2018 4,110 0.04 0.97 4,070 4,350 4,070 9,050 37,195,500
02/05/2018 4,070 -0.16 -3.93 4,230 4,510 3,940 20,660 84,086,200
30/04/2018 4,230 -0.31 -7.33 4,540 4,500 4,230 130,730 552,987,900
27/04/2018 4,230 -0.31 -7.33 4,540 4,500 4,230 130,730 552,987,900
26/04/2018 4,540 0.20 4.41 4,340 4,640 4,050 13,650 61,971,000
25/04/2018 4,340 -0.32 -7.37 4,660 4,900 4,340 30,360 131,762,400
24/04/2018 4,340 -0.32 -7.37 4,660 4,900 4,340 30,360 131,762,400
23/04/2018 4,660 -0.33 -7.08 4,990 4,910 4,660 40,260 187,611,600
20/04/2018 4,990 0.13 2.61 4,860 5,100 4,700 4,240 21,157,600
19/04/2018 4,860 0.15 3.09 4,710 4,960 4,390 31,050 150,903,000
18/04/2018 4,710 -0.19 -4.03 4,900 4,890 4,560 50,630 238,467,300
13/04/2018 5,100 0.10 1.96 5,000 5,250 4,990 41,590 212,109,000
12/04/2018 5,000 0.27 5.40 5,000 5,290 5,000 35,870 179,350,000
11/04/2018 5,000 0.22 4.40 4,780 5,110 4,820 59,830 299,150,000
10/04/2018 4,780 -0.34 -7.11 5,120 5,470 4,780 205,040 980,091,200
09/04/2018 5,120 0.33 6.45 4,790 5,120 4,790 128,780 659,353,600
06/04/2018 4,790 0.31 6.47 4,480 4,790 4,480 82,640 395,845,600
05/04/2018 4,480 -0.24 -5.36 4,720 5,000 4,400 190,650 854,112,000
04/04/2018 4,720 -0.35 -7.42 5,070 5,070 4,720 137,410 648,575,200
03/04/2018 5,070 -0.38 -7.50 5,450 5,100 5,070 259,580 1,316,070,600
02/04/2018 5,450 0.34 6.24 5,110 5,460 5,110 163,080 888,786,000
30/03/2018 5,110 -0.20 -3.91 5,310 5,300 4,940 233,450 1,192,929,500
29/03/2018 5,310 -0.39 -7.34 5,700 5,600 5,310 1,084,170 5,756,942,700
28/03/2018 5,700 -0.42 -7.37 6,120 6,300 5,700 355,110 2,024,127,000
27/03/2018 6,120 -0.46 -7.52 6,580 6,500 6,120 484,030 2,962,263,600
26/03/2018 6,580 -0.49 -7.45 7,070 7,400 6,580 255,500 1,681,190,000
25/03/2018 7,070 0.46 6.51 6,610 7,070 6,610 2,274,620 16,081,563,400
23/03/2018 7,070 0.46 6.51 6,610 7,070 6,610 2,274,620 16,081,563,400
22/03/2018 6,610 0.43 6.51 6,180 6,610 6,400 813,870 5,379,680,700
21/03/2018 6,180 0.40 6.47 5,780 6,180 5,780 996,900 6,160,842,000
20/03/2018 5,780 0.37 6.40 5,410 5,780 5,750 1,972,790 11,402,726,200
19/03/2018 5,410 0.35 6.47 5,060 5,410 5,350 531,800 2,877,038,000
17/03/2018 5,060 0.33 6.52 4,730 5,060 4,730 541,660 2,740,799,600
16/03/2018 5,060 0.33 6.52 4,730 5,060 4,730 541,660 2,740,799,600
15/03/2018 4,730 0.07 1.48 4,660 4,980 4,660 1,640,660 7,760,321,800
14/03/2018 4,660 0.30 6.44 4,360 4,660 4,600 333,870 1,555,834,200
13/03/2018 4,360 0.28 6.42 4,080 4,360 4,020 122,050 532,138,000
12/03/2018 4,080 -0.45 -11.03 4,530 4,830 4,300 273,010 1,113,880,800
11/03/2018 4,350 -0.18 -4.14 4,530 4,830 4,300 282,400 1,228,440,000
