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 Xây dựng FLC Faros
FLC Faros Construction Joint Stock Company
Mã CK:      ROS      2.80      -0.05 (-1.79%)      (cập nhật 10:00 05/09/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất Động Sản
Website: www.faros.vn
ROS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/09/2022 2,800 -0.05 -1.79 2,850 2,940 2,780 720,930 2,018,604,000
22/08/2022 3,040 0.00 ■■ 0.00 3,040 3,180 3,030 236,270 718,260,800
15/08/2022 2,510 0.00 ■■ 0.00 2,510 0 0 0 0
12/08/2022 2,510 -0.09 -3.59 2,600 2,700 2,500 1,489,400 3,738,394,000
11/08/2022 2,510 -0.09 -3.59 2,600 2,700 2,500 1,489,400 3,738,394,000
10/08/2022 2,600 0.12 4.62 2,480 2,650 2,310 1,440,360 3,744,936,000
09/08/2022 2,480 -0.13 -5.24 2,610 2,600 2,430 3,550,010 8,804,024,800
08/08/2022 2,610 -0.19 -7.28 2,800 2,610 2,610 281,780 735,445,800
07/08/2022 2,800 -0.05 -1.79 2,850 2,940 2,780 720,930 2,018,604,000
05/08/2022 2,800 -0.05 -1.79 2,850 2,940 2,780 720,930 2,018,604,000
04/08/2022 2,850 -0.10 -3.51 2,950 2,890 2,750 1,801,560 5,134,446,000
03/08/2022 2,950 -0.22 -7.46 3,170 3,100 2,950 634,960 1,873,132,000
02/08/2022 3,170 0.20 6.31 2,970 3,170 2,960 934,000 2,960,780,000
01/08/2022 2,970 0.08 2.69 2,890 3,040 2,850 567,600 1,685,772,000
31/07/2022 2,890 -0.02 -0.69 2,910 2,980 2,890 273,170 789,461,300
29/07/2022 2,890 -0.02 -0.69 2,910 2,980 2,890 273,170 789,461,300
28/07/2022 2,910 0.06 2.06 2,850 3,020 2,870 341,950 995,074,500
27/07/2022 2,850 -0.08 -2.81 2,930 2,930 2,840 393,940 1,122,729,000
26/07/2022 2,930 -0.05 -1.71 2,980 3,020 2,910 204,170 598,218,100
25/07/2022 2,980 -0.06 -2.01 3,040 3,060 2,970 270,350 805,643,000
24/07/2022 3,040 0.00 ■■ 0.00 3,040 3,180 3,030 236,270 718,260,800
22/07/2022 3,040 0.00 ■■ 0.00 3,040 3,180 3,030 236,270 718,260,800
21/07/2022 3,040 -0.05 -1.64 3,090 3,090 3,040 284,440 864,697,600
20/07/2022 3,090 0.02 0.65 3,070 3,250 3,070 492,830 1,522,844,700
19/07/2022 3,070 -0.01 -0.33 3,080 3,120 2,990 346,610 1,064,092,700
18/07/2022 3,080 0.00 ■■ 0.00 3,080 3,180 3,050 369,040 1,136,643,200
17/07/2022 3,090 0.01 0.32 3,080 3,200 3,070 325,750 1,006,567,500
15/07/2022 3,090 0.01 0.32 3,080 3,200 3,070 325,750 1,006,567,500
14/07/2022 3,080 -0.06 -1.95 3,140 3,130 3,030 392,360 1,208,468,800
13/07/2022 3,140 0.00 ■■ 0.00 3,140 3,290 3,100 309,100 970,574,000
12/07/2022 3,140 0.20 6.37 2,940 3,140 2,900 703,110 2,207,765,400
11/07/2022 2,940 -0.22 -7.48 3,160 3,160 2,940 711,760 2,092,574,400
10/07/2022 3,160 0.02 0.63 3,140 3,290 3,140 525,470 1,660,485,200
08/07/2022 3,160 0.02 0.63 3,140 3,290 3,140 525,470 1,660,485,200
07/07/2022 3,140 -0.03 -0.96 3,170 3,250 3,050 357,280 1,121,859,200
06/07/2022 3,170 -0.10 -3.15 3,270 3,440 3,070 636,370 2,017,292,900
05/07/2022 3,270 0.21 6.42 3,060 3,270 3,060 1,884,550 6,162,478,500
04/07/2022 3,060 0.20 6.54 2,860 3,060 3,000 147,510 451,380,600
03/07/2022 2,860 -0.02 -0.70 2,880 2,960 2,680 769,600 2,201,056,000
01/07/2022 2,860 -0.02 -0.70 2,880 2,960 2,680 769,600 2,201,056,000
30/06/2022 2,880 -0.21 -7.29 3,090 3,150 2,880 819,790 2,360,995,200
29/06/2022 3,090 0.09 2.91 3,000 3,210 2,900 1,512,780 4,674,490,200
28/06/2022 3,000 0.19 6.33 2,810 3,000 2,940 258,130 774,390,000
27/06/2022 2,810 0.18 6.41 2,630 2,810 2,700 245,350 689,433,500
24/06/2022 2,630 0.17 6.46 2,460 2,630 2,500 710,320 1,868,141,600
23/06/2022 2,460 0.16 6.50 2,300 2,460 2,140 178,550 439,233,000
22/06/2022 2,300 0.15 6.52 2,150 2,300 2,110 543,380 1,249,774,000
21/06/2022 2,150 -0.05 -2.33 2,200 2,300 2,050 731,040 1,571,736,000
20/06/2022 2,200 -0.16 -7.27 2,360 2,360 2,200 418,590 920,898,000
17/06/2022 2,360 -0.17 -7.20 2,530 2,400 2,360 871,250 2,056,150,000
16/06/2022 2,530 -0.08 -3.16 2,610 2,780 2,500 493,830 1,249,389,900
15/06/2022 2,610 -0.19 -7.28 2,800 2,800 2,610 683,250 1,783,282,500
14/06/2022 2,800 -0.13 -4.64 2,930 3,120 2,750 454,150 1,271,620,000
13/06/2022 2,930 -0.22 -7.51 3,150 3,150 2,930 685,430 2,008,309,900
12/06/2022 3,150 -0.23 -7.30 3,380 3,470 3,150 859,990 2,708,968,500
10/06/2022 3,150 -0.23 -7.30 3,380 3,470 3,150 859,990 2,708,968,500
09/06/2022 3,380 0.07 2.07 3,310 3,540 3,310 697,980 2,359,172,400
08/06/2022 3,310 0.21 6.34 3,100 3,310 2,890 645,500 2,136,605,000
07/06/2022 3,100 -0.23 -7.42 3,330 3,330 3,100 278,200 862,420,000
06/06/2022 3,330 -0.24 -7.21 3,570 3,520 3,330 1,431,440 4,766,695,200
05/06/2022 3,500 -0.28 -8.00 3,780 4,000 3,550 240 840,000
03/06/2022 3,570 -0.21 -5.88 3,780 4,000 3,550 656,270 2,342,883,900
02/06/2022 3,780 -0.05 -1.32 3,830 4,090 3,600 604,910 2,286,559,800
01/06/2022 3,830 -0.28 -7.31 4,110 4,200 3,830 813,710 3,116,509,300
31/05/2022 4,110 -0.06 -1.46 4,170 4,380 4,090 773,350 3,178,468,500
30/05/2022 4,170 0.27 6.47 3,900 4,170 3,730 1,348,780 5,624,412,600
29/05/2022 3,900 -0.20 -5.13 4,100 4,100 3,820 2,610,210 10,179,819,000
27/05/2022 3,900 -0.20 -5.13 4,100 4,100 3,820 2,610,210 10,179,819,000
26/05/2022 4,100 -0.30 -7.32 4,400 4,100 4,100 385,430 1,580,263,000
25/05/2022 4,400 -0.16 -3.64 4,560 4,600 4,250 1,529,110 6,728,084,000
24/05/2022 4,560 -0.14 -3.07 4,700 4,750 4,400 773,750 3,528,300,000
23/05/2022 4,700 -0.10 -2.13 4,800 4,970 4,610 578,010 2,716,647,000
22/05/2022 4,800 -0.01 -0.21 4,810 4,940 4,740 541,290 2,598,192,000
20/05/2022 4,800 -0.01 -0.21 4,810 4,940 4,740 541,290 2,598,192,000
19/05/2022 4,810 -0.14 -2.91 4,950 4,950 4,700 643,570 3,095,571,700
18/05/2022 4,950 -0.10 -2.02 5,050 5,200 4,920 911,870 4,513,756,500
17/05/2022 5,050 0.25 4.95 4,800 5,100 4,770 825,270 4,167,613,500
16/05/2022 4,800 0.29 6.04 4,510 4,820 4,600 782,660 3,756,768,000
13/05/2022 4,510 -0.33 -7.32 4,840 5,030 4,510 1,081,750 4,878,692,500
12/05/2022 4,840 -0.32 -6.61 5,160 5,300 4,800 1,003,790 4,858,343,600
11/05/2022 5,160 0.33 6.40 4,830 5,160 5,020 1,189,360 6,137,097,600
10/05/2022 4,830 0.30 6.21 4,530 4,830 4,220 1,340,600 6,475,098,000
09/05/2022 4,530 -0.34 -7.51 4,870 4,700 4,530 564,380 2,556,641,400
29/04/2022 5,310 0.34 6.40 4,970 5,310 5,050 981,540 5,211,977,400
28/04/2022 4,970 0.32 6.44 4,650 4,970 4,700 1,751,060 8,702,768,200
27/04/2022 4,650 0.30 6.45 4,350 4,650 4,280 1,891,800 8,796,870,000
26/04/2022 4,350 0.28 6.44 4,070 4,350 4,020 1,435,630 6,244,990,500
25/04/2022 4,070 0.07 1.72 4,000 4,280 3,870 1,615,750 6,576,102,500
23/04/2022 4,000 0.24 6.00 3,760 4,020 3,500 3,264,730 13,058,920,000
22/04/2022 4,000 0.24 6.00 3,760 4,020 3,500 3,264,530 13,058,120,000
21/04/2022 3,760 -0.28 -7.45 4,040 3,760 3,760 201,080 756,060,800
20/04/2022 4,040 -0.30 -7.43 4,340 4,040 4,040 118,520 478,820,800
19/04/2022 4,340 -0.32 -7.37 4,660 4,500 4,340 749,350 3,252,179,000
18/04/2022 4,660 -0.35 -7.51 5,010 4,700 4,660 623,340 2,904,764,400
16/04/2022 5,010 -0.37 -7.39 5,380 5,280 5,010 1,805,550 9,045,805,500
15/04/2022 5,010 -0.37 -7.39 5,380 5,280 5,010 1,805,550 9,045,805,500
14/04/2022 5,380 0.27 5.02 5,110 5,460 5,200 1,716,160 9,232,940,800
13/04/2022 5,110 -0.16 -3.13 5,270 5,250 4,910 2,251,970 11,507,566,700
12/04/2022 5,270 -0.39 -7.40 5,660 5,430 5,270 853,580 4,498,366,600
08/04/2022 5,660 -0.42 -7.42 6,080 6,150 5,660 2,093,410 11,848,700,600
07/04/2022 6,080 -0.43 -7.07 6,510 6,600 6,060 2,060,070 12,525,225,600
06/04/2022 6,510 -0.49 -7.53 7,000 6,790 6,510 3,507,430 22,833,369,300
05/04/2022 7,000 -0.40 -5.71 7,400 7,870 7,000 2,151,140 15,057,980,000
04/04/2022 7,400 0.48 6.49 6,920 7,400 7,160 1,451,170 10,738,658,000
01/04/2022 6,920 -0.14 -2.02 7,060 7,200 6,570 8,843,130 61,194,459,600
31/03/2022 7,060 -0.53 -7.51 7,590 7,060 7,060 66,960 472,737,600
30/03/2022 7,590 -0.57 -7.51 8,160 7,590 7,590 90,290 685,301,100
29/03/2022 8,160 -0.61 -7.48 8,770 8,160 8,160 825,950 6,739,752,000
28/03/2022 8,770 -0.66 -7.53 9,430 8,770 8,770 394,590 3,460,554,300
25/03/2022 9,430 0.23 2.44 9,200 9,540 9,210 1,680,930 15,851,169,900
24/03/2022 9,200 0.08 0.87 9,120 9,310 9,040 1,572,070 14,463,044,000
23/03/2022 9,120 -0.08 -0.88 9,200 9,300 9,030 1,660,560 15,144,307,200
22/03/2022 9,200 0.20 2.17 9,000 9,430 9,070 2,630,650 24,201,980,000
21/03/2022 9,000 0.35 3.89 8,650 9,000 8,670 2,110,800 18,997,200,000
18/03/2022 8,650 0.12 1.39 8,530 9,000 8,560 3,006,640 26,007,436,000
17/03/2022 8,530 0.32 3.75 8,210 8,600 8,220 1,506,250 12,848,312,500
16/03/2022 8,210 0.23 2.80 7,980 8,290 8,040 801,610 6,581,218,100
15/03/2022 7,980 0.08 1.00 7,900 8,070 7,800 943,980 7,532,960,400
14/03/2022 7,900 -0.35 -4.43 8,250 8,270 7,880 1,578,080 12,466,832,000
11/03/2022 8,250 -0.05 -0.61 8,300 8,420 8,210 1,165,930 9,618,922,500
10/03/2022 8,300 -0.01 -0.12 8,310 8,440 8,300 1,023,840 8,497,872,000
09/03/2022 8,310 -0.07 -0.84 8,380 8,520 8,200 1,252,940 10,411,931,400
08/03/2022 8,380 -0.25 -2.98 8,630 8,780 8,380 1,469,290 12,312,650,200
07/03/2022 8,630 0.33 3.82 8,300 8,780 8,200 2,491,490 21,501,558,700
06/03/2022 8,300 0.00 ■■ 0.00 8,300 8,390 8,260 1,514,220 12,568,026,000
04/03/2022 8,300 0.00 ■■ 0.00 8,300 8,390 8,260 1,514,220 12,568,026,000
03/03/2022 8,300 0.09 1.08 8,210 8,420 8,210 1,276,180 10,592,294,000
02/03/2022 8,210 -0.15 -1.83 8,360 8,390 8,200 1,079,280 8,860,888,800
01/03/2022 8,360 0.16 1.91 8,200 8,500 8,170 1,373,770 11,484,717,200
28/02/2022 8,200 -0.05 -0.61 8,250 8,320 8,110 943,340 7,735,388,000
27/02/2022 8,250 0.15 1.82 8,100 8,400 8,230 1,160,730 9,576,022,500
25/02/2022 8,250 0.15 1.82 8,100 8,400 8,230 1,160,730 9,576,022,500
24/02/2022 8,100 -0.50 -6.17 8,600 8,600 8,000 3,536,600 28,646,460,000
23/02/2022 8,600 0.00 ■■ 0.00 8,600 8,810 8,600 1,068,450 9,188,670,000
22/02/2022 8,600 -0.20 -2.33 8,800 8,920 8,360 2,085,030 17,931,258,000
21/02/2022 8,800 0.51 5.80 8,290 8,810 8,250 1,916,440 16,864,672,000
20/02/2022 8,290 0.12 1.45 8,170 8,380 8,010 1,187,480 9,844,209,200
18/02/2022 8,290 0.12 1.45 8,170 8,380 8,010 1,187,480 9,844,209,200
17/02/2022 8,170 0.19 2.33 7,980 8,480 8,040 1,660,480 13,566,121,600
16/02/2022 7,980 0.52 6.52 7,460 7,980 7,570 1,547,400 12,348,252,000
15/02/2022 7,460 0.01 0.13 7,450 7,570 7,400 634,630 4,734,339,800
14/02/2022 7,450 -0.29 -3.89 7,740 7,700 7,400 1,066,520 7,945,574,000
11/02/2022 7,740 -0.08 -1.03 7,820 7,840 7,650 932,360 7,216,466,400
10/02/2022 7,820 0.03 0.38 7,790 7,950 7,760 1,134,940 8,875,230,800
09/02/2022 7,790 0.00 ■■ 0.00 7,790 7,960 7,540 1,553,330 12,100,440,700
08/02/2022 7,790 0.21 2.70 7,580 8,000 7,550 2,441,390 19,018,428,100
07/02/2022 7,580 0.49 6.46 7,090 7,580 7,220 1,252,080 9,490,766,400
01/02/2022 7,090 0.30 4.23 6,790 7,130 6,320 2,771,530 19,650,147,700
31/01/2022 7,090 0.30 4.23 6,790 7,130 6,320 2,771,530 19,650,147,700
28/01/2022 7,090 0.30 4.23 6,790 7,130 6,320 2,771,530 19,650,147,700
27/01/2022 6,790 -0.51 -7.51 7,300 7,290 6,790 2,704,850 18,365,931,500
26/01/2022 7,300 -0.54 -7.40 7,840 7,830 7,300 4,048,870 29,556,751,000
25/01/2022 7,840 -0.58 -7.40 8,420 8,200 7,840 1,377,380 10,798,659,200
24/01/2022 8,420 -0.63 -7.48 9,050 9,600 8,420 2,529,360 21,297,211,200
21/01/2022 9,050 0.59 6.52 8,460 9,050 7,870 8,415,400 76,159,370,000
20/01/2022 8,460 -0.63 -7.45 9,090 8,460 8,460 296,460 2,508,051,600
19/01/2022 9,090 -0.68 -7.48 9,770 9,090 9,090 18,300 166,347,000
18/01/2022 9,770 -0.73 -7.47 10,500 9,770 9,770 21,680 211,813,600
17/01/2022 10,500 -0.75 -7.14 11,250 10,500 10,500 52,290 549,045,000
16/01/2022 11,250 -0.80 -7.11 12,050 11,250 11,250 53,060 596,925,000
14/01/2022 11,250 -0.80 -7.11 12,050 11,250 11,250 53,060 596,925,000
13/01/2022 12,050 -0.90 -7.47 12,950 12,050 12,050 32,250 388,612,500
12/01/2022 12,950 -0.95 -7.34 13,900 12,950 12,950 141,670 1,834,626,500
11/01/2022 13,900 -1.00 -7.19 14,900 14,950 13,900 9,866,930 137,150,327,000
10/01/2022 14,900 -1.10 -7.38 16,000 17,100 14,900 5,646,460 84,132,254,000
09/01/2022 16,000 0.80 5.00 15,200 16,000 15,000 2,983,980 47,743,680,000
07/01/2022 16,000 0.80 5.00 15,200 16,000 15,000 2,983,980 47,743,680,000
06/01/2022 15,200 0.30 1.97 14,900 15,800 14,600 3,742,170 56,880,984,000
05/01/2022 14,900 0.00 ■■ 0.00 13,950 14,900 13,600 4,652,990 69,329,551,000
04/01/2022 13,950 0.00 ■■ 0.00 13,600 14,300 13,600 2,246,910 31,344,394,500
03/01/2022 8,060 0.52 6.45 7,540 8,060 7,160 5,559,690 44,811,101,400
31/12/2021 13,600 0.10 0.74 13,500 14,200 12,700 4,216,090 57,338,824,000
30/12/2021 13,500 -0.80 -5.93 14,300 14,300 13,500 4,081,270 55,097,145,000
29/12/2021 14,300 0.15 1.05 14,150 14,800 13,650 3,521,620 50,359,166,000
23/12/2021 12,850 0.80 6.23 12,050 12,850 12,300 3,666,000 47,108,100,000
22/12/2021 12,850 0.80 6.23 12,050 12,850 12,300 3,666,000 47,108,100,000
21/12/2021 12,050 0.75 6.22 11,300 12,050 11,450 4,094,820 49,342,581,000
20/12/2021 11,300 0.70 6.19 10,600 11,300 10,300 5,147,070 58,161,891,000
17/12/2021 10,600 -0.15 -1.42 10,750 11,500 10,500 6,063,330 64,271,298,000
16/12/2021 10,750 0.70 6.51 10,050 10,750 10,300 3,598,320 38,681,940,000
15/12/2021 10,050 0.65 6.47 9,400 10,050 9,150 5,450,730 54,779,836,500
14/12/2021 9,400 0.50 5.32 8,900 9,450 9,020 3,359,100 31,575,540,000
13/12/2021 8,900 0.58 6.52 8,320 8,900 8,410 3,607,500 32,106,750,000
12/12/2021 8,320 0.04 0.48 8,280 8,600 8,240 2,037,760 16,954,163,200
10/12/2021 8,320 0.04 0.48 8,280 8,600 8,240 2,037,760 16,954,163,200
09/12/2021 8,280 0.22 2.66 8,060 8,400 7,910 2,099,430 17,383,280,400
08/12/2021 8,060 -0.43 -5.33 8,490 8,690 8,060 5,498,390 44,317,023,400
07/12/2021 8,490 0.19 2.24 8,300 8,730 8,130 2,653,830 22,531,016,700
06/12/2021 8,300 0.24 2.89 8,060 8,620 7,700 4,652,720 38,617,576,000
04/12/2021 8,060 0.52 6.45 7,540 8,060 7,160 5,559,690 44,811,101,400
03/12/2021 8,060 0.52 6.45 7,540 8,060 7,160 5,559,690 44,811,101,400
02/12/2021 7,540 0.13 1.72 7,410 7,800 7,480 2,689,050 20,275,437,000
01/12/2021 7,410 0.48 6.48 6,930 7,410 6,890 4,026,760 29,838,291,600
30/11/2021 6,930 -0.01 -0.14 6,940 7,170 6,870 1,711,550 11,861,041,500
29/11/2021 6,940 0.09 1.30 6,850 7,050 6,510 2,253,990 15,642,690,600
28/11/2021 6,850 -0.15 -2.19 7,000 7,100 6,800 1,494,940 10,240,339,000
26/11/2021 6,850 -0.15 -2.19 7,000 7,100 6,800 1,494,940 10,240,339,000
25/11/2021 7,000 0.21 3.00 6,790 7,000 6,660 1,519,120 10,633,840,000
24/11/2021 6,790 -0.05 -0.74 6,840 7,100 6,790 1,439,690 9,775,495,100
23/11/2021 6,840 0.08 1.17 6,760 6,950 6,470 1,820,000 12,448,800,000
22/11/2021 6,760 -0.50 -7.40 7,260 7,590 6,760 3,788,910 25,613,031,600
19/11/2021 7,260 -0.14 -1.93 7,400 7,800 7,000 3,288,480 23,874,364,800
18/11/2021 7,400 0.24 3.24 7,160 7,500 7,180 2,152,300 15,927,020,000
17/11/2021 7,160 0.06 0.84 7,100 7,200 6,960 1,876,910 13,438,675,600
16/11/2021 7,100 -0.04 -0.56 7,140 7,400 6,820 3,391,650 24,080,715,000