09/03/2018 4,350 -0.18 -4.14 4,530 4,830 4,300 282,400 1,228,440,000
08/03/2018 4,530 -0.19 -4.19 4,720 4,900 4,500 188,170 852,410,100
07/03/2018 4,720 -0.13 -2.75 4,850 5,170 4,710 390,810 1,844,623,200
06/03/2018 4,850 -0.18 -3.71 5,030 5,100 4,750 627,390 3,042,841,500
05/03/2018 5,030 0.32 6.36 4,710 5,030 5,030 1,259,750 6,336,542,500
02/03/2018 4,710 0.30 6.37 4,410 4,710 4,650 1,098,410 5,173,511,100
01/03/2018 4,410 0.28 6.35 4,130 4,410 4,130 685,300 3,022,173,000
28/02/2018 4,130 -0.23 -5.57 4,360 4,660 4,130 956,370 3,949,808,100
27/02/2018 4,360 0.28 6.42 4,080 4,360 4,300 565,240 2,464,446,400
26/02/2018 4,080 0.26 6.37 3,820 4,080 3,860 458,230 1,869,578,400
25/02/2018 3,820 0.02 0.52 3,800 4,060 3,820 200,960 767,667,200
23/02/2018 3,820 0.02 0.52 3,800 4,060 3,820 200,960 767,667,200
22/02/2018 3,800 -0.20 -5.26 4,000 4,280 3,800 2,089,640 7,940,632,000
21/02/2018 4,000 0.26 6.50 3,740 4,000 3,740 734,550 2,938,200,000
13/02/2018 3,740 0.24 6.42 3,500 3,740 3,400 56,200 210,188,000
12/02/2018 3,500 0.11 3.14 3,390 3,500 3,220 52,020 182,070,000
09/02/2018 3,390 0.22 6.49 3,170 3,390 3,020 132,310 448,530,900
08/02/2018 3,170 0.14 4.42 3,030 3,170 2,980 83,050 263,268,500
07/02/2018 3,030 -0.28 -9.24 3,310 3,290 3,000 112,020 339,420,600
06/02/2018 3,080 -0.23 -7.47 3,310 0 0 1,549,890 4,773,661,200
05/02/2018 3,310 -0.24 -7.25 3,550 3,560 3,310 442,210 1,463,715,100
04/02/2018 3,550 -0.26 -7.32 3,810 3,970 3,550 935,880 3,322,374,000
02/02/2018 3,550 -0.26 -7.32 3,810 3,970 3,550 935,880 3,322,374,000
01/02/2018 3,810 -0.05 -1.31 3,860 4,090 3,800 1,110,510 4,231,043,100
31/01/2018 3,860 -0.17 -4.40 4,030 4,300 3,850 5,348,250 20,644,245,000
30/01/2018 4,030 -0.07 -1.74 4,100 4,250 4,030 109,080 439,592,400
29/01/2018 4,100 -0.30 -7.32 4,400 4,610 4,100 277,580 1,138,078,000
28/01/2018 4,400 -0.10 -2.27 4,500 4,790 4,400 1,259,320 5,541,008,000
26/01/2018 4,400 -0.10 -2.27 4,500 4,790 4,400 1,259,320 5,541,008,000
25/01/2018 4,500 0.20 4.44 4,300 4,600 4,320 2,004,780 9,021,510,000
24/01/2018 2,850 -1.21 -42.46 4,060 4,340 4,120 123,960 353,286,000
22/01/2018 4,300 0.24 5.58 4,060 4,340 4,120 745,100 3,203,930,000
19/01/2018 4,060 -0.10 -2.46 4,160 4,270 4,060 373,370 1,515,882,200
18/01/2018 4,160 0.11 2.64 4,050 4,200 4,010 246,100 1,023,776,000
17/01/2018 4,050 0.11 2.72 3,940 4,150 3,940 213,860 866,133,000
16/01/2018 3,940 -0.26 -6.60 4,200 4,200 3,940 710,550 2,799,567,000
15/01/2018 4,200 -0.11 -2.62 4,310 4,400 4,110 526,240 2,210,208,000
12/01/2018 4,310 0.01 0.23 4,300 4,600 4,000 1,963,900 8,464,409,000
11/01/2018 4,300 0.27 6.28 4,030 4,310 4,000 1,500,220 6,450,946,000
10/01/2018 4,030 0.17 4.22 4,030 4,310 4,030 3,416,130 13,767,003,900
09/01/2018 4,030 0.26 6.45 3,770 4,030 4,000 1,184,700 4,774,341,000
08/01/2018 3,770 0.24 6.37 3,530 3,770 3,750 626,910 2,363,450,700
05/01/2018 3,520 0.23 6.53 3,300 3,530 3,530 536,280 1,887,705,600
04/01/2018 3,300 0.23 6.97 3,300 3,530 3,210 2,034,320 6,713,256,000
03/01/2018 3,300 -0.13 -3.94 3,430 3,430 3,230 330,310 1,090,023,000
02/01/2018 3,430 0.03 0.87 3,400 3,450 3,350 122,130 418,905,900
29/12/2017 3,400 -0.05 -1.47 3,450 3,500 3,260 211,790 720,086,000
28/12/2017 3,450 0.06 1.74 3,390 3,510 3,400 120,250 414,862,500
27/12/2017 3,390 0.05 1.47 3,340 3,550 3,340 176,940 599,826,600
26/12/2017 3,340 -0.01 -0.30 3,350 3,580 3,340 491,060 1,640,140,400
25/12/2017 3,350 -0.07 -2.09 3,420 3,600 3,300 584,020 1,956,467,000
22/12/2017 3,420 -0.20 -5.85 3,620 3,870 3,420 1,600,160 5,472,547,200
21/12/2017 3,620 -0.01 -0.28 3,630 3,700 3,500 353,510 1,279,706,200
20/12/2017 3,630 0.23 6.34 3,400 3,630 3,300 1,045,620 3,795,600,600
19/12/2017 3,430 0.18 5.25 3,250 3,470 3,300 318,730 1,093,243,900
18/12/2017 3,210 0.17 5.30 3,040 3,250 3,200 203,600 653,556,000
16/12/2017 3,040 0.19 6.25 2,850 3,040 3,040 199,140 605,385,600
15/12/2017 3,040 0.19 6.25 2,850 3,040 3,040 144,930 440,587,200
14/12/2017 2,850 0.18 6.32 2,670 2,850 2,670 87,240 248,634,000
13/12/2017 2,670 0.00 ■■ 0.00 2,670 2,670 2,670 5,220 13,937,400
12/12/2017 2,650 -0.04 -1.51 2,690 2,680 2,650 1,390 3,683,500
11/12/2017 2,770 -0.03 -1.08 2,800 2,770 2,730 1,050 2,908,500
08/12/2017 2,800 -0.02 -0.71 2,820 2,800 2,750 13,120 36,736,000
07/12/2017 2,820 -0.01 -0.35 2,820 2,850 2,760 31,390 88,519,800
05/12/2017 2,850 0.03 1.06 2,890 2,890 2,750 153,050 436,192,500
04/12/2017 2,820 -0.07 -2.42 2,840 2,960 2,820 194,610 548,800,200
01/12/2017 2,890 0.02 0.70 2,840 2,920 2,830 23,920 69,128,800
30/11/2017 2,870 0.01 0.35 2,850 2,900 2,830 26,940 77,317,800
29/11/2017 2,860 -0.04 -1.38 2,900 2,920 2,850 77,380 221,306,800
28/11/2017 2,900 -0.06 -2.03 3,000 3,000 2,860 38,220 110,838,000
27/11/2017 2,960 0.11 3.86 2,810 2,990 2,810 112,110 331,845,600
24/11/2017 2,850 0.00 ■■ 0.00 2,820 2,900 2,740 123,960 353,286,000
23/11/2017 2,850 -0.03 -1.04 2,880 2,940 2,850 58,240 165,984,000
22/11/2017 2,880 0.00 ■■ 0.00 2,900 2,970 2,870 72,030 207,446,400
21/11/2017 2,880 -0.04 -1.37 2,950 3,060 2,880 54,140 155,923,200
20/11/2017 2,920 0.08 2.82 2,900 2,990 2,870 30,480 89,001,600
17/11/2017 2,840 0.00 ■■ 0.00 2,850 2,940 2,830 102,420 290,872,800
16/11/2017 2,840 -0.04 -1.39 2,950 2,950 2,790 120,620 342,560,800
15/11/2017 2,880 -0.08 -2.70 2,900 2,960 2,870 81,840 235,699,200