15/11/2021 7,140 0.46 6.44 6,680 7,140 6,900 3,806,930 27,181,480,200
14/11/2021 7,140 0.53 7.42 6,610 6,760 6,520 15,070 107,599,800
12/11/2021 6,680 0.07 1.05 6,610 6,760 6,520 1,845,190 12,325,869,200
11/11/2021 6,610 0.22 3.33 6,390 6,790 6,400 2,181,270 14,418,194,700
10/11/2021 6,390 -0.01 -0.16 6,400 6,480 6,250 1,893,490 12,099,401,100
09/11/2021 6,400 -0.15 -2.34 6,550 6,640 6,340 2,223,390 14,229,696,000
08/11/2021 6,550 0.42 6.41 6,130 6,550 6,300 3,391,530 22,214,521,500
07/11/2021 6,130 0.30 4.89 5,830 6,230 5,860 2,731,160 16,742,010,800
05/11/2021 6,130 0.30 4.89 5,830 6,230 5,860 2,731,160 16,742,010,800
04/11/2021 5,800 -0.12 -2.07 5,920 6,140 5,800 2,147,850 12,457,530,000
03/11/2021 5,800 -0.12 -2.07 5,920 6,140 5,800 2,147,850 12,457,530,000
02/11/2021 5,920 0.13 2.20 5,790 5,940 5,760 2,021,430 11,966,865,600
01/11/2021 5,790 0.19 3.28 5,600 5,850 5,660 1,802,340 10,435,548,600
31/10/2021 5,600 -0.03 -0.54 5,630 5,680 5,600 1,324,190 7,415,464,000
29/10/2021 5,600 -0.03 -0.54 5,630 5,680 5,600 1,324,190 7,415,464,000
28/10/2021 5,630 0.02 0.36 5,610 5,670 5,600 1,005,850 5,662,935,500
27/10/2021 5,610 0.02 0.36 5,610 5,690 5,600 1,016,840 5,704,472,400
26/10/2021 5,610 0.09 1.60 5,520 5,740 5,470 1,023,640 5,742,620,400
25/10/2021 5,520 -0.07 -1.27 5,590 5,650 5,510 1,020,060 5,630,731,200
23/10/2021 5,590 -0.07 -1.25 5,660 5,740 5,580 768,620 4,296,585,800
22/10/2021 5,590 -0.07 -1.25 5,660 5,740 5,580 768,620 4,296,585,800
21/10/2021 5,660 0.18 3.18 5,480 5,750 5,530 1,290,970 7,306,890,200
20/10/2021 5,480 0.02 0.36 5,480 5,620 5,410 850,060 4,658,328,800
19/10/2021 5,480 0.04 0.73 5,440 5,530 5,390 705,890 3,868,277,200
18/10/2021 5,440 -0.06 -1.10 5,500 5,580 5,410 1,044,680 5,683,059,200
16/10/2021 5,500 -0.08 -1.45 5,580 5,680 5,460 899,500 4,947,250,000
15/10/2021 5,500 -0.08 -1.45 5,580 5,680 5,460 899,500 4,947,250,000
14/10/2021 5,580 0.04 0.72 5,540 5,690 5,540 832,850 4,647,303,000
13/10/2021 5,540 -0.14 -2.53 5,680 5,720 5,540 1,015,240 5,624,429,600
12/10/2021 5,680 -0.07 -1.23 5,750 5,850 5,630 1,326,940 7,537,019,200
11/10/2021 5,750 0.22 3.83 5,530 5,900 5,530 1,601,840 9,210,580,000
08/10/2021 5,530 0.10 1.81 5,430 5,760 5,460 1,537,670 8,503,315,100
07/10/2021 5,430 0.04 0.74 5,390 5,490 5,400 690,960 3,751,912,800
06/10/2021 5,390 0.06 1.11 5,330 5,440 5,340 496,300 2,675,057,000
05/10/2021 5,330 -0.16 -3.00 5,490 5,550 5,320 929,020 4,951,676,600
04/10/2021 5,490 0.26 4.74 5,230 5,500 5,210 1,012,450 5,558,350,500
01/10/2021 5,230 -0.02 -0.38 5,250 5,350 5,200 556,980 2,913,005,400
30/09/2021 5,250 0.03 0.57 5,220 5,280 5,200 503,160 2,641,590,000
29/09/2021 5,220 -0.09 -1.72 5,310 5,300 5,160 817,830 4,269,072,600
28/09/2021 5,310 0.01 0.19 5,300 5,320 5,110 1,403,880 7,454,602,800
27/09/2021 5,300 -0.31 -5.85 5,610 5,740 5,300 1,593,980 8,448,094,000
26/09/2021 5,610 0.11 1.96 5,500 5,700 5,490 1,200,260 6,733,458,600
24/09/2021 5,610 0.11 1.96 5,500 5,700 5,490 1,200,260 6,733,458,600
23/09/2021 5,500 -0.20 -3.64 5,700 6,090 5,500 4,011,950 22,065,725,000
22/09/2021 5,700 0.37 6.49 5,330 5,700 5,520 2,429,650 13,849,005,000
21/09/2021 5,330 -0.02 -0.38 5,350 5,350 5,220 1,154,320 6,152,525,600
20/09/2021 5,350 0.13 2.43 5,220 5,440 5,230 1,883,050 10,074,317,500
17/09/2021 5,220 0.01 0.19 5,210 5,290 5,160 883,560 4,612,183,200
16/09/2021 5,210 -0.07 -1.34 5,280 5,300 5,180 900,170 4,689,885,700
15/09/2021 5,280 0.06 1.14 5,220 5,480 5,230 1,625,710 8,583,748,800
14/09/2021 5,220 0.15 2.87 5,070 5,300 5,050 1,512,680 7,896,189,600
13/09/2021 5,070 -0.02 -0.39 5,090 5,170 5,060 705,900 3,578,913,000
11/09/2021 5,090 0.01 0.20 5,080 5,180 5,070 587,060 2,988,135,400
10/09/2021 5,090 0.01 0.20 5,080 5,180 5,070 587,060 2,988,135,400
09/09/2021 5,080 0.05 0.98 5,030 5,110 5,000 521,020 2,646,781,600
08/09/2021 5,030 0.01 0.20 5,020 5,140 4,990 624,200 3,139,726,000
07/09/2021 5,020 -0.28 -5.58 5,300 5,500 5,010 1,611,860 8,091,537,200
06/09/2021 5,300 0.34 6.42 4,960 5,300 4,960 1,824,390 9,669,267,000
05/09/2021 5,450 0.42 7.71 5,030 5,350 5,030 1,351,040 7,363,168,000
03/09/2021 5,200 0.17 3.27 5,030 5,350 5,030 1,350,440 7,022,288,000
01/09/2021 4,960 -0.01 -0.20 4,970 5,030 4,950 665,150 3,299,144,000
31/08/2021 4,970 0.04 0.80 4,930 5,090 4,870 846,880 4,208,993,600
30/08/2021 4,930 0.13 2.64 4,800 4,980 4,840 594,720 2,931,969,600
27/08/2021 4,800 -0.02 -0.42 4,820 4,840 4,740 857,250 4,114,800,000
26/08/2021 4,820 0.01 0.21 4,820 4,920 4,810 568,550 2,740,411,000
25/08/2021 4,820 -0.03 -0.62 4,850 4,870 4,760 746,840 3,599,768,800
24/08/2021 4,850 -0.05 -1.03 4,900 4,990 4,820 764,810 3,709,328,500
23/08/2021 4,900 -0.05 -1.02 4,950 5,000 4,900 971,490 4,760,301,000
20/08/2021 4,950 -0.15 -3.03 5,100 5,220 4,810 1,576,340 7,802,883,000
19/08/2021 5,100 -0.11 -2.16 5,210 5,220 5,050 1,245,930 6,354,243,000
18/08/2021 5,210 -0.08 -1.54 5,290 5,300 5,200 983,550 5,124,295,500
17/08/2021 5,290 0.01 0.19 5,290 5,360 5,250 940,510 4,975,297,900
16/08/2021 5,290 -0.01 -0.19 5,300 5,350 5,250 1,114,350 5,894,911,500
13/08/2021 5,300 -0.10 -1.89 5,400 5,460 5,250 1,193,560 6,325,868,000
12/08/2021 5,400 0.02 0.37 5,380 5,520 5,320 1,466,110 7,916,994,000
11/08/2021 5,380 0.01 0.19 5,380 5,460 5,380 993,960 5,347,504,800
10/08/2021 5,380 0.03 0.56 5,350 5,450 5,300 923,400 4,967,892,000
09/08/2021 5,350 -0.02 -0.37 5,370 5,390 5,250 850,240 4,548,784,000
06/08/2021 5,370 -0.08 -1.49 5,450 5,500 5,350 1,416,570 7,606,980,900
05/08/2021 5,450 0.03 0.55 5,420 5,690 5,250 1,351,040 7,363,168,000
04/08/2021 5,420 0.22 4.06 5,200 5,480 5,250 1,436,010 7,783,174,200
03/08/2021 5,200 0.17 3.27 5,030 5,350 5,030 1,350,440 7,022,288,000
02/08/2021 5,030 0.06 1.19 4,970 5,100 4,970 1,225,740 6,165,472,200
30/07/2021 4,970 0.01 0.20 4,970 5,020 4,940 847,950 4,214,311,500
29/07/2021 4,970 0.04 0.80 4,930 4,990 4,940 624,900 3,105,753,000
28/07/2021 4,930 -0.05 -1.01 4,980 5,000 4,910 437,270 2,155,741,100
27/07/2021 4,980 0.14 2.81 4,840 5,100 4,860 961,240 4,786,975,200
26/07/2021 4,840 -0.02 -0.41 4,860 4,950 4,730 700,520 3,390,516,800
23/07/2021 4,860 -0.14 -2.88 5,000 5,000 4,850 959,900 4,665,114,000
21/07/2021 4,900 -0.10 -2.04 5,000 5,100 4,820 735,010 3,601,549,000
20/07/2021 5,000 0.32 6.40 4,680 5,000 4,560 1,420,470 7,102,350,000
19/07/2021 4,680 -0.35 -7.48 5,030 4,800 4,680 1,905,590 8,918,161,200
17/07/2021 5,030 -0.23 -4.57 5,260 5,230 5,030 1,066,400 5,363,992,000
16/07/2021 5,030 -0.23 -4.57 5,260 5,230 5,030 1,066,400 5,363,992,000
15/07/2021 5,260 -0.09 -1.71 5,350 5,400 5,180 692,830 3,644,285,800
14/07/2021 5,350 0.19 3.55 5,160 5,500 5,000 2,224,280 11,899,898,000
13/07/2021 5,160 0.33 6.40 4,830 5,160 4,570 2,344,660 12,098,445,600
12/07/2021 4,830 -0.36 -7.45 5,190 5,000 4,830 1,486,220 7,178,442,600
10/07/2021 5,190 -0.39 -7.51 5,580 5,580 5,190 3,283,360 17,040,638,400
09/07/2021 5,190 -0.39 -7.51 5,580 5,580 5,190 3,283,360 17,040,638,400
08/07/2021 5,580 0.01 0.18 5,580 5,740 5,470 1,284,100 7,165,278,000
07/07/2021 5,580 -0.41 -7.35 5,990 6,070 5,580 2,535,580 14,148,536,400
06/07/2021 5,990 -0.16 -2.67 6,150 6,300 5,990 1,318,150 7,895,718,500
05/07/2021 6,150 -0.22 -3.58 6,370 6,370 6,140 2,141,810 13,172,131,500
02/07/2021 6,370 -0.13 -2.04 6,500 6,600 6,370 1,413,720 9,005,396,400
01/07/2021 6,500 -0.05 -0.77 6,550 6,610 6,300 1,889,650 12,282,725,000
30/06/2021 6,550 -0.02 -0.31 6,570 6,710 6,550 1,045,970 6,851,103,500
29/06/2021 6,570 -0.10 -1.52 6,670 6,700 6,570 1,755,420 11,533,109,400
28/06/2021 6,670 -0.03 -0.45 6,700 6,830 6,660 1,166,060 7,777,620,200
25/06/2021 6,700 -0.04 -0.60 6,740 6,790 6,670 1,176,800 7,884,560,000
24/06/2021 6,740 -0.04 -0.59 6,780 6,850 6,730 1,022,450 6,891,313,000
23/06/2021 6,780 -0.08 -1.18 6,860 6,970 6,770 1,177,610 7,984,195,800
22/06/2021 6,860 0.06 0.87 6,800 6,890 6,720 1,663,820 11,413,805,200
21/06/2021 6,800 -0.37 -5.44 7,000 7,000 6,710 2,028,220 13,791,896,000
18/06/2021 7,000 -0.17 -2.43 7,170 7,350 7,000 2,725,180 19,076,260,000
17/06/2021 7,170 0.46 6.42 6,710 7,170 6,650 3,298,420 23,649,671,400
16/06/2021 6,710 0.17 2.53 6,540 6,900 6,510 1,739,980 11,675,265,800
15/06/2021 6,550 -0.03 -0.46 6,580 6,670 6,500 343,380 2,249,139,000
14/06/2021 6,580 -0.13 -1.98 6,710 6,700 6,510 1,906,360 12,543,848,800
11/06/2021 6,710 0.09 1.34 6,620 6,900 6,620 1,250,750 8,392,532,500
10/06/2021 6,620 -0.05 -0.76 6,670 6,740 6,600 1,161,390 7,688,401,800
09/06/2021 6,670 0.16 2.40 6,510 6,750 6,450 1,894,250 12,634,647,500
08/06/2021 6,510 -0.19 -2.92 6,700 6,900 6,510 1,609,820 10,479,928,200
07/06/2021 6,700 -0.30 -4.48 7,000 7,000 6,600 1,701,380 11,399,246,000
04/06/2021 7,000 -0.24 -3.43 7,240 7,360 6,900 2,978,790 20,851,530,000
03/06/2021 7,240 0.42 5.80 6,820 7,250 6,920 2,615,420 18,935,640,800
02/06/2021 6,820 0.28 4.11 6,540 6,900 6,610 2,052,630 13,998,936,600
01/06/2021 6,540 0.01 0.15 6,530 6,690 6,480 1,198,940 7,841,067,600
31/05/2021 6,530 1.77 27.11 6,680 6,800 6,530 1,392,970 9,096,094,100
28/05/2021 6,680 0.43 6.44 6,250 6,680 6,240 1,904,770 12,723,863,600
27/05/2021 6,250 -0.17 -2.72 6,420 6,540 6,230 2,440,200 15,251,250,000
26/05/2021 6,420 -0.19 -2.96 6,610 6,830 6,400 2,858,720 18,352,982,400
25/05/2021 6,610 -0.27 -4.08 6,880 6,950 6,580 2,125,910 14,052,265,100
24/05/2021 6,880 0.03 0.44 6,850 7,150 6,850 1,787,890 12,300,683,200
23/05/2021 6,850 0.04 0.58 6,810 7,000 6,700 1,331,570 9,121,254,500
21/05/2021 6,850 0.04 0.58 6,810 7,000 6,700 1,331,570 9,121,254,500
20/05/2021 6,810 -0.46 -6.75 7,270 7,290 6,770 3,141,330 21,392,457,300
19/05/2021 7,270 0.20 2.75 7,070 7,450 7,080 2,332,910 16,960,255,700
18/05/2021 7,070 -0.49 -6.93 7,560 7,600 7,060 3,931,880 27,798,391,600
17/05/2021 7,560 0.01 0.13 7,550 7,930 7,300 3,720,580 28,127,584,800
16/05/2021 7,550 0.25 3.31 7,300 7,600 7,300 2,401,770 18,133,363,500
14/05/2021 7,550 0.25 3.31 7,300 7,600 7,300 2,401,770 18,133,363,500
13/05/2021 7,300 0.26 3.56 7,040 7,530 7,040 3,522,560 25,714,688,000
12/05/2021 7,040 0.46 6.53 6,580 7,040 6,600 4,426,690 31,163,897,600
11/05/2021 6,580 0.43 6.53 6,150 6,580 6,510 2,892,380 19,031,860,400
10/05/2021 6,150 -0.05 -0.81 6,200 6,390 6,000 1,925,320 11,840,718,000
07/05/2021 6,200 -0.37 -5.97 6,570 6,690 6,120 3,919,960 24,303,752,000
06/05/2021 6,570 0.15 2.28 6,420 6,860 6,500 4,058,450 26,664,016,500
05/05/2021 6,420 0.42 6.54 6,000 6,420 6,000 1,368,650 8,786,733,000
04/05/2021 6,000 -0.44 -7.33 6,440 6,110 5,990 5,936,610 35,619,660,000
03/05/2021 4,840 0.31 6.40 4,530 4,840 4,290 52,039,430 251,870,841,200
30/04/2021 6,440 -0.03 -0.47 6,470 6,850 6,410 1,893,770 12,195,878,800
29/04/2021 6,440 -0.03 -0.47 6,470 6,850 6,410 1,893,770 12,195,878,800
28/04/2021 6,470 -0.20 -3.09 6,670 6,800 6,210 3,429,910 22,191,517,700
27/04/2021 6,670 -0.50 -7.50 7,170 6,980 6,670 4,691,360 31,291,371,200
26/04/2021 7,170 -0.53 -7.39 7,700 7,700 7,170 3,888,200 27,878,394,000
23/04/2021 7,700 -0.15 -1.95 7,850 8,000 7,590 3,274,180 25,211,186,000
22/04/2021 7,850 -0.01 -0.13 7,860 8,300 7,600 3,600,910 28,267,143,500
21/04/2021 7,860 0.51 6.49 7,350 7,860 7,250 4,398,820 34,574,725,200
20/04/2021 7,860 0.51 6.49 7,350 7,860 7,250 4,398,820 34,574,725,200
19/04/2021 7,350 -0.36 -4.90 7,710 8,200 7,250 7,501,560 55,136,466,000
16/04/2021 7,710 0.50 6.49 7,210 7,710 7,500 10,176,970 78,464,438,700
15/04/2021 7,210 0.47 6.52 6,740 7,210 7,210 535,570 3,861,459,700
14/04/2021 6,740 0.44 6.53 6,300 6,740 6,000 6,907,570 46,557,021,800
13/04/2021 6,300 0.25 3.97 6,050 6,470 6,100 7,591,600 47,827,080,000
12/04/2021 6,050 0.39 6.45 5,660 6,050 6,000 1,803,330 10,910,146,500
09/04/2021 5,660 0.37 6.54 5,290 5,660 5,400 5,305,920 30,031,507,200
08/04/2021 5,290 0.26 4.91 5,030 5,350 4,800 3,837,670 20,301,274,300
07/04/2021 5,030 0.08 1.59 4,950 5,100 5,000 2,281,740 11,477,152,200
06/04/2021 4,950 0.05 1.01 4,900 5,100 4,800 3,184,830 15,764,908,500
05/04/2021 4,900 0.19 3.88 4,710 4,960 4,750 2,378,590 11,655,091,000
02/04/2021 4,710 0.18 3.82 4,530 4,800 4,500 1,938,580 9,130,711,800
01/04/2021 4,530 -0.29 -6.40 4,820 4,710 4,520 3,174,810 14,381,889,300
31/03/2021 4,820 0.06 1.24 4,760 5,090 4,440 6,977,300 33,630,586,000
30/03/2021 4,760 0.31 6.51 4,450 4,760 4,650 4,139,950 19,706,162,000
29/03/2021 4,450 0.29 6.52 4,160 4,450 4,190 3,376,900 15,027,205,000
26/03/2021 4,160 -0.02 -0.48 4,180 4,360 4,040 2,510,840 10,445,094,400
25/03/2021 4,180 -0.10 -2.39 4,280 4,350 4,010 3,311,020 13,840,063,600
24/03/2021 4,280 -0.17 -3.97 4,450 4,600 4,190 2,328,880 9,967,606,400
23/03/2021 4,450 0.15 3.37 4,300 4,600 4,300 3,367,100 14,983,595,000
22/03/2021 4,300 0.28 6.51 4,020 4,300 4,030 4,475,920 19,246,456,000
19/03/2021 4,020 0.20 4.98 3,820 4,040 3,760 1,735,030 6,974,820,600
18/03/2021 3,820 -0.05 -1.31 3,870 3,980 3,790 1,640,700 6,267,474,000
17/03/2021 3,870 -0.23 -5.94 4,100 4,100 3,820 2,873,390 11,120,019,300
16/03/2021 4,100 0.22 5.37 3,880 4,150 3,950 4,621,590 18,948,519,000
15/03/2021 3,880 0.25 6.44 3,630 3,880 3,640 1,705,460 6,617,184,800
12/03/2021 3,630 0.13 3.58 3,500 3,700 3,510 1,819,000 6,602,970,000
11/03/2021 3,500 -0.05 -1.43 3,550 3,540 3,420 1,530,650 5,357,275,000
10/03/2021 3,550 -0.01 -0.28 3,560 3,600 3,540 871,360 3,093,328,000
09/03/2021 3,560 0.03 0.84 3,530 3,590 3,500 951,180 3,386,200,800
08/03/2021 3,530 0.06 1.70 3,470 3,590 3,470 1,292,120 4,561,183,600
05/03/2021 3,470 0.02 0.58 3,450 3,490 3,410 813,800 2,823,886,000
04/03/2021 3,450 -0.10 -2.90 3,550 3,620 3,450 1,506,230 5,196,493,500
03/03/2021 3,550 0.12 3.38 3,430 3,600 3,410 1,299,060 4,611,663,000
02/03/2021 3,430 0.01 0.29 3,420 3,500 3,400 838,970 2,877,667,100
01/03/2021 3,420 0.02 0.58 3,400 3,460 3,360 1,561,290 5,339,611,800
26/02/2021 3,400 -0.09 -2.65 3,490 3,490 3,350 1,261,700 4,289,780,000
25/02/2021 3,490 0.02 0.57 3,470 3,540 3,450 1,126,780 3,932,462,200
24/02/2021 3,470 -0.07 -2.02 3,540 3,600 3,430 1,603,820 5,565,255,400
23/02/2021 3,540 -0.03 -0.85 3,570 3,600 3,520 1,453,850 5,146,629,000
22/02/2021 3,570 0.01 0.28 3,570 3,680 3,550 1,178,310 4,206,566,700
19/02/2021 3,570 -0.10 -2.80 3,670 3,680 3,540 1,378,160 4,920,031,200
18/02/2021 3,670 -0.07 -1.91 3,740 3,850 3,670 1,717,250 6,302,307,500
17/02/2021 3,740 0.24 6.42 3,500 3,740 3,520 1,789,920 6,694,300,800
10/02/2021 3,500 -0.15 -4.29 3,650 3,580 3,400 2,595,290 9,083,515,000
09/02/2021 3,500 -0.15 -4.29 3,650 3,580 3,400 2,595,290 9,083,515,000
08/02/2021 3,650 -0.27 -7.40 3,920 3,880 3,650 2,732,090 9,972,128,500
05/02/2021 3,920 0.06 1.53 3,860 4,100 3,870 1,616,860 6,338,091,200
05/01/2021 2,500 -0.04 -1.60 2,540 2,520 2,480 362,220 905,550,000
04/01/2021 2,540 0.01 0.39 2,530 2,590 2,530 1,139,420 2,894,126,800