14/11/2017 2,960 -0.04 -1.33 2,990 3,000 2,900 55,610 164,605,600
13/11/2017 3,000 -0.04 -1.32 3,050 3,050 3,000 68,630 205,890,000
10/11/2017 3,040 0.19 6.67 2,850 3,040 2,850 247,320 751,852,800
09/11/2017 2,850 0.00 ■■ 0.00 2,850 2,910 2,850 101,210 288,448,500
08/11/2017 2,850 0.05 1.79 2,900 2,900 2,790 86,140 245,499,000
07/11/2017 2,800 -0.10 -3.45 2,960 2,960 2,780 31,990 89,572,000
06/11/2017 2,900 0.10 3.57 2,680 2,920 2,680 32,000 92,800,000
03/11/2017 2,800 0.01 0.36 2,790 2,800 2,650 125,150 350,420,000
02/11/2017 2,790 -0.20 -6.69 2,810 2,890 2,790 198,350 553,396,500
01/11/2017 2,990 -0.01 -0.33 2,850 3,100 2,840 42,830 128,061,700
31/10/2017 3,000 -0.01 -0.33 3,050 3,090 2,800 156,070 468,210,000
30/10/2017 3,010 0.19 6.74 2,820 3,010 2,820 147,670 444,486,700
27/10/2017 2,820 -0.17 -5.69 2,920 2,950 2,790 334,730 943,938,600
26/10/2017 2,990 -0.04 -1.32 3,000 3,010 2,900 26,770 80,042,300
25/10/2017 3,030 0.00 ■■ 0.00 3,020 3,040 2,960 140,210 424,836,300
24/10/2017 3,030 0.03 1.00 3,000 3,030 3,000 264,840 802,465,200
23/10/2017 3,000 -0.08 -2.60 3,080 3,110 3,000 169,630 508,890,000
20/10/2017 3,080 0.02 0.65 3,100 3,110 3,050 80,840 248,987,200
19/10/2017 3,060 -0.06 -1.92 3,070 3,120 3,020 39,640 121,298,400
18/10/2017 3,120 -0.06 -1.89 3,120 3,130 3,050 175,230 546,717,600
17/10/2017 3,180 0.10 3.25 3,020 3,190 3,020 190,910 607,093,800
16/10/2017 3,080 -0.02 -0.65 3,190 3,190 3,080 73,140 225,271,200
13/10/2017 3,100 -0.05 -1.59 3,250 3,250 3,010 43,940 136,214,000
12/10/2017 3,150 0.11 3.62 3,020 3,180 2,980 267,050 841,207,500
11/10/2017 3,040 -0.09 -2.88 3,130 3,160 3,000 338,380 1,028,675,200
10/10/2017 3,130 -0.07 -2.19 3,200 3,220 3,130 40,070 125,419,100
09/10/2017 3,200 -0.03 -0.93 3,300 3,300 3,200 62,460 199,872,000
06/10/2017 3,230 -0.02 -0.62 3,200 3,310 3,200 126,660 409,111,800
05/10/2017 3,250 -0.10 -2.99 3,350 3,350 3,250 89,530 290,972,500
04/10/2017 3,350 0.20 6.35 3,200 3,350 3,200 161,830 542,130,500
03/10/2017 3,150 -0.19 -5.69 3,340 3,340 3,110 344,650 1,085,647,500
02/10/2017 3,340 -0.06 -1.76 3,430 3,430 3,340 108,240 361,521,600
29/09/2017 3,400 0.00 ■■ 0.00 3,360 3,410 3,360 33,450 113,730,000
28/09/2017 3,400 0.00 ■■ 0.00 3,400 3,410 3,350 236,800 805,120,000
27/09/2017 3,400 0.00 ■■ 0.00 3,450 3,450 3,350 125,660 427,244,000
26/09/2017 3,400 -0.07 -2.02 3,400 3,480 3,370 195,720 665,448,000
25/09/2017 3,470 -0.05 -1.42 3,550 3,550 3,410 88,110 305,741,700
22/09/2017 3,520 -0.02 -0.56 3,540 3,560 3,470 95,340 335,596,800
21/09/2017 3,540 0.14 4.12 3,450 3,600 3,360 124,770 441,685,800
20/09/2017 3,400 -0.06 -1.73 3,480 3,480 3,360 490,550 1,667,870,000
19/09/2017 3,460 -0.05 -1.42 3,510 3,520 3,430 325,240 1,125,330,400
18/09/2017 3,510 -0.13 -3.57 3,590 3,640 3,480 281,930 989,574,300
15/09/2017 3,640 -0.05 -1.36 3,690 3,710 3,460 162,000 589,680,000
14/09/2017 3,690 0.09 2.50 3,570 3,700 3,520 117,720 434,386,800
13/09/2017 3,600 -0.20 -5.26 3,700 3,800 3,590 270,770 974,772,000
12/09/2017 3,800 0.07 1.88 3,760 3,980 3,600 543,800 2,066,440,000
11/09/2017 3,730 0.24 6.88 3,490 3,730 3,470 852,140 3,178,482,200
08/09/2017 3,490 0.09 2.65 3,450 3,500 3,410 142,310 496,661,900
07/09/2017 3,400 0.05 1.49 3,350 3,460 3,350 411,230 1,398,182,000
06/09/2017 3,350 -0.06 -1.76 3,450 3,450 3,350 175,100 586,585,000
05/09/2017 3,410 0.04 1.19 3,370 3,410 3,300 303,390 1,034,559,900
01/09/2017 3,370 -0.01 -0.30 3,390 3,390 3,290 118,450 399,176,500
31/08/2017 3,380 -0.02 -0.59 3,400 3,400 3,320 293,100 990,678,000
30/08/2017 3,400 0.07 2.10 3,400 3,400 3,270 365,920 1,244,128,000
29/08/2017 3,330 0.04 1.22 3,290 3,420 3,240 235,870 785,447,100
28/08/2017 3,290 -0.04 -1.20 3,350 3,350 3,270 396,160 1,303,366,400
25/08/2017 3,330 -0.05 -1.48 3,350 3,370 3,270 339,380 1,130,135,400
24/08/2017 3,380 -0.05 -1.46 3,400 3,460 3,320 293,370 991,590,600
23/08/2017 3,430 -0.04 -1.15 3,490 3,490 3,300 236,060 809,685,800
22/08/2017 3,470 0.06 1.76 3,410 3,560 3,410 406,680 1,411,179,600
21/08/2017 3,410 -0.06 -1.73 3,470 3,470 3,360 185,150 631,361,500
18/08/2017 3,470 -0.05 -1.42 3,560 3,560 3,300 92,620 321,391,400
17/08/2017 3,520 0.08 2.33 3,210 3,670 3,210 770,030 2,710,505,600
16/08/2017 3,440 -0.25 -6.78 3,690 3,690 3,440 509,320 1,752,060,800
15/08/2017 3,690 -0.10 -2.64 3,780 3,800 3,660 340,830 1,257,662,700
14/08/2017 3,790 0.03 0.80 3,760 3,860 3,720 188,820 715,627,800
11/08/2017 3,760 0.02 0.53 3,740 3,890 3,700 296,900 1,116,344,000
10/08/2017 3,740 -0.11 -2.86 3,670 3,900 3,670 508,960 1,903,510,400
09/08/2017 3,850 -0.20 -4.94 4,200 4,300 3,780 717,450 2,762,182,500
08/08/2017 4,050 0.26 6.86 3,800 4,050 3,800 978,380 3,962,439,000
07/08/2017 3,790 0.24 6.76 3,610 3,790 3,470 1,180,020 4,472,275,800
04/08/2017 3,550 0.05 1.43 3,500 3,630 3,500 701,700 2,491,035,000
03/08/2017 3,500 -0.07 -1.96 3,330 3,800 3,330 2,737,040 9,579,640,000
02/08/2017 3,570 -0.26 -6.79 3,570 3,570 3,570 357,720 1,277,060,400
01/08/2017 3,830 -0.28 -6.81 3,830 3,830 3,830 583,310 2,234,077,300
31/07/2017 4,110 -0.28 -6.38 4,320 4,370 4,090 1,062,680 4,367,614,800
28/07/2017 4,390 -0.09 -2.01 4,530 4,530 4,320 605,380 2,657,618,200
27/07/2017 4,480 -0.10 -2.18 4,580 4,590 4,480 445,570 1,996,153,600