01/01/2021 2,530 0.03 1.19 2,500 2,600 2,500 11,718,310 29,647,324,300
31/12/2020 2,530 0.03 1.19 2,500 2,600 2,500 11,718,310 29,647,324,300
30/12/2020 2,500 0.07 2.80 2,430 2,550 2,420 17,918,910 44,797,275,000
29/12/2020 2,430 0.00 ■■ 0.00 2,450 2,480 2,400 1,027,191 2,496,074,130
28/12/2020 2,450 0.00 ■■ 0.00 2,460 2,530 2,450 1,045,463 2,561,384,350
27/12/2020 2,460 0.00 ■■ 0.00 2,500 2,520 2,360 1,407,517 3,462,491,820
25/12/2020 2,460 0.00 ■■ 0.00 2,500 2,520 2,360 1,407,517 3,462,491,820
24/12/2020 2,500 0.00 ■■ 0.00 2,500 2,640 2,390 2,891,750 7,229,375,000
23/12/2020 2,500 0.20 8.00 2,340 2,500 2,460 1,903,008 4,757,520,000
22/12/2020 2,340 0.20 8.55 2,190 2,340 2,180 1,613,298 3,775,117,320
21/12/2020 2,190 0.00 ■■ 0.00 2,200 2,210 2,180 708,875 1,552,436,250
20/12/2020 2,200 0.00 ■■ 0.00 2,200 2,210 2,180 619,109 1,362,039,800
18/12/2020 2,200 0.00 ■■ 0.00 2,200 2,210 2,180 619,109 1,362,039,800
17/12/2020 2,200 0.00 ■■ 0.00 2,210 2,210 2,190 556,603 1,224,526,600
16/12/2020 2,210 0.00 ■■ 0.00 2,180 2,230 2,190 758,115 1,675,434,150
15/12/2020 2,180 0.00 ■■ 0.00 2,180 2,220 2,180 671,112 1,463,024,160
14/12/2020 2,180 0.00 ■■ 0.00 2,170 2,220 2,170 425,318 927,193,240
13/12/2020 2,170 0.00 ■■ 0.00 2,180 2,190 2,170 427,966 928,686,220
11/12/2020 2,170 0.00 ■■ 0.00 2,180 2,190 2,170 427,966 928,686,220
10/12/2020 2,180 0.00 ■■ 0.00 2,200 2,210 2,180 502,860 1,096,234,800
09/12/2020 2,200 0.00 ■■ 0.00 2,200 2,210 2,190 461,160 1,014,552,000
08/12/2020 2,200 0.00 ■■ 0.00 2,220 2,230 2,200 601,543 1,323,394,600
07/12/2020 2,220 0.00 ■■ 0.00 2,210 2,240 2,200 537,531 1,193,318,820
04/12/2020 2,220 -0.01 -0.45 2,220 2,240 2,210 2,704,520 6,004,034,400
03/12/2020 2,220 0.10 4.50 2,160 2,260 2,150 882,713 1,959,622,860
02/12/2020 2,160 0.00 ■■ 0.00 2,160 2,180 2,150 491,324 1,061,259,840
01/12/2020 2,160 0.00 ■■ 0.00 2,180 2,170 2,140 471,435 1,018,299,600
30/11/2020 2,190 0.01 0.46 2,180 2,200 2,180 3,006,390 6,583,994,100
27/11/2020 2,190 0.01 0.46 2,180 2,200 2,180 3,006,390 6,583,994,100
26/11/2020 2,180 0.01 0.46 2,180 2,200 2,180 4,214,510 9,187,631,800
25/11/2020 2,180 -0.02 -0.92 2,200 2,210 2,180 4,717,790 10,284,782,200
24/11/2020 2,200 -0.01 -0.45 2,200 2,210 2,190 4,971,220 10,936,684,000
23/11/2020 2,200 -0.01 -0.45 2,210 2,220 2,200 4,826,510 10,618,322,000
20/11/2020 2,210 0.00 ■■ 0.00 2,200 2,230 2,200 434,783 960,870,430
19/11/2020 2,200 0.00 ■■ 0.00 2,220 2,220 2,200 475,113 1,045,248,600
18/11/2020 2,220 -0.01 -0.45 2,220 2,230 2,200 3,916,850 8,695,407,000
17/11/2020 2,220 0.00 ■■ 0.00 2,220 2,230 2,210 404,921 898,924,620
16/11/2020 2,220 0.00 ■■ 0.00 2,240 2,270 2,210 342,391 760,108,020
13/11/2020 2,240 0.00 ■■ 0.00 2,220 2,260 2,210 361,322 809,361,280
12/11/2020 2,220 0.00 ■■ 0.00 2,240 2,260 2,220 316,985 703,706,700
11/11/2020 2,240 0.00 ■■ 0.00 2,250 2,270 2,240 419,193 938,992,320
10/11/2020 2,250 0.00 ■■ 0.00 2,250 2,300 2,250 475,905 1,070,786,250
09/11/2020 2,250 0.00 ■■ 0.00 2,250 2,320 2,250 638,544 1,436,724,000
06/11/2020 2,250 0.00 ■■ 0.00 2,230 2,250 2,220 356,187 801,420,750
05/11/2020 2,230 0.00 ■■ 0.00 2,230 2,250 2,200 377,782 842,453,860
04/11/2020 2,230 0.00 ■■ 0.00 2,230 2,260 2,200 429,302 957,343,460
03/11/2020 2,230 0.00 ■■ 0.00 2,250 2,260 2,220 258,045 575,440,350
02/11/2020 2,250 0.00 ■■ 0.00 2,200 2,250 2,200 378,506 851,638,500
30/10/2020 2,200 0.00 ■■ 0.00 2,220 2,240 2,190 273,822 602,408,400
29/10/2020 2,220 0.00 ■■ 0.00 2,180 2,230 2,150 437,178 970,535,160
28/10/2020 2,180 0.00 ■■ 0.00 2,230 2,220 2,180 1,030,437 2,246,352,660
27/10/2020 2,230 0.00 ■■ 0.00 2,260 2,270 2,220 579,239 1,291,702,970
26/10/2020 2,260 -0.10 -4.42 2,310 2,400 2,260 745,592 1,685,037,920
25/10/2020 2,310 0.10 4.33 2,250 2,360 2,280 1,709,177 3,948,198,870
23/10/2020 2,310 0.10 4.33 2,250 2,360 2,280 1,709,177 3,948,198,870
22/10/2020 2,250 0.00 ■■ 0.00 2,260 2,270 2,230 347,283 781,386,750
21/10/2020 2,260 0.00 ■■ 0.00 2,300 2,310 2,260 507,573 1,147,114,980
20/10/2020 2,300 0.10 4.35 2,230 2,330 2,220 516,330 1,187,559,000
19/10/2020 2,230 0.00 ■■ 0.00 2,210 2,250 2,210 441,449 984,431,270
18/10/2020 2,210 0.00 ■■ 0.00 2,260 2,250 2,210 715,915 1,582,172,150
16/10/2020 2,210 0.00 ■■ 0.00 2,260 2,250 2,210 715,915 1,582,172,150
15/10/2020 2,260 -0.01 -0.44 2,270 2,300 2,240 6,663,590 15,059,713,400
14/10/2020 2,270 0.00 ■■ 0.00 2,310 2,330 2,270 827,796 1,879,096,920
13/10/2020 2,310 0.00 ■■ 0.00 2,320 2,350 2,300 745,550 1,722,220,500
12/10/2020 2,320 0.00 ■■ 0.00 2,290 2,390 2,260 921,941 2,138,903,120
11/10/2020 2,290 -0.10 -4.37 2,400 2,390 2,280 1,347,629 3,086,070,410
09/10/2020 2,290 -0.10 -4.37 2,400 2,390 2,280 1,347,629 3,086,070,410
08/10/2020 2,400 0.00 ■■ 0.00 2,420 2,480 2,390 1,654,321 3,970,370,400
07/10/2020 2,420 0.10 4.13 2,330 2,440 2,270 2,132,039 5,159,534,380
06/10/2020 2,330 0.10 4.29 2,200 2,340 2,200 2,042,280 4,758,512,400
05/10/2020 2,200 0.00 ■■ 0.00 2,160 2,260 2,160 1,314,080 2,890,976,000
04/10/2020 2,160 0.00 ■■ 0.00 2,160 2,160 2,120 620,622 1,340,543,520
02/10/2020 2,160 0.00 ■■ 0.00 2,160 2,160 2,120 620,622 1,340,543,520
01/10/2020 2,160 0.00 ■■ 0.00 2,170 2,190 2,150 405,635 876,171,600
30/09/2020 2,170 0.00 ■■ 0.00 2,190 2,190 2,170 297,339 645,225,630
29/09/2020 2,190 -0.10 -4.57 2,240 2,260 2,180 545,920 1,195,564,800
28/09/2020 2,240 0.10 4.46 2,140 2,250 2,140 1,431,312 3,206,138,880
25/09/2020 2,140 0.00 ■■ 0.00 2,120 2,140 2,110 387,127 828,451,780
24/09/2020 2,120 0.00 ■■ 0.00 2,130 2,140 2,120 274,478 581,893,360
23/09/2020 2,130 0.00 ■■ 0.00 2,110 2,140 2,110 525,581 1,119,487,530
22/09/2020 2,110 0.00 ■■ 0.00 2,150 2,150 2,110 561,129 1,183,982,190
21/09/2020 2,150 0.00 ■■ 0.00 2,160 2,180 2,140 501,566 1,078,366,900
18/09/2020 2,160 0.00 ■■ 0.00 2,170 2,180 2,160 449,159 970,183,440
17/09/2020 2,170 0.00 ■■ 0.00 2,190 2,200 2,170 634,762 1,377,433,540
16/09/2020 2,190 0.00 ■■ 0.00 2,200 2,220 2,180 299,302 655,471,380
15/09/2020 2,200 0.00 ■■ 0.00 2,190 2,220 2,180 438,343 964,354,600
14/09/2020 2,190 0.00 ■■ 0.00 2,180 2,200 2,170 420,146 920,119,740
11/09/2020 2,180 0.00 ■■ 0.00 2,170 2,190 2,160 465,064 1,013,839,520
10/09/2020 2,170 0.00 ■■ 0.00 2,170 2,190 2,170 334,715 726,331,550
09/09/2020 2,170 -0.02 -0.92 2,190 2,190 2,160 5,265,850 11,426,894,500
08/09/2020 2,190 0.00 ■■ 0.00 2,200 2,220 2,180 476,779 1,044,146,010
07/09/2020 2,200 0.00 ■■ 0.00 2,220 2,230 2,200 666,893 1,467,164,600
04/09/2020 2,220 0.00 ■■ 0.00 2,240 2,230 2,210 608,180 1,350,159,600
03/09/2020 2,240 0.00 ■■ 0.00 2,250 2,280 2,230 436,835 978,510,400
02/09/2020 2,250 0.00 ■■ 0.00 2,220 2,260 2,220 723,629 1,628,165,250
01/09/2020 2,250 0.00 ■■ 0.00 2,220 2,260 2,220 723,629 1,628,165,250
31/08/2020 2,220 0.00 ■■ 0.00 2,240 2,250 2,200 803,913 1,784,686,860
28/08/2020 2,240 0.00 ■■ 0.00 2,250 2,270 2,240 398,497 892,633,280
27/08/2020 2,250 0.00 ■■ 0.00 2,240 2,260 2,230 442,928 996,588,000
26/08/2020 2,240 0.00 ■■ 0.00 2,250 2,260 2,230 485,374 1,087,237,760
25/08/2020 2,250 0.00 ■■ 0.00 2,250 2,280 2,240 684,237 1,539,533,250
24/08/2020 2,250 0.00 ■■ 0.00 2,240 2,280 2,240 920,642 2,071,444,500
21/08/2020 2,240 0.00 ■■ 0.00 2,220 2,250 2,210 433,399 970,813,760
20/08/2020 2,220 0.00 ■■ 0.00 2,270 2,270 2,210 573,550 1,273,281,000
19/08/2020 2,270 0.00 ■■ 0.00 2,240 2,280 2,240 382,102 867,371,540
18/08/2020 2,240 0.00 ■■ 0.00 2,220 2,270 2,210 380,644 852,642,560
17/08/2020 2,220 0.00 ■■ 0.00 2,270 2,270 2,200 775,536 1,721,689,920
14/08/2020 2,270 0.00 ■■ 0.00 2,320 2,330 2,250 723,941 1,643,346,070
13/08/2020 2,320 0.00 ■■ 0.00 2,290 2,350 2,290 547,267 1,269,659,440
12/08/2020 2,290 -0.10 -4.37 2,350 2,350 2,280 966,636 2,213,596,440
11/08/2020 2,350 0.00 ■■ 0.00 2,370 2,390 2,310 821,319 1,930,099,650
10/08/2020 2,370 0.10 4.22 2,290 2,400 2,330 1,066,713 2,528,109,810
07/08/2020 2,290 0.10 4.37 2,180 2,330 2,180 1,634,145 3,742,192,050
06/08/2020 2,180 0.00 ■■ 0.00 2,220 2,210 2,150 540,813 1,178,972,340
05/08/2020 2,220 0.00 ■■ 0.00 2,220 2,230 2,150 632,033 1,403,113,260
04/08/2020 2,220 0.10 4.50 2,140 2,250 2,170 827,356 1,836,730,320
03/08/2020 2,140 0.10 4.67 2,090 2,190 2,050 996,769 2,133,085,660
31/07/2020 2,090 -0.10 -4.78 2,200 2,130 2,060 858,539 1,794,346,510
30/07/2020 2,200 0.00 ■■ 0.00 2,220 2,280 2,150 581,702 1,279,744,400
29/07/2020 2,220 -0.20 -9.01 2,380 2,280 2,220 1,530,681 3,398,111,820
28/07/2020 2,380 0.10 4.20 2,260 2,390 2,110 2,087,292 4,967,754,960
27/07/2020 2,260 -0.20 -8.85 2,420 2,270 2,260 848,468 1,917,537,680
26/07/2020 2,420 -0.20 -8.26 2,600 2,550 2,420 2,338,058 5,658,100,360
24/07/2020 2,420 -0.20 -8.26 2,600 2,550 2,420 2,338,058 5,658,100,360
23/07/2020 2,600 -0.20 -7.69 2,760 2,750 2,580 1,583,690 4,117,594,000
22/07/2020 2,760 -0.10 -3.62 2,880 2,880 2,760 1,588,818 4,385,137,680
21/07/2020 2,880 0.00 ■■ 0.00 2,900 2,940 2,850 734,878 2,116,448,640
20/07/2020 2,900 -0.10 -3.45 2,970 2,980 2,900 1,272,411 3,689,991,900
19/07/2020 2,970 0.00 ■■ 0.00 2,990 2,990 2,960 818,267 2,430,252,990
17/07/2020 2,970 0.00 ■■ 0.00 2,990 2,990 2,960 818,267 2,430,252,990
16/07/2020 2,990 0.00 ■■ 0.00 3,000 3,010 2,980 593,477 1,774,496,230
15/07/2020 3,000 0.00 ■■ 0.00 3,010 3,030 3,000 442,856 1,328,568,000
14/07/2020 3,010 0.00 ■■ 0.00 3,010 3,020 2,990 578,886 1,742,446,860
13/07/2020 3,010 0.00 ■■ 0.00 3,010 3,050 3,000 459,770 1,383,907,700
12/07/2020 3,010 0.00 ■■ 0.00 3,050 3,080 3,010 821,044 2,471,342,440
10/07/2020 3,010 0.00 ■■ 0.00 3,050 3,080 3,010 821,044 2,471,342,440
09/07/2020 3,050 0.00 ■■ 0.00 3,000 3,090 3,000 1,158,174 3,532,430,700
08/07/2020 3,000 0.00 ■■ 0.00 3,000 3,020 2,990 511,980 1,535,940,000
07/07/2020 3,000 0.00 ■■ 0.00 3,040 3,060 3,000 642,263 1,926,789,000
06/07/2020 3,040 0.00 ■■ 0.00 3,000 3,060 3,000 865,706 2,631,746,240
05/07/2020 3,000 0.00 ■■ 0.00 3,000 3,030 2,990 473,569 1,420,707,000
03/07/2020 3,000 0.00 ■■ 0.00 3,000 3,030 2,990 473,569 1,420,707,000
02/07/2020 3,000 0.00 ■■ 0.00 3,040 3,070 2,990 1,137,425 3,412,275,000
01/07/2020 3,040 0.10 3.29 2,970 3,040 2,960 884,971 2,690,311,840
30/06/2020 2,970 0.00 ■■ 0.00 2,990 3,110 2,940 1,166,803 3,465,404,910
29/06/2020 2,990 -0.10 -3.34 3,070 3,100 2,970 1,827,169 5,463,235,310
28/06/2020 3,070 -0.05 -1.63 3,120 3,170 3,020 10,695,970 32,836,627,900
26/06/2020 3,070 -0.05 -1.63 3,120 3,170 3,020 10,695,970 32,836,627,900
25/06/2020 3,120 0.00 ■■ 0.00 3,150 3,150 3,080 829,642 2,588,483,040
24/06/2020 3,150 0.00 ■■ 0.00 3,170 3,290 3,150 1,788,173 5,632,744,950
23/06/2020 3,170 0.10 3.15 3,090 3,230 3,090 2,398,927 7,604,598,590
22/06/2020 3,090 0.00 ■■ 0.00 3,090 3,150 3,070 1,183,551 3,657,172,590
19/06/2020 3,090 0.00 ■■ 0.00 3,080 3,120 3,050 977,667 3,020,991,030
18/06/2020 3,080 -0.10 -3.25 3,150 3,150 3,070 1,078,498 3,321,773,840
17/06/2020 3,150 0.05 1.59 3,100 3,250 3,100 20,767,740 65,418,381,000
16/06/2020 3,100 0.10 3.23 2,980 3,130 3,010 1,326,003 4,110,609,300
15/06/2020 2,980 0.00 ■■ 0.00 3,010 3,150 2,900 3,159,882 9,416,448,360
14/06/2020 3,010 -0.20 -6.64 3,230 3,060 3,010 5,610,207 16,886,723,070
12/06/2020 3,010 -0.20 -6.64 3,230 3,060 3,010 5,610,207 16,886,723,070
11/06/2020 3,230 -0.20 -6.19 3,470 3,450 3,230 4,304,346 13,903,037,580
10/06/2020 3,470 -0.20 -5.76 3,690 3,690 3,440 6,019,871 20,888,952,370
09/06/2020 3,680 0.00 ■■ 0.00 3,690 3,920 3,510 5,844,879 21,509,154,720
08/06/2020 3,690 0.20 5.42 3,450 3,690 3,620 4,437,402 16,374,013,380
06/06/2020 3,450 0.20 5.80 3,230 3,450 3,400 6,808,801 23,490,363,450
05/06/2020 3,450 0.20 5.80 3,230 3,450 3,400 6,808,801 23,490,363,450
04/06/2020 3,230 0.20 6.19 3,020 3,230 2,870 4,467,623 14,430,422,290
03/06/2020 3,020 -0.20 -6.62 3,200 3,230 3,000 2,332,041 7,042,763,820
02/06/2020 3,200 -0.20 -6.25 3,400 3,440 3,170 4,663,948 14,924,633,600
01/06/2020 3,400 -0.10 -2.94 3,500 3,640 3,260 8,221,213 27,952,124,200
31/05/2020 3,500 0.10 2.86 3,410 3,520 3,400 1,022,812 3,579,842,000
29/05/2020 3,500 0.10 2.86 3,410 3,520 3,400 1,022,812 3,579,842,000
28/05/2020 3,410 0.00 ■■ 0.00 3,400 3,480 3,390 599,689 2,044,939,490
27/05/2020 3,400 0.00 ■■ 0.00 3,410 3,450 3,400 564,119 1,918,004,600
26/05/2020 3,410 0.00 ■■ 0.00 3,440 3,490 3,390 1,252,573 4,271,273,930
25/05/2020 3,440 -0.10 -2.91 3,490 3,520 3,400 646,427 2,223,708,880
24/05/2020 3,490 -0.10 -2.87 3,620 3,600 3,470 408,688 1,426,321,120
22/05/2020 3,490 -0.10 -2.87 3,620 3,600 3,470 408,688 1,426,321,120
21/05/2020 3,620 0.00 ■■ 0.00 3,620 3,870 3,370 4,640,749 16,799,511,380
20/05/2020 3,620 0.20 5.52 3,390 3,620 3,380 1,394,340 5,047,510,800
19/05/2020 3,390 0.00 ■■ 0.00 3,410 3,440 3,390 578,229 1,960,196,310
18/05/2020 3,410 0.00 ■■ 0.00 3,430 3,440 3,390 468,769 1,598,502,290
17/05/2020 3,440 0.00 ■■ 0.00 3,450 3,540 3,420 449,534 1,546,396,960
15/05/2020 3,440 0.00 ■■ 0.00 3,450 3,540 3,420 449,534 1,546,396,960
14/05/2020 3,450 0.10 2.90 3,370 3,490 3,360 587,900 2,028,255,000
13/05/2020 3,370 -0.10 -2.97 3,450 3,430 3,370 1,170,993 3,946,246,410
12/05/2020 3,450 0.00 ■■ 0.00 3,490 3,510 3,420 839,233 2,895,353,850
11/05/2020 3,490 0.00 ■■ 0.00 3,540 3,630 3,400 1,383,668 4,829,001,320
10/05/2020 3,540 0.00 ■■ 0.00 3,570 3,610 3,540 805,581 2,851,756,740
08/05/2020 3,540 0.00 ■■ 0.00 3,570 3,610 3,540 805,581 2,851,756,740
07/05/2020 3,570 0.00 ■■ 0.00 3,610 3,630 3,560 359,199 1,282,340,430
06/05/2020 3,610 0.00 ■■ 0.00 3,590 3,670 3,500 1,220,499 4,406,001,390
05/05/2020 3,590 0.10 2.79 3,520 3,630 3,510 411,856 1,478,563,040
04/05/2020 3,520 -0.20 -5.68 3,760 3,640 3,510 1,126,978 3,966,962,560
01/05/2020 3,760 0.00 ■■ 0.00 3,750 3,810 3,710 658,566 2,476,208,160
30/04/2020 3,760 0.00 ■■ 0.00 3,750 3,810 3,710 658,566 2,476,208,160
29/04/2020 3,760 0.00 ■■ 0.00 3,750 3,810 3,710 658,566 2,476,208,160
28/04/2020 3,750 -0.10 -2.67 3,880 3,880 3,750 610,191 2,288,216,250
27/04/2020 3,880 0.20 5.15 3,710 3,960 3,750 1,454,365 5,642,936,200
26/04/2020 3,710 0.10 2.70 3,640 3,740 3,520 1,350,773 5,011,367,830
24/04/2020 3,710 0.10 2.70 3,640 3,740 3,520 1,350,773 5,011,367,830
23/04/2020 3,640 0.10 2.75 3,570 3,750 3,590 707,331 2,574,684,840
22/04/2020 3,570 0.00 ■■ 0.00 3,590 3,690 3,360 950,813 3,394,402,410
21/04/2020 3,590 -0.30 -8.36 3,860 3,800 3,590 2,441,637 8,765,476,830
20/04/2020 3,860 -0.10 -2.59 3,920 4,000 3,840 1,641,856 6,337,564,160
19/04/2020 3,920 -0.10 -2.55 4,000 4,040 3,900 1,623,634 6,364,645,280
17/04/2020 3,920 -0.10 -2.55 4,000 4,040 3,900 1,623,634 6,364,645,280
16/04/2020 4,000 0.00 ■■ 0.00 4,000 4,180 3,920 1,441,509 5,766,036,000
15/04/2020 4,000 0.20 5.00 3,840 4,080 3,710 1,634,539 6,538,156,000
14/04/2020 3,840 -0.20 -5.21 4,080 4,010 3,840 1,792,584 6,883,522,560
13/04/2020 4,080 0.00 ■■ 0.00 4,100 4,240 3,890 1,346,037 5,491,830,960
12/04/2020 4,100 -0.20 -4.88 4,280 4,570 3,990 8,234,311 33,760,675,100
10/04/2020 4,100 -0.20 -4.88 4,280 4,570 3,990 8,234,311 33,760,675,100
09/04/2020 4,280 0.30 7.01 4,000 4,280 4,250 2,878,641 12,320,583,480
08/04/2020 4,000 0.30 7.50 3,740 4,000 3,750 1,287,339 5,149,356,000
07/04/2020 3,740 -0.20 -5.35 3,980 4,000 3,720 2,162,474 8,087,652,760
06/04/2020 3,980 0.30 7.54 3,720 3,980 3,720 3,599,830 14,327,323,400
03/04/2020 3,720 0.20 5.38 3,480 3,720 3,700 1,879,240 6,990,772,800
02/04/2020 3,480 0.20 5.75 3,260 3,480 3,040 1,942,090 6,758,473,200
01/04/2020 3,480 0.20 5.75 3,260 3,480 3,040 1,942,090 6,758,473,200
31/03/2020 3,260 -0.20 -6.13 3,500 3,520 3,260 799,029 2,604,834,540
30/03/2020 3,500 -0.30 -8.57 3,760 3,580 3,500 463,252 1,621,382,000
29/03/2020 3,760 -0.20 -5.32 3,990 4,050 3,720 2,358,189 8,866,790,640
27/03/2020 3,760 -0.20 -5.32 3,990 4,050 3,720 2,358,189 8,866,790,640
26/03/2020 3,990 -0.30 -7.52 4,290 4,430 3,990 1,106,852 4,416,339,480
25/03/2020 4,290 -0.30 -6.99 4,540 4,720 4,240 1,403,926 6,022,842,540
24/03/2020 4,540 -0.30 -6.61 4,880 4,540 4,540 248,583 1,128,566,820
23/03/2020 4,880 -0.40 -8.20 5,240 4,880 4,880 115,399 563,147,120
22/03/2020 5,240 -0.40 -7.63 5,630 5,980 5,240 1,136,850 5,957,094,000
20/03/2020 5,240 -0.40 -7.63 5,630 5,980 5,240 1,136,850 5,957,094,000
19/03/2020 5,630 0.40 7.10 5,270 5,630 5,290 1,373,922 7,735,180,860
18/03/2020 5,270 0.30 5.69 4,930 5,270 5,040 1,310,387 6,905,739,490
17/03/2020 4,930 0.00 ■■ 0.00 4,950 4,930 4,630 389,806 1,921,743,580
16/03/2020 4,950 -0.35 -7.07 5,300 5,290 4,950 4,825,810 23,887,759,500
14/03/2020 5,300 -0.33 -6.23 5,630 5,630 5,240 5,701,230 30,216,519,000
13/03/2020 5,300 -0.33 -6.23 5,630 5,630 5,240 5,701,230 30,216,519,000
12/03/2020 5,630 -0.42 -7.46 6,050 5,800 5,630 5,232,530 29,459,143,900
11/03/2020 6,050 -0.43 -7.11 6,480 6,780 6,030 5,325,750 32,220,787,500
10/03/2020 6,480 -0.40 -6.17 6,840 6,840 6,370 919,107 5,955,813,360
09/03/2020 6,840 -0.50 -7.31 7,350 7,000 6,840 543,942 3,720,563,280
07/03/2020 7,350 -0.10 -1.36 7,450 7,590 6,990 614,707 4,518,096,450
06/03/2020 7,350 -0.10 -1.36 7,450 7,590 6,990 614,707 4,518,096,450
05/03/2020 7,450 -0.50 -6.71 7,960 8,460 7,450 789,128 5,879,003,600
04/03/2020 7,960 0.50 6.28 7,440 7,960 7,310 488,220 3,886,231,200
03/03/2020 7,440 0.10 1.34 7,340 7,630 7,340 260,376 1,937,197,440
02/03/2020 7,340 0.10 1.36 7,260 7,450 7,200 331,815 2,435,522,100
28/02/2020 7,260 -0.50 -6.89 7,780 7,600 7,260 404,702 2,938,136,520
27/02/2020 7,780 0.30 3.86 7,500 7,900 7,500 187,012 1,454,953,360
26/02/2020 7,500 -0.30 -4.00 7,800 7,710 7,480 264,181 1,981,357,500
25/02/2020 7,800 -0.10 -1.28 7,910 7,870 7,360 641,707 5,005,314,600
24/02/2020 7,910 -0.60 -7.59 8,500 8,100 7,910 381,155 3,014,936,050
21/02/2020 8,500 -0.60 -7.06 9,100 9,000 8,470 532,413 4,525,510,500
20/02/2020 9,100 0.60 6.59 8,520 9,110 8,650 478,408 4,353,512,800
19/02/2020 8,520 0.60 7.04 7,970 8,520 7,500 611,251 5,207,858,520
18/02/2020 7,970 -0.60 -7.53 8,560 8,300 7,970 669,812 5,338,401,640
17/02/2020 8,560 -0.60 -7.01 9,200 9,350 8,560 482,523 4,130,396,880
15/02/2020 9,200 -0.70 -7.61 9,860 10,550 9,200 1,026,870 9,447,204,000
14/02/2020 9,200 -0.70 -7.61 9,860 10,550 9,200 1,026,870 9,447,204,000
13/02/2020 9,860 0.60 6.09 9,220 9,860 9,800 700,033 6,902,325,380
12/02/2020 9,220 0.60 6.51 8,620 9,220 9,130 671,311 6,189,487,420
11/02/2020 8,620 0.60 6.96 8,060 8,620 8,070 522,993 4,508,199,660
10/02/2020 8,060 0.50 6.20 7,540 8,060 7,620 478,482 3,856,564,920
09/02/2020 7,540 0.50 6.63 7,050 7,540 7,150 311,083 2,345,565,820
07/02/2020 7,540 0.50 6.63 7,050 7,540 7,150 311,083 2,345,565,820
06/02/2020 7,050 -0.50 -7.09 7,520 7,290 7,000 345,524 2,435,944,200
05/02/2020 7,520 -0.60 -7.98 8,080 7,800 7,520 324,235 2,438,247,200
04/02/2020 8,080 -0.60 -7.43 8,680 8,600 8,080 392,463 3,171,101,040
03/02/2020 8,680 -0.70 -8.06 9,330 9,000 8,680 319,946 2,777,131,280
02/02/2020 9,330 -0.70 -7.50 10,000 10,000 9,310 302,040 2,818,033,200
31/01/2020 9,330 -0.70 -7.50 10,000 10,000 9,310 302,040 2,818,033,200
30/01/2020 10,000 -0.30 -3.00 10,300 10,150 9,810 344,745 3,447,450,000
29/01/2020 10,300 0.20 1.94 10,150 10,400 9,990 345,963 3,563,418,900
28/01/2020 10,300 0.20 1.94 10,150 10,400 9,990 345,963 3,563,418,900
27/01/2020 10,300 0.20 1.94 10,150 10,400 9,990 345,963 3,563,418,900
26/01/2020 10,300 0.20 1.94 10,150 10,400 9,990 345,963 3,563,418,900
24/01/2020 10,300 0.20 1.94 10,150 10,400 9,990 345,963 3,563,418,900
23/01/2020 10,300 0.20 1.94 10,150 10,400 9,990 345,963 3,563,418,900
22/01/2020 10,300 0.20 1.94 10,150 10,400 9,990 345,963 3,563,418,900
21/01/2020 10,150 0.05 0.49 10,150 10,400 9,910 2,349,070 23,843,060,500
20/01/2020 10,150 0.15 1.48 10,000 10,250 9,670 2,393,450 24,293,517,500
17/01/2020 10,000 -0.50 -5.00 10,500 10,350 9,810 3,456,810 34,568,100,000
16/01/2020 10,500 -0.75 -7.14 11,250 11,050 10,500 5,788,870 60,783,135,000
15/01/2020 11,250 -0.80 -7.11 12,050 12,450 11,250 3,807,180 42,830,775,000
14/01/2020 12,050 0.75 6.22 11,300 12,050 10,550 12,335,940 148,648,077,000
13/01/2020 11,300 -0.90 -7.96 12,150 12,100 11,300 327,407 3,699,699,100
10/01/2020 12,150 -0.90 -7.41 13,050 13,300 12,150 488,741 5,938,203,150
09/01/2020 13,050 -0.90 -6.90 14,000 14,150 13,050 746,276 9,738,901,800
08/01/2020 14,000 -1.10 -7.86 15,050 15,500 14,000 560,191 7,842,674,000
07/01/2020 15,050 1.00 6.64 14,100 15,050 13,150 1,381,354 20,789,377,700
06/01/2020 14,100 -1.10 -7.80 15,150 15,650 14,100 752,378 10,608,529,800
03/01/2020 15,150 -1.00 -6.60 16,100 16,800 15,000 1,048,887 15,890,638,050
02/01/2020 16,100 -1.20 -7.45 17,300 16,400 16,100 2,043,293 32,897,017,300
31/12/2019 17,300 -1.30 -7.51 18,600 17,500 17,300 2,045,973 35,395,332,900
30/12/2019 18,600 -1.40 -7.53 19,950 18,600 18,600 7,263 135,091,800
28/12/2019 19,950 -1.50 -7.52 21,450 19,950 19,950 88,318 1,761,944,100
27/12/2019 19,950 -1.50 -7.52 21,450 19,950 19,950 88,318 1,761,944,100
26/12/2019 21,450 -1.60 -7.46 23,050 23,000 21,450 1,636,220 35,096,919,000
25/12/2019 23,050 -0.60 -2.60 23,600 23,450 23,050 3,193,185 73,602,914,250
24/12/2019 23,600 0.10 0.42 23,550 23,600 23,000 3,414,110 80,572,996,000
23/12/2019 23,550 -0.10 -0.42 23,600 23,600 23,050 3,684,374 86,767,007,700
21/12/2019 23,600 -0.10 -0.42 23,700 23,700 23,150 39,404,400 929,943,840,000
20/12/2019 23,600 -0.10 -0.42 23,700 23,700 23,150 39,404,400 929,943,840,000
19/12/2019 23,700 -0.30 -1.27 24,000 24,000 23,450 3,366,255 79,780,243,500
18/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,450 3,368,048 80,833,152,000
17/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,450 3,676,152 88,227,648,000
16/12/2019 24,000 -0.10 -0.42 24,100 24,000 23,550 3,737,209 89,693,016,000
14/12/2019 24,100 -0.10 -0.41 24,200 24,200 23,650 3,076,106 74,134,154,600
13/12/2019 24,100 -0.10 -0.41 24,200 24,200 23,650 3,076,106 74,134,154,600
12/12/2019 24,200 0.10 0.41 24,100 24,200 23,550 2,943,255 71,226,771,000
11/12/2019 24,100 0.10 0.41 24,000 24,300 23,450 3,547,175 85,486,917,500
10/12/2019 24,000 -0.50 -2.08 24,500 24,400 23,950 3,298,878 79,173,072,000
09/12/2019 24,500 -0.50 -2.04 25,000 24,800 24,450 2,754,046 67,474,127,000
07/12/2019 25,000 0.50 2.00 24,500 25,000 23,950 3,113,426 77,835,650,000
06/12/2019 25,000 0.50 2.00 24,500 25,000 23,950 3,113,426 77,835,650,000
05/12/2019 24,500 0.30 1.22 24,200 24,500 23,650 3,145,978 77,076,461,000
04/12/2019 24,200 -0.30 -1.24 24,500 24,450 23,950 3,354,389 81,176,213,800
03/12/2019 24,500 0.00 ■■ 0.00 24,500 24,500 23,950 3,229,903 79,132,623,500
02/12/2019 24,500 0.20 0.82 24,300 24,500 23,750 3,484,065 85,359,592,500
29/11/2019 24,300 -0.60 -2.47 24,850 24,850 24,300 2,844,667 69,125,408,100
28/11/2019 24,850 -0.10 -0.40 25,000 24,950 24,450 3,499,966 86,974,155,100
27/11/2019 25,000 -0.10 -0.40 25,100 25,000 24,550 3,212,573 80,314,325,000
26/11/2019 25,100 0.20 0.80 24,900 25,100 24,350 3,071,581 77,096,683,100
25/11/2019 24,900 -0.10 -0.40 24,950 24,900 24,400 3,316,524 82,581,447,600
23/11/2019 24,950 -0.10 -0.40 25,000 24,950 24,450 3,324,894 82,956,105,300
22/11/2019 24,950 -0.10 -0.40 25,000 24,950 24,450 3,324,894 82,956,105,300
21/11/2019 25,000 -0.40 -1.60 25,400 25,150 24,850 2,453,055 61,326,375,000
20/11/2019 25,400 0.40 1.57 25,000 25,450 24,450 3,216,358 81,695,493,200
19/11/2019 25,000 -0.20 -0.80 25,200 25,000 24,650 2,854,220 71,355,500,000
18/11/2019 25,200 0.30 1.19 24,900 25,200 24,350 2,910,288 73,339,257,600
15/11/2019 24,900 -0.10 -0.40 25,000 25,000 24,450 2,666,654 66,399,684,600
14/11/2019 25,000 0.10 0.40 24,950 25,000 24,400 3,115,865 77,896,625,000
13/11/2019 24,950 -0.20 -0.80 25,150 25,100 24,600 2,554,660 63,738,767,000
12/11/2019 25,150 -0.30 -1.19 25,400 25,400 24,850 2,748,589 69,127,013,350
11/11/2019 25,400 0.40 1.57 25,000 25,400 24,450 2,852,865 72,462,771,000
09/11/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,450 2,902,027 72,550,675,000
08/11/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,450 2,902,027 72,550,675,000
07/11/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,450 2,767,107 69,177,675,000
06/11/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,450 2,927,140 73,178,500,000
05/11/2019 25,000 -0.10 -0.40 25,100 25,000 24,550 2,789,366 69,734,150,000
04/11/2019 25,200 0.10 0.40 25,100 25,200 24,550 2,795,200 70,439,040,000
01/11/2019 25,200 0.10 0.40 25,100 25,200 24,550 2,795,200 70,439,040,000
31/10/2019 25,100 -0.20 -0.80 25,300 25,300 24,750 2,461,983 61,795,773,300
30/10/2019 25,300 -0.30 -1.19 25,600 25,500 25,050 2,322,567 58,760,945,100
29/10/2019 25,600 0.00 ■■ 0.00 25,650 25,600 25,100 2,532,578 64,833,996,800
28/10/2019 25,650 0.00 ■■ 0.00 25,600 25,650 25,050 2,365,708 60,680,410,200
26/10/2019 25,600 0.30 1.17 25,300 25,600 24,750 2,611,858 66,863,564,800
25/10/2019 25,600 0.30 1.17 25,300 25,600 24,750 2,611,858 66,863,564,800
24/10/2019 25,300 -0.20 -0.79 25,500 25,350 24,950 2,417,201 61,155,185,300
23/10/2019 25,500 -0.20 -0.78 25,700 25,500 25,150 2,306,172 58,807,386,000
22/10/2019 25,700 0.10 0.39 25,600 25,700 25,050 2,535,664 65,166,564,800
21/10/2019 25,600 0.20 0.78 25,450 25,600 24,900 2,496,399 63,907,814,400
18/10/2019 25,450 -0.10 -0.39 25,500 25,450 24,950 2,418,474 61,550,163,300
17/10/2019 25,500 -0.10 -0.39 25,550 25,500 25,000 2,322,074 59,212,887,000
16/10/2019 25,550 -0.10 -0.39 25,650 25,600 25,100 2,283,447 58,342,070,850
15/10/2019 25,650 -0.10 -0.39 25,750 25,750 25,200 2,179,164 55,895,556,600
14/10/2019 25,750 0.00 ■■ 0.00 25,750 25,750 25,200 2,189,595 56,382,071,250
11/10/2019 25,750 0.10 0.39 25,650 25,750 25,100 2,240,306 57,687,879,500
10/10/2019 25,650 0.00 ■■ 0.00 25,650 25,650 25,100 2,133,719 54,729,892,350
09/10/2019 25,650 -0.20 -0.78 25,850 25,850 25,300 2,015,037 51,685,699,050
08/10/2019 25,850 -0.10 -0.39 26,000 25,850 25,450 1,936,555 50,059,946,750
07/10/2019 26,000 0.00 ■■ 0.00 26,000 26,000 25,450 2,005,258 52,136,708,000
04/10/2019 26,000 0.10 0.38 25,950 26,000 25,400 2,123,950 55,222,700,000
03/10/2019 25,950 -0.30 -1.16 26,200 26,000 25,650 1,891,401 49,081,855,950
02/10/2019 26,200 0.00 ■■ 0.00 26,200 26,200 25,700 1,958,467 51,311,835,400
01/10/2019 26,200 -0.20 -0.76 26,400 26,400 25,850 1,932,088 50,620,705,600
30/09/2019 26,400 0.00 ■■ 0.00 26,400 26,400 25,850 1,860,140 49,107,696,000
27/09/2019 26,400 -0.20 -0.76 26,600 26,600 26,050 1,822,816 48,122,342,400
26/09/2019 26,600 -0.10 -0.38 26,700 26,600 26,150 1,871,819 49,790,385,400
25/09/2019 26,700 -0.30 -1.12 27,000 26,700 26,300 1,945,258 51,938,388,600
24/09/2019 27,000 0.00 ■■ 0.00 27,000 27,000 26,300 1,745,282 47,122,614,000
23/09/2019 27,000 0.20 0.74 26,800 27,000 26,150 1,812,977 48,950,379,000
20/09/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,150 1,880,446 50,395,952,800
19/09/2019 26,800 -0.10 -0.37 26,900 26,800 26,250 1,913,253 51,275,180,400
18/09/2019 26,900 0.20 0.74 26,700 26,900 26,050 1,808,324 48,643,915,600
17/09/2019 26,700 -0.30 -1.12 27,000 27,000 26,200 1,540,600 41,134,020,000
16/09/2019 27,000 0.40 1.48 26,550 27,000 25,950 1,491,008 40,257,216,000
13/09/2019 26,550 -0.10 -0.38 26,700 26,550 25,950 1,456,937 38,681,677,350
12/09/2019 26,700 -0.60 -2.25 27,300 26,950 26,350 1,448,572 38,676,872,400
11/09/2019 27,300 -0.70 -2.56 28,000 27,800 26,950 1,274,243 34,786,833,900
10/09/2019 26,500 -1.05 -3.96 27,550 28,000 26,450 516,520 13,687,780,000
09/09/2019 27,550 0.40 1.45 27,100 27,550 26,000 1,366,968 37,659,968,400
06/09/2019 27,100 0.00 ■■ 0.00 27,100 27,100 26,000 1,494,717 40,506,830,700
05/09/2019 27,100 0.80 2.95 26,300 27,100 25,500 1,261,015 34,173,506,500
04/09/2019 26,300 -0.80 -3.04 27,100 26,450 26,050 1,132,524 29,785,381,200
03/09/2019 27,100 -0.90 -3.32 28,000 27,400 26,800 1,224,504 33,184,058,400
30/08/2019 28,000 0.00 ■■ 0.00 28,000 28,650 26,800 1,296,719 36,308,132,000
29/08/2019 28,000 0.50 1.79 27,500 28,000 26,300 1,398,478 39,157,384,000
28/08/2019 27,500 0.50 1.82 27,000 27,500 25,800 1,496,919 41,165,272,500
27/08/2019 27,000 0.20 0.74 26,800 27,000 25,500 874,888 23,621,976,000
26/08/2019 26,800 0.20 0.75 26,600 26,800 25,200 1,257,500 33,701,000,000
23/08/2019 26,600 0.70 2.63 25,950 26,600 25,000 1,318,680 35,076,888,000
22/08/2019 25,950 0.60 2.31 25,400 25,950 24,850 1,384,438 35,926,166,100
21/08/2019 25,400 -0.20 -0.79 25,600 25,600 25,000 1,256,068 31,904,127,200
20/08/2019 25,600 -0.10 -0.39 25,700 25,700 25,000 1,121,441 28,708,889,600
19/08/2019 25,700 -0.50 -1.95 26,200 26,100 25,500 1,260,067 32,383,721,900
16/08/2019 26,200 -0.20 -0.76 26,400 26,300 25,700 1,491,062 39,065,824,400
15/08/2019 26,400 -0.30 -1.14 26,700 26,700 25,950 1,048,993 27,693,415,200
14/08/2019 26,700 -0.30 -1.12 27,000 26,800 26,150 1,320,037 35,244,987,900
13/08/2019 27,000 -0.40 -1.48 27,400 27,050 26,300 1,650,964 44,576,028,000
12/08/2019 27,400 0.30 1.09 27,100 27,400 26,300 1,261,985 34,578,389,000
09/08/2019 27,100 -0.10 -0.37 27,200 27,100 26,350 1,375,562 37,277,730,200
08/08/2019 27,200 -0.30 -1.10 27,500 27,200 26,500 1,533,201 41,703,067,200
07/08/2019 27,500 -1.00 -3.64 28,500 27,500 26,900 1,238,717 34,064,717,500
06/08/2019 28,500 0.40 1.40 28,100 28,500 26,500 1,230,651 35,073,553,500
05/08/2019 28,100 0.60 2.14 27,500 28,100 26,350 1,280,061 35,969,714,100
02/08/2019 27,500 0.30 1.09 27,200 27,500 26,250 1,455,751 40,033,152,500
01/08/2019 27,200 0.10 0.37 27,150 27,200 26,350 1,073,347 29,195,038,400
31/07/2019 27,150 -0.20 -0.74 27,300 27,300 26,950 950,072 25,794,454,800
30/07/2019 27,300 -0.10 -0.37 27,400 27,400 26,950 1,104,830 30,161,859,000