26/07/2017 4,580 0.06 1.33 4,520 4,590 4,400 735,430 3,368,269,400
25/07/2017 4,520 0.06 1.35 4,550 4,580 4,500 1,026,450 4,639,554,000
24/07/2017 4,460 0.12 2.76 4,340 4,630 4,330 1,310,890 5,846,569,400
21/07/2017 4,340 -0.11 -2.47 4,430 4,700 4,200 552,680 2,398,631,200
20/07/2017 4,450 -0.22 -4.71 4,660 4,690 4,400 424,170 1,887,556,500
19/07/2017 4,670 0.29 6.62 4,480 4,680 4,480 1,727,050 8,065,323,500
18/07/2017 4,380 0.28 6.83 4,100 4,380 4,060 1,417,330 6,207,905,400
17/07/2017 4,100 0.00 ■■ 0.00 4,100 4,170 4,070 375,900 1,541,190,000
14/07/2017 4,100 -0.08 -1.91 4,100 4,170 4,070 483,200 1,981,120,000
13/07/2017 4,180 -0.02 -0.48 4,220 4,230 4,110 377,460 1,577,782,800
12/07/2017 4,200 0.00 ■■ 0.00 4,050 4,250 4,050 353,400 1,484,280,000
11/07/2017 4,200 0.25 6.33 3,950 4,220 3,950 1,085,800 4,560,360,000
10/07/2017 3,950 -0.25 -5.95 4,200 4,290 3,950 695,540 2,747,383,000
07/07/2017 4,200 -0.18 -4.11 4,400 4,400 4,200 812,300 3,411,660,000
06/07/2017 4,380 0.00 ■■ 0.00 4,390 4,480 4,320 608,720 2,666,193,600
05/07/2017 4,380 0.23 5.54 4,220 4,400 4,150 1,719,080 7,529,570,400
04/07/2017 4,150 0.04 0.97 4,200 4,230 4,010 746,610 3,098,431,500
03/07/2017 4,110 0.12 3.01 4,000 4,230 3,900 885,520 3,639,487,200
30/06/2017 3,990 -0.03 -0.75 3,980 4,030 3,960 411,350 1,641,286,500
29/06/2017 4,020 0.03 0.75 3,990 4,150 3,960 826,450 3,322,329,000
28/06/2017 3,990 0.04 1.01 3,910 4,040 3,910 864,430 3,449,075,700
27/06/2017 3,950 -0.29 -6.84 4,200 4,350 3,950 979,850 3,870,407,500
26/06/2017 4,240 0.26 6.53 3,980 4,250 3,970 1,048,220 4,444,452,800
23/06/2017 3,980 -0.21 -5.01 3,970 4,200 3,900 1,734,150 6,901,917,000
22/06/2017 4,190 -0.31 -6.89 4,500 4,600 4,190 1,341,110 5,619,250,900
21/06/2017 4,500 0.28 6.64 4,220 4,510 4,160 1,433,170 6,449,265,000
20/06/2017 4,220 0.27 6.84 3,970 4,220 3,970 1,591,340 6,715,454,800
19/06/2017 3,950 0.21 5.61 4,000 4,000 3,880 1,534,670 6,061,946,500
16/06/2017 3,740 0.11 3.03 3,550 3,790 3,470 840,990 3,145,302,600
15/06/2017 3,630 0.01 0.28 3,430 3,850 3,430 711,940 2,584,342,200
14/06/2017 3,620 0.22 6.47 3,600 3,630 3,550 2,088,940 7,561,962,800
13/06/2017 3,400 0.22 6.92 3,170 3,400 2,960 2,032,130 6,909,242,000
12/06/2017 3,180 -0.21 -6.19 3,200 3,350 3,180 966,450 3,073,311,000
09/06/2017 3,390 -0.24 -6.61 3,500 3,580 3,380 1,963,650 6,656,773,500
08/06/2017 3,630 -0.07 -1.89 3,610 3,850 3,610 444,050 1,611,901,500
07/06/2017 3,700 -0.18 -4.64 3,650 3,760 3,610 2,410,800 8,919,960,000
06/06/2017 3,880 0.17 4.58 3,960 3,960 3,460 2,207,140 8,563,703,200
05/06/2017 3,710 0.24 6.92 3,710 3,710 3,710 209,030 775,501,300
02/06/2017 3,470 -0.26 -6.97 3,470 3,980 3,470 5,108,730 17,727,293,100