29/07/2019 27,400 -0.10 -0.36 27,450 27,500 26,950 459,660 12,594,684,000
26/07/2019 27,450 -0.40 -1.46 27,800 27,500 26,900 1,098,680 30,158,766,000
25/07/2019 27,800 -0.20 -0.72 28,000 28,000 27,000 1,254,433 34,873,237,400
24/07/2019 28,000 0.00 ■■ 0.00 28,000 28,000 26,900 1,118,881 31,328,668,000
23/07/2019 28,000 0.50 1.79 27,500 28,000 26,500 977,081 27,358,268,000
22/07/2019 27,500 -0.20 -0.73 27,700 27,700 27,000 1,147,407 31,553,692,500
19/07/2019 27,700 0.20 0.72 27,500 27,700 27,000 1,136,530 31,481,881,000
18/07/2019 27,500 0.10 0.36 27,400 27,700 27,000 423,091 11,635,002,500
17/07/2019 27,400 -1.20 -4.38 28,600 27,950 27,350 1,079,209 29,570,326,600
16/07/2019 28,600 0.60 2.10 28,000 28,600 27,000 940,945 26,911,027,000
15/07/2019 28,000 -0.50 -1.79 28,500 28,500 27,550 962,093 26,938,604,000
12/07/2019 28,500 -0.70 -2.46 29,200 29,200 28,350 1,388,893 39,583,450,500
11/07/2019 29,200 0.00 ■■ 0.00 29,200 29,200 28,850 778,792 22,740,726,400
10/07/2019 29,200 -0.10 -0.34 29,250 29,250 28,850 1,189,213 34,725,019,600
09/07/2019 29,250 -0.10 -0.34 29,400 29,400 29,000 1,139,198 33,321,541,500
08/07/2019 29,400 0.00 ■■ 0.00 29,350 29,500 29,050 865,360 25,441,584,000
05/07/2019 29,350 -0.40 -1.36 29,800 29,700 29,300 1,111,190 32,613,426,500
04/07/2019 29,800 0.40 1.34 29,400 29,800 29,000 1,358,782 40,491,703,600
03/07/2019 29,400 0.00 ■■ 0.00 29,400 29,400 29,000 917,463 26,973,412,200
02/07/2019 29,400 -0.40 -1.36 29,750 29,750 29,400 782,710 23,011,674,000
01/07/2019 29,750 -0.10 -0.34 29,800 29,800 29,500 1,223,607 36,402,308,250
28/06/2019 29,800 -0.10 -0.34 29,900 29,900 29,600 816,300 24,325,740,000
27/06/2019 29,900 -0.10 -0.33 29,950 29,950 29,650 1,063,767 31,806,633,300
26/06/2019 29,950 -0.10 -0.33 30,000 29,950 29,600 1,385,669 41,500,786,550
25/06/2019 30,000 0.00 ■■ 0.00 30,000 30,050 29,550 1,003,098 30,092,940,000
24/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 29,550 1,155,879 34,676,370,000
21/06/2019 30,000 -0.30 -1.00 30,300 30,300 29,650 1,285,518 38,565,540,000
20/06/2019 30,300 0.10 0.33 30,250 30,300 29,600 1,217,948 36,903,824,400
19/06/2019 30,250 -0.10 -0.33 30,400 30,250 29,650 1,256,007 37,994,211,750
18/06/2019 30,400 0.30 0.99 30,150 30,400 29,500 1,251,488 38,045,235,200
17/06/2019 30,150 -0.60 -1.99 30,700 30,500 29,750 1,048,650 31,616,797,500
16/06/2019 30,700 0.60 1.95 30,100 30,700 29,550 1,068,976 32,817,563,200
14/06/2019 30,700 0.60 1.95 30,100 30,700 29,550 1,068,976 32,817,563,200
13/06/2019 30,100 0.00 ■■ 0.00 30,100 30,100 29,500 1,073,735 32,319,423,500
11/06/2019 30,650 -0.40 -1.31 31,000 30,700 30,150 856,156 26,241,181,400
10/06/2019 31,000 1.00 3.23 30,000 31,000 29,500 881,046 27,312,426,000
09/06/2019 30,000 -0.10 -0.33 30,050 30,000 29,500 1,081,560 32,446,800,000
07/06/2019 30,000 -0.10 -0.33 30,050 30,000 29,500 1,081,560 32,446,800,000
06/06/2019 30,050 -0.10 -0.33 30,100 30,050 29,500 1,264,412 37,995,580,600
05/06/2019 30,100 0.10 0.33 30,000 30,100 29,500 648,082 19,507,268,200
04/06/2019 30,000 0.20 0.67 29,800 30,000 29,300 853,485 25,604,550,000
03/06/2019 29,800 -0.10 -0.34 29,950 29,950 29,400 1,076,200 32,070,760,000
02/06/2019 29,950 0.00 ■■ 0.00 29,950 29,950 29,500 756,958 22,670,892,100
31/05/2019 29,950 0.00 ■■ 0.00 29,950 29,950 29,500 756,958 22,670,892,100
30/05/2019 29,950 -0.10 -0.33 30,000 30,100 29,550 473,864 14,192,226,800
29/05/2019 30,000 -0.40 -1.33 30,400 30,400 29,700 1,001,161 30,034,830,000
28/05/2019 30,400 0.00 ■■ 0.00 30,400 30,600 29,600 540,585 16,433,784,000
27/05/2019 30,400 0.40 1.32 30,000 30,400 29,350 1,127,234 34,267,913,600
26/05/2019 30,000 0.00 ■■ 0.00 30,000 30,000 29,300 739,757 22,192,710,000
24/05/2019 30,000 0.00 ■■ 0.00 30,000 30,000 29,300 739,757 22,192,710,000
23/05/2019 30,000 -1.60 -5.33 31,600 30,950 30,000 662,285 19,868,550,000
22/05/2019 31,600 -0.90 -2.85 32,450 31,900 31,400 955,018 30,178,568,800
21/05/2019 32,450 -1.10 -3.39 33,500 33,100 32,100 975,353 31,650,204,850
20/05/2019 33,500 -1.30 -3.88 34,800 33,800 33,000 1,064,858 35,672,743,000
19/05/2019 34,800 2.20 6.32 32,650 34,800 31,050 1,260,877 43,878,519,600
17/05/2019 34,800 2.20 6.32 32,650 34,800 31,050 1,260,877 43,878,519,600
16/05/2019 32,650 0.00 ■■ 0.00 32,600 32,650 30,950 970,611 31,690,449,150
15/05/2019 32,600 -1.40 -4.29 34,000 34,000 32,000 1,052,759 34,319,943,400
14/05/2019 34,000 2.00 5.88 32,000 34,000 30,100 1,126,579 38,303,686,000
13/05/2019 32,000 1.90 5.94 30,100 32,000 29,100 997,573 31,922,336,000
12/05/2019 30,100 -0.20 -0.66 30,300 30,100 29,400 1,021,508 30,747,390,800
10/05/2019 30,100 -0.20 -0.66 30,300 30,100 29,400 1,021,508 30,747,390,800
09/05/2019 30,300 -0.10 -0.33 30,400 30,400 29,500 970,635 29,410,240,500
08/05/2019 30,400 0.00 ■■ 0.00 30,350 30,400 29,550 897,720 27,290,688,000
07/05/2019 30,350 -0.10 -0.33 30,500 30,500 29,750 1,035,044 31,413,585,400
06/05/2019 30,500 -0.10 -0.33 30,600 30,500 29,950 960,055 29,281,677,500
05/05/2019 30,600 0.00 ■■ 0.00 30,650 30,600 29,950 866,083 26,502,139,800
03/05/2019 30,600 0.00 ■■ 0.00 30,650 30,600 29,950 866,083 26,502,139,800
02/05/2019 30,650 -0.20 -0.65 30,850 30,700 30,050 1,006,622 30,852,964,300
01/05/2019 30,850 -0.10 -0.32 30,950 30,900 30,200 1,025,285 31,630,042,250
30/04/2019 30,850 -0.10 -0.32 30,950 30,900 30,200 1,025,285 31,630,042,250
29/04/2019 30,850 -0.10 -0.32 30,950 30,900 30,200 1,025,285 31,630,042,250
28/04/2019 30,850 -0.10 -0.32 30,950 30,900 30,200 1,025,285 31,630,042,250
26/04/2019 30,850 -0.10 -0.32 30,950 30,900 30,200 1,025,285 31,630,042,250
25/04/2019 30,950 -0.10 -0.32 31,000 31,000 30,250 771,196 23,868,516,200
24/04/2019 31,000 -0.20 -0.65 31,200 31,000 30,250 936,408 29,028,648,000
23/04/2019 31,200 0.20 0.64 31,000 31,200 30,200 972,267 30,334,730,400
22/04/2019 31,000 -0.50 -1.61 31,500 31,000 30,450 908,733 28,170,723,000
21/04/2019 31,500 0.20 0.63 31,300 31,500 30,300 928,954 29,262,051,000
19/04/2019 31,500 0.20 0.63 31,300 31,500 30,300 928,954 29,262,051,000
18/04/2019 31,300 -0.10 -0.32 31,450 31,300 30,400 1,009,288 31,590,714,400
17/04/2019 31,450 -0.10 -0.32 31,500 31,450 30,450 876,710 27,572,529,500
16/04/2019 31,500 0.00 ■■ 0.00 31,500 31,500 30,450 717,156 22,590,414,000
15/04/2019 31,500 0.10 0.32 31,450 31,500 30,500 866,062 27,280,953,000
12/04/2019 31,500 0.10 0.32 31,450 31,500 30,500 866,062 27,280,953,000
11/04/2019 31,450 -0.70 -2.23 32,100 31,500 31,000 785,710 24,710,579,500
10/04/2019 32,100 0.80 2.49 31,300 32,100 30,500 717,802 23,041,444,200
09/04/2019 31,300 -0.10 -0.32 31,450 31,300 30,750 752,618 23,556,943,400
08/04/2019 31,450 -0.20 -0.64 31,650 31,650 30,950 753,611 23,701,065,950
05/04/2019 31,650 0.10 0.32 31,500 31,800 31,000 622,082 19,688,895,300
04/04/2019 31,500 -0.20 -0.63 31,700 31,700 31,200 760,967 23,970,460,500
03/04/2019 31,700 -0.30 -0.95 31,950 31,700 31,200 437,711 13,875,438,700
02/04/2019 31,950 -0.20 -0.63 32,150 31,950 31,250 722,965 23,098,731,750
01/04/2019 32,150 0.10 0.31 32,000 32,150 31,100 1,278,143 41,092,297,450
31/03/2019 36,000 -0.10 -0.28 36,100 36,000 35,300 2,276,930 81,969,480,000
29/03/2019 32,000 -0.60 -1.88 32,600 32,300 31,750 582,760 18,648,320,000
28/03/2019 32,600 0.10 0.31 32,550 32,600 31,700 598,423 19,508,589,800
27/03/2019 32,550 0.00 ■■ 0.00 32,550 32,600 31,650 749,407 24,393,197,850
26/03/2019 32,550 0.10 0.31 32,400 32,550 31,650 783,543 25,504,324,650
25/03/2019 32,400 0.00 ■■ 0.00 32,400 32,400 31,550 500,446 16,214,450,400
22/03/2019 32,400 -0.50 -1.54 32,850 32,700 31,750 642,013 20,801,221,200
21/03/2019 32,850 0.30 0.91 32,550 32,850 31,700 629,972 20,694,580,200
20/03/2019 32,550 -0.40 -1.23 32,950 32,850 32,000 682,540 22,216,677,000
19/03/2019 32,950 -0.10 -0.30 33,100 32,950 32,000 724,063 23,857,875,850
18/03/2019 33,100 0.10 0.30 33,000 33,150 32,000 579,036 19,166,091,600
15/03/2019 33,000 -0.50 -1.52 33,500 33,300 32,350 765,853 25,273,149,000
14/03/2019 33,500 0.00 ■■ 0.00 33,500 33,500 32,500 551,483 18,474,680,500
13/03/2019 33,500 0.10 0.30 33,400 33,500 32,350 501,136 16,788,056,000
12/03/2019 33,400 0.80 2.40 32,650 33,500 31,650 735,502 24,565,766,800
11/03/2019 32,650 -0.40 -1.23 33,000 32,800 32,000 426,719 13,932,375,350
08/03/2019 33,000 -0.50 -1.52 33,500 33,400 32,550 319,685 10,549,605,000
07/03/2019 33,500 -0.30 -0.90 33,750 33,600 32,600 701,172 23,489,262,000
06/03/2019 33,750 0.00 ■■ 0.00 33,750 33,750 32,600 516,052 17,416,755,000
05/03/2019 33,750 -0.30 -0.89 34,050 34,000 32,900 512,318 17,290,732,500
04/03/2019 34,050 -0.10 -0.29 34,150 34,200 32,950 677,975 23,085,048,750
01/03/2019 34,150 -0.50 -1.46 34,650 34,500 33,200 544,463 18,593,411,450
28/02/2019 34,650 -1.10 -3.17 35,700 35,500 34,300 485,901 16,836,469,650
27/02/2019 35,700 0.00 ■■ 0.00 35,700 35,750 34,300 500,732 17,876,132,400
26/02/2019 35,700 0.20 0.56 35,500 35,700 34,200 487,325 17,397,502,500
25/02/2019 35,500 0.50 1.41 34,950 35,500 33,900 439,762 15,611,551,000
22/02/2019 34,950 0.00 ■■ 0.00 34,950 35,100 33,700 409,182 14,300,910,900
21/02/2019 34,950 0.20 0.57 34,800 34,950 33,550 458,668 16,030,446,600
20/02/2019 34,800 0.00 ■■ 0.00 34,800 34,800 33,550 355,539 12,372,757,200
19/02/2019 34,800 1.30 3.74 33,500 34,800 32,600 376,857 13,114,623,600
18/02/2019 33,500 -0.10 -0.30 33,650 33,500 32,700 412,644 13,823,574,000
15/02/2019 33,650 -0.10 -0.30 33,700 33,650 32,800 303,807 10,223,105,550
14/02/2019 33,700 0.00 ■■ 0.00 33,700 33,700 33,000 283,271 9,546,232,700
13/02/2019 33,700 0.00 ■■ 0.00 33,700 33,750 32,700 374,125 12,608,012,500
12/02/2019 33,700 0.10 0.30 33,650 33,700 32,700 269,796 9,092,125,200
11/02/2019 33,650 2.00 5.94 31,650 33,650 30,950 218,961 7,368,037,650
01/02/2019 31,650 0.20 0.63 31,450 31,800 30,900 174,397 5,519,665,050
31/01/2019 31,450 0.30 0.95 31,200 32,000 30,500 127,686 4,015,724,700
30/01/2019 31,200 -1.20 -3.85 32,400 32,000 30,950 234,282 7,309,598,400
29/01/2019 32,400 -1.50 -4.63 33,900 32,900 31,900 243,034 7,874,301,600
28/01/2019 33,900 -0.70 -2.06 34,600 34,200 33,850 148,678 5,040,184,200
25/01/2019 34,600 -0.40 -1.16 35,000 34,950 34,500 217,000 7,508,200,000
24/01/2019 35,000 -0.10 -0.29 35,150 35,150 34,650 231,754,000 8,111,390,000,000
23/01/2019 35,150 -0.10 -0.28 35,250 35,250 34,800 236,872,000 8,326,050,800,000
22/01/2019 35,250 -0.10 -0.28 35,350 35,300 34,850 248,492,000 8,759,343,000,000
21/01/2019 35,350 -0.05 -0.14 35,400 35,400 34,900 2,544,500 89,948,075,000
18/01/2019 35,400 -0.15 -0.42 35,550 35,550 34,900 3,795,370 134,356,098,000
17/01/2019 35,550 -0.05 -0.14 35,600 35,600 34,900 4,104,030 145,898,266,500
16/01/2019 35,600 0.15 0.42 35,450 35,600 34,900 3,740,240 133,152,544,000
15/01/2019 35,450 -0.25 -0.71 35,700 35,450 34,950 4,292,930 152,184,368,500
14/01/2019 35,700 -0.10 -0.28 35,800 35,700 34,950 3,626,760 129,475,332,000
11/01/2019 35,800 -0.10 -0.28 35,900 35,800 34,950 4,371,680 156,506,144,000
10/01/2019 35,900 -0.10 -0.28 36,000 36,000 34,950 4,713,740 169,223,266,000
09/01/2019 36,000 0.10 0.28 35,900 36,000 34,950 3,516,430 126,591,480,000
08/01/2019 35,900 -0.10 -0.28 36,000 35,900 34,950 3,418,720 122,732,048,000
07/01/2019 36,000 0.15 0.42 36,000 36,150 34,950 3,103,080 111,710,880,000
04/01/2019 36,000 -0.50 -1.39 36,500 36,200 34,850 2,447,210 88,099,560,000
03/01/2019 36,500 -0.40 -1.10 36,900 36,500 34,950 3,133,950 114,389,175,000
02/01/2019 36,900 -1.80 -4.88 38,700 37,500 36,300 4,366,820 161,135,658,000
30/12/2018 38,700 1.95 5.04 36,750 39,000 34,850 3,542,430 137,092,041,000
28/12/2018 38,700 1.95 5.04 36,750 39,000 34,850 3,542,430 137,092,041,000
27/12/2018 36,750 -2.55 -6.94 39,300 38,950 36,750 2,672,480 98,213,640,000
26/12/2018 39,300 -2.70 -6.87 42,000 42,100 39,100 3,370,710 132,468,903,000
25/12/2018 42,000 0.30 0.71 41,700 43,500 40,000 3,669,640 154,124,880,000
24/12/2018 41,700 2.70 6.47 39,000 41,700 36,950 3,743,950 156,122,715,000
23/12/2018 39,000 2.20 5.64 36,800 39,000 35,000 3,902,860 152,211,540,000
21/12/2018 39,000 2.20 5.64 36,800 39,000 35,000 3,902,860 152,211,540,000
20/12/2018 36,800 0.30 0.82 36,500 36,800 35,000 3,919,040 144,220,672,000
19/12/2018 36,500 1.00 2.74 35,500 36,500 34,950 3,131,230 114,289,895,000
18/12/2018 35,500 -0.45 -1.27 35,950 35,600 35,000 1,882,170 66,817,035,000
17/12/2018 35,950 -0.45 -1.25 36,400 36,000 35,250 2,637,260 94,809,497,000
16/12/2018 36,400 -0.30 -0.82 36,700 36,400 35,800 3,354,450 122,101,980,000
14/12/2018 36,400 -0.30 -0.82 36,700 36,400 35,800 3,354,450 122,101,980,000
13/12/2018 36,700 -0.15 -0.41 36,850 36,700 36,050 2,365,480 86,813,116,000
12/12/2018 36,850 -0.15 -0.41 37,000 36,900 36,200 2,884,340 106,287,929,000
11/12/2018 37,000 -0.50 -1.35 37,500 37,300 36,300 3,224,460 119,305,020,000
10/12/2018 37,500 -0.30 -0.80 37,800 37,500 36,200 2,440,120 91,504,500,000
09/12/2018 37,800 1.75 4.63 36,050 37,800 35,300 3,257,710 123,141,438,000
07/12/2018 37,800 1.75 4.63 36,050 37,800 35,300 3,257,710 123,141,438,000
06/12/2018 36,050 -0.05 -0.14 36,100 36,050 35,250 3,551,350 128,026,167,500
05/12/2018 36,100 -0.10 -0.28 36,100 36,100 35,300 2,781,480 100,411,428,000
04/12/2018 36,100 0.10 0.28 36,000 36,100 35,300 2,330,570 84,133,577,000
03/12/2018 36,000 -0.05 -0.14 36,000 36,000 35,300 3,440,580 123,860,880,000
30/11/2018 36,000 -0.10 -0.28 36,100 36,000 35,300 2,276,930 81,969,480,000
29/11/2018 36,100 -0.05 -0.14 36,150 36,100 35,350 1,624,300 58,637,230,000
28/11/2018 36,150 -0.15 -0.41 36,150 36,150 35,300 2,183,670 78,939,670,500
27/11/2018 36,150 -0.05 -0.14 36,200 36,150 35,250 2,979,650 107,714,347,500
26/11/2018 36,200 -0.05 -0.14 36,250 36,200 35,150 1,869,400 67,672,280,000
25/11/2018 36,250 -0.20 -0.55 36,450 36,300 35,200 1,796,990 65,140,887,500
23/11/2018 36,250 -0.20 -0.55 36,450 36,300 35,200 1,796,990 65,140,887,500
22/11/2018 36,450 -0.05 -0.14 36,500 36,500 35,150 3,010,830 109,744,753,500
21/11/2018 36,500 -0.05 -0.14 36,550 36,500 35,050 1,511,990 55,187,635,000
20/11/2018 36,550 -0.05 -0.14 36,600 36,600 35,000 2,942,280 107,540,334,000
19/11/2018 36,600 -0.05 -0.14 36,600 36,600 35,000 1,990,230 72,842,418,000
16/11/2018 36,600 -0.20 -0.55 36,800 36,700 35,400 1,134,160 41,510,256,000
15/11/2018 36,800 -0.05 -0.14 36,850 36,850 35,000 3,239,910 119,228,688,000
14/11/2018 36,850 -0.05 -0.14 36,900 36,900 35,900 1,544,520 56,915,562,000
13/11/2018 36,900 -0.15 -0.41 37,050 36,900 35,350 2,831,470 104,481,243,000
12/11/2018 37,050 -0.05 -0.13 37,100 37,200 35,350 1,344,730 49,822,246,500
09/11/2018 37,100 -0.60 -1.62 37,700 37,450 36,000 1,769,580 65,651,418,000
08/11/2018 37,700 -0.30 -0.80 38,000 38,000 36,700 1,387,000 52,289,900,000
07/11/2018 38,000 -0.55 -1.45 38,550 38,200 36,700 1,288,610 48,967,180,000
06/11/2018 38,550 -0.40 -1.04 38,950 38,850 36,950 2,486,160 95,841,468,000
05/11/2018 38,950 0.10 0.26 38,850 39,000 36,450 1,618,550 63,042,522,500
02/11/2018 38,850 0.95 2.45 37,900 38,950 35,600 1,960,660 76,171,641,000
01/11/2018 37,900 -0.25 -0.66 38,150 38,100 36,000 2,007,080 76,068,332,000
31/10/2018 38,150 0.95 2.49 37,200 38,400 35,400 1,387,220 52,922,443,000
30/10/2018 37,200 -0.20 -0.54 37,200 37,200 35,000 1,215,870 45,230,364,000
29/10/2018 37,200 -0.25 -0.67 37,450 37,400 35,450 1,086,260 40,408,872,000
28/10/2018 37,450 -0.05 -0.13 37,500 37,800 35,400 1,186,010 44,416,074,500
26/10/2018 37,450 -0.05 -0.13 37,500 37,800 35,400 1,186,010 44,416,074,500
25/10/2018 37,500 -0.10 -0.27 37,500 37,500 35,150 1,566,670 58,750,125,000
24/10/2018 37,500 -0.45 -1.20 37,950 37,950 36,400 979,780 36,741,750,000
23/10/2018 37,950 -0.60 -1.58 38,550 38,300 36,500 885,330 33,598,273,500
22/10/2018 38,550 -0.05 -0.13 38,600 38,550 37,850 1,400,960 54,007,008,000
21/10/2018 38,600 -0.10 -0.26 38,700 38,900 37,800 883,310 34,095,766,000
19/10/2018 38,600 -0.10 -0.26 38,700 38,900 37,800 883,310 34,095,766,000
18/10/2018 38,700 0.20 0.52 38,500 39,400 37,950 768,170 29,728,179,000
17/10/2018 38,500 -1.50 -3.90 40,000 39,900 37,800 1,951,170 75,120,045,000
16/10/2018 40,000 -0.10 -0.25 40,000 40,000 37,900 1,962,930 78,517,200,000
15/10/2018 40,000 0.05 0.13 39,950 40,000 37,800 1,331,630 53,265,200,000
14/10/2018 39,950 -0.05 -0.13 40,000 40,000 37,800 1,357,430 54,229,328,500
12/10/2018 39,950 -0.05 -0.13 40,000 40,000 37,800 1,357,430 54,229,328,500
11/10/2018 40,000 -0.30 -0.75 40,300 40,000 37,750 1,936,980 77,479,200,000
10/10/2018 40,300 0.30 0.74 40,000 40,500 39,700 1,126,400 45,393,920,000
09/10/2018 40,000 -0.10 -0.25 40,000 40,000 38,800 958,460 38,338,400,000
08/10/2018 40,000 -0.10 -0.25 40,000 40,000 39,000 905,640 36,225,600,000
07/10/2018 40,000 -0.10 -0.25 40,000 40,150 39,650 623,080 24,923,200,000
05/10/2018 40,000 -0.10 -0.25 40,000 40,150 39,650 623,080 24,923,200,000
04/10/2018 40,000 -0.10 -0.25 40,100 40,150 39,800 1,376,410 55,056,400,000
03/10/2018 40,100 -0.05 -0.12 40,150 40,250 39,850 1,731,000 69,413,100,000
02/10/2018 40,150 -0.15 -0.37 40,300 40,350 39,850 1,467,240 58,909,686,000
01/10/2018 40,300 -0.30 -0.74 40,300 40,400 39,850 1,172,800 47,263,840,000
30/09/2018 40,300 -0.15 -0.37 40,450 40,700 39,900 1,117,460 45,033,638,000
28/09/2018 40,300 -0.15 -0.37 40,450 40,700 39,900 1,117,460 45,033,638,000
27/09/2018 40,450 -0.05 -0.12 40,500 40,850 40,000 1,296,050 52,425,222,500
26/09/2018 40,500 -0.20 -0.49 40,700 41,000 40,400 756,990 30,658,095,000
25/09/2018 40,700 0.20 0.49 40,500 40,950 40,500 1,287,810 52,413,867,000
24/09/2018 40,500 0.50 1.23 40,000 41,000 39,950 2,006,060 81,245,430,000
21/09/2018 40,000 -0.05 -0.13 40,000 40,150 39,800 1,625,280 65,011,200,000
20/09/2018 40,000 -0.05 -0.13 40,050 40,100 39,850 834,750 33,390,000,000
19/09/2018 40,050 -0.05 -0.12 40,050 40,150 39,900 1,806,430 72,347,521,500
18/09/2018 40,050 0.05 0.12 40,000 40,200 39,900 1,056,150 42,298,807,500
17/09/2018 40,000 0.05 0.13 40,000 40,300 39,950 1,062,030 42,481,200,000
14/09/2018 40,000 -0.20 -0.50 40,200 40,350 39,950 1,810,900 72,436,000,000
13/09/2018 40,200 -0.05 -0.12 40,250 40,400 40,000 1,863,030 74,893,806,000
12/09/2018 40,250 -0.10 -0.25 40,250 40,500 40,000 1,256,010 50,554,402,500
11/09/2018 40,250 0.25 0.62 40,000 40,400 40,000 1,132,870 45,598,017,500
10/09/2018 40,000 -0.25 -0.63 40,250 40,300 40,000 1,133,200 45,328,000,000
07/09/2018 40,250 0.25 0.62 40,000 40,500 40,000 1,318,890 53,085,322,500
06/09/2018 40,000 -0.65 -1.63 40,650 40,750 40,000 1,075,670 43,026,800,000
05/09/2018 40,650 0.65 1.60 40,000 41,300 40,000 1,321,830 53,732,389,500
04/09/2018 40,000 -1.20 -3.00 41,200 41,500 40,000 2,224,790 88,991,600,000
03/09/2018 41,200 -0.40 -0.97 41,200 42,300 40,800 2,811,100 115,817,320,000
31/08/2018 41,200 -0.40 -0.97 41,200 42,300 40,800 2,811,100 115,817,320,000
30/08/2018 41,200 -0.35 -0.85 41,550 41,400 40,800 1,293,450 53,290,140,000
29/08/2018 41,550 -1.45 -3.49 43,000 42,500 40,900 1,192,990 49,568,734,500
28/08/2018 43,000 1.50 3.49 41,500 43,000 40,950 1,371,390 58,969,770,000
27/08/2018 41,500 -0.40 -0.96 41,900 41,900 40,950 2,055,630 85,308,645,000
24/08/2018 41,900 -0.80 -1.91 42,700 42,500 40,950 2,077,370 87,041,803,000
23/08/2018 42,700 -0.20 -0.47 42,900 43,000 42,000 1,895,650 80,944,255,000
22/08/2018 42,900 1.45 3.38 41,450 42,950 41,000 1,177,220 50,502,738,000
21/08/2018 41,450 -0.30 -0.72 41,750 41,850 40,500 1,043,170 43,239,396,500
20/08/2018 41,750 -0.10 -0.24 41,850 41,950 40,700 1,102,370 46,023,947,500
17/08/2018 41,850 -0.15 -0.36 42,000 42,700 40,800 1,316,630 55,100,965,500
16/08/2018 42,000 -0.90 -2.14 42,900 42,700 40,950 1,165,310 48,943,020,000
15/08/2018 42,900 -1.05 -2.45 43,950 44,000 41,000 1,702,240 73,026,096,000
14/08/2018 43,950 1.00 2.28 42,950 44,000 42,200 1,179,830 51,853,528,500
13/08/2018 42,950 1.45 3.38 41,500 43,000 41,350 821,380 35,278,271,000
10/08/2018 41,500 0.50 1.20 41,000 41,750 40,000 845,080 35,070,820,000
09/08/2018 41,000 -0.30 -0.73 41,300 41,400 40,500 1,073,940 44,031,540,000
08/08/2018 41,300 -0.15 -0.36 41,450 41,500 40,700 687,020 28,373,926,000
07/08/2018 41,450 -0.05 -0.12 41,500 41,650 40,700 737,660 30,576,007,000
06/08/2018 41,500 -0.45 -1.08 41,950 42,100 41,000 734,810 30,494,615,000
03/08/2018 41,950 -0.05 -0.12 42,000 42,300 40,700 663,500 27,833,825,000
02/08/2018 42,000 -0.55 -1.31 42,550 42,600 41,200 243,160 10,212,720,000
01/08/2018 42,550 -0.05 -0.12 42,600 42,800 41,700 428,280 18,223,314,000
31/07/2018 42,600 0.10 0.23 42,500 42,700 41,700 317,030 13,505,478,000
30/07/2018 42,500 -0.10 -0.24 42,500 42,800 41,700 414,080 17,598,400,000
29/07/2018 42,500 -0.05 -0.12 42,550 43,200 41,700 326,670 13,883,475,000
27/07/2018 42,500 -0.05 -0.12 42,550 43,200 41,700 326,670 13,883,475,000
26/07/2018 42,550 -0.45 -1.06 43,000 43,500 41,800 451,650 19,217,707,500
25/07/2018 43,000 -1.55 -3.60 44,550 44,500 42,000 343,430 14,767,490,000
24/07/2018 44,550 1.45 3.25 43,100 44,650 42,400 741,780 33,046,299,000
23/07/2018 43,100 2.00 4.64 41,100 43,200 41,250 1,020,810 43,996,911,000
22/07/2018 41,100 -2.90 -7.06 44,000 44,300 41,100 716,660 29,454,726,000
20/07/2018 41,100 -2.90 -7.06 44,000 44,300 41,100 716,660 29,454,726,000
19/07/2018 44,000 -0.10 -0.23 44,000 44,500 43,500 997,440 43,887,360,000
18/07/2018 44,000 -0.90 -2.05 44,900 44,950 43,800 498,370 21,928,280,000
17/07/2018 44,900 0.20 0.45 44,700 44,950 43,500 608,060 27,301,894,000
16/07/2018 44,700 0.55 1.23 44,150 45,500 43,500 875,450 39,132,615,000
15/07/2018 44,150 2.85 6.46 41,300 44,150 41,500 965,400 42,622,410,000
13/07/2018 44,150 2.85 6.46 41,300 44,150 41,500 965,400 42,622,410,000
12/07/2018 41,300 0.80 1.94 40,500 41,350 39,750 625,850 25,847,605,000
11/07/2018 40,500 -1.15 -2.84 41,650 41,600 40,200 404,850 16,396,425,000
10/07/2018 41,650 0.25 0.60 41,400 41,750 40,950 618,480 25,759,692,000
09/07/2018 41,400 0.40 0.97 41,000 41,500 39,800 519,920 21,524,688,000
08/07/2018 41,000 0.40 0.98 40,600 41,000 38,600 477,620 19,582,420,000
06/07/2018 41,000 0.40 0.98 40,600 41,000 38,600 477,620 19,582,420,000
05/07/2018 40,600 0.40 0.99 40,200 40,600 38,000 649,630 26,374,978,000
04/07/2018 40,200 0.10 0.25 40,100 40,500 37,900 510,230 20,511,246,000
03/07/2018 40,100 -0.20 -0.50 40,300 40,900 37,600 852,020 34,166,002,000
02/07/2018 40,300 -2.70 -6.70 43,000 42,000 40,050 338,460 13,639,938,000
01/07/2018 43,000 -0.10 -0.23 43,100 0 0 602,730 25,917,390,000
29/06/2018 43,000 -0.10 -0.23 43,100 43,300 40,200 602,730 25,917,390,000
28/06/2018 43,100 0.15 0.35 42,950 43,900 40,100 641,320 27,640,892,000
27/06/2018 42,950 -3.05 -7.10 46,000 45,800 42,950 442,770 19,016,971,500
26/06/2018 46,000 -0.25 -0.54 46,250 47,000 44,450 519,890 23,914,940,000
25/06/2018 46,250 3.00 6.49 43,250 46,250 46,000 973,550 45,026,687,500
22/06/2018 43,250 -3.25 -7.51 46,500 46,800 43,250 1,501,710 64,948,957,500
21/06/2018 46,500 -3.40 -7.31 49,900 51,000 46,500 514,000 23,901,000,000
20/06/2018 49,900 -1.30 -2.61 51,200 52,800 48,500 419,670 20,941,533,000
19/06/2018 51,200 -3.80 -7.42 55,000 54,000 51,200 636,140 32,570,368,000
18/06/2018 55,000 -1.80 -3.27 56,800 58,500 54,000 460,500 25,327,500,000
17/06/2018 56,800 -4.20 -7.39 61,000 60,700 56,800 2,761,410 156,848,088,000
15/06/2018 56,800 -4.20 -7.39 61,000 60,700 56,800 2,761,410 156,848,088,000
14/06/2018 61,000 -1.00 -1.64 62,000 62,000 59,800 584,540 35,656,940,000
13/06/2018 62,000 -2.80 -4.52 64,800 66,000 60,300 2,403,830 149,037,460,000
12/06/2018 64,800 -0.40 -0.62 65,200 69,700 60,700 3,009,090 194,989,032,000
11/06/2018 65,200 4.20 6.44 61,000 65,200 63,000 863,130 56,276,076,000
10/06/2018 61,000 -0.60 -0.98 61,600 62,000 60,000 429,730 26,213,530,000
08/06/2018 61,000 -0.60 -0.98 61,600 62,000 60,000 429,730 26,213,530,000
07/06/2018 61,600 -0.30 -0.49 61,900 62,500 60,500 550,440 33,907,104,000
06/06/2018 61,900 -0.80 -1.29 62,700 63,500 61,000 535,860 33,169,734,000
05/06/2018 62,700 0.70 1.12 62,000 63,000 61,000 369,680 23,178,936,000
04/06/2018 62,000 1.00 1.61 61,000 62,500 60,500 420,230 26,054,260,000
03/06/2018 61,000 0.30 0.49 60,700 62,900 60,000 490,840 29,941,240,000
01/06/2018 61,000 0.30 0.49 60,700 62,900 60,000 490,840 29,941,240,000
31/05/2018 60,700 3.90 6.43 56,800 60,700 56,600 671,670 40,770,369,000
30/05/2018 56,800 3.60 6.34 53,200 56,800 52,000 321,520 18,262,336,000
29/05/2018 53,200 -3.80 -7.14 57,000 57,000 53,100 634,990 33,781,468,000
28/05/2018 57,000 -4.20 -7.37 61,200 61,200 57,000 624,110 35,574,270,000
27/05/2018 61,200 -3.90 -6.37 65,100 65,100 61,000 1,102,930 67,499,316,000
25/05/2018 61,200 -3.90 -6.37 65,100 65,100 61,000 1,102,930 67,499,316,000
24/05/2018 65,100 -4.90 -7.53 70,000 70,400 65,100 995,710 64,820,721,000
23/05/2018 70,000 -1.90 -2.71 71,900 72,000 66,900 868,380 60,786,600,000
22/05/2018 71,900 -3.10 -4.31 75,000 75,400 69,900 810,000 58,239,000,000
21/05/2018 75,000 -1.30 -1.73 76,300 77,000 71,500 566,860 42,514,500,000
20/05/2018 76,300 0.30 0.39 76,000 78,000 73,800 624,960 47,684,448,000
18/05/2018 76,300 0.30 0.39 76,000 78,000 73,800 624,960 47,684,448,000
17/05/2018 76,000 -4.00 -5.26 80,000 81,900 75,000 427,600 32,497,600,000
16/05/2018 80,000 -2.40 -3.00 82,400 82,500 80,000 385,600 30,848,000,000
15/05/2018 82,400 0.90 1.09 81,500 83,000 81,800 621,380 51,201,712,000
14/05/2018 81,500 1.00 1.23 80,500 81,900 80,800 606,260 49,410,190,000
13/05/2018 80,500 -1.40 -1.74 81,900 81,800 76,800 377,010 30,349,305,000
11/05/2018 80,500 -1.40 -1.74 81,900 81,800 76,800 377,010 30,349,305,000
10/05/2018 81,900 -3.10 -3.79 85,000 86,500 79,100 879,160 72,003,204,000
09/05/2018 85,000 1.20 1.41 83,800 87,800 83,000 807,810 68,663,850,000
08/05/2018 83,800 5.40 6.44 78,400 83,800 76,000 1,108,800 92,917,440,000
07/05/2018 78,400 5.10 6.51 73,300 78,400 78,300 349,370 27,390,608,000
05/05/2018 73,300 -9.00 -12.28 82,300 73,300 73,300 196,010 14,367,533,000
04/05/2018 73,300 -9.00 -12.28 82,300 73,300 73,300 196,010 14,367,533,000
03/05/2018 82,300 0.90 1.09 81,400 83,300 81,900 666,500 54,852,950,000
02/05/2018 81,400 -4.60 -5.65 86,000 87,000 81,400 568,690 46,291,366,000
30/04/2018 86,000 5.60 6.51 80,400 86,000 80,700 857,740 73,765,640,000
27/04/2018 86,000 5.60 6.51 80,400 86,000 80,700 857,740 73,765,640,000
26/04/2018 80,400 0.30 0.37 80,100 82,500 80,400 722,880 58,119,552,000
25/04/2018 80,100 -3.30 -4.12 83,400 85,000 78,000 640,010 51,264,801,000
24/04/2018 80,100 -3.30 -4.12 83,400 85,000 78,000 640,010 51,264,801,000
23/04/2018 83,400 -5.90 -7.07 89,300 88,900 83,400 1,017,950 84,897,030,000
20/04/2018 89,300 1.70 1.90 87,600 89,500 82,100 971,280 86,735,304,000
19/04/2018 87,600 -6.20 -7.08 93,800 97,000 87,600 1,399,230 122,572,548,000
18/04/2018 93,800 -6.70 -7.14 100,500 102,000 93,800 1,367,980 128,316,524,000
13/04/2018 107,000 7.00 6.54 100,000 107,000 100,900 1,363,620 145,907,340,000
12/04/2018 100,000 -7.20 -7.20 107,200 104,900 99,700 1,257,760 125,776,000,000
11/04/2018 107,200 -8.00 -7.46 115,200 112,000 107,200 2,036,090 218,268,848,000
10/04/2018 115,200 -7.60 -6.60 122,800 124,400 114,300 1,573,360 181,251,072,000
09/04/2018 122,800 -9.20 -7.49 132,000 133,500 122,800 1,673,050 205,450,540,000
06/04/2018 132,000 6.00 4.55 126,000 132,000 126,300 1,128,430 148,952,760,000
05/04/2018 126,000 -9.00 -7.14 135,000 136,000 125,600 1,837,360 231,507,360,000
04/04/2018 135,000 0.40 0.30 134,600 138,000 134,500 824,420 111,296,700,000
03/04/2018 134,600 -9.80 -7.28 144,400 144,800 134,300 1,383,440 186,211,024,000
02/04/2018 144,400 9.40 6.51 135,000 144,400 125,600 2,003,890 289,361,716,000
01/04/2018 135,000 0.30 0.22 134,700 137,000 130,100 1,041,450 140,595,750,000
30/03/2018 135,000 0.30 0.22 134,700 137,000 130,100 1,041,450 140,595,750,000
29/03/2018 134,700 -9.60 -7.13 144,300 144,900 134,200 1,261,850 169,971,195,000
28/03/2018 144,300 0.30 0.21 144,000 146,000 136,000 1,065,280 153,719,904,000
27/03/2018 144,000 2.00 1.39 142,000 145,000 142,300 912,040 131,333,760,000
26/03/2018 142,000 6.90 4.86 135,100 142,000 127,000 1,111,460 157,827,320,000
23/03/2018 135,100 -10.10 -7.48 145,200 145,200 135,100 1,355,400 183,114,540,000
22/03/2018 145,200 -10.60 -7.30 155,800 155,000 144,900 1,266,230 183,856,596,000
21/03/2018 155,800 10.10 6.48 145,700 155,800 135,600 1,694,630 264,023,354,000
20/03/2018 145,700 9.50 6.52 136,200 145,700 145,600 526,180 76,664,426,000
19/03/2018 136,200 8.90 6.53 127,300 136,200 136,200 502,840 68,486,808,000
16/03/2018 127,300 -9.50 -7.46 136,800 137,800 127,300 1,615,100 205,602,230,000
15/03/2018 136,800 -1.20 -0.88 138,000 138,300 136,500 1,059,830 144,984,744,000
14/03/2018 138,000 -0.60 -0.43 138,600 139,000 133,000 1,096,980 151,383,240,000
13/03/2018 138,600 -0.10 -0.07 138,600 139,000 135,500 1,043,120 144,576,432,000
12/03/2018 138,600 0.70 0.51 137,900 140,000 136,000 963,740 133,574,364,000
09/03/2018 138,700 0.80 0.58 137,900 140,000 136,000 1,027,590 142,526,733,000
08/03/2018 137,900 -1.10 -0.80 139,000 140,000 134,000 787,690 108,622,451,000
07/03/2018 139,000 4.00 2.88 135,000 143,500 134,800 823,240 114,430,360,000
06/03/2018 135,000 -4.00 -2.96 139,000 139,900 130,000 814,300 109,930,500,000
05/03/2018 139,000 -1.20 -0.86 140,200 142,000 135,600 863,930 120,086,270,000
02/03/2018 140,200 0.40 0.29 139,800 141,900 139,700 925,640 129,774,728,000
01/03/2018 139,800 2.60 1.86 137,200 141,900 137,400 1,277,230 178,556,754,000