01/06/2017 3,730 -0.28 -6.98 3,730 3,730 3,730 29,490 109,997,700
31/05/2017 4,010 -0.30 -6.96 4,010 4,010 4,010 86,840 348,228,400
30/05/2017 4,310 -0.32 -6.91 4,310 4,310 4,310 274,120 1,181,457,200
29/05/2017 4,630 -0.34 -6.84 5,310 5,310 4,630 4,540,530 21,022,653,900
26/05/2017 4,970 0.32 6.88 4,970 4,970 4,970 77,230 383,833,100
25/05/2017 4,650 0.30 6.90 4,650 4,650 4,650 52,930 246,124,500
24/05/2017 4,350 0.28 6.88 4,350 4,350 4,350 199,270 866,824,500
23/05/2017 4,070 0.26 6.82 4,070 4,070 4,070 274,730 1,118,151,100
22/05/2017 3,810 0.24 6.72 3,810 3,810 3,810 198,810 757,466,100
19/05/2017 3,570 0.23 6.89 3,570 3,570 3,570 164,280 586,479,600
18/05/2017 3,340 0.21 6.71 3,340 3,340 3,340 269,090 898,760,600
17/05/2017 3,130 0.20 6.83 2,990 3,130 2,950 2,020,820 6,325,166,600
16/05/2017 2,930 0.19 6.93 2,930 2,930 2,720 3,979,290 11,659,319,700
15/05/2017 2,740 0.17 6.61 2,740 2,740 2,740 114,170 312,825,800
09/05/2017 2,370 0.15 6.76 2,370 2,370 2,360 532,720 1,262,546,400
08/05/2017 2,220 0.14 6.73 2,180 2,220 2,150 589,970 1,309,733,400
05/05/2017 2,080 -0.04 -1.89 2,120 2,150 2,080 160,300 333,424,000
04/05/2017 2,120 0.06 2.91 2,100 2,180 2,100 395,560 838,587,200
03/05/2017 2,060 0.13 6.74 1,970 2,060 1,970 481,860 992,631,600
28/04/2017 1,930 0.01 0.52 1,910 1,980 1,910 77,700 149,961,000
27/04/2017 1,920 0.00 ■■ 0.00 1,920 1,930 1,910 137,660 264,307,200
26/04/2017 1,920 0.01 0.52 1,940 1,960 1,900 110,510 212,179,200
25/04/2017 1,910 0.00 ■■ 0.00 1,940 1,960 1,910 32,720 62,495,200
24/04/2017 1,910 -0.03 -1.55 1,950 1,990 1,890 58,540 111,811,400
21/04/2017 1,940 0.00 ■■ 0.00 1,950 1,950 1,930 9,880 19,167,200
20/04/2017 1,940 0.01 0.52 1,910 1,940 1,910 81,500 158,110,000
19/04/2017 1,930 -0.01 -0.52 1,900 1,930 1,900 176,110 339,892,300
18/04/2017 1,940 0.00 ■■ 0.00 1,910 1,940 1,880 399,160 774,370,400
17/04/2017 1,940 -0.05 -2.51 1,980 1,990 1,920 225,210 436,907,400
14/04/2017 1,990 0.00 ■■ 0.00 1,950 1,990 1,930 116,860 232,551,400
13/04/2017 1,990 -0.04 -1.97 2,010 2,030 1,960 42,120 83,818,800
12/04/2017 2,030 -0.02 -0.98 2,000 2,050 1,950 88,550 179,756,500
11/04/2017 2,050 0.00 ■■ 0.00 2,020 2,070 2,000 40,580 83,189,000
10/04/2017 2,050 0.02 0.99 2,020 2,050 2,000 89,410 183,290,500
07/04/2017 2,030 0.00 ■■ 0.00 2,030 2,050 2,000 49,000 99,470,000
05/04/2017 2,030 0.00 ■■ 0.00 2,080 2,080 2,000 71,400 144,942,000
04/04/2017 2,030 0.01 0.50 2,020 2,100 2,020 59,470 120,724,100
03/04/2017 2,020 -0.10 -4.72 2,100 2,150 2,010 132,810 268,276,200
31/03/2017 2,120 0.01 0.47 2,150 2,150 2,080 131,710 279,225,200
30/03/2017 2,110 0.04