28/02/2018 137,200 -7.20 -5.25 144,400 145,900 137,200 1,156,050 158,610,060,000
27/02/2018 144,400 0.10 0.07 144,300 146,500 137,000 895,400 129,295,760,000
26/02/2018 144,300 2.00 1.39 142,300 145,700 143,500 929,370 134,108,091,000
23/02/2018 142,300 0.40 0.28 141,900 145,000 135,000 1,019,990 145,144,577,000
22/02/2018 141,900 1.90 1.34 140,000 144,900 140,000 1,031,220 146,330,118,000
21/02/2018 140,000 -9.20 -6.57 149,200 151,900 140,000 872,880 122,203,200,000
14/02/2018 149,200 -0.80 -0.54 150,000 152,100 143,300 677,990 101,156,108,000
13/02/2018 149,200 -0.80 -0.54 150,000 152,100 143,300 677,990 101,156,108,000
12/02/2018 150,000 6.50 4.33 143,500 150,000 143,800 1,416,570 212,485,500,000
09/02/2018 143,500 -10.00 -6.97 153,500 153,000 143,200 1,001,880 143,769,780,000
08/02/2018 153,500 -8.60 -5.60 162,100 162,100 151,300 885,130 135,867,455,000
07/02/2018 162,100 -0.80 -0.49 162,900 162,100 145,000 1,066,010 172,800,221,000
06/02/2018 151,500 -11.40 -7.52 162,900 162,000 151,500 727,110 110,157,165,000
05/02/2018 162,900 0.90 0.55 162,000 163,000 161,000 1,440,440 234,647,676,000
02/02/2018 162,000 -2.60 -1.60 164,600 164,600 160,100 1,000,300 162,048,600,000
01/02/2018 164,600 -9.80 -5.95 174,400 168,000 162,700 1,232,480 202,866,208,000
31/01/2018 174,400 11.40 6.54 163,000 174,400 163,100 1,183,140 206,339,616,000
30/01/2018 163,000 -2.50 -1.53 165,500 165,000 161,100 889,760 145,030,880,000
29/01/2018 165,500 1.50 0.91 164,000 166,000 163,500 1,094,810 181,191,055,000
26/01/2018 164,000 1.00 0.61 163,000 170,000 162,100 1,241,340 203,579,760,000
25/01/2018 163,000 -4.80 -2.94 169,000 163,100 160,100 1,269,630 206,949,690,000
24/01/2018 186,300 18.50 9.93 167,800 169,100 166,800 1,183,440 220,474,872,000
22/01/2018 168,500 1.20 0.71 167,800 169,100 166,800 1,166,160 196,497,960,000
19/01/2018 167,800 1.50 0.89 166,300 167,900 166,600 3,987,020 669,021,956,000
18/01/2018 166,300 1.50 0.90 164,800 166,400 165,100 1,426,430 237,215,309,000
17/01/2018 164,800 2.30 1.40 162,500 165,000 162,800 1,613,900 265,970,720,000
16/01/2018 162,500 -3.30 -2.03 165,800 164,900 160,000 1,388,090 225,564,625,000
15/01/2018 165,800 0.10 0.06 165,800 166,000 163,900 1,196,450 198,371,410,000
12/01/2018 165,800 1.50 0.90 164,300 165,800 164,600 1,233,200 204,464,560,000
11/01/2018 164,300 1.80 1.10 162,500 164,400 162,800 1,203,100 197,669,330,000
10/01/2018 162,500 -6.30 -3.88 168,800 170,100 161,000 1,707,050 277,395,625,000
09/01/2018 168,800 1.60 0.95 167,200 168,900 167,500 1,082,790 182,774,952,000
08/01/2018 167,200 1.50 0.90 165,700 167,500 161,000 1,027,000 171,714,400,000
05/01/2018 165,700 1.70 1.03 164,000 166,000 164,400 1,418,070 234,974,199,000
04/01/2018 164,000 2.00 1.22 162,000 165,000 162,300 1,113,190 182,563,160,000
03/01/2018 162,000 -7.50 -4.63 169,500 169,000 160,000 1,282,380 207,745,560,000
02/01/2018 169,500 -12.20 -7.20 181,700 178,000 169,000 3,270,050 554,273,475,000
01/01/2018 181,700 11.70 6.44 170,000 181,700 170,300 2,090,700 379,880,190,000
29/12/2017 181,700 11.70 6.44 170,000 181,700 170,300 2,090,700 379,880,190,000
28/12/2017 170,000 2.70 1.59 167,300 170,300 167,400 1,591,090 270,485,300,000
27/12/2017 167,300 1.80 1.08 165,500 167,900 165,500 1,592,080 266,354,984,000
26/12/2017 165,500 2.00 1.21 163,500 165,600 163,500 1,813,750 300,175,625,000
25/12/2017 163,500 1.50 0.92 162,000 163,600 162,000 1,452,740 237,522,990,000
24/12/2017 162,000 1.70 1.05 160,300 162,300 160,400 1,448,030 234,580,860,000
22/12/2017 162,000 1.70 1.05 160,300 162,300 160,400 1,448,030 234,580,860,000
21/12/2017 160,300 -7.20 -4.49 167,500 170,300 160,100 3,317,280 531,759,984,000
20/12/2017 167,500 10.90 6.51 156,600 167,500 156,600 1,732,620 290,213,850,000
19/12/2017 146,400 9.50 6.49 136,900 146,400 145,000 969,960 142,002,144,000
18/12/2017 146,400 9.50 6.49 136,900 146,400 145,000 652,010 95,454,264,000
17/12/2017 136,900 -10.20 -7.45 147,100 148,600 136,900 3,903,110 534,335,759,000
15/12/2017 147,100 0.90 0.61 146,200 153,000 146,200 1,405,940 206,813,774,000
14/12/2017 146,200 1.00 0.68 145,200 146,300 145,200 1,319,630 192,929,906,000
13/12/2017 145,200 1.00 0.69 144,200 146,500 144,300 1,042,060 151,307,112,000
12/12/2017 144,200 -9.30 -6.45 153,500 147,900 142,900 1,498,330 216,059,186,000
11/12/2017 144,900 -8.60 -5.94 153,500 147,900 142,900 241,450 34,986,105,000
10/12/2017 153,500 1.30 0.85 152,200 153,600 152,300 983,580 150,979,530,000
08/12/2017 152,200 1.30 0.85 150,900 152,500 151,000 921,060 140,185,332,000
07/12/2017 152,200 1.40 0.92 150,900 152,500 151,000 910,380 138,559,836,000
05/12/2017 157,500 -10.50 -6.25 168,000 168,900 156,300 1,338,940 210,883,050,000
04/12/2017 168,000 -10.90 -6.09 166,800 170,000 166,700 1,973,500 331,548,000,000
01/12/2017 178,900 1.20 0.68 177,900 180,600 177,700 1,145,730 204,971,097,000
30/11/2017 177,700 1.50 0.85 176,200 178,100 176,200 946,550 168,201,935,000
29/11/2017 176,200 -12.90 -6.82 176,300 180,000 176,100 1,690,110 297,797,382,000
28/11/2017 189,100 1.40 0.75 188,000 190,000 187,700 1,095,280 207,117,448,000
27/11/2017 187,700 1.40 0.75 186,300 187,800 186,300 914,280 171,610,356,000
24/11/2017 186,300 1.00 0.54 185,300 186,900 185,300 1,183,440 220,474,872,000
23/11/2017 185,300 1.20 0.65 185,000 187,000 184,100 773,470 143,323,991,000
22/11/2017 184,100 1.40 0.77 182,800 188,000 182,600 869,560 160,085,996,000
21/11/2017 182,700 1.30 0.72 181,400 182,900 181,400 909,250 166,119,975,000
20/11/2017 181,400 -0.60 -0.33 181,500 182,000 179,700 1,024,990 185,933,186,000
17/11/2017 182,000 1.60 0.89 180,500 182,100 180,300 1,029,570 187,381,740,000
16/11/2017 180,400 1.40 0.78 180,800 181,500 178,000 755,730 136,333,692,000
15/11/2017 179,000 1.40 0.79 178,000 179,900 177,600 672,980 120,463,420,000
14/11/2017 177,600 1.50 0.85 176,100 179,500 176,100 1,306,850 232,096,560,000
13/11/2017 176,100 1.50 0.86 175,000 179,500 174,000 984,380 173,349,318,000
10/11/2017 174,600 0.40 0.23 164,000 179,000 162,500 1,081,700 188,864,820,000
09/11/2017 174,200 -12.70 -6.80 186,900 187,000 173,900 1,205,870 210,062,554,000
08/11/2017 186,900 -13.70 -6.83 205,500 207,100 186,600 1,053,550 196,908,495,000
07/11/2017 200,600 0.30 0.15 208,000 213,900 190,000 867,430 174,006,458,000
06/11/2017 200,300 -13.80 -6.45 217,000 218,000 200,300 1,003,840 201,069,152,000
03/11/2017 214,100 13.80 6.89 206,000 214,300 200,600 1,325,840 283,862,344,000
02/11/2017 200,300 -13.70 -6.40 213,800 225,000 200,300 776,380 155,508,914,000
01/11/2017 214,000 14.00 7.00 200,000 214,000 200,000 1,465,940 313,711,160,000
31/10/2017 200,000 -9.70 -4.63 206,000 220,000 195,100 1,063,370 212,674,000,000
30/10/2017 209,700 13.70 6.99 196,000 209,700 188,000 675,620 141,677,514,000
27/10/2017 196,000 12.60 6.87 190,000 196,200 186,000 1,188,240 232,895,040,000
26/10/2017 183,400 11.40 6.63 163,000 184,000 163,000 1,493,370 273,884,058,000
25/10/2017 172,000 10.70 6.63 163,000 172,300 153,000 1,543,240 265,437,280,000
24/10/2017 161,300 10.50 6.96 142,100 161,300 142,100 1,587,540 256,070,202,000
23/10/2017 150,800 9.50 6.72 141,400 151,000 132,000 2,598,650 391,876,420,000
20/10/2017 141,300 9.20 6.96 132,100 141,300 123,200 4,290,470 606,243,411,000
19/10/2017 132,100 8.60 6.96 123,500 132,100 123,400 4,807,320 635,046,972,000
18/10/2017 123,500 8.00 6.93 115,600 123,500 115,600 2,163,520 267,194,720,000
17/10/2017 115,500 0.60 0.52 115,100 115,600 115,000 1,646,130 190,128,015,000
16/10/2017 114,900 0.70 0.61 114,300 115,000 114,300 1,548,650 177,939,885,000
13/10/2017 114,200 0.80 0.71 113,600 114,300 113,500 1,830,190 209,007,698,000
12/10/2017 113,400 0.60 0.53 112,900 113,500 112,900 1,749,530 198,396,702,000
11/10/2017 112,800 0.70 0.62 112,200 112,900 112,200 1,526,540 172,193,712,000
10/10/2017 112,100 0.70 0.63 111,700 112,200 111,500 1,448,460 162,372,366,000
09/10/2017 111,400 0.70 0.63 110,800 111,500 110,800 1,544,960 172,108,544,000
06/10/2017 110,700 0.70 0.64 110,200 110,800 110,100 1,580,860 175,001,202,000
05/10/2017 110,000 0.80 0.73 109,600 110,100 109,300 1,337,890 147,167,900,000
04/10/2017 109,200 0.70 0.65 108,500 109,300 108,500 1,469,530 160,472,676,000
03/10/2017 108,500 0.70 0.65 107,900 108,600 107,900 1,779,090 193,031,265,000
02/10/2017 107,800 0.70 0.65 107,200 107,900 107,200 1,610,380 173,598,964,000
29/09/2017 107,100 0.70 0.66 107,000 107,200 106,500 1,551,950 166,213,845,000
28/09/2017 106,400 0.70 0.66 105,800 106,500 105,800 1,851,930 197,045,352,000
27/09/2017 105,700 -7.20 -6.38 105,100 106,000 105,000 3,415,970 361,068,029,000
26/09/2017 112,900 -7.40 -6.15 120,900 120,900 111,900 3,463,810 391,064,149,000
25/09/2017 120,300 -8.40 -6.53 121,000 122,000 119,700 3,225,110 387,980,733,000
22/09/2017 128,700 8.40 6.98 120,400 128,700 120,400 2,790,300 359,111,610,000
21/09/2017 120,300 0.70 0.59 119,700 120,400 119,700 2,604,930 313,373,079,000
20/09/2017 119,600 0.70 0.59 119,100 119,700 119,000 2,992,110 357,856,356,000
19/09/2017 118,900 1.10 0.93 118,000 119,000 117,900 3,415,820 406,140,998,000
18/09/2017 117,800 0.80 0.68 117,100 117,900 117,100 2,283,900 269,043,420,000
15/09/2017 117,000 0.90 0.78 116,200 117,100 116,200 2,891,750 338,334,750,000
14/09/2017 116,100 1.10 0.96 115,200 116,200 115,100 4,099,560 475,958,916,000
13/09/2017 115,000 1.00 0.88 114,100 115,100 114,100 4,035,270 464,056,050,000
12/09/2017 114,000 -6.50 -5.39 120,600 120,800 112,400 5,409,030 616,629,420,000
11/09/2017 120,500 1.20 1.01 119,600 120,600 119,400 4,027,810 485,351,105,000
08/09/2017 119,300 1.00 0.85 119,100 119,400 118,400 3,018,400 360,095,120,000
07/09/2017 118,300 1.50 1.28 117,100 118,400 116,900 4,118,250 487,188,975,000
06/09/2017 116,800 2.00 1.74 115,000 116,900 114,900 5,061,330 591,163,344,000
05/09/2017 114,800 1.80 1.59 113,300 114,900 113,100 3,534,560 405,767,488,000
01/09/2017 113,000 2.00 1.80 112,000 113,100 111,100 3,651,680 412,639,840,000
31/08/2017 111,000 2.00 1.83 109,400 111,100 109,100 4,976,650 552,408,150,000
30/08/2017 109,000 3.00 2.83 106,200 109,000 106,100 2,679,840 292,102,560,000
29/08/2017 106,000 1.20 1.15 106,000 106,100 104,900 3,166,570 335,656,420,000
28/08/2017 104,800 6.80 6.94 98,700 104,800 98,100 4,773,500 500,262,800,000
25/08/2017 98,000 1.50 1.55 97,000 98,100 96,600 2,793,180 273,731,640,000
24/08/2017 96,500 1.20 1.26 95,400 96,600 95,400 2,364,320 228,156,880,000
23/08/2017 95,300 0.70 0.74 94,700 95,300 94,700 2,332,030 222,242,459,000
22/08/2017 94,600 0.60 0.64 94,100 94,600 94,100 2,494,260 235,956,996,000
21/08/2017 94,000 0.50 0.53 93,700 94,100 93,600 3,450,380 324,335,720,000
18/08/2017 93,500 0.50 0.54 93,100 93,500 93,100 2,382,220 222,737,570,000
17/08/2017 93,000 0.50 0.54 92,600 93,100 92,600 2,196,940 204,315,420,000
16/08/2017 92,500 0.50 0.54 92,100 92,600 92,100 2,369,550 219,183,375,000
15/08/2017 92,000 0.50 0.55 91,700 92,100 91,600 2,022,680 186,086,560,000
14/08/2017 91,500 0.50 0.55 91,100 91,600 91,100 2,151,170 196,832,055,000
11/08/2017 91,000 0.50 0.55 90,700 91,100 90,600 2,856,030 259,898,730,000
10/08/2017 90,500 -4.50 -4.74 90,000 91,000 90,000 3,491,010 315,936,405,000
09/08/2017 95,000 0.50 0.53 94,700 95,100 94,600 3,626,210 344,489,950,000
08/08/2017 94,500 0.50 0.53 94,500 94,600 94,100 2,269,970 214,512,165,000
07/08/2017 94,000 0.50 0.53 93,600 94,100 93,600 2,270,410 213,418,540,000
04/08/2017 93,500 0.50 0.54 93,100 93,600 93,100 2,658,490 248,568,815,000
03/08/2017 93,000 0.50 0.54 92,700 93,200 92,600 2,437,760 226,711,680,000
02/08/2017 92,500 0.50 0.54 92,300 92,600 92,100 2,645,090 244,670,825,000
01/08/2017 92,000 0.50 0.55 91,600 92,100 91,600 2,116,560 194,723,520,000
31/07/2017 91,500 0.50 0.55 91,100 91,600 91,100 2,310,510 211,411,665,000
28/07/2017 91,000 0.50 0.55 90,900 91,100 90,600 2,505,620 228,011,420,000
27/07/2017 90,500 0.50 0.56 90,100 90,600 90,100 2,863,690 259,163,945,000
26/07/2017 90,000 0.50 0.56 89,900 90,100 89,600 2,601,560 234,140,400,000
25/07/2017 89,500 0.50 0.56 89,100 89,600 89,100 2,402,410 215,015,695,000
24/07/2017 89,000 0.50 0.56 88,600 89,100 88,600 2,840,890 252,839,210,000
21/07/2017 88,500 0.50 0.57 88,100 88,600 88,100 2,390,070 211,521,195,000
20/07/2017 88,000 0.50 0.57 87,600 88,100 87,600 2,310,580 203,331,040,000
19/07/2017 87,500 0.50 0.57 87,700 87,700 87,100 2,294,720 200,788,000,000
18/07/2017 87,000 0.80 0.93 86,500 87,100 86,500 2,310,920 201,050,040,000
17/07/2017 86,200 0.70 0.82 85,800 86,300 85,800 2,851,140 245,768,268,000
14/07/2017 85,500 0.50 0.59 85,200 85,600 85,100 2,134,600 182,508,300,000
13/07/2017 85,000 0.50 0.59 84,600 85,100 84,600 2,002,460 170,209,100,000
12/07/2017 84,500 0.50 0.60 84,300 84,600 84,100 2,216,020 187,253,690,000
11/07/2017 84,000 0.50 0.60 83,600 84,100 83,600 2,124,580 178,464,720,000
10/07/2017 83,500 0.50 0.60 83,100 83,600 83,100 2,924,590 244,203,265,000
07/07/2017 83,000 0.50 0.61 83,000 83,100 82,600 2,644,130 219,462,790,000
06/07/2017 82,500 0.50 0.61 82,300 82,600 82,100 2,002,760 165,227,700,000
05/07/2017 82,000 0.50 0.61 81,600 82,100 81,600 2,134,240 175,007,680,000
04/07/2017 81,500 -7.50 -8.43 82,800 82,800 80,900 2,557,630 208,446,845,000
03/07/2017 89,000 0.50 0.56 88,600 89,100 88,600 2,202,300 196,004,700,000
30/06/2017 88,500 0.50 0.57 88,400 88,600 88,100 1,759,310 155,698,935,000
29/06/2017 88,000 0.50 0.57 87,900 88,200 87,500 2,069,730 182,136,240,000
28/06/2017 87,500 0.50 0.57 87,000 87,600 87,000 2,259,510 197,707,125,000
27/06/2017 87,000 0.50 0.58 87,000 87,100 86,500 2,268,010 197,316,870,000
26/06/2017 86,500 0.50 0.58 86,000 87,000 85,700 2,286,540 197,785,710,000
23/06/2017 86,000 0.70 0.82 85,300 86,100 85,300 1,762,330 151,560,380,000
22/06/2017 85,300 0.30 0.35 87,500 87,500 85,200 1,268,970 108,243,141,000
21/06/2017 85,000 0.70 0.83 78,400 88,000 78,400 1,600,030 136,002,550,000
20/06/2017 84,300 -6.00 -6.64 84,000 90,200 84,000 4,108,380 346,336,434,000
19/06/2017 90,300 -6.70 -6.91 90,300 90,300 90,300 1,997,890 180,409,467,000
16/06/2017 97,000 -7.30 -7.00 97,000 98,000 97,000 3,762,240 364,937,280,000
15/06/2017 104,300 -7.80 -6.96 104,300 104,500 104,300 2,040,980 212,874,214,000
14/06/2017 112,100 -8.40 -6.97 120,500 124,000 112,100 3,122,850 350,071,485,000
13/06/2017 120,500 7.80 6.92 120,000 120,500 116,000 4,825,990 581,531,795,000
12/06/2017 112,700 7.30 6.93 112,700 112,700 112,600 1,072,080 120,823,416,000
09/06/2017 105,400 -7.90 -6.97 105,400 105,500 105,400 2,628,420 277,035,468,000
08/06/2017 113,300 -8.50 -6.98 113,300 113,300 113,300 97,490 11,045,617,000
07/06/2017 121,800 0.30 0.25 121,500 121,900 121,500 3,857,220 469,809,396,000
06/06/2017 121,500 0.50 0.41 121,100 121,800 121,000 3,169,070 385,042,005,000
05/06/2017 121,000 -2.50 -2.02 118,500 121,100 118,100 6,851,770 829,064,170,000
02/06/2017 123,500 -8.50 -6.44 131,100 132,000 122,800 6,449,910 796,563,885,000
01/06/2017 132,000 0.00 ■■ 0.00 131,800 132,100 130,000 4,895,340 646,184,880,000
31/05/2017 132,000 1.00 0.76 130,600 132,100 130,500 5,303,740 700,093,680,000
30/05/2017 131,000 1.00 0.77 130,000 131,100 129,500 4,733,210 620,050,510,000
29/05/2017 130,000 1.00 0.78 129,000 130,100 128,500 5,159,520 670,737,600,000
26/05/2017 129,000 1.50 1.18 128,000 129,100 127,500 5,372,130 693,004,770,000
25/05/2017 127,500 1.50 1.19 126,100 127,600 126,000 5,253,030 669,761,325,000
24/05/2017 126,000 -7.70 -5.76 124,400 126,100 124,400 6,188,420 779,740,920,000
23/05/2017 133,700 -10.00 -6.96 133,700 137,000 133,700 4,074,780 544,798,086,000
22/05/2017 143,700 -10.80 -6.99 153,000 153,000 143,700 4,552,700 654,222,990,000
19/05/2017 154,500 -2.60 -1.65 153,100 154,600 150,100 9,341,320 1,443,233,940,000
18/05/2017 157,100 -3.50 -2.18 157,000 157,200 153,100 6,889,590 1,082,354,589,000
17/05/2017 160,600 0.30 0.19 160,300 160,700 157,100 6,699,990 1,076,018,394,000
16/05/2017 160,300 0.20 0.12 156,300 160,400 156,100 9,423,280 1,510,551,784,000
15/05/2017 160,100 -1.90 -1.17 157,300 160,200 156,100 5,919,840 947,766,384,000
09/05/2017 160,200 0.10 0.06 160,100 160,300 156,200 5,295,610 848,356,722,000
08/05/2017 160,100 -1.40 -0.87 161,000 161,000 156,100 9,292,440 1,487,719,644,000
05/05/2017 161,500 0.50 0.31 159,000 161,600 158,600 4,990,660 805,991,590,000
04/05/2017 161,000 0.50 0.31 158,200 161,100 158,100 5,271,510 848,713,110,000
03/05/2017 160,500 -1.50 -0.93 160,100 160,600 157,100 7,406,020 1,188,666,210,000
28/04/2017 162,000 1.00 0.62 161,000 162,100 160,100 4,132,570 669,476,340,000
27/04/2017 161,000 0.90 0.56 160,000 161,100 158,100 4,728,130 761,228,930,000
26/04/2017 160,100 -3.90 -2.38 163,000 163,600 160,100 7,113,930 1,138,940,193,000
25/04/2017 164,000 1.00 0.61 163,000 164,100 161,600 4,905,490 804,500,360,000
24/04/2017 163,000 0.00 ■■ 0.00 161,200 163,100 161,100 4,891,750 797,355,250,000
21/04/2017 163,000 0.50 0.31 162,500 163,100 160,100 8,609,850 1,403,405,550,000
20/04/2017 162,500 1.00 0.62 160,600 162,600 160,000 4,494,390 730,338,375,000
19/04/2017 161,500 0.50 0.31 161,100 161,600 159,000 4,374,690 706,512,435,000
18/04/2017 161,000 -5.10 -3.07 160,000 161,100 158,100 7,519,520 1,210,642,720,000
17/04/2017 166,100 -6.90 -3.99 171,600 174,100 166,000 7,549,060 1,253,898,866,000
14/04/2017 173,000 1.00 0.58 170,100 173,100 170,000 4,523,690 782,598,370,000
13/04/2017 172,000 0.00 ■■ 0.00 169,200 172,100 169,100 7,403,790 1,273,451,880,000
12/04/2017 172,000 1.50 0.88 170,600 172,100 170,500 4,777,120 821,664,640,000
11/04/2017 170,500 1.40 0.83 169,200 170,600 169,100 3,175,170 541,366,485,000
10/04/2017 169,100 -0.20 -0.12 168,700 169,200 166,800 6,106,090 1,032,539,819,000
07/04/2017 169,300 1.60 0.95 168,100 169,400 167,800 4,476,390 757,852,827,000
05/04/2017 167,700 1.50 0.90 166,300 167,800 166,300 3,276,480 549,465,696,000
04/04/2017 166,200 0.00 ■■ 0.00 164,000 166,300 163,900 4,822,790 801,547,698,000
03/04/2017 166,200 2.10 1.28 165,000 166,300 164,300 5,284,980 878,363,676,000
31/03/2017 164,100 2.00 1.23 162,300 164,200 162,200 3,406,900 559,072,290,000
30/03/2017 162,100 2.00 1.25 160,300 162,200 160,200 3,934,070 637,712,747,000
29/03/2017 160,100 -0.20 -0.12 158,200 160,200 158,200 4,501,470 720,685,347,000
28/03/2017 160,300 1.80 1.14 158,900 160,400 158,700 2,848,730 456,651,419,000
27/03/2017 158,500 2.00 1.28 157,000 158,600 156,700 4,612,550 731,089,175,000
24/03/2017 156,500 1.30 0.84 155,300 156,600 155,300 3,566,000 558,079,000,000
23/03/2017 155,200 1.20 0.78 154,100 155,300 154,000 3,461,580 537,237,216,000
22/03/2017 154,000 1.30 0.85 153,000 154,100 152,700 3,871,610 596,227,940,000
21/03/2017 152,700 1.20 0.79 151,600 152,800 151,500 3,623,560 553,317,612,000
20/03/2017 151,500 -8.60 -5.37 150,000 153,000 150,000 5,890,690 892,439,535,000
17/03/2017 160,100 -12.00 -6.97 172,200 173,700 160,100 3,350,990 536,493,499,000
16/03/2017 172,100 -5.70 -3.21 168,000 175,000 168,000 5,630,310 968,976,351,000
15/03/2017 177,800 2.30 1.31 175,900 177,900 175,500 4,080,830 725,571,574,000
14/03/2017 175,500 2.20 1.27 173,900 175,600 173,300 4,014,000 704,457,000,000
13/03/2017 173,300 2.10 1.23 171,300 173,400 171,200 3,815,330 661,196,689,000
10/03/2017 171,200 2.20 1.30 169,200 171,300 169,100 3,768,730 645,206,576,000
09/03/2017 169,000 2.00 1.20 167,500 169,100 167,000 4,088,180 690,902,420,000
08/03/2017 167,000 -1.00 -0.60 164,100 167,100 164,000 4,485,740 749,118,580,000
07/03/2017 168,000 4.70 2.88 167,100 168,100 165,100 4,151,370 697,430,160,000
06/03/2017 163,300 10.60 6.94 160,000 163,300 154,800 4,125,110 673,630,463,000
03/03/2017 152,700 1.30 0.86 151,500 152,800 151,400 3,657,580 558,512,466,000
02/03/2017 151,400 1.30 0.87 150,400 151,500 150,100 2,965,200 448,931,280,000
01/03/2017 150,100 1.20 0.81 149,100 150,300 148,900 3,552,720 533,263,272,000
28/02/2017 148,900 1.10 0.74 148,100 149,000 147,800 3,070,460 457,191,494,000
27/02/2017 147,800 1.10 0.75 146,800 147,900 146,700 2,794,150 412,975,370,000
24/02/2017 146,700 1.10 0.76 145,700 146,800 145,600 3,217,740 472,042,458,000
23/02/2017 145,600 1.00 0.69 144,700 145,700 144,700 3,076,690 447,966,064,000
22/02/2017 144,600 1.10 0.77 143,800 144,700 143,600 3,026,400 437,617,440,000
21/02/2017 143,500 1.00 0.70 142,600 143,600 142,600 2,867,010 411,415,935,000
20/02/2017 142,500 1.00 0.71 141,800 142,600 141,500 2,862,130 407,853,525,000
17/02/2017 141,500 1.10 0.78 140,600 141,600 140,400 3,018,760 427,154,540,000
16/02/2017 140,400 1.00 0.72 139,600 140,500 139,400 2,581,460 362,436,984,000
15/02/2017 139,400 0.90 0.65 138,600 139,500 138,500 2,649,600 369,354,240,000
14/02/2017 138,500 1.20 0.87 138,000 138,600 137,300 2,625,520 363,634,520,000
13/02/2017 137,300 0.90 0.66 137,000 137,400 136,500 2,377,350 326,410,155,000
10/02/2017 136,400 1.00 0.74 135,600 136,500 135,500 2,736,470 373,254,508,000
09/02/2017 135,400 1.10 0.82 134,400 135,500 134,300 2,348,410 317,974,714,000
08/02/2017 134,300 0.90 0.67 133,500 134,400 133,500 1,765,780 237,144,254,000
07/02/2017 133,400 1.00 0.76 132,600 133,500 132,500 2,165,770 288,913,718,000
06/02/2017 132,400 0.90 0.68 131,600 132,500 131,600 2,155,880 285,438,512,000
03/02/2017 131,500 1.10 0.84 130,500 131,600 130,500 1,887,620 248,222,030,000
02/02/2017 130,400 0.90 0.69 129,600 130,500 129,600 1,514,630 197,507,752,000
25/01/2017 129,500 1.10 0.86 128,500 129,600 128,500 1,812,690 234,743,355,000
24/01/2017 128,400 0.90 0.71 127,600 128,500 127,600 1,413,390 181,479,276,000
23/01/2017 127,500 1.00 0.79 126,700 127,600 126,600 1,599,570 203,945,175,000
20/01/2017 126,500 1.00 0.80 125,600 126,600 125,600 1,728,760 218,688,140,000
19/01/2017 125,500 0.90 0.72 124,800 125,600 124,700 2,058,800 258,379,400,000
18/01/2017 124,600 0.90 0.73 123,900 124,700 123,700 1,582,950 197,235,570,000
17/01/2017 123,700 1.00 0.81 122,900 123,800 122,800 1,567,500 193,899,750,000
16/01/2017 122,700 0.90 0.74 122,000 122,800 121,800 2,007,790 246,355,833,000
13/01/2017 121,800 1.00 0.83 120,900 121,900 120,900 1,642,010 199,996,818,000
12/01/2017 120,800 0.80 0.67 120,200 120,900 120,000 1,604,210 193,788,568,000
11/01/2017 120,000 1.00 0.84 119,100 120,100 119,000 1,731,550 207,786,000,000
10/01/2017 119,000 0.70 0.59 118,300 119,100 118,300 1,601,430 190,570,170,000
09/01/2017 118,300 0.00 ■■ 0.00 118,300 118,400 117,800 2,374,110 280,857,213,000
06/01/2017 118,300 0.90 0.77 117,500 118,400 117,500 1,601,860 189,500,038,000
05/01/2017 117,400 0.90 0.77 116,800 117,500 116,500 1,577,030 185,143,322,000
04/01/2017 116,500 0.70 0.60 116,100 116,600 115,700 1,881,210 219,160,965,000
03/01/2017 115,800 1.10 0.96 115,500 115,900 114,800 1,738,230 201,287,034,000
30/12/2016 114,700 1.10 0.97 113,700 114,800 113,700 2,175,860 249,571,142,000
29/12/2016 113,600 0.90 0.80 113,100 113,700 112,800 1,598,690 181,611,184,000
28/12/2016 112,700 0.90 0.81 111,900 112,800 111,800 1,417,690 159,773,663,000
27/12/2016 111,800 0.90 0.81 111,000 111,900 111,000 1,643,780 183,774,604,000
26/12/2016 110,900 0.70 0.64 110,200 111,000 110,000 1,655,680 183,614,912,000
23/12/2016 110,200 0.80 0.73 109,800 110,300 109,400 2,731,040 300,960,608,000
22/12/2016 109,400 0.80 0.74 109,000 109,500 108,600 2,342,000 256,214,800,000
21/12/2016 108,600 1.10 1.02 108,000 108,700 107,500 2,687,660 291,879,876,000
20/12/2016 107,500 0.90 0.84 106,900 107,600 106,800 2,643,300 284,154,750,000
19/12/2016 106,600 1.50 1.43 105,100 106,800 105,100 2,246,680 239,496,088,000
16/12/2016 105,100 1.10 1.06 104,000 105,200 103,800 2,259,220 237,444,022,000
15/12/2016 104,000 0.80 0.78 103,200 105,000 103,000 2,303,800 239,595,200,000
14/12/2016 103,200 2.40 2.38 100,200 103,600 100,200 2,173,540 224,309,328,000
13/12/2016 100,800 -7.20 -6.67 101,000 108,000 100,500 3,068,330 309,287,664,000
12/12/2016 108,000 -3.20 -2.88 111,100 111,600 103,500 3,199,240 345,517,920,000
09/12/2016 111,200 0.00 ■■ 0.00 111,200 113,700 103,600 2,641,770 293,764,824,000
08/12/2016 111,200 -5.70 -4.88 116,900 117,000 108,800 2,242,810 249,400,472,000
07/12/2016 116,900 5.80 5.22 111,000 118,700 103,800 2,479,740 289,881,606,000
06/12/2016 111,100 -7.70 -6.48 119,000 119,100 110,500 3,211,160 356,759,876,000
05/12/2016 118,800 -5.30 -4.27 117,000 121,000 115,500 2,547,280 302,616,864,000
02/12/2016 124,100 3.10 2.56 121,100 125,000 112,600 4,459,750 553,454,975,000
01/12/2016 121,000 -4.00 -3.20 122,200 123,000 116,300 3,580,890 433,287,690,000
30/11/2016 125,000 6.50 5.49 119,000 125,000 119,000 2,147,480 268,435,000,000
29/11/2016 118,500 -8.50 -6.69 122,100 126,000 118,200 3,385,420 401,172,270,000
28/11/2016 127,000 1.00 0.79 120,100 127,000 117,200 3,807,880 483,600,760,000
25/11/2016 126,000 8.00 6.78 118,100 126,000 109,800 4,141,750 521,860,500,000
24/11/2016 118,000 -8.40 -6.65 126,400 126,400 117,600 2,918,630 344,398,340,000
23/11/2016 126,400 1.20 0.96 121,900 126,500 116,500 3,946,760 498,870,464,000
22/11/2016 125,200 7.20 6.10 118,100 126,000 118,100 2,410,130 301,748,276,000
21/11/2016 118,000 -6.00 -4.84 116,000 124,000 115,400 2,831,890 334,163,020,000
18/11/2016 124,000 3.10 2.56 119,000 124,000 112,500 3,250,440 403,054,560,000
17/11/2016 120,900 7.90 6.99 111,200 120,900 111,200 1,934,620 233,895,558,000
16/11/2016 113,000 -7.00 -5.83 118,000 119,400 111,600 2,614,360 295,422,680,000
15/11/2016 120,000 3.80 3.27 116,200 120,000 108,100 2,757,830 330,939,600,000
14/11/2016 116,200 7.50 6.90 106,000 116,300 105,000 2,731,660 317,418,892,000
11/11/2016 108,700 7.10 6.99 102,500 108,700 97,000 2,325,570 252,789,459,000
10/11/2016 101,600 6.60 6.95 97,500 101,600 96,000 1,695,570 172,269,912,000
09/11/2016 95,000 -5.10 -5.09 100,200 100,300 93,100 2,175,670 206,688,650,000
08/11/2016 100,100 3.90 4.05 97,900 102,000 94,100 1,627,200 162,882,720,000
07/11/2016 96,200 6.20 6.89 92,000 96,300 92,000 1,646,560 158,399,072,000
04/11/2016 90,000 -4.20 -4.46 91,000 94,000 87,700 2,209,790 198,881,100,000
03/11/2016 94,200 3.30 3.63 91,000 94,200 85,600 1,585,900 149,391,780,000
02/11/2016 90,900 5.90 6.94 86,400 90,900 86,000 1,764,690 160,410,321,000
01/11/2016 85,000 -1.30 -1.51 84,000 87,000 80,300 2,116,350 179,889,750,000
31/10/2016 86,300 1.70 2.01 86,000 89,700 81,000 1,890,620 163,160,506,000
28/10/2016 84,600 5.50 6.95 80,100 84,600 80,100 1,212,810 102,603,726,000
27/10/2016 79,100 5.10 6.89 73,000 79,100 68,900 3,125,110 247,196,201,000
26/10/2016 74,000 1.80 2.49 72,000 74,100 69,300 1,536,650 113,712,100,000
25/10/2016 72,200 4.70 6.96 68,000 72,200 68,000 952,020 68,735,844,000
24/10/2016 67,500 -0.30 -0.44 64,900 72,000 64,400 1,696,690 114,526,575,000
21/10/2016 67,800 4.40 6.94 63,000 67,800 59,400 1,120,160 75,946,848,000
20/10/2016 63,400 4.10 6.91 59,300 63,400 59,300 870,930 55,216,962,000
19/10/2016 59,300 3.80 6.85 57,000 59,300 55,000 1,331,150 78,937,195,000
18/10/2016 55,500 -1.80 -3.14 57,000 57,000 53,800 871,330 48,358,815,000
17/10/2016 57,300 3.70 6.90 53,600 57,300 53,500 666,140 38,169,822,000
14/10/2016 53,600 3.50 6.99 50,100 53,600 50,100 936,580 50,200,688,000
13/10/2016 50,100 -1.60 -3.09 51,700 51,800 48,100 1,550,830 77,696,583,000
12/10/2016 51,700 3.35 6.93 51,600 51,700 50,400 731,430 37,814,931,000
11/10/2016 48,350 3.15 6.97 48,300 48,350 48,300 1,084,980 52,458,783,000
10/10/2016 45,200 0.75 1.69 42,100 45,200 41,800 1,346,990 60,883,948,000
07/10/2016 44,450 -0.15 -0.34 44,100 46,000 41,650 1,260,330 56,021,668,500
06/10/2016 44,600 2.90 6.95 41,700 44,600 38,950 1,059,300 47,244,780,000
05/10/2016 41,700 2.70 6.92 41,650 41,700 39,500 1,194,000 49,789,800,000
04/10/2016 39,000 2.55 7.00 39,000 39,000 38,950 779,620 30,405,180,000
03/10/2016 36,450 2.35 6.89 36,450 36,450 36,400 705,760 25,724,952,000
30/09/2016 34,100 2.20 6.90 34,100 34,100 34,000 471,070 16,063,487,000
29/09/2016 31,900 2.05 6.87 30,250 31,900 30,250 1,147,630 36,609,397,000
28/09/2016 29,850 1.95 6.99 29,850 29,850 29,800 671,210 20,035,618,500
27/09/2016 27,900 1.80 6.90 26,100 27,900 26,100 576,120 16,073,748,000
26/09/2016 26,100 1.10 4.40 26,000 26,300 25,000 787,390 20,550,879,000
23/09/2016 25,000 0.40 1.63 23,100 26,300 23,100 595,290 14,882,250,000
22/09/2016 24,600 -1.30 -5.02 24,600 25,900 24,350 867,480 21,340,008,000
21/09/2016 25,900 0.00 ■■ 0.00 25,900 26,000 24,100 742,590 19,233,081,000
20/09/2016 25,900 0.00 ■■ 0.00 25,900 27,000 24,100 1,371,480 35,521,332,000
19/09/2016 25,900 1.65 6.80 25,900 25,900 25,850 805,780 20,869,702,000
16/09/2016 24,250 1.55 6.83 24,250 24,250 24,200 672,750 16,314,187,500
15/09/2016 22,700 1.45 6.82 22,700 22,700 21,900 1,626,210 36,914,967,000
14/09/2016 21,250 1.35 6.78 21,250 21,250 21,200 825,640 17,544,850,000
13/09/2016 19,900 1.30 6.99 19,900 19,900 19,800 1,189,770 23,676,423,000
12/09/2016 18,600 1.20 6.90 18,600 18,600 18,600 1,015,850 18,894,810,000
09/09/2016 17,400 1.10 6.75 17,400 17,400 17,400 1,292,310 22,486,194,000
08/09/2016 16,300 1.00 6.54 16,300 16,300 16,300 1,534,310 25,009,253,000
07/09/2016 15,300 1.00 6.99 15,300 15,300 15,300 736,700 11,271,510,000
06/09/2016 14,300 0.90 6.72 14,300 14,300 14,200 865,900 12,382,370,000
05/09/2016 13,400 0.80 6.35 13,400 13,400 13,400 341,000 4,569,400,000
01/09/2016 12,600 0.00 ■■ 0.00 8,400 12,600 8,400 153,000 1,927,800,000
01/01/1970 2,510 0.00 ■■ 0.00 2,510 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp