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 Địa Ốc Sài Gòn Thương Tín
Sai Gon Thuong Tin Real Estate JSC
Mã CK:      SCR      6.09      -0.21 (-3.45%)      (cập nhật 07:30 07/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://sacomreal.com.vn
SCR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 6,090 -0.21 -3.45 6,300 6,550 6,000 532,680 3,244,021,200
06/02/2023 6,300 0.30 4.76 6,000 6,300 6,020 413,230 2,603,349,000
03/02/2023 6,000 0.14 2.33 5,860 6,120 5,890 275,650 1,653,900,000
02/02/2023 5,860 -0.14 -2.39 6,000 6,190 5,820 325,880 1,909,656,800
01/02/2023 6,000 -0.45 -7.50 6,450 6,600 6,000 829,320 4,975,920,000
31/01/2023 6,450 0.07 1.09 6,380 6,500 6,250 544,720 3,513,444,000
30/01/2023 6,380 0.18 2.82 6,200 6,600 6,200 865,320 5,520,741,600
27/01/2023 6,200 0.10 1.61 6,100 6,300 6,090 544,630 3,376,706,000
19/01/2023 6,100 0.01 0.16 6,090 6,300 6,090 393,030 2,397,483,000
18/01/2023 6,090 0.39 6.40 5,700 6,090 5,630 921,650 5,612,848,500
17/01/2023 5,700 0.17 2.98 5,530 5,700 5,530 236,080 1,345,656,000
16/01/2023 5,530 -0.08 -1.45 5,610 5,690 5,510 114,320 632,189,600
13/01/2023 5,610 -0.08 -1.43 5,690 5,790 5,590 213,910 1,200,035,100
12/01/2023 5,690 -0.01 -0.18 5,700 5,800 5,610 76,820 437,105,800
11/01/2023 5,700 0.10 1.75 5,600 5,820 5,620 275,720 1,571,604,000
10/01/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,430 136,090 762,104,000
09/01/2023 5,600 0.00 ■■ 0.00 5,600 5,720 5,590 130,700 731,920,000
06/01/2023 5,600 -0.22 -3.93 5,820 5,920 5,600 233,390 1,306,984,000
05/01/2023 5,820 0.00 ■■ 0.00 5,820 5,990 5,690 176,640 1,028,044,800
04/01/2023 5,820 -0.06 -1.03 5,880 6,150 5,820 536,870 3,124,583,400
03/01/2023 5,880 0.38 6.46 5,500 5,880 5,500 637,000 3,745,560,000
30/12/2022 5,500 -0.10 -1.82 5,600 5,790 5,400 230,980 1,270,390,000
29/12/2022 5,600 0.01 0.18 5,590 5,940 5,300 259,380 1,452,528,000
28/12/2022 5,590 0.09 1.61 5,500 5,640 5,460 155,790 870,866,100
27/12/2022 5,500 0.29 5.27 5,210 5,500 5,060 188,730 1,038,015,000
26/12/2022 5,210 -0.39 -7.49 5,600 5,680 5,210 399,130 2,079,467,300
23/12/2022 5,600 -0.10 -1.79 5,700 5,800 5,590 166,780 933,968,000
22/12/2022 5,700 -0.10 -1.75 5,800 5,950 5,600 231,810 1,321,317,000
21/12/2022 5,800 -0.12 -2.07 5,920 6,170 5,510 361,890 2,098,962,000
20/12/2022 5,920 -0.19 -3.21 6,110 6,110 5,690 759,370 4,495,470,400
19/12/2022 6,110 -0.45 -7.36 6,560 6,660 6,110 915,980 5,596,637,800
15/12/2022 6,500 0.16 2.46 6,340 6,590 6,300 570,540 3,708,510,000
14/12/2022 6,340 0.41 6.47 5,930 6,340 6,050 1,074,290 6,810,998,600
13/12/2022 5,930 0.32 5.40 5,610 5,930 5,540 299,380 1,775,323,400
12/12/2022 5,610 -0.31 -5.53 5,920 6,190 5,610 468,750 2,629,687,500
11/12/2022 5,920 -0.10 -1.69 6,020 6,250 5,890 344,310 2,038,315,200
09/12/2022 5,920 -0.10 -1.69 6,020 6,250 5,890 344,310 2,038,315,200
08/12/2022 6,020 0.39 6.48 5,630 6,020 5,720 490,030 2,949,980,600
07/12/2022 5,630 -0.42 -7.46 6,050 6,000 5,630 615,570 3,465,659,100
06/12/2022 6,050 -0.45 -7.44 6,500 6,390 6,050 824,830 4,990,221,500
05/12/2022 6,500 -0.10 -1.54 6,600 6,800 6,490 770,280 5,006,820,000
04/12/2022 6,600 0.20 3.03 6,400 6,660 6,060 666,880 4,401,408,000
02/12/2022 6,600 0.20 3.03 6,400 6,660 6,060 666,880 4,401,408,000
01/12/2022 6,400 0.08 1.25 6,320 6,760 6,170 868,760 5,560,064,000
30/11/2022 6,320 0.24 3.80 6,080 6,410 5,810 512,410 3,238,431,200
29/11/2022 6,080 0.39 6.41 5,690 6,080 5,600 1,108,730 6,741,078,400
28/11/2022 5,690 0.37 6.50 5,320 5,690 5,520 235,530 1,340,165,700
27/11/2022 5,320 0.34 6.39 4,980 5,320 5,100 738,900 3,930,948,000
25/11/2022 5,320 0.34 6.39 4,980 5,320 5,100 738,900 3,930,948,000
24/11/2022 4,980 0.11 2.21 4,870 5,100 4,790 311,580 1,551,668,400
23/11/2022 4,870 -0.24 -4.93 5,110 5,210 4,850 432,820 2,107,833,400
22/11/2022 5,110 0.11 2.15 5,000 5,350 5,030 808,580 4,131,843,800
21/11/2022 5,000 0.29 5.80 4,710 5,010 4,800 445,240 2,226,200,000
20/11/2022 4,710 0.30 6.37 4,410 4,710 4,210 591,920 2,787,943,200
18/11/2022 4,710 0.30 6.37 4,410 4,710 4,210 591,920 2,787,943,200
17/11/2022 4,410 0.28 6.35 4,130 4,410 4,200 423,360 1,867,017,600
16/11/2022 4,130 0.27 6.54 3,860 4,130 3,590 633,960 2,618,254,800
15/11/2022 3,860 -0.29 -7.51 4,150 3,950 3,860 703,470 2,715,394,200
14/11/2022 4,150 -0.31 -7.47 4,460 4,300 4,150 291,180 1,208,397,000
13/11/2022 4,460 -0.33 -7.40 4,790 5,000 4,460 282,920 1,261,823,200
11/11/2022 4,460 -0.33 -7.40 4,790 5,000 4,460 282,920 1,261,823,200
10/11/2022 4,790 -0.36 -7.52 5,150 5,150 4,790 217,810 1,043,309,900
09/11/2022 5,150 -0.04 -0.78 5,190 5,490 5,030 172,050 886,057,500
08/11/2022 5,190 -0.05 -0.96 5,240 5,200 4,880 328,510 1,704,966,900
07/11/2022 5,240 -0.39 -7.44 5,630 5,540 5,240 220,430 1,155,053,200
06/11/2022 5,630 -0.42 -7.46 6,050 6,060 5,630 354,490 1,995,778,700
04/11/2022 5,630 -0.42 -7.46 6,050 6,060 5,630 354,490 1,995,778,700
03/11/2022 6,050 -0.13 -2.15 6,180 6,300 6,020 168,680 1,020,514,000
02/11/2022 6,180 -0.12 -1.94 6,300 6,410 6,180 160,730 993,311,400
01/11/2022 6,300 0.20 3.17 6,100 6,410 6,150 191,330 1,205,379,000
31/10/2022 6,100 -0.10 -1.64 6,200 6,300 5,900 186,910 1,140,151,000
28/10/2022 6,200 0.19 3.06 6,010 6,390 6,100 239,030 1,481,986,000
27/10/2022 6,010 0.39 6.49 5,620 6,010 5,450 238,870 1,435,608,700
26/10/2022 5,620 -0.88 -15.66 6,500 6,200 5,620 177,000 994,740,000
25/10/2022 6,030 0.03 0.50 6,000 6,190 5,600 453,420 2,734,122,600
24/10/2022 6,500 -0.48 -7.38 6,980 7,100 6,500 271,120 1,762,280,000
21/10/2022 6,980 -0.52 -7.45 7,500 7,600 6,980 356,690 2,489,696,200
20/10/2022 7,500 -0.30 -4.00 7,800 7,820 7,500 223,410 1,675,575,000
19/10/2022 7,800 -0.07 -0.90 7,870 7,970 7,710 156,380 1,219,764,000
18/10/2022 7,870 0.49 6.23 7,380 7,890 7,510 447,540 3,522,139,800
17/10/2022 7,380 -0.03 -0.41 7,410 7,490 7,200 177,070 1,306,776,600
16/10/2022 7,410 0.26 3.51 7,150 7,540 7,320 191,530 1,419,237,300
14/10/2022 7,410 0.26 3.51 7,150 7,540 7,320 191,530 1,419,237,300
13/10/2022 7,150 0.09 1.26 7,060 7,290 7,110 139,330 996,209,500
12/10/2022 7,060 0.01 0.14 7,050 7,290 6,800 250,120 1,765,847,200
11/10/2022 7,050 -0.52 -7.38 7,570 7,560 7,050 238,790 1,683,469,500
07/10/2022 7,440 -0.56 -7.53 8,000 8,000 7,440 428,750 3,189,900,000
06/10/2022 8,000 -0.56 -7.00 8,560 8,760 8,000 211,900 1,695,200,000
05/10/2022 8,560 0.56 6.54 8,000 8,560 8,200 157,360 1,347,001,600
04/10/2022 8,000 -0.51 -6.38 8,510 8,700 8,000 220,490 1,763,920,000
03/10/2022 8,510 -0.63 -7.40 9,140 9,150 8,510 214,600 1,826,246,000
02/10/2022 9,140 -0.01 -0.11 9,150 9,210 8,550 309,530 2,829,104,200
30/09/2022 9,140 -0.01 -0.11 9,150 9,210 8,550 309,530 2,829,104,200
29/09/2022 9,150 -0.30 -3.28 9,450 9,700 9,150 151,440 1,385,676,000
28/09/2022 9,450 0.03 0.32 9,420 9,700 9,200 181,520 1,715,364,000
27/09/2022 9,420 -0.05 -0.53 9,470 9,660 9,100 165,760 1,561,459,200
26/09/2022 9,470 -0.53 -5.60 10,000 9,900 9,310 298,220 2,824,143,400
23/09/2022 10,000 -0.15 -1.50 10,150 10,350 10,000 184,450 1,844,500,000
22/09/2022 10,150 0.10 0.99 10,050 10,350 9,860 222,200 2,255,330,000
21/09/2022 10,050 0.00 ■■ 0.00 10,050 10,150 9,800 131,740 1,323,987,000
20/09/2022 10,050 0.42 4.18 9,630 10,100 9,650 191,450 1,924,072,500
19/09/2022 9,630 -0.72 -7.48 10,350 10,400 9,630 377,870 3,638,888,100
16/09/2022 10,350 -0.45 -4.35 10,800 10,800 10,350 259,800 2,688,930,000
15/09/2022 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 201,090 2,171,772,000
14/09/2022 10,800 0.05 0.46 10,750 10,900 10,350 341,190 3,684,852,000
13/09/2022 10,750 -0.05 -0.47 10,800 10,850 10,550 142,070 1,527,252,500
12/09/2022 10,800 0.30 2.78 10,500 11,050 10,750 148,490 1,603,692,000
09/09/2022 10,900 0.40 3.67 10,500 10,900 10,100 372,480 4,060,032,000
08/09/2022 10,500 -0.50 -4.76 11,000 11,300 10,500 381,660 4,007,430,000
07/09/2022 11,000 -0.75 -6.82 11,750 11,800 11,000 599,550 6,595,050,000
06/09/2022 11,750 0.00 ■■ 0.00 11,750 12,100 11,700 367,740 4,320,945,000
05/09/2022 11,750 -0.15 -1.28 11,900 12,200 11,750 257,130 3,021,277,500
04/09/2022 11,900 0.10 0.84 11,800 12,000 11,650 298,370 3,550,603,000
02/09/2022 11,900 0.10 0.84 11,800 12,000 11,650 298,370 3,550,603,000
01/09/2022 11,900 0.10 0.84 11,800 12,000 11,650 298,370 3,550,603,000
31/08/2022 11,900 0.10 0.84 11,800 12,000 11,650 298,370 3,550,603,000
30/08/2022 11,800 -0.35 -2.97 12,150 12,350 11,750 501,840 5,921,712,000
29/08/2022 12,150 -0.40 -3.29 12,550 12,300 11,850 476,920 5,794,578,000
28/08/2022 12,550 0.25 1.99 12,300 12,750 12,300 986,710 12,383,210,500
26/08/2022 12,550 0.25 1.99 12,300 12,750 12,300 986,710 12,383,210,500
25/08/2022 12,300 0.25 2.03 12,050 12,350 12,100 424,900 5,226,270,000
24/08/2022 12,050 -0.05 -0.41 12,100 12,250 11,950 287,360 3,462,688,000
23/08/2022 12,100 0.35 2.89 11,750 12,100 11,450 416,660 5,041,586,000
22/08/2022 11,750 -0.55 -4.68 12,300 12,350 11,750 490,640 5,765,020,000
21/08/2022 12,300 0.00 ■■ 0.00 12,300 12,450 12,100 316,880 3,897,624,000
19/08/2022 12,300 0.00 ■■ 0.00 12,300 12,450 12,100 316,880 3,897,624,000
18/08/2022 12,300 0.00 ■■ 0.00 12,300 12,450 12,300 359,470 4,421,481,000
17/08/2022 12,300 -0.05 -0.41 12,350 12,800 12,300 627,140 7,713,822,000
16/08/2022 12,350 -0.05 -0.40 12,400 12,500 12,300 382,960 4,729,556,000
15/08/2022 12,400 -0.10 -0.81 12,500 12,700 12,350 455,280 5,645,472,000
12/08/2022 12,500 0.15 1.20 12,350 12,550 12,150 404,900 5,061,250,000
11/08/2022 12,350 -0.50 -4.05 12,850 13,100 12,250 581,100 7,176,585,000
10/08/2022 12,850 0.35 2.72 12,500 13,200 12,350 730,010 9,380,628,500
09/08/2022 12,500 0.40 3.20 12,100 12,650 12,050 742,780 9,284,750,000
08/08/2022 12,100 -0.20 -1.65 12,300 12,500 12,100 388,950 4,706,295,000
07/08/2022 12,300 0.25 2.03 12,050 12,400 11,950 487,450 5,995,635,000
05/08/2022 12,300 0.25 2.03 12,050 12,400 11,950 487,450 5,995,635,000
04/08/2022 12,050 -0.10 -0.83 12,150 12,350 11,950 579,570 6,983,818,500
03/08/2022 12,150 0.05 0.41 12,100 12,250 11,950 552,250 6,709,837,500
02/08/2022 12,100 0.05 0.41 12,050 12,600 12,000 779,830 9,435,943,000
01/08/2022 12,050 0.35 2.90 11,700 12,200 11,650 641,290 7,727,544,500
29/07/2022 11,700 -0.10 -0.85 11,800 12,200 11,650 480,170 5,617,989,000
28/07/2022 11,800 -0.05 -0.42 11,850 12,200 11,800 820,050 9,676,590,000
27/07/2022 11,850 0.70 5.91 11,150 11,900 10,950 656,500 7,779,525,000
26/07/2022 11,150 0.35 3.14 10,800 11,400 10,750 390,040 4,348,946,000
25/07/2022 10,800 -0.40 -3.70 11,200 11,100 10,700 475,320 5,133,456,000
24/07/2022 11,200 -0.10 -0.89 11,300 11,500 11,000 328,310 3,677,072,000
22/07/2022 11,200 -0.10 -0.89 11,300 11,500 11,000 328,310 3,677,072,000
21/07/2022 11,300 0.00 ■■ 0.00 11,300 11,800 11,200 619,070 6,995,491,000
20/07/2022 11,300 0.70 6.19 10,600 11,300 10,800 556,700 6,290,710,000
19/07/2022 10,600 -0.05 -0.47 10,650 10,750 10,350 381,380 4,042,628,000
18/07/2022 10,650 0.20 1.88 10,450 10,900 10,500 360,800 3,842,520,000
17/07/2022 10,450 0.00 ■■ 0.00 10,450 10,850 10,400 485,380 5,072,221,000
15/07/2022 10,450 0.00 ■■ 0.00 10,450 10,850 10,400 485,380 5,072,221,000
14/07/2022 10,450 0.15 1.44 10,300 10,600 10,100 284,860 2,976,787,000
13/07/2022 10,300 -0.25 -2.43 10,550 10,600 10,250 406,840 4,190,452,000
12/07/2022 10,550 0.50 4.74 10,050 10,650 10,050 362,670 3,826,168,500
11/07/2022 10,050 0.10 1.00 9,950 10,300 9,820 562,320 5,651,316,000
10/07/2022 9,950 0.65 6.53 9,300 9,950 9,400 714,030 7,104,598,500
08/07/2022 9,950 0.65 6.53 9,300 9,950 9,400 714,030 7,104,598,500
07/07/2022 9,300 0.20 2.15 9,100 9,370 9,110 176,250 1,639,125,000
06/07/2022 9,100 0.05 0.55 9,050 9,430 8,780 366,100 3,331,510,000
05/07/2022 9,050 -0.41 -4.53 9,460 9,580 9,000 218,170 1,974,438,500
04/07/2022 9,460 0.26 2.75 9,200 9,520 9,230 194,020 1,835,429,200
03/07/2022 9,200 0.11 1.20 9,090 9,450 8,720 318,060 2,926,152,000
01/07/2022 9,200 0.11 1.20 9,090 9,450 8,720 318,060 2,926,152,000
30/06/2022 9,090 -0.59 -6.49 9,680 9,790 9,090 328,250 2,983,792,500
29/06/2022 9,680 0.08 0.83 9,600 9,990 9,300 417,070 4,037,237,600
28/06/2022 9,600 0.40 4.17 9,200 9,800 9,250 419,770 4,029,792,000
27/06/2022 9,200 0.15 1.63 9,050 9,380 8,900 311,610 2,866,812,000
24/06/2022 9,050 -0.07 -0.77 9,120 9,350 9,000 238,240 2,156,072,000
23/06/2022 9,120 0.30 3.29 8,820 9,310 8,880 281,930 2,571,201,600
22/06/2022 8,820 0.57 6.46 8,250 8,820 8,400 313,840 2,768,068,800
21/06/2022 8,250 0.02 0.24 8,230 8,560 7,710 440,050 3,630,412,500
20/06/2022 8,230 -0.61 -7.41 8,840 9,100 8,230 428,760 3,528,694,800
17/06/2022 8,840 -0.66 -7.47 9,500 9,300 8,840 645,740 5,708,341,600
16/06/2022 9,500 -0.70 -7.37 10,200 10,600 9,500 368,660 3,502,270,000
15/06/2022 10,200 -0.75 -7.35 10,950 11,250 10,200 704,690 7,187,838,000
14/06/2022 10,950 -0.40 -3.65 11,350 11,450 10,800 351,940 3,853,743,000
13/06/2022 11,350 -0.85 -7.49 12,200 11,950 11,350 495,270 5,621,314,500
12/06/2022 12,200 -0.50 -4.10 12,700 12,750 12,200 352,200 4,296,840,000
10/06/2022 12,200 -0.50 -4.10 12,700 12,750 12,200 352,200 4,296,840,000
09/06/2022 12,700 0.60 4.72 12,100 12,900 12,300 436,170 5,539,359,000
08/06/2022 12,100 0.75 6.20 11,350 12,100 11,500 212,290 2,568,709,000
07/06/2022 11,350 -0.55 -4.85 11,900 11,850 11,150 591,180 6,709,893,000
06/06/2022 11,900 -0.55 -4.62 12,450 12,500 11,800 475,650 5,660,235,000
05/06/2022 12,450 -0.20 -1.61 12,650 12,800 12,350 220 2,739,000
03/06/2022 12,450 -0.20 -1.61 12,650 12,800 12,350 369,600 4,601,520,000
02/06/2022 12,650 -0.65 -5.14 13,300 13,500 12,600 444,410 5,621,786,500
01/06/2022 13,300 -0.25 -1.88 13,550 13,600 13,050 395,930 5,265,869,000
31/05/2022 13,550 -0.15 -1.11 13,700 13,800 13,350 431,160 5,842,218,000
30/05/2022 13,700 0.40 2.92 13,300 13,950 13,300 473,810 6,491,197,000
29/05/2022 13,300 0.05 0.38 13,250 13,550 13,200 300,280 3,993,724,000
27/05/2022 13,300 0.05 0.38 13,250 13,550 13,200 300,280 3,993,724,000
26/05/2022 13,250 0.00 ■■ 0.00 13,250 13,600 13,150 405,040 5,366,780,000
25/05/2022 13,250 0.85 6.42 12,400 13,250 12,450 619,390 8,206,917,500
24/05/2022 12,400 0.30 2.42 12,100 12,400 11,700 256,080 3,175,392,000
23/05/2022 12,100 -0.70 -5.79 12,800 13,100 11,950 378,740 4,582,754,000
22/05/2022 12,800 0.30 2.34 12,500 13,100 12,300 463,290 5,930,112,000
20/05/2022 12,800 0.30 2.34 12,500 13,100 12,300 463,290 5,930,112,000
19/05/2022 12,500 -0.10 -0.80 12,600 12,700 11,950 367,430 4,592,875,000
18/05/2022 12,600 0.30 2.38 12,300 12,950 12,400 332,270 4,186,602,000
17/05/2022 12,300 0.80 6.50 11,500 12,300 11,000 495,260 6,091,698,000
16/05/2022 11,500 -0.85 -7.39 12,350 12,900 11,500 671,330 7,720,295,000
13/05/2022 12,350 -0.90 -7.29 13,250 13,250 12,350 383,300 4,733,755,000
12/05/2022 13,250 -0.95 -7.17 14,200 14,300 13,250 334,520 4,432,390,000
11/05/2022 14,200 0.50 3.52 13,700 14,450 13,650 385,960 5,480,632,000
10/05/2022 13,700 -0.55 -4.01 14,250 14,050 13,300 833,490 11,418,813,000
09/05/2022 14,250 -1.05 -7.37 15,300 15,000 14,250 433,390 6,175,807,500
29/04/2022 16,600 0.30 1.81 16,300 16,900 16,250 376,690 6,253,054,000
28/04/2022 16,300 -0.75 -4.60 17,050 17,300 16,300 396,580 6,464,254,000
27/04/2022 17,050 0.35 2.05 16,700 17,250 16,200 409,920 6,989,136,000
26/04/2022 16,700 0.25 1.50 16,450 16,700 15,350 484,970 8,098,999,000
25/04/2022 16,450 0.55 3.34 15,900 16,450 14,800 678,180 11,156,061,000
23/04/2022 15,900 0.65 4.09 15,250 16,050 14,500 562,190 8,938,821,000
22/04/2022 15,900 0.65 4.09 15,250 16,050 14,500 562,190 8,938,821,000
21/04/2022 15,250 -1.05 -6.89 16,300 16,550 15,200 720,850 10,992,962,500
20/04/2022 16,300 0.00 ■■ 0.00 16,300 16,850 16,000 612,270 9,980,001,000
19/04/2022 16,300 -0.40 -2.45 16,700 17,450 16,050 515,810 8,407,703,000
18/04/2022 16,700 -1.05 -6.29 17,750 17,700 16,550 819,200 13,680,640,000
16/04/2022 17,750 -0.95 -5.35 18,700 18,900 17,750 505,310 8,969,252,500
15/04/2022 17,750 -0.95 -5.35 18,700 18,900 17,750 505,310 8,969,252,500
14/04/2022 18,700 -0.50 -2.67 19,200 19,550 18,700 304,780 5,699,386,000
13/04/2022 19,200 1.25 6.51 17,950 19,200 17,050 766,680 14,720,256,000
12/04/2022 17,950 -1.35 -7.52 19,300 19,850 17,950 720,220 12,927,949,000
08/04/2022 19,300 -0.70 -3.63 20,000 20,450 19,300 716,750 13,833,275,000
07/04/2022 20,000 -0.80 -4.00 20,800 21,100 20,000 644,480 12,889,600,000
06/04/2022 20,800 -0.60 -2.88 21,400 21,500 20,700 683,690 14,220,752,000
05/04/2022 21,400 0.20 0.93 21,200 21,600 20,800 492,580 10,541,212,000
04/04/2022 21,200 -0.40 -1.89 21,600 21,950 21,100 581,990 12,338,188,000
01/04/2022 21,600 0.90 4.17 20,700 21,750 20,500 992,880 21,446,208,000
31/03/2022 20,700 -0.80 -3.86 21,500 22,000 20,500 821,150 16,997,805,000
30/03/2022 21,500 -1.50 -6.98 23,000 23,100 21,500 1,315,140 28,275,510,000
29/03/2022 23,000 0.80 3.48 22,200 23,200 22,150 757,710 17,427,330,000
28/03/2022 22,200 -0.90 -4.05 23,100 23,000 21,500 1,591,330 35,327,526,000
25/03/2022 23,100 0.00 ■■ 0.00 23,100 23,600 23,000 791,600 18,285,960,000
24/03/2022 23,100 0.20 0.87 22,900 23,450 22,750 747,270 17,261,937,000
23/03/2022 22,900 -0.20 -0.87 23,100 23,600 22,750 1,152,990 26,403,471,000
22/03/2022 23,100 -0.70 -3.03 23,800 24,250 23,100 1,384,950 31,992,345,000
21/03/2022 23,800 0.85 3.57 22,950 24,300 22,850 1,260,290 29,994,902,000
18/03/2022 22,950 -0.45 -1.96 23,400 23,500 22,850 1,144,210 26,259,619,500
17/03/2022 23,400 0.80 3.42 22,600 23,850 22,800 1,754,000 41,043,600,000
16/03/2022 22,600 0.40 1.77 22,200 23,000 22,250 1,272,020 28,747,652,000
15/03/2022 22,200 0.70 3.15 21,500 22,500 21,300 895,190 19,873,218,000
14/03/2022 21,500 -0.15 -0.70 21,650 21,500 20,650 736,640 15,837,760,000
11/03/2022 21,650 0.10 0.46 21,550 21,650 20,600 817,710 17,703,421,500
10/03/2022 21,550 0.25 1.16 21,300 21,900 21,350 461,790 9,951,574,500
09/03/2022 21,300 0.75 3.52 20,550 21,500 19,600 1,101,780 23,467,914,000
08/03/2022 20,550 -1.40 -6.81 21,950 21,750 20,550 1,259,940 25,891,767,000
07/03/2022 21,950 -0.65 -2.96 22,600 22,650 21,950 1,044,320 22,922,824,000
06/03/2022 22,600 -0.05 -0.22 22,650 23,150 22,400 891,910 20,157,166,000
04/03/2022 22,600 -0.05 -0.22 22,650 23,150 22,400 891,910 20,157,166,000
03/03/2022 22,650 -0.15 -0.66 22,800 23,300 22,650 588,920 13,339,038,000
02/03/2022 22,800 0.40 1.75 22,400 23,000 22,050 977,190 22,279,932,000
01/03/2022 22,400 1.10 4.91 21,300 22,500 21,100 1,383,940 31,000,256,000
28/02/2022 21,300 0.15 0.70 21,150 21,350 20,400 510,200 10,867,260,000
27/02/2022 21,150 0.20 0.95 20,950 21,650 20,950 871,610 18,434,551,500
25/02/2022 21,150 0.20 0.95 20,950 21,650 20,950 871,610 18,434,551,500
24/02/2022 20,950 0.00 ■■ 0.00 20,950 21,200 19,500 1,241,560 26,010,682,000
23/02/2022 20,950 0.30 1.43 20,650 21,550 20,700 492,480 10,317,456,000
22/02/2022 20,650 -1.40 -6.78 22,050 21,800 20,550 1,383,390 28,567,003,500
21/02/2022 22,050 0.25 1.13 21,800 22,700 21,500 907,230 20,004,421,500
20/02/2022 21,800 0.60 2.75 21,200 22,000 20,800 832,220 18,142,396,000
18/02/2022 21,800 0.60 2.75 21,200 22,000 20,800 832,220 18,142,396,000
17/02/2022 21,200 0.25 1.18 20,950 21,400 20,900 1,074,300 22,775,160,000
16/02/2022 20,950 1.35 6.44 19,600 20,950 19,800 1,123,020 23,527,269,000
15/02/2022 19,600 0.30 1.53 19,300 19,700 19,000 394,390 7,730,044,000
14/02/2022 19,300 -0.15 -0.78 19,450 19,800 18,800 653,720 12,616,796,000
11/02/2022 19,450 -0.05 -0.26 19,500 19,900 19,400 395,510 7,692,669,500
10/02/2022 19,500 0.10 0.51 19,400 20,000 19,100 489,990 9,554,805,000
09/02/2022 19,400 0.85 4.38 18,550 19,600 18,050 712,370 13,819,978,000
08/02/2022 18,550 -0.45 -2.43 19,000 19,150 18,200 660,130 12,245,411,500
07/02/2022 19,000 1.20 6.32 17,800 19,000 18,000 465,390 8,842,410,000
01/02/2022 17,800 1.00 5.62 16,800 17,800 15,850 918,180 16,343,604,000
31/01/2022 17,800 1.00 5.62 16,800 17,800 15,850 918,180 16,343,604,000
28/01/2022 17,800 1.00 5.62 16,800 17,800 15,850 918,180 16,343,604,000
27/01/2022 16,800 -1.05 -6.25 17,850 18,450 16,800 686,300 11,529,840,000
26/01/2022 17,850 -1.30 -7.28 19,150 19,600 17,850 653,420 11,663,547,000
25/01/2022 19,150 0.00 ■■ 0.00 19,150 19,500 18,100 615,600 11,788,740,000
24/01/2022 19,150 -1.40 -7.31 20,550 20,350 19,150 1,054,500 20,193,675,000
21/01/2022 20,550 1.30 6.33 19,250 20,550 20,000 777,090 15,969,199,500
20/01/2022 19,250 1.25 6.49 18,000 19,250 17,900 612,240 11,785,620,000
19/01/2022 17,800 -1.30 -7.30 19,100 18,600 17,800 1,909,220 33,984,116,000
18/01/2022 19,100 -1.40 -7.33 20,500 19,500 19,100 449,230 8,580,293,000
17/01/2022 20,500 -1.50 -7.32 22,000 22,600 20,500 842,360 17,268,380,000
16/01/2022 22,000 -0.70 -3.18 22,700 23,200 21,150 1,532,020 33,704,440,000
14/01/2022 22,000 -0.70 -3.18 22,700 23,200 21,150 1,532,020 33,704,440,000
13/01/2022 22,700 -1.70 -7.49 24,400 24,800 22,700 1,339,710 30,411,417,000
12/01/2022 24,400 -1.80 -7.38 26,200 25,900 24,400 2,521,990 61,536,556,000
11/01/2022 26,200 0.80 3.05 25,400 26,900 24,300 2,279,700 59,728,140,000
10/01/2022 25,400 1.00 3.94 24,400 26,100 24,700 1,689,840 42,921,936,000
09/01/2022 24,400 0.70 2.87 23,700 25,000 24,000 1,317,930 32,157,492,000
07/01/2022 24,400 0.70 2.87 23,700 25,000 24,000 1,317,930 32,157,492,000
06/01/2022 23,700 0.00 ■■ 0.00 22,150 23,700 22,150 2,008,050 47,590,785,000
05/01/2022 22,150 -0.25 -1.13 22,400 22,900 22,150 1,363,880 30,209,942,000
04/01/2022 22,400 1.05 4.69 21,350 22,600 21,600 859,840 19,260,416,000
03/01/2022 19,450 -0.85 -4.37 20,300 20,500 19,300 1,196,850 23,278,732,500
31/12/2021 21,350 -0.70 -3.28 22,050 22,050 21,350 1,210,290 25,839,691,500
30/12/2021 22,050 -0.60 -2.72 22,650 22,750 22,000 862,840 19,025,622,000
29/12/2021 22,650 -0.45 -1.99 23,100 23,550 22,650 1,061,550 24,044,107,500
23/12/2021 23,200 0.45 1.94 22,750 23,850 22,950 1,302,940 30,228,208,000
22/12/2021 23,200 0.45 1.94 22,750 23,850 22,950 1,302,940 30,228,208,000
21/12/2021 22,750 1.10 4.84 21,650 23,000 21,200 1,441,920 32,803,680,000
20/12/2021 21,650 0.15 0.69 21,500 22,000 20,800 1,104,700 23,916,755,000
17/12/2021 21,500 -0.50 -2.33 22,000 22,650 21,300 1,302,170 27,996,655,000
16/12/2021 22,000 1.25 5.68 20,750 22,000 20,750 1,520,070 33,441,540,000
15/12/2021 20,750 -0.05 -0.24 20,800 21,450 20,650 947,200 19,654,400,000
14/12/2021 20,800 0.25 1.20 20,550 21,550 20,500 1,423,970 29,618,576,000
13/12/2021 20,550 1.30 6.33 19,250 20,550 19,400 1,704,690 35,031,379,500
12/12/2021 19,250 0.10 0.52 19,150 19,500 18,900 951,400 18,314,450,000
10/12/2021 19,250 0.10 0.52 19,150 19,500 18,900 951,400 18,314,450,000
09/12/2021 19,150 0.35 1.83 18,800 19,400 18,600 525,370 10,060,835,500
08/12/2021 18,800 -0.45 -2.39 19,250 19,400 18,800 698,660 13,134,808,000
07/12/2021 19,250 1.15 5.97 18,100 19,300 17,850 1,036,560 19,953,780,000
06/12/2021 18,100 -1.35 -7.46 19,450 19,800 18,100 1,396,990 25,285,519,000
04/12/2021 19,450 -0.85 -4.37 20,300 20,500 19,300 1,196,850 23,278,732,500
03/12/2021 19,450 -0.85 -4.37 20,300 20,500 19,300 1,196,850 23,278,732,500
02/12/2021 20,300 -0.40 -1.97 20,700 20,700 20,000 1,198,130 24,322,039,000
01/12/2021 20,700 0.70 3.38 20,000 20,900 19,700 1,234,270 25,549,389,000
30/11/2021 20,000 0.75 3.75 19,250 20,500 19,500 1,717,630 34,352,600,000
29/11/2021 19,250 1.25 6.49 18,000 19,250 17,300 1,935,390 37,256,257,500
28/11/2021 18,000 -0.25 -1.39 18,250 18,700 17,600 979,420 17,629,560,000
26/11/2021 18,000 -0.25 -1.39 18,250 18,700 17,600 979,420 17,629,560,000
25/11/2021 18,250 0.65 3.56 17,600 18,500 17,450 832,360 15,190,570,000
24/11/2021 17,600 -0.45 -2.56 18,050 18,700 17,500 845,720 14,884,672,000
23/11/2021 18,050 0.15 0.83 17,900 18,150 16,800 1,230,240 22,205,832,000
22/11/2021 17,900 -1.30 -7.26 19,200 19,300 17,900 1,425,640 25,518,956,000
19/11/2021 19,200 0.25 1.30 18,950 20,250 17,950 1,820,690 34,957,248,000
18/11/2021 18,950 0.95 5.01 18,000 19,250 18,050 1,412,540 26,767,633,000
17/11/2021 18,000 0.20 1.11 17,800 18,250 17,600 848,740 15,277,320,000
16/11/2021 17,800 -0.80 -4.49 18,600 18,500 17,500 1,311,760 23,349,328,000
15/11/2021 18,600 1.10 5.91 17,500 18,700 17,500 1,751,150 32,571,390,000
14/11/2021 16,300 -1.10 -6.75 17,400 17,550 16,900 30 489,000
12/11/2021 17,500 0.10 0.57 17,400 17,550 16,900 1,308,430 22,897,525,000
11/11/2021 17,400 0.50 2.87 16,900 17,900 17,050 1,718,110 29,895,114,000
10/11/2021 16,900 1.10 6.51 15,800 16,900 15,950 1,780,210 30,085,549,000
09/11/2021 15,800 0.50 3.16 15,300 16,200 15,700 1,635,300 25,837,740,000
08/11/2021 15,300 0.35 2.29 14,950 15,600 14,950 1,171,880 17,929,764,000
07/11/2021 14,950 0.05 0.33 14,900 15,200 14,650 918,680 13,734,266,000
05/11/2021 14,950 0.05 0.33 14,900 15,200 14,650 918,680 13,734,266,000
04/11/2021 14,650 -1.05 -7.17 15,700 16,400 14,650 2,758,010 40,404,846,500
03/11/2021 14,650 -1.05 -7.17 15,700 16,400 14,650 2,758,010 40,404,846,500
02/11/2021 15,700 1.00 6.37 14,700 15,700 14,700 1,529,370 24,011,109,000
01/11/2021 14,700 -0.10 -0.68 14,800 15,150 14,600 1,247,560 18,339,132,000
31/10/2021 14,800 0.35 2.36 14,450 15,250 14,500 1,681,900 24,892,120,000
29/10/2021 14,800 0.35 2.36 14,450 15,250 14,500 1,681,900 24,892,120,000
28/10/2021 14,450 -0.05 -0.35 14,500 14,700 14,400 985,700 14,243,365,000
27/10/2021 14,500 0.30 2.07 14,200 14,700 14,250 1,246,750 18,077,875,000
26/10/2021 14,200 0.10 0.70 14,100 14,350 13,900 1,371,290 19,472,318,000
25/10/2021 14,100 -0.10 -0.71 14,200 14,800 14,100 1,962,740 27,674,634,000
23/10/2021 14,200 0.90 6.34 13,300 14,200 13,650 1,432,350 20,339,370,000
22/10/2021 14,200 0.90 6.34 13,300 14,200 13,650 1,432,350 20,339,370,000
21/10/2021 13,300 0.30 2.26 13,000 13,450 12,950 977,380 12,999,154,000
20/10/2021 13,000 -0.15 -1.15 13,150 13,300 12,800 1,051,930 13,675,090,000
19/10/2021 13,150 -0.05 -0.38 13,200 13,400 13,100 815,560 10,724,614,000
18/10/2021 13,200 0.05 0.38 13,150 13,500 13,100 1,300,940 17,172,408,000
16/10/2021 13,150 -0.05 -0.38 13,150 13,300 12,950 925,950 12,176,242,500
15/10/2021 13,150 -0.05 -0.38 13,150 13,300 12,950 925,950 12,176,242,500
14/10/2021 13,150 -0.10 -0.76 13,250 13,650 13,150 1,101,190 14,480,648,500
13/10/2021 13,250 0.55 4.15 12,700 13,350 12,700 1,739,130 23,043,472,500
12/10/2021 12,700 0.10 0.79 12,600 12,950 12,500 1,056,520 13,417,804,000
11/10/2021 12,600 -0.10 -0.79 12,700 12,950 12,500 915,880 11,540,088,000
08/10/2021 12,700 -0.20 -1.57 12,900 13,200 12,700 1,103,000 14,008,100,000
07/10/2021 12,900 0.20 1.55 12,700 13,100 12,750 1,210,600 15,616,740,000
06/10/2021 12,700 0.20 1.57 12,500 13,050 12,500 929,070 11,799,189,000
05/10/2021 12,500 0.50 4.00 12,000 12,600 12,050 829,870 10,373,375,000
04/10/2021 12,000 0.10 0.83 12,000 12,300 11,850 772,120 9,265,440,000
01/10/2021 12,000 -0.45 -3.75 12,450 12,550 11,900 949,350 11,392,200,000
30/09/2021 12,450 0.10 0.80 12,350 12,800 12,300 706,780 8,799,411,000
29/09/2021 12,350 -0.25 -2.02 12,350 12,450 11,800 1,062,490 13,121,751,500
28/09/2021 12,350 0.10 0.81 12,250 12,350 11,700 1,102,030 13,610,070,500
27/09/2021 12,250 -0.90 -7.35 13,150 13,300 12,250 2,212,590 27,104,227,500
26/09/2021 13,150 0.05 0.38 13,100 13,500 13,000 1,184,090 15,570,783,500
24/09/2021 13,150 0.05 0.38 13,100 13,500 13,000 1,184,090 15,570,783,500
23/09/2021 13,100 -0.20 -1.53 13,300 13,950 13,050 1,581,260 20,714,506,000
22/09/2021 13,300 -0.05 -0.38 13,350 13,700 13,100 1,717,650 22,844,745,000
21/09/2021 13,350 0.85 6.37 12,500 13,350 12,300 2,529,830 33,773,230,500
20/09/2021 12,500 0.15 1.20 12,350 13,200 12,400 2,328,840 29,110,500,000
17/09/2021 12,350 0.80 6.48 11,550 12,350 11,600 2,752,150 33,989,052,500
16/09/2021 11,550 0.10 0.87 11,450 11,750 11,500 892,470 10,308,028,500
15/09/2021 11,450 -0.05 -0.44 11,500 11,700 11,350 567,530 6,498,218,500
14/09/2021 11,500 -0.50 -4.35 12,000 12,100 11,500 1,073,450 12,344,675,000
13/09/2021 12,000 0.45 3.75 11,550 12,200 11,450 2,238,250 26,859,000,000
11/09/2021 11,550 0.30 2.60 11,250 11,800 11,300 948,920 10,960,026,000
10/09/2021 11,550 0.30 2.60 11,250 11,800 11,300 948,920 10,960,026,000
09/09/2021 11,250 -0.05 -0.44 11,300 11,450 11,200 700,450 7,880,062,500
08/09/2021 11,300 -0.10 -0.88 11,300 11,500 11,150 736,140 8,318,382,000
07/09/2021 11,300 -0.45 -3.98 11,750 12,200 11,100 1,462,970 16,531,561,000
06/09/2021 11,750 0.75 6.38 11,000 11,750 11,050 1,721,210 20,224,217,500
05/09/2021 10,650 0.25 2.35 10,400 10,600 10,300 859,530 9,153,994,500
03/09/2021 10,350 -0.05 -0.48 10,400 10,600 10,300 769,890 7,968,361,500
01/09/2021 11,000 0.05 0.45 10,950 11,200 10,900 748,430 8,232,730,000
31/08/2021 10,950 -0.05 -0.46 11,000 11,300 10,850 1,024,440 11,217,618,000
30/08/2021 11,000 0.45 4.09 10,550 11,100 10,550 926,020 10,186,220,000
27/08/2021 10,550 0.10 0.95 10,450 10,550 10,150 623,580 6,578,769,000
26/08/2021 10,450 -0.15 -1.44 10,450 10,600 10,200 595,120 6,219,004,000
25/08/2021 10,450 0.15 1.44 10,300 10,550 10,300 498,690 5,211,310,500
24/08/2021 10,300 0.25 2.43 10,050 10,500 10,050 1,048,740 10,802,022,000
23/08/2021 10,050 -0.50 -4.98 10,550 10,700 10,050 1,120,090 11,256,904,500
20/08/2021 10,550 -0.60 -5.69 11,150 11,350 10,400 1,798,920 18,978,606,000
19/08/2021 11,150 0.05 0.45 11,100 11,300 11,050 780,670 8,704,470,500
18/08/2021 11,100 0.05 0.45 11,050 11,400 10,950 1,105,710 12,273,381,000
17/08/2021 11,050 -0.40 -3.62 11,450 11,500 11,050 1,139,740 12,594,127,000
16/08/2021 11,450 0.15 1.31 11,300 11,800 11,300 1,437,840 16,463,268,000
13/08/2021 11,300 -0.20 -1.77 11,500 11,650 10,900 1,219,470 13,780,011,000
12/08/2021 11,500 0.50 4.35 11,000 11,650 10,950 1,699,660 19,546,090,000
11/08/2021 11,000 0.10 0.91 10,900 11,400 10,850 1,643,310 18,076,410,000
10/08/2021 10,900 -0.15 -1.38 11,050 11,250 10,850 925,830 10,091,547,000
09/08/2021 11,050 0.30 2.71 10,750 11,250 10,750 1,048,790 11,589,129,500
06/08/2021 10,750 0.10 0.93 10,650 11,100 10,500 1,455,980 15,651,785,000
05/08/2021 10,650 0.25 2.35 10,400 10,950 10,300 859,530 9,153,994,500
04/08/2021 10,400 0.05 0.48 10,350 10,750 10,300 851,300 8,853,520,000
03/08/2021 10,350 -0.05 -0.48 10,400 10,600 10,300 769,890 7,968,361,500
02/08/2021 10,400 0.10 0.96 10,300 10,700 10,100 906,890 9,431,656,000
30/07/2021 10,300 0.64 6.21 9,660 10,300 10,100 1,481,490 15,259,347,000
29/07/2021 9,660 0.06 0.62 9,600 9,730 9,520 431,090 4,164,329,400
28/07/2021 9,600 -0.11 -1.15 9,710 9,750 9,420 532,130 5,108,448,000
27/07/2021 9,710 -0.14 -1.44 9,850 10,000 9,710 628,440 6,102,152,400
26/07/2021 9,850 0.21 2.13 9,640 9,990 9,420 606,080 5,969,888,000
23/07/2021 9,640 0.01 0.10 9,640 10,250 9,500 1,170,540 11,284,005,600
21/07/2021 9,010 0.53 5.88 8,480 9,640 8,920 514,040 4,631,500,400
20/07/2021 8,700 0.22 2.53 8,480 8,730 8,310 445,450 3,875,415,000
19/07/2021 8,480 -0.63 -7.43 9,110 9,000 8,480 632,210 5,361,140,800
17/07/2021 9,110 -0.09 -0.99 9,200 9,360 9,100 363,940 3,315,493,400
16/07/2021 9,110 -0.09 -0.99 9,200 9,360 9,100 363,940 3,315,493,400
15/07/2021 9,200 0.15 1.63 9,050 9,290 9,000 280,660 2,582,072,000
14/07/2021 9,050 -0.25 -2.76 9,300 9,490 9,020 488,830 4,423,911,500
13/07/2021 9,300 0.51 5.48 8,790 9,370 8,800 726,560 6,757,008,000
12/07/2021 8,790 -0.61 -6.94 9,400 9,500 8,750 1,028,200 9,037,878,000
09/07/2021 9,400 -0.70 -7.45 10,100 10,250 9,400 1,004,710 9,444,274,000
08/07/2021 10,100 -0.10 -0.99 10,200 10,700 10,100 613,020 6,191,502,000
07/07/2021 10,200 -0.30 -2.94 10,500 10,500 9,850 1,041,950 10,627,890,000
06/07/2021 10,500 -0.75 -7.14 11,250 11,450 10,500 813,780 8,544,690,000
05/07/2021 11,250 -0.65 -5.78 11,900 11,900 11,100 1,080,490 12,155,512,500
02/07/2021 11,900 0.20 1.68 11,700 12,150 11,600 850,530 10,121,307,000
01/07/2021 11,700 -0.20 -1.71 11,900 12,300 11,700 1,047,120 12,251,304,000
30/06/2021 11,900 0.75 6.30 11,150 11,900 11,100 2,139,010 25,454,219,000
29/06/2021 11,150 0.10 0.90 11,050 11,250 11,050 602,820 6,721,443,000
28/06/2021 11,050 -0.10 -0.90 11,150 11,300 10,950 670,240 7,406,152,000
25/06/2021 11,150 0.40 3.59 10,750 11,250 10,650 844,400 9,415,060,000
24/06/2021 10,750 -0.55 -5.12 11,300 11,450 10,600 935,770 10,059,527,500
23/06/2021 11,300 0.05 0.44 11,250 11,500 11,100 849,680 9,601,384,000
22/06/2021 11,250 -0.15 -1.33 11,400 11,700 11,200 908,270 10,218,037,500
21/06/2021 11,400 -0.45 -3.95 11,550 11,750 11,200 878,840 10,018,776,000
20/06/2021 11,550 -0.30 -2.60 11,850 12,000 11,450 777,050 8,974,927,500
18/06/2021 11,550 -0.30 -2.60 11,850 12,000 11,450 777,050 8,974,927,500
17/06/2021 11,850 0.45 3.80 11,400 12,000 11,050 1,124,630 13,326,865,500
16/06/2021 11,400 -0.75 -6.58 12,150 12,300 11,400 1,033,110 11,777,454,000
15/06/2021 12,050 0.55 4.56 11,500 12,300 11,550 985,810 11,879,010,500
14/06/2021 11,500 0.10 0.87 11,400 11,900 11,200 1,073,850 12,349,275,000
11/06/2021 11,400 -0.05 -0.44 11,400 11,900 11,100 1,288,520 14,689,128,000
10/06/2021 11,400 0.70 6.14 10,700 11,400 10,600 2,189,160 24,956,424,000
09/06/2021 10,700 -0.40 -3.74 11,100 11,150 10,350 1,699,850 18,188,395,000
08/06/2021 11,100 0.65 5.86 10,450 11,150 10,800 2,230,630 24,759,993,000
07/06/2021 10,450 0.64 6.12 9,810 10,450 10,100 2,207,300 23,066,285,000
06/06/2021 9,810 0.64 6.52 9,170 9,810 9,200 1,363,420 13,375,150,200
04/06/2021 9,810 0.64 6.52 9,170 9,810 9,200 1,363,420 13,375,150,200
03/06/2021 9,170 0.13 1.42 9,040 9,250 9,040 850,080 7,795,233,600
02/06/2021 9,040 -0.16 -1.77 9,200 9,270 9,000 483,820 4,373,732,800
01/06/2021 9,200 0.18 1.96 9,020 9,350 9,000 636,010 5,851,292,000
31/05/2021 9,020 0.42 4.66 9,240 9,250 8,950 521,350 4,702,577,000
28/05/2021 9,240 0.13 1.41 9,110 9,350 9,130 603,180 5,573,383,200
27/05/2021 9,110 0.02 0.22 9,090 9,450 8,990 967,220 8,811,374,200
26/05/2021 9,090 0.16 1.76 8,930 9,250 8,760 834,760 7,587,968,400
25/05/2021 8,930 0.05 0.56 8,880 9,190 8,890 1,142,570 10,203,150,100
24/05/2021 8,880 0.58 6.53 8,300 8,880 8,850 630,150 5,595,732,000
23/05/2021 8,300 0.54 6.51 7,760 8,300 7,820 635,810 5,277,223,000
21/05/2021 8,300 0.54 6.51 7,760 8,300 7,820 635,810 5,277,223,000
20/05/2021 7,760 0.01 0.13 7,750 7,850 7,550 515,000 3,996,400,000
19/05/2021 7,750 -0.15 -1.94 7,900 7,940 7,750 329,550 2,554,012,500
18/05/2021 7,900 -0.20 -2.53 8,100 8,150 7,900 348,860 2,755,994,000
17/05/2021 8,100 -0.04 -0.49 8,140 8,240 8,080 254,780 2,063,718,000
16/05/2021 8,140 -0.06 -0.74 8,200 8,250 8,100 264,140 2,150,099,600
14/05/2021 8,140 -0.06 -0.74 8,200 8,250 8,100 264,140 2,150,099,600
13/05/2021 8,200 0.03 0.37 8,170 8,280 8,150 330,770 2,712,314,000
12/05/2021 8,170 0.14 1.71 8,030 8,190 8,000 222,030 1,813,985,100
11/05/2021 8,030 0.03 0.37 8,000 8,210 7,980 291,010 2,336,810,300
10/05/2021 8,000 -0.09 -1.13 8,090 8,070 7,830 588,430 4,707,440,000
09/05/2021 8,090 -0.20 -2.47 8,290 8,250 8,020 304,470 2,463,162,300
07/05/2021 8,090 -0.20 -2.47 8,290 8,250 8,020 304,470 2,463,162,300
06/05/2021 8,290 -0.05 -0.60 8,340 8,440 8,230 267,850 2,220,476,500
05/05/2021 8,340 0.12 1.44 8,220 8,450 8,220 386,000 3,219,240,000
04/05/2021 8,220 -0.08 -0.97 8,300 8,220 8,000 438,950 3,608,169,000
03/05/2021 9,630 0.63 6.54 9,000 9,630 8,370 1,710 16,467,300
30/04/2021 8,300 -0.05 -0.60 8,350 8,450 8,260 208,760 1,732,708,000
29/04/2021 8,300 -0.05 -0.60 8,350 8,450 8,260 208,760 1,732,708,000
28/04/2021 8,350 0.04 0.48 8,310 8,520 8,330 215,530 1,799,675,500
27/04/2021 8,310 0.04 0.48 8,270 8,450 8,220 278,980 2,318,323,800
26/04/2021 8,270 -0.18 -2.18 8,450 8,590 8,200 439,190 3,632,101,300
23/04/2021 8,450 0.26 3.08 8,190 8,500 8,190 556,630 4,703,523,500
22/04/2021 8,190 -0.61 -7.45 8,800 8,800 8,190 774,860 6,346,103,400
21/04/2021 8,800 -0.32 -3.64 9,120 9,120 8,740 652,760 5,744,288,000
20/04/2021 8,800 -0.32 -3.64 9,120 9,120 8,740 652,760 5,744,288,000
19/04/2021 9,120 0.12 1.32 9,000 9,190 8,750 495,160 4,515,859,200
16/04/2021 9,000 -0.40 -4.44 9,400 9,420 8,910 924,850 8,323,650,000
15/04/2021 9,400 -0.20 -2.13 9,600 9,790 9,300 1,158,500 10,889,900,000
14/04/2021 9,600 0.22 2.29 9,380 9,690 9,150 985,020 9,456,192,000
13/04/2021 9,380 -0.29 -3.09 9,670 9,800 9,350 898,250 8,425,585,000
12/04/2021 9,670 0.56 5.79 9,200 9,770 9,300 1,598,570 15,458,171,900
09/04/2021 9,200 0.39 4.24 8,810 9,290 8,920 1,298,300 11,944,360,000
08/04/2021 8,810 0.01 0.11 8,800 8,980 8,800 475,560 4,189,683,600
07/04/2021 8,800 -0.08 -0.91 8,880 8,950 8,640 348,280 3,064,864,000
06/04/2021 8,880 -0.09 -1.01 8,970 9,080 8,880 453,060 4,023,172,800
05/04/2021 8,970 0.01 0.11 8,960 9,160 8,950 497,340 4,461,139,800
02/04/2021 8,960 -0.04 -0.45 9,000 9,150 8,960 412,510 3,696,089,600
01/04/2021 9,000 0.39 4.33 8,610 9,100 8,690 504,490 4,540,410,000
31/03/2021 8,610 0.01 0.12 8,600 8,800 8,600 317,680 2,735,224,800
30/03/2021 8,600 -0.04 -0.47 8,640 8,740 8,500 255,400 2,196,440,000
29/03/2021 8,640 0.29 3.36 8,350 8,700 8,400 253,700 2,191,968,000
26/03/2021 8,350 -0.35 -4.19 8,700 8,700 8,200 304,970 2,546,499,500
25/03/2021 8,700 -0.02 -0.23 8,720 8,800 8,630 246,710 2,146,377,000
24/03/2021 8,720 -0.09 -1.03 8,810 8,930 8,680 369,480 3,221,865,600
23/03/2021 8,810 -0.19 -2.16 9,000 9,100 8,800 392,650 3,459,246,500
22/03/2021 9,000 -0.05 -0.56 9,050 9,110 9,000 355,900 3,203,100,000
19/03/2021 9,050 -0.02 -0.22 9,070 9,110 8,950 387,830 3,509,861,500
18/03/2021 9,070 -0.02 -0.22 9,090 9,160 9,070 289,250 2,623,497,500
17/03/2021 9,090 -0.03 -0.33 9,120 9,230 9,090 348,050 3,163,774,500
16/03/2021 9,120 -0.19 -2.08 9,310 9,410 9,120 395,290 3,605,044,800
15/03/2021 9,310 0.24 2.58 9,070 9,460 9,060 994,150 9,255,536,500
12/03/2021 9,070 -0.04 -0.44 9,110 9,150 9,070 308,020 2,793,741,400
11/03/2021 9,110 -0.06 -0.66 9,170 9,210 9,100 375,160 3,417,707,600
10/03/2021 9,170 0.15 1.64 9,020 9,250 9,000 582,170 5,338,498,900
09/03/2021 9,020 0.01 0.11 9,010 9,150 8,750 419,750 3,786,145,000
08/03/2021 9,010 0.05 0.55 9,010 9,160 8,950 539,330 4,859,363,300
05/03/2021 9,010 0.11 1.22 8,900 9,190 8,850 360,200 3,245,402,000
04/03/2021 8,900 0.01 0.11 8,890 9,340 8,500 1,001,940 8,917,266,000
03/03/2021 8,890 0.58 6.52 8,310 8,890 8,300 764,590 6,797,205,100
02/03/2021 8,310 0.01 0.12 8,300 8,450 8,300 160,730 1,335,666,300
01/03/2021 8,300 0.11 1.33 8,190 8,500 8,180 315,610 2,619,563,000
26/02/2021 8,190 -0.04 -0.49 8,190 8,200 8,010 288,540 2,363,142,600
25/02/2021 8,190 -0.06 -0.73 8,250 8,400 8,190 253,650 2,077,393,500
24/02/2021 8,250 -0.20 -2.42 8,450 8,550 8,250 259,420 2,140,215,000
23/02/2021 8,450 0.04 0.47 8,410 8,530 8,420 300,960 2,543,112,000
22/02/2021 8,410 -0.10 -1.19 8,510 8,690 8,410 382,080 3,213,292,800
19/02/2021 8,510 -0.05 -0.59 8,560 8,670 8,480 303,420 2,582,104,200
18/02/2021 8,560 -0.04 -0.47 8,600 8,820 8,500 329,220 2,818,123,200
17/02/2021 8,600 0.43 5.00 8,170 8,620 8,180 354,220 3,046,292,000
10/02/2021 8,170 0.37 4.53 7,800 8,180 7,800 246,260 2,011,944,200
09/02/2021 8,170 0.37 4.53 7,800 8,180 7,800 246,260 2,011,944,200
08/02/2021 7,800 -0.50 -6.41 8,300 8,400 7,750 270,110 2,106,858,000
05/02/2021 8,300 0.37 4.46 7,930 8,300 7,900 334,100 2,773,030,000
05/01/2021 9,280 0.07 0.75 9,210 9,350 9,160 98,280 912,038,400
04/01/2021 9,210 0.10 1.09 9,110 9,700 9,120 600,870 5,534,012,700
01/01/2021 9,110 0.03 0.33 9,080 9,290 9,000 5,083,070 46,306,767,700
31/12/2020 9,110 0.03 0.33 9,080 9,290 9,000 5,083,070 46,306,767,700
30/12/2020 9,080 -0.28 -3.08 9,360 9,480 9,070 5,781,330 52,494,476,400
29/12/2020 9,360 0.40 4.27 8,960 9,550 8,860 734,703 6,876,820,080
28/12/2020 8,960 0.50 5.58 8,420 9,000 8,650 1,230,548 11,025,710,080
27/12/2020 8,420 0.40 4.75 8,000 8,500 7,850 881,750 7,424,335,000
25/12/2020 8,420 0.40 4.75 8,000 8,500 7,850 881,750 7,424,335,000
24/12/2020 8,000 0.10 1.25 7,920 8,250 7,500 795,492 6,363,936,000
23/12/2020 7,920 -0.60 -7.58 8,470 8,670 7,920 691,194 5,474,256,480
22/12/2020 8,470 0.30 3.54 8,170 8,470 8,050 955,755 8,095,244,850
21/12/2020 8,170 0.50 6.12 7,700 8,200 7,720 1,028,624 8,403,858,080
20/12/2020 7,700 0.00 ■■ 0.00 7,720 7,850 7,630 677,881 5,219,683,700
18/12/2020 7,700 0.00 ■■ 0.00 7,720 7,850 7,630 677,881 5,219,683,700
17/12/2020 7,720 -0.10 -1.30 7,840 7,890 7,600 621,556 4,798,412,320
16/12/2020 7,840 0.40 5.10 7,430 7,920 7,500 861,599 6,754,936,160
15/12/2020 7,430 0.20 2.69 7,250 7,650 7,180 927,834 6,893,806,620
14/12/2020 7,250 0.20 2.76 7,070 7,300 7,040 559,059 4,053,177,750
13/12/2020 7,070 0.10 1.41 7,000 7,150 6,950 206,389 1,459,170,230
11/12/2020 7,070 0.10 1.41 7,000 7,150 6,950 206,389 1,459,170,230
10/12/2020 7,000 -0.10 -1.43 7,100 7,220 7,000 481,548 3,370,836,000
09/12/2020 7,100 -0.10 -1.41 7,170 7,240 7,100 380,642 2,702,558,200
08/12/2020 7,170 -0.10 -1.39 7,250 7,320 7,160 327,428 2,347,658,760
07/12/2020 7,250 0.10 1.38 7,170 7,430 7,230 437,610 3,172,672,500
04/12/2020 7,150 0.03 0.42 7,150 7,260 7,150 2,582,070 18,461,800,500
03/12/2020 7,150 0.00 ■■ 0.00 7,200 7,230 7,130 354,359 2,533,666,850
02/12/2020 7,200 0.00 ■■ 0.00 7,250 7,400 7,200 378,660 2,726,352,000
01/12/2020 7,250 0.10 1.38 7,140 7,250 7,000 497,953 3,610,159,250
30/11/2020 7,070 0.02 0.28 7,050 7,170 7,070 2,708,040 19,145,842,800
27/11/2020 7,070 0.02 0.28 7,050 7,170 7,070 2,708,040 19,145,842,800
26/11/2020 7,050 0.07 0.99 6,980 7,100 7,000 2,814,460 19,841,943,000
25/11/2020 6,980 -0.02 -0.29 7,000 7,110 6,980 2,959,970 20,660,590,600
24/11/2020 7,000 -0.15 -2.14 7,150 7,160 6,960 3,131,060 21,917,420,000
23/11/2020 7,150 0.09 1.26 7,060 7,250 7,040 3,869,030 27,663,564,500
20/11/2020 7,060 0.30 4.25 6,750 7,190 6,750 690,809 4,877,111,540
19/11/2020 6,750 0.00 ■■ 0.00 6,730 6,830 6,700 315,586 2,130,205,500
18/11/2020 6,730 0.01 0.15 6,730 6,820 6,680 2,042,650 13,747,034,500
17/11/2020 6,730 0.00 ■■ 0.00 6,720 6,830 6,700 203,935 1,372,482,550
16/11/2020 6,720 0.20 2.98 6,500 6,800 6,500 467,968 3,144,744,960
13/11/2020 6,500 0.00 ■■ 0.00 6,450 6,560 6,420 153,040 994,760,000
12/11/2020 6,450 0.00 ■■ 0.00 6,400 6,560 6,430 131,969 851,200,050
11/11/2020 6,400 0.20 3.13 6,230 6,550 6,400 281,583 1,802,131,200
10/11/2020 6,230 -0.10 -1.61 6,300 6,450 6,230 115,981 722,561,630
09/11/2020 6,300 0.00 ■■ 0.00 6,250 6,390 6,240 102,726 647,173,800
06/11/2020 6,250 0.00 ■■ 0.00 6,200 6,300 6,190 49,955 312,218,750
05/11/2020 6,200 0.00 ■■ 0.00 6,200 6,430 6,180 104,419 647,397,800
04/11/2020 6,200 0.20 3.23 6,000 6,310 6,050 134,420 833,404,000
03/11/2020 6,000 0.10 1.67 5,940 6,080 5,940 66,108 396,648,000
02/11/2020 5,940 0.10 1.68 5,890 5,940 5,800 57,295 340,332,300
30/10/2020 5,890 0.00 ■■ 0.00 5,860 5,960 5,840 64,942 382,508,380
29/10/2020 5,860 0.10 1.71 5,800 5,970 5,770 122,549 718,137,140
28/10/2020 5,800 -0.30 -5.17 6,100 6,120 5,800 161,823 938,573,400
27/10/2020 6,100 -0.20 -3.28 6,300 6,320 6,100 199,798 1,218,767,800
26/10/2020 6,300 0.00 ■■ 0.00 6,350 6,500 6,300 119,757 754,469,100
25/10/2020 6,350 -0.10 -1.57 6,480 6,570 6,350 145,355 923,004,250
23/10/2020 6,350 -0.10 -1.57 6,480 6,570 6,350 145,355 923,004,250
22/10/2020 6,480 0.00 ■■ 0.00 6,480 6,480 6,380 111,824 724,619,520
21/10/2020 6,480 0.00 ■■ 0.00 6,490 6,610 6,450 144,501 936,366,480
20/10/2020 6,490 0.20 3.08 6,310 6,560 6,280 246,509 1,599,843,410
19/10/2020 6,310 -0.10 -1.58 6,400 6,480 6,300 159,270 1,004,993,700
18/10/2020 6,400 -0.20 -3.13 6,570 6,640 6,400 202,299 1,294,713,600
16/10/2020 6,400 -0.20 -3.13 6,570 6,640 6,400 202,299 1,294,713,600
15/10/2020 6,570 -0.03 -0.46 6,600 6,600 6,480 2,232,400 14,666,868,000
14/10/2020 6,600 -0.10 -1.52 6,700 6,700 6,600 127,659 842,549,400
13/10/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,540 238,766 1,599,732,200
12/10/2020 6,700 -0.10 -1.49 6,810 6,840 6,650 287,628 1,927,107,600
11/10/2020 6,810 0.00 ■■ 0.00 6,800 6,900 6,710 216,787 1,476,319,470
09/10/2020 6,810 0.00 ■■ 0.00 6,800 6,900 6,710 216,787 1,476,319,470
08/10/2020 6,800 0.00 ■■ 0.00 6,790 6,830 6,600 302,788 2,058,958,400
07/10/2020 6,790 0.00 ■■ 0.00 6,760 7,020 6,650 443,207 3,009,375,530
06/10/2020 6,760 0.00 ■■ 0.00 6,750 6,880 6,600 414,976 2,805,237,760
05/10/2020 6,750 0.20 2.96 6,600 6,890 6,650 358,828 2,422,089,000
04/10/2020 6,600 0.00 ■■ 0.00 6,600 6,630 6,150 421,208 2,779,972,800
02/10/2020 6,600 0.00 ■■ 0.00 6,600 6,630 6,150 421,208 2,779,972,800
01/10/2020 6,600 0.40 6.06 6,170 6,600 6,240 762,743 5,034,103,800
30/09/2020 6,170 0.00 ■■ 0.00 6,150 6,220 6,090 165,354 1,020,234,180
29/09/2020 6,150 -0.10 -1.63 6,240 6,300 6,150 153,617 944,744,550
28/09/2020 6,240 0.00 ■■ 0.00 6,200 6,350 6,240 234,808 1,465,201,920
25/09/2020 6,200 0.00 ■■ 0.00 6,230 6,270 6,090 323,342 2,004,720,400
24/09/2020 6,230 -0.10 -1.61 6,310 6,310 6,200 139,579 869,577,170
23/09/2020 6,310 0.00 ■■ 0.00 6,300 6,360 6,250 181,734 1,146,741,540
22/09/2020 6,300 0.00 ■■ 0.00 6,350 6,390 6,200 188,765 1,189,219,500
21/09/2020 6,350 0.10 1.57 6,200 6,500 6,200 325,361 2,066,042,350
18/09/2020 6,200 -0.10 -1.61 6,280 6,320 6,200 174,285 1,080,567,000
17/09/2020 6,280 0.00 ■■ 0.00 6,320 6,290 6,050 433,413 2,721,833,640
16/09/2020 6,320 0.00 ■■ 0.00 6,300 6,320 6,160 196,290 1,240,552,800
15/09/2020 6,300 0.10 1.59 6,180 6,440 6,170 407,840 2,569,392,000
14/09/2020 6,180 0.40 6.47 5,780 6,180 5,810 774,992 4,789,450,560
11/09/2020 5,780 0.00 ■■ 0.00 5,730 5,790 5,730 52,804 305,207,120
10/09/2020 5,730 0.00 ■■ 0.00 5,730 5,820 5,730 180,272 1,032,958,560
09/09/2020 5,730 -0.02 -0.35 5,750 5,730 5,680 1,542,520 8,838,639,600
08/09/2020 5,750 0.00 ■■ 0.00 5,700 5,780 5,690 103,319 594,084,250
07/09/2020 5,700 -0.10 -1.75 5,810 5,880 5,700 119,397 680,562,900
04/09/2020 5,810 0.00 ■■ 0.00 5,790 5,950 5,700 237,680 1,380,920,800
03/09/2020 5,790 0.00 ■■ 0.00 5,750 5,880 5,790 154,984 897,357,360
02/09/2020 5,750 0.00 ■■ 0.00 5,800 5,820 5,690 116,149 667,856,750
01/09/2020 5,750 0.00 ■■ 0.00 5,800 5,820 5,690 116,149 667,856,750
31/08/2020 5,800 0.00 ■■ 0.00 5,800 5,870 5,790 143,532 832,485,600
28/08/2020 5,800 0.00 ■■ 0.00 5,760 5,920 5,760 287,751 1,668,955,800
27/08/2020 5,760 0.00 ■■ 0.00 5,780 5,840 5,750 138,390 797,126,400
26/08/2020 5,780 0.00 ■■ 0.00 5,820 5,830 5,770 113,387 655,376,860
25/08/2020 5,820 0.00 ■■ 0.00 5,870 5,920 5,810 159,299 927,120,180
24/08/2020 5,870 0.20 3.41 5,700 5,870 5,720 159,254 934,820,980
21/08/2020 5,700 0.20 3.51 5,540 5,720 5,540 147,178 838,914,600
20/08/2020 5,540 -0.10 -1.81 5,600 5,630 5,530 72,570 402,037,800
19/08/2020 5,600 0.10 1.79 5,520 5,630 5,500 61,325 343,420,000
18/08/2020 5,520 -0.10 -1.81 5,580 5,650 5,520 125,203 691,120,560
17/08/2020 5,580 0.10 1.79 5,450 5,720 5,450 167,088 932,351,040
14/08/2020 5,450 -0.10 -1.83 5,600 5,700 5,430 140,311 764,694,950
13/08/2020 5,600 0.20 3.57 5,390 5,670 5,420 248,669 1,392,546,400
12/08/2020 5,390 0.00 ■■ 0.00 5,390 5,520 5,350 130,129 701,395,310
11/08/2020 5,390 0.00 ■■ 0.00 5,340 5,450 5,300 150,688 812,208,320
10/08/2020 5,340 0.20 3.75 5,150 5,370 5,150 197,456 1,054,415,040
07/08/2020 5,150 0.00 ■■ 0.00 5,150 5,190 5,080 43,601 224,545,150
06/08/2020 5,150 0.00 ■■ 0.00 5,120 5,200 5,020 170,670 878,950,500
05/08/2020 5,120 0.10 1.95 5,040 5,170 5,000 157,197 804,848,640
04/08/2020 5,040 0.20 3.97 4,800 5,070 4,860 163,396 823,515,840
03/08/2020 4,800 0.20 4.17 4,600 4,870 4,600 121,645 583,896,000
31/07/2020 4,600 -0.10 -2.17 4,720 4,720 4,600 101,724 467,930,400
30/07/2020 4,720 0.00 ■■ 0.00 4,710 4,800 4,700 103,565 488,826,800
29/07/2020 4,710 -0.30 -6.37 5,040 4,950 4,690 199,173 938,104,830
28/07/2020 5,040 0.00 ■■ 0.00 5,030 5,190 4,870 150,031 756,156,240
27/07/2020 5,030 -0.40 -7.95 5,400 5,110 5,030 197,701 994,436,030
26/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,030 395,863 2,137,660,200
24/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,030 395,863 2,137,660,200
23/07/2020 5,400 0.00 ■■ 0.00 5,450 5,500 5,380 109,220 589,788,000
22/07/2020 5,450 0.00 ■■ 0.00 5,480 5,650 5,450 127,269 693,616,050
21/07/2020 5,480 -0.10 -1.82 5,550 5,580 5,450 137,648 754,311,040
20/07/2020 5,550 -0.10 -1.80 5,690 5,750 5,550 144,191 800,260,050
19/07/2020 5,690 0.00 ■■ 0.00 5,690 5,750 5,680 87,984 500,628,960
17/07/2020 5,690 0.00 ■■ 0.00 5,690 5,750 5,680 87,984 500,628,960
16/07/2020 5,690 0.00 ■■ 0.00 5,740 5,820 5,690 67,917 386,447,730
15/07/2020 5,740 0.00 ■■ 0.00 5,780 5,870 5,740 122,713 704,372,620
14/07/2020 5,780 0.10 1.73 5,720 5,780 5,660 88,528 511,691,840
13/07/2020 5,720 0.00 ■■ 0.00 5,770 5,880 5,700 93,062 532,314,640
12/07/2020 5,770 -0.10 -1.73 5,900 5,900 5,770 101,009 582,821,930
10/07/2020 5,770 -0.10 -1.73 5,900 5,900 5,770 101,009 582,821,930
09/07/2020 5,900 0.30 5.08 5,630 5,910 5,630 195,264 1,152,057,600
08/07/2020 5,630 0.00 ■■ 0.00 5,600 5,710 5,580 193,279 1,088,160,770
07/07/2020 5,600 -0.20 -3.57 5,780 5,890 5,600 181,331 1,015,453,600
06/07/2020 5,780 0.00 ■■ 0.00 5,810 5,890 5,780 88,727 512,842,060
05/07/2020 5,810 -0.10 -1.72 5,880 5,960 5,810 142,551 828,221,310
03/07/2020 5,810 -0.10 -1.72 5,880 5,960 5,810 142,551 828,221,310
02/07/2020 5,880 0.00 ■■ 0.00 5,850 5,940 5,760 138,382 813,686,160
01/07/2020 5,850 0.10 1.71 5,780 5,950 5,550 217,920 1,274,832,000
30/06/2020 5,780 0.00 ■■ 0.00 5,780 5,900 5,380 501,373 2,897,935,940
29/06/2020 5,780 -0.40 -6.92 6,210 6,100 5,780 379,962 2,196,180,360
28/06/2020 6,210 0.01 0.16 6,200 6,350 6,100 2,286,440 14,198,792,400
26/06/2020 6,210 0.01 0.16 6,200 6,350 6,100 2,286,440 14,198,792,400
25/06/2020 6,200 0.00 ■■ 0.00 6,170 6,300 6,020 344,717 2,137,245,400
24/06/2020 6,170 -0.40 -6.48 6,550 6,640 6,150 444,937 2,745,261,290
23/06/2020 6,550 -0.10 -1.53 6,640 7,100 6,540 764,573 5,007,953,150
22/06/2020 6,640 0.40 6.02 6,210 6,640 6,500 720,637 4,785,029,680
19/06/2020 6,210 0.40 6.44 5,810 6,210 5,900 334,034 2,074,351,140
18/06/2020 5,810 0.00 ■■ 0.00 5,800 5,870 5,640 215,727 1,253,373,870
17/06/2020 5,800 -0.05 -0.86 5,850 5,950 5,740 3,376,950 19,586,310,000
16/06/2020 5,850 0.10 1.71 5,770 6,050 5,850 331,805 1,941,059,250
15/06/2020 5,770 -0.40 -6.93 6,200 6,430 5,770 672,864 3,882,425,280
14/06/2020 6,200 -0.10 -1.61 6,330 6,380 5,910 479,980 2,975,876,000
12/06/2020 6,200 -0.10 -1.61 6,330 6,380 5,910 479,980 2,975,876,000
11/06/2020 6,330 -0.10 -1.58 6,450 6,900 6,330 958,435 6,066,893,550
10/06/2020 6,450 0.40 6.20 6,040 6,460 6,040 1,000,404 6,452,605,800
09/06/2020 6,060 0.40 6.60 5,670 6,060 5,800 603,209 3,655,446,540
08/06/2020 5,670 0.40 7.05 5,300 5,670 5,410 315,784 1,790,495,280
06/06/2020 5,300 0.30 5.66 4,960 5,300 4,960 665,661 3,528,003,300
05/06/2020 5,300 0.30 5.66 4,960 5,300 4,960 665,661 3,528,003,300
04/06/2020 4,960 0.00 ■■ 0.00 4,940 5,100 4,950 166,344 825,066,240
03/06/2020 4,940 0.10 2.02 4,870 5,040 4,860 163,214 806,277,160
02/06/2020 4,870 -0.20 -4.11 5,050 5,100 4,870 233,625 1,137,753,750
01/06/2020 5,050 0.20 3.96 4,850 5,100 4,890 253,400 1,279,670,000
31/05/2020 4,850 0.00 ■■ 0.00 4,830 4,940 4,790 159,810 775,078,500
29/05/2020 4,850 0.00 ■■ 0.00 4,830 4,940 4,790 159,810 775,078,500
28/05/2020 4,830 0.10 2.07 4,720 4,870 4,740 114,613 553,580,790
27/05/2020 4,720 0.00 ■■ 0.00 4,710 4,870 4,720 281,526 1,328,802,720
26/05/2020 4,710 0.10 2.12 4,590 4,710 4,590 124,251 585,222,210
25/05/2020 4,590 0.00 ■■ 0.00 4,590 4,600 4,560 100,210 459,963,900
24/05/2020 4,590 0.00 ■■ 0.00 4,610 4,650 4,590 109,507 502,637,130
22/05/2020 4,590 0.00 ■■ 0.00 4,610 4,650 4,590 109,507 502,637,130
21/05/2020 4,610 0.00 ■■ 0.00 4,660 4,700 4,610 94,813 437,087,930
20/05/2020 4,660 0.00 ■■ 0.00 4,700 4,750 4,640 142,166 662,493,560
19/05/2020 4,700 0.00 ■■ 0.00 4,700 4,750 4,690 173,389 814,928,300
18/05/2020 4,700 0.00 ■■ 0.00 4,680 4,730 4,620 65,920 309,824,000
17/05/2020 4,680 0.00 ■■ 0.00 4,680 4,810 4,660 182,475 853,983,000
15/05/2020 4,680 0.00 ■■ 0.00 4,680 4,810 4,660 182,475 853,983,000
14/05/2020 4,680 0.00 ■■ 0.00 4,630 4,830 4,600 167,507 783,932,760
13/05/2020 4,630 0.00 ■■ 0.00 4,600 4,720 4,580 200,091 926,421,330
12/05/2020 4,600 0.00 ■■ 0.00 4,560 4,610 4,500 200,754 923,468,400
11/05/2020 4,560 0.00 ■■ 0.00 4,570 4,610 4,550 151,945 692,869,200
10/05/2020 4,570 0.00 ■■ 0.00 4,550 4,690 4,550 249,702 1,141,138,140
08/05/2020 4,570 0.00 ■■ 0.00 4,550 4,690 4,550 249,702 1,141,138,140
07/05/2020 4,550 0.10 2.20 4,480 4,690 4,510 261,458 1,189,633,900
06/05/2020 4,480 0.10 2.23 4,420 4,590 4,410 206,088 923,274,240
05/05/2020 4,420 0.00 ■■ 0.00 4,460 4,470 4,380 157,104 694,399,680
04/05/2020 4,460 0.00 ■■ 0.00 4,500 4,520 4,380 281,063 1,253,540,980
01/05/2020 4,500 0.10 2.22 4,410 4,600 4,410 299,807 1,349,131,500
30/04/2020 4,500 0.10 2.22 4,410 4,600 4,410 299,807 1,349,131,500
29/04/2020 4,500 0.10 2.22 4,410 4,600 4,410 299,807 1,349,131,500
28/04/2020 4,410 0.00 ■■ 0.00 4,380 4,630 4,370 256,848 1,132,699,680
27/04/2020 4,380 0.20 4.57 4,200 4,430 4,210 400,853 1,755,736,140
26/04/2020 4,200 0.00 ■■ 0.00 4,200 4,250 4,090 147,604 619,936,800
24/04/2020 4,200 0.00 ■■ 0.00 4,200 4,250 4,090 147,604 619,936,800
23/04/2020 4,200 -0.10 -2.38 4,300 4,390 4,200 234,259 983,887,800
22/04/2020 4,300 0.00 ■■ 0.00 4,250 4,300 4,080 207,256 891,200,800
21/04/2020 4,250 -0.20 -4.71 4,410 4,360 4,110 366,900 1,559,325,000
20/04/2020 4,410 0.20 4.54 4,230 4,490 4,250 495,646 2,185,798,860
19/04/2020 4,230 0.10 2.36 4,120 4,330 4,150 383,783 1,623,402,090
17/04/2020 4,230 0.10 2.36 4,120 4,330 4,150 383,783 1,623,402,090
16/04/2020 4,120 0.00 ■■ 0.00 4,120 4,180 4,050 154,089 634,846,680
15/04/2020 4,120 0.10 2.43 4,000 4,180 4,050 221,212 911,393,440
14/04/2020 4,000 -0.10 -2.50 4,090 4,140 3,980 149,368 597,472,000
13/04/2020 4,090 0.00 ■■ 0.00 4,080 4,150 4,050 103,535 423,458,150
12/04/2020 4,080 -0.10 -2.45 4,200 4,200 4,020 161,241 657,863,280
10/04/2020 4,080 -0.10 -2.45 4,200 4,200 4,020 161,241 657,863,280
09/04/2020 4,200 0.00 ■■ 0.00 4,170 4,250 4,150 293,362 1,232,120,400
08/04/2020 4,170 0.10 2.40 4,100 4,170 3,950 177,621 740,679,570
07/04/2020 4,100 -0.20 -4.88 4,300 4,330 4,050 217,627 892,270,700
06/04/2020 4,300 0.20 4.65 4,060 4,310 4,100 414,312 1,781,541,600
03/04/2020 4,060 0.30 7.39 3,800 4,060 3,800 269,049 1,092,338,940
02/04/2020 3,800 0.20 5.26 3,590 3,800 3,430 187,818 713,708,400
01/04/2020 3,800 0.20 5.26 3,590 3,800 3,430 187,818 713,708,400
31/03/2020 3,590 -0.30 -8.36 3,860 3,920 3,590 297,199 1,066,944,410
30/03/2020 3,860 -0.30 -7.77 4,140 4,000 3,860 298,419 1,151,897,340
29/03/2020 4,140 -0.10 -2.42 4,200 4,170 4,020 243,713 1,008,971,820
27/03/2020 4,140 -0.10 -2.42 4,200 4,170 4,020 243,713 1,008,971,820
26/03/2020 4,200 0.00 ■■ 0.00 4,250 4,200 4,060 197,782 830,684,400
25/03/2020 4,250 0.20 4.71 4,050 4,250 4,000 230,393 979,170,250
24/03/2020 4,050 0.20 4.94 3,830 4,050 3,600 247,610 1,002,820,500
23/03/2020 3,830 -0.30 -7.83 4,110 3,970 3,830 387,334 1,483,489,220
22/03/2020 4,110 -0.10 -2.43 4,250 4,250 4,100 158,975 653,387,250
20/03/2020 4,110 -0.10 -2.43 4,250 4,250 4,100 158,975 653,387,250
19/03/2020 4,250 -0.10 -2.35 4,380 4,440 4,120 571,787 2,430,094,750
18/03/2020 4,380 0.30 6.85 4,100 4,380 4,280 479,644 2,100,840,720
17/03/2020 4,100 0.30 7.32 3,850 4,100 3,750 391,137 1,603,661,700
16/03/2020 3,850 -0.13 -3.38 3,980 3,890 3,710 11,017,060 42,415,681,000
14/03/2020 3,980 -0.29 -7.29 4,270 4,100 3,980 6,305,450 25,095,691,000
13/03/2020 3,980 -0.29 -7.29 4,270 4,100 3,980 6,305,450 25,095,691,000
12/03/2020 4,270 -0.32 -7.49 4,590 4,340 4,270 2,597,490 11,091,282,300
11/03/2020 4,590 -0.26 -5.66 4,850 4,990 4,520 2,623,010 12,039,615,900
10/03/2020 4,850 -0.10 -2.06 4,920 4,980 4,730 134,506 652,354,100
09/03/2020 4,920 -0.40 -8.13 5,280 5,070 4,920 245,576 1,208,233,920
07/03/2020 5,280 0.20 3.79 5,130 5,370 5,090 197,863 1,044,716,640
06/03/2020 5,280 0.20 3.79 5,130 5,370 5,090 197,863 1,044,716,640
05/03/2020 5,130 0.00 ■■ 0.00 5,130 5,310 5,130 196,632 1,008,722,160
04/03/2020 5,130 0.20 3.90 4,930 5,160 4,930 354,870 1,820,483,100
03/03/2020 4,930 0.00 ■■ 0.00 4,920 5,100 4,930 176,282 869,070,260
02/03/2020 4,920 -0.10 -2.03 5,000 5,090 4,920 168,896 830,968,320
28/02/2020 5,000 -0.20 -4.00 5,170 5,150 4,900 227,884 1,139,420,000
27/02/2020 5,170 0.00 ■■ 0.00 5,160 5,220 5,150 97,376 503,433,920
26/02/2020 5,160 0.00 ■■ 0.00 5,200 5,180 5,050 160,361 827,462,760
25/02/2020 5,200 0.00 ■■ 0.00 5,200 5,250 5,090 111,461 579,597,200
24/02/2020 5,200 -0.30 -5.77 5,460 5,400 5,080 254,396 1,322,859,200
21/02/2020 5,460 0.00 ■■ 0.00 5,510 5,540 5,430 219,627 1,199,163,420
20/02/2020 5,510 0.00 ■■ 0.00 5,560 5,620 5,500 182,190 1,003,866,900
19/02/2020 5,560 0.00 ■■ 0.00 5,590 5,790 5,510 178,112 990,302,720
18/02/2020 5,590 0.30 5.37 5,260 5,620 5,260 625,162 3,494,655,580
17/02/2020 5,260 0.00 ■■ 0.00 5,210 5,280 5,170 248,115 1,305,084,900
15/02/2020 5,210 0.00 ■■ 0.00 5,250 5,270 5,160 196,571 1,024,134,910
14/02/2020 5,210 0.00 ■■ 0.00 5,250 5,270 5,160 196,571 1,024,134,910
13/02/2020 5,250 0.00 ■■ 0.00 5,250 5,300 5,240 70,813 371,768,250
12/02/2020 5,250 0.00 ■■ 0.00 5,290 5,380 5,250 82,459 432,909,750
11/02/2020 5,290 0.10 1.89 5,160 5,290 5,170 76,260 403,415,400
10/02/2020 5,160 -0.20 -3.88 5,340 5,340 5,160 110,063 567,925,080
09/02/2020 5,340 -0.10 -1.87 5,410 5,430 5,340 53,462 285,487,080
07/02/2020 5,340 -0.10 -1.87 5,410 5,430 5,340 53,462 285,487,080
06/02/2020 5,410 0.00 ■■ 0.00 5,400 5,510 5,320 130,378 705,344,980
05/02/2020 5,400 0.10 1.85 5,300 5,400 5,100 186,189 1,005,420,600
04/02/2020 5,300 0.30 5.66 4,990 5,300 4,800 214,583 1,137,289,900
03/02/2020 4,990 -0.10 -2.00 5,060 5,000 4,710 303,640 1,515,163,600
02/02/2020 5,060 -0.20 -3.95 5,210 5,250 5,060 187,285 947,662,100
31/01/2020 5,060 -0.20 -3.95 5,210 5,250 5,060 187,285 947,662,100
30/01/2020 5,210 -0.10 -1.92 5,300 5,380 5,200 129,599 675,210,790
29/01/2020 5,300 0.10 1.89 5,220 5,340 5,250 61,739 327,216,700
28/01/2020 5,300 0.10 1.89 5,220 5,340 5,250 61,739 327,216,700
27/01/2020 5,300 0.10 1.89 5,220 5,340 5,250 61,739 327,216,700
26/01/2020 5,300 0.10 1.89 5,220 5,340 5,250 61,739 327,216,700
24/01/2020 5,300 0.10 1.89 5,220 5,340 5,250 61,739 327,216,700
23/01/2020 5,300 0.10 1.89 5,220 5,340 5,250 61,739 327,216,700
22/01/2020 5,300 0.10 1.89 5,220 5,340 5,250 61,739 327,216,700
21/01/2020 5,220 0.02 0.38 5,200 5,260 5,180 967,710 5,051,446,200
20/01/2020 5,200 -0.04 -0.77 5,240 5,310 5,200 558,280 2,903,056,000
17/01/2020 5,240 -0.06 -1.15 5,300 5,300 5,240 581,300 3,046,012,000
16/01/2020 5,300 -0.01 -0.19 5,310 5,370 5,300 829,550 4,396,615,000
15/01/2020 5,310 0.01 0.19 5,300 5,390 5,300 1,119,450 5,944,279,500
14/01/2020 5,320 -0.01 -0.19 5,330 5,390 5,280 482,690 2,567,910,800
13/01/2020 5,330 -0.20 -3.75 5,510 5,500 5,330 196,221 1,045,857,930
10/01/2020 5,510 -0.10 -1.81 5,570 5,600 5,510 102,879 566,863,290
09/01/2020 5,570 0.10 1.80 5,480 5,630 5,520 120,837 673,062,090
08/01/2020 5,480 -0.30 -5.47 5,750 5,750 5,440 377,375 2,068,015,000
07/01/2020 5,750 0.00 ■■ 0.00 5,800 5,820 5,750 96,968 557,566,000
06/01/2020 5,800 -0.10 -1.72 5,930 5,970 5,800 179,838 1,043,060,400
03/01/2020 5,930 0.00 ■■ 0.00 5,920 5,990 5,900 120,712 715,822,160
02/01/2020 5,920 0.00 ■■ 0.00 5,890 5,990 5,850 121,318 718,202,560
31/12/2019 5,890 -0.10 -1.70 5,960 5,970 5,880 145,057 854,385,730
30/12/2019 5,960 0.00 ■■ 0.00 5,920 6,030 5,950 238,055 1,418,807,800
28/12/2019 5,920 -0.10 -1.69 6,020 6,070 5,920 183,603 1,086,929,760
27/12/2019 5,920 -0.10 -1.69 6,020 6,070 5,920 183,603 1,086,929,760
26/12/2019 6,020 -0.10 -1.66 6,080 6,170 6,010 172,678 1,039,521,560
25/12/2019 6,080 0.20 3.29 5,930 6,270 6,080 365,271 2,220,847,680
24/12/2019 5,930 0.40 6.75 5,550 5,930 5,580 334,759 1,985,120,870
23/12/2019 5,550 0.00 ■■ 0.00 5,530 5,580 5,500 93,549 519,196,950
20/12/2019 5,530 -0.01 -0.18 5,540 5,560 5,410 2,257,240 12,482,537,200
19/12/2019 5,540 0.00 ■■ 0.00 5,500 5,680 5,500 79,793 442,053,220
18/12/2019 5,500 -0.30 -5.45 5,750 5,780 5,500 110,830 609,565,000
17/12/2019 5,750 -0.50 -8.70 6,200 5,920 5,730 261,106 1,501,359,500
16/12/2019 6,200 -0.10 -1.61 6,270 6,300 6,170 277,237 1,718,869,400
14/12/2019 6,270 -0.10 -1.59 6,370 6,430 6,270 194,681 1,220,649,870
13/12/2019 6,270 -0.10 -1.59 6,370 6,430 6,270 194,681 1,220,649,870
12/12/2019 6,370 0.20 3.14 6,140 6,440 6,130 389,249 2,479,516,130
11/12/2019 6,140 0.00 ■■ 0.00 6,180 6,220 6,100 118,438 727,209,320
10/12/2019 6,180 -0.10 -1.62 6,270 6,280 6,150 198,999 1,229,813,820
09/12/2019 6,270 -0.10 -1.59 6,330 6,380 6,260 230,581 1,445,742,870
06/12/2019 6,330 0.00 ■■ 0.00 6,350 6,400 6,230 146,046 924,471,180
05/12/2019 6,350 0.30 4.72 6,100 6,470 6,220 457,513 2,905,207,550
04/12/2019 6,100 0.40 6.56 5,710 6,100 5,700 371,267 2,264,728,700
03/12/2019 5,710 0.10 1.75 5,620 5,750 5,620 143,789 821,035,190
02/12/2019 5,620 -0.10 -1.78 5,700 5,770 5,620 94,455 530,837,100
29/11/2019 5,700 0.10 1.75 5,630 5,790 5,640 87,227 497,193,900
28/11/2019 5,630 -0.20 -3.55 5,780 5,800 5,600 115,785 651,869,550
27/11/2019 5,780 0.00 ■■ 0.00 5,790 5,850 5,750 162,643 940,076,540
26/11/2019 5,790 0.00 ■■ 0.00 5,800 5,840 5,770 140,429 813,083,910
25/11/2019 5,800 0.00 ■■ 0.00 5,760 5,890 5,780 154,102 893,791,600
22/11/2019 5,760 0.30 5.21 5,500 5,830 5,500 268,554 1,546,871,040
21/11/2019 5,500 -0.10 -1.82 5,630 5,630 5,500 87,527 481,398,500
20/11/2019 5,630 -0.10 -1.78 5,700 5,710 5,590 156,793 882,744,590
19/11/2019 5,700 0.10 1.75 5,600 5,830 5,580 151,447 863,247,900
18/11/2019 5,600 0.10 1.79 5,500 5,690 5,450 195,334 1,093,870,400
15/11/2019 5,500 -0.40 -7.27 5,900 5,930 5,500 383,706 2,110,383,000
14/11/2019 5,900 -0.10 -1.69 6,010 6,000 5,900 383,080 2,260,172,000
13/11/2019 6,010 0.00 ■■ 0.00 6,020 6,020 5,960 426,070 2,560,680,700
12/11/2019 6,020 0.00 ■■ 0.00 6,030 6,030 5,970 359,647 2,165,074,940
11/11/2019 6,030 0.00 ■■ 0.00 6,030 6,040 5,960 492,372 2,969,003,160
08/11/2019 6,030 0.00 ■■ 0.00 6,040 6,060 5,960 358,284 2,160,452,520
07/11/2019 6,040 -0.10 -1.66 6,100 6,100 6,000 433,849 2,620,447,960
06/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 441,439 2,692,777,900
05/11/2019 6,100 0.00 ■■ 0.00 6,120 6,100 5,990 531,064 3,239,490,400
04/11/2019 6,200 0.00 ■■ 0.00 6,240 6,250 6,170 251,383 1,558,574,600
01/11/2019 6,200 0.00 ■■ 0.00 6,240 6,250 6,170 251,383 1,558,574,600
31/10/2019 6,240 0.00 ■■ 0.00 6,210 6,310 6,200 487,308 3,040,801,920
30/10/2019 6,210 0.10 1.61 6,140 6,250 6,100 571,137 3,546,760,770
29/10/2019 6,140 0.00 ■■ 0.00 6,170 6,170 6,090 414,962 2,547,866,680
28/10/2019 6,170 0.00 ■■ 0.00 6,200 6,200 6,090 315,442 1,946,277,140
26/10/2019 6,200 0.00 ■■ 0.00 6,220 6,230 6,130 384,184 2,381,940,800
25/10/2019 6,200 0.00 ■■ 0.00 6,220 6,230 6,130 384,184 2,381,940,800
24/10/2019 6,220 0.00 ■■ 0.00 6,250 6,250 6,180 292,510 1,819,412,200
23/10/2019 6,250 0.00 ■■ 0.00 6,260 6,250 6,220 87,608 547,550,000
22/10/2019 6,260 0.00 ■■ 0.00 6,260 6,260 6,180 296,842 1,858,230,920
21/10/2019 6,260 0.00 ■■ 0.00 6,270 6,270 6,200 317,674 1,988,639,240
18/10/2019 6,270 0.00 ■■ 0.00 6,280 6,280 6,220 252,163 1,581,062,010
17/10/2019 6,280 0.00 ■■ 0.00 6,290 6,280 6,210 256,510 1,610,882,800
16/10/2019 6,290 0.00 ■■ 0.00 6,290 6,300 6,260 162,388 1,021,420,520
15/10/2019 6,290 0.00 ■■ 0.00 6,300 6,320 6,270 206,642 1,299,778,180
14/10/2019 6,300 0.00 ■■ 0.00 6,300 6,340 6,280 243,778 1,535,801,400
11/10/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,270 142,164 895,633,200
10/10/2019 6,300 0.00 ■■ 0.00 6,270 6,350 6,260 112,624 709,531,200
09/10/2019 6,270 -0.10 -1.59 6,400 6,380 6,270 364,464 2,285,189,280
08/10/2019 6,400 0.00 ■■ 0.00 6,390 6,420 6,280 266,861 1,707,910,400
07/10/2019 6,390 -0.10 -1.56 6,450 6,500 6,370 329,699 2,106,776,610
04/10/2019 6,450 -0.10 -1.55 6,510 6,540 6,450 269,134 1,735,914,300
03/10/2019 6,510 0.00 ■■ 0.00 6,510 6,510 6,460 227,343 1,480,002,930
02/10/2019 6,510 0.00 ■■ 0.00 6,530 6,570 6,490 219,863 1,431,308,130
01/10/2019 6,530 0.00 ■■ 0.00 6,510 6,570 6,510 218,680 1,427,980,400
30/09/2019 6,510 0.10 1.54 6,450 6,530 6,450 383,177 2,494,482,270
27/09/2019 6,450 0.00 ■■ 0.00 6,470 6,510 6,440 325,450 2,099,152,500
26/09/2019 6,470 0.00 ■■ 0.00 6,500 6,530 6,470 258,844 1,674,720,680
25/09/2019 6,500 0.00 ■■ 0.00 6,500 6,550 6,490 290,348 1,887,262,000
24/09/2019 6,500 -0.10 -1.54 6,580 6,600 6,500 253,990 1,650,935,000
23/09/2019 6,580 -0.10 -1.52 6,680 6,710 6,580 425,273 2,798,296,340
20/09/2019 6,680 0.00 ■■ 0.00 6,710 6,720 6,640 260,024 1,736,960,320
19/09/2019 6,710 0.00 ■■ 0.00 6,700 6,810 6,700 451,069 3,026,672,990
18/09/2019 6,700 0.20 2.99 6,550 7,000 6,560 509,171 3,411,445,700
17/09/2019 6,550 0.10 1.53 6,480 6,570 6,490 390,883 2,560,283,650
16/09/2019 6,480 0.00 ■■ 0.00 6,530 6,540 6,450 326,877 2,118,162,960
13/09/2019 6,530 0.00 ■■ 0.00 6,550 6,560 6,470 396,896 2,591,730,880
12/09/2019 6,550 0.00 ■■ 0.00 6,550 6,570 6,490 251,300 1,646,015,000
11/09/2019 6,550 0.00 ■■ 0.00 6,580 6,570 6,510 180,894 1,184,855,700
10/09/2019 6,600 -0.01 -0.15 6,610 6,640 6,540 442,340 2,919,444,000
09/09/2019 6,610 0.00 ■■ 0.00 6,650 6,660 6,570 332,559 2,198,214,990
06/09/2019 6,650 0.00 ■■ 0.00 6,690 6,700 6,610 301,047 2,001,962,550
05/09/2019 6,690 0.00 ■■ 0.00 6,690 6,730 6,670 245,407 1,641,772,830
04/09/2019 6,690 -0.10 -1.49 6,770 6,780 6,690 333,484 2,231,007,960
03/09/2019 6,770 0.00 ■■ 0.00 6,750 6,790 6,660 380,382 2,575,186,140
30/08/2019 6,750 0.10 1.48 6,620 6,750 6,580 296,336 2,000,268,000
29/08/2019 6,620 0.00 ■■ 0.00 6,620 6,620 6,560 288,265 1,908,314,300
28/08/2019 6,620 0.00 ■■ 0.00 6,630 6,620 6,580 244,578 1,619,106,360
27/08/2019 6,630 0.00 ■■ 0.00 6,630 6,630 6,580 134,999 895,043,370
26/08/2019 6,630 0.00 ■■ 0.00 6,640 6,630 6,560 258,541 1,714,126,830
23/08/2019 6,640 0.00 ■■ 0.00 6,640 6,650 6,580 248,557 1,650,418,480
22/08/2019 6,640 0.00 ■■ 0.00 6,660 6,650 6,580 220,721 1,465,587,440
21/08/2019 6,660 0.00 ■■ 0.00 6,680 6,660 6,620 269,776 1,796,708,160
20/08/2019 6,680 0.00 ■■ 0.00 6,680 6,680 6,590 300,440 2,006,939,200
19/08/2019 6,600 -0.10 -1.52 6,700 6,700 6,600 286,488 1,890,820,800
16/08/2019 6,700 0.00 ■■ 0.00 6,750 6,730 6,600 269,965 1,808,765,500
15/08/2019 6,750 0.00 ■■ 0.00 6,800 6,750 6,600 354,756 2,394,603,000
14/08/2019 6,800 -0.10 -1.47 6,880 6,880 6,770 213,219 1,449,889,200
13/08/2019 6,880 0.00 ■■ 0.00 6,920 6,940 6,740 276,550 1,902,664,000
12/08/2019 6,920 0.00 ■■ 0.00 6,900 6,960 6,800 332,706 2,302,325,520
09/08/2019 6,900 0.30 4.35 6,600 6,900 6,590 280,020 1,932,138,000
08/08/2019 6,600 -0.20 -3.03 6,750 6,750 6,600 191,954 1,266,896,400
07/08/2019 6,750 0.00 ■■ 0.00 6,700 6,780 6,650 180,949 1,221,405,750
06/08/2019 6,700 -0.10 -1.49 6,800 6,770 6,630 202,531 1,356,957,700
05/08/2019 6,800 -0.10 -1.47 6,930 6,920 6,710 306,867 2,086,695,600
02/08/2019 6,930 -0.10 -1.44 7,000 7,000 6,860 239,653 1,660,795,290
01/08/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,880 291,913 2,043,391,000
31/07/2019 7,000 -0.10 -1.43 7,060 7,060 6,970 183,643 1,285,501,000
30/07/2019 7,060 -0.10 -1.42 7,110 7,120 7,010 244,701 1,727,589,060
29/07/2019 7,110 0.00 ■■ 0.00 7,150 7,170 7,070 195,356 1,388,981,160
26/07/2019 7,150 0.10 1.40 7,060 7,190 7,030 287,407 2,054,960,050
25/07/2019 7,060 0.00 ■■ 0.00 7,070 7,060 7,010 226,082 1,596,138,920
24/07/2019 7,070 0.00 ■■ 0.00 7,090 7,070 7,030 236,041 1,668,809,870
23/07/2019 7,090 0.00 ■■ 0.00 7,100 7,100 7,050 221,365 1,569,477,850
22/07/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,040 296,192 2,102,963,200
19/07/2019 7,100 0.00 ■■ 0.00 7,130 7,130 7,060 267,043 1,896,005,300
18/07/2019 7,130 0.00 ■■ 0.00 7,130 7,130 7,080 180,383 1,286,130,790
17/07/2019 7,130 0.00 ■■ 0.00 7,130 7,130 7,080 135,183 963,854,790
16/07/2019 7,130 0.00 ■■ 0.00 7,140 7,140 7,090 191,752 1,367,191,760
15/07/2019 7,140 0.00 ■■ 0.00 7,140 7,150 7,090 163,922 1,170,403,080
12/07/2019 7,140 0.00 ■■ 0.00 7,160 7,160 7,100 218,998 1,563,645,720
11/07/2019 7,160 0.00 ■■ 0.00 7,170 7,170 7,110 173,970 1,245,625,200
10/07/2019 7,170 0.00 ■■ 0.00 7,170 7,190 7,120 163,892 1,175,105,640
09/07/2019 7,170 0.00 ■■ 0.00 7,190 7,190 7,120 167,887 1,203,749,790
08/07/2019 7,190 0.00 ■■ 0.00 7,220 7,220 7,140 113,966 819,415,540
05/07/2019 7,220 0.00 ■■ 0.00 7,240 7,260 7,160 139,836 1,009,615,920
04/07/2019 7,240 0.00 ■■ 0.00 7,200 7,240 7,150 138,686 1,004,086,640
03/07/2019 7,200 0.00 ■■ 0.00 7,210 7,300 7,150 114,706 825,883,200
02/07/2019 7,210 -0.10 -1.39 7,280 7,280 7,200 131,842 950,580,820
01/07/2019 7,280 0.00 ■■ 0.00 7,290 7,320 7,220 93,685 682,026,800
28/06/2019 7,290 0.10 1.37 7,180 7,290 7,140 70,398 513,201,420
27/06/2019 7,180 -0.10 -1.39 7,250 7,230 7,150 141,947 1,019,179,460
26/06/2019 7,250 0.00 ■■ 0.00 7,290 7,290 7,210 117,014 848,351,500
25/06/2019 7,290 0.00 ■■ 0.00 7,300 7,300 7,210 132,919 968,979,510
24/06/2019 7,300 0.00 ■■ 0.00 7,330 7,340 7,250 134,358 980,813,400
21/06/2019 7,330 0.00 ■■ 0.00 7,330 7,360 7,280 153,157 1,122,640,810
20/06/2019 7,330 0.00 ■■ 0.00 7,300 7,330 7,250 190,045 1,393,029,850
19/06/2019 7,300 0.00 ■■ 0.00 7,350 7,350 7,250 131,086 956,927,800
18/06/2019 7,350 -0.10 -1.36 7,400 7,420 7,300 99,089 728,304,150
17/06/2019 7,400 0.00 ■■ 0.00 7,450 7,450 7,370 145,835 1,079,179,000
16/06/2019 7,450 0.00 ■■ 0.00 7,470 7,500 7,400 140,359 1,045,674,550
14/06/2019 7,450 0.00 ■■ 0.00 7,470 7,500 7,400 140,359 1,045,674,550
13/06/2019 7,470 0.00 ■■ 0.00 7,480 7,480 7,430 105,593 788,779,710
11/06/2019 7,490 0.00 ■■ 0.00 7,500 7,500 7,440 120,388 901,706,120
10/06/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,420 291,722 2,187,915,000
09/06/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 353,540 2,651,550,000
07/06/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 353,540 2,651,550,000
06/06/2019 7,500 0.40 5.33 7,090 7,500 7,040 232,410 1,743,075,000
05/06/2019 7,090 0.00 ■■ 0.00 7,080 7,090 7,050 157,201 1,114,555,090
04/06/2019 7,080 0.00 ■■ 0.00 7,090 7,090 7,050 157,384 1,114,278,720
03/06/2019 7,090 0.00 ■■ 0.00 7,100 7,100 7,040 229,132 1,624,545,880
02/06/2019 7,100 0.00 ■■ 0.00 7,100 7,120 7,030 171,836 1,220,035,600
31/05/2019 7,100 0.00 ■■ 0.00 7,100 7,120 7,030 171,836 1,220,035,600
30/05/2019 7,100 0.00 ■■ 0.00 7,090 7,100 7,040 176,974 1,256,515,400
29/05/2019 7,090 0.00 ■■ 0.00 7,100 7,120 7,050 114,344 810,698,960
28/05/2019 7,100 0.00 ■■ 0.00 7,100 7,120 7,050 116,357 826,134,700
27/05/2019 7,100 0.00 ■■ 0.00 7,120 7,140 7,080 87,756 623,067,600
26/05/2019 7,120 0.00 ■■ 0.00 7,130 7,140 7,090 212,450 1,512,644,000
24/05/2019 7,120 0.00 ■■ 0.00 7,130 7,140 7,090 212,450 1,512,644,000
23/05/2019 7,130 0.00 ■■ 0.00 7,170 7,170 7,100 112,071 799,066,230
22/05/2019 7,170 0.00 ■■ 0.00 7,180 7,220 7,160 151,271 1,084,613,070
21/05/2019 7,180 -0.10 -1.39 7,240 7,240 7,170 243,664 1,749,507,520
20/05/2019 7,240 0.00 ■■ 0.00 7,240 7,240 7,180 246,952 1,787,932,480
19/05/2019 7,240 0.00 ■■ 0.00 7,280 7,290 7,200 170,297 1,232,950,280
17/05/2019 7,240 0.00 ■■ 0.00 7,280 7,290 7,200 170,297 1,232,950,280
16/05/2019 7,280 0.00 ■■ 0.00 7,250 7,330 7,250 283,753 2,065,721,840
15/05/2019 7,250 0.10 1.38 7,150 7,300 7,140 340,519 2,468,762,750
14/05/2019 7,150 0.00 ■■ 0.00 7,150 7,160 7,090 225,926 1,615,370,900
13/05/2019 7,150 0.10 1.40 7,100 7,160 7,050 287,280 2,054,052,000
12/05/2019 7,100 0.00 ■■ 0.00 7,090 7,110 7,030 87,547 621,583,700
10/05/2019 7,100 0.00 ■■ 0.00 7,090 7,110 7,030 87,547 621,583,700
09/05/2019 7,090 0.00 ■■ 0.00 7,100 7,110 7,000 159,378 1,129,990,020
08/05/2019 7,100 0.00 ■■ 0.00 7,100 7,100 6,960 147,203 1,045,141,300
07/05/2019 7,100 0.00 ■■ 0.00 7,100 7,130 6,950 279,866 1,987,048,600
06/05/2019 7,100 -0.10 -1.41 7,200 7,180 7,060 91,374 648,755,400
05/05/2019 7,200 0.00 ■■ 0.00 7,200 7,260 7,170 145,765 1,049,508,000
03/05/2019 7,200 0.00 ■■ 0.00 7,200 7,260 7,170 145,765 1,049,508,000
02/05/2019 7,200 0.00 ■■ 0.00 7,220 7,250 7,190 86,756 624,643,200
01/05/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,210 76,391 551,543,020
30/04/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,210 76,391 551,543,020
29/04/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,210 76,391 551,543,020
28/04/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,210 76,391 551,543,020
26/04/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,210 76,391 551,543,020
25/04/2019 7,210 -0.10 -1.39 7,300 7,310 7,210 123,510 890,507,100
24/04/2019 7,300 0.00 ■■ 0.00 7,280 7,320 7,260 104,649 763,937,700
23/04/2019 7,280 0.10 1.37 7,210 7,290 7,230 272,985 1,987,330,800
22/04/2019 7,210 0.00 ■■ 0.00 7,230 7,250 7,210 145,446 1,048,665,660
21/04/2019 7,230 0.00 ■■ 0.00 7,210 7,270 7,210 148,965 1,077,016,950
19/04/2019 7,230 0.00 ■■ 0.00 7,210 7,270 7,210 148,965 1,077,016,950
18/04/2019 7,210 0.00 ■■ 0.00 7,210 7,250 7,200 124,828 900,009,880
17/04/2019 7,210 -0.10 -1.39 7,300 7,310 7,210 109,433 789,011,930
16/04/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,150 186,109 1,358,595,700
15/04/2019 7,300 0.00 ■■ 0.00 7,350 7,350 7,300 80,453 587,306,900
12/04/2019 7,300 0.00 ■■ 0.00 7,350 7,350 7,300 80,453 587,306,900
11/04/2019 7,350 0.00 ■■ 0.00 7,360 7,400 7,310 93,722 688,856,700
10/04/2019 7,360 0.00 ■■ 0.00 7,350 7,400 7,320 93,512 688,248,320
09/04/2019 7,350 0.00 ■■ 0.00 7,380 7,490 7,350 149,255 1,097,024,250
08/04/2019 7,380 0.10 1.36 7,320 7,550 7,300 203,611 1,502,649,180
05/04/2019 7,320 0.00 ■■ 0.00 7,320 7,330 7,250 182,498 1,335,885,360
04/04/2019 7,320 0.00 ■■ 0.00 7,320 7,350 7,300 132,245 968,033,400
03/04/2019 7,320 0.00 ■■ 0.00 7,350 7,350 7,320 114,711 839,684,520
02/04/2019 7,350 0.00 ■■ 0.00 7,350 7,380 7,330 205,227 1,508,418,450
01/04/2019 7,350 0.00 ■■ 0.00 7,340 7,420 7,340 205,364 1,509,425,400
30/03/2019 7,890 0.09 1.14 7,800 7,900 7,780 1,649,700 13,016,133,000
29/03/2019 7,340 0.00 ■■ 0.00 7,340 7,370 7,320 177,167 1,300,405,780
28/03/2019 7,340 0.00 ■■ 0.00 7,330 7,350 7,300 112,586 826,381,240
27/03/2019 7,330 0.00 ■■ 0.00 7,320 7,380 7,300 154,359 1,131,451,470
26/03/2019 7,320 -0.10 -1.37 7,400 7,450 7,320 148,470 1,086,800,400
25/03/2019 7,400 -0.10 -1.35 7,490 7,400 7,250 222,154 1,643,939,600
22/03/2019 7,490 0.00 ■■ 0.00 7,500 7,520 7,400 191,992 1,438,020,080
21/03/2019 7,500 0.00 ■■ 0.00 7,550 7,580 7,420 255,160 1,913,700,000
20/03/2019 7,550 0.00 ■■ 0.00 7,600 7,600 7,450 251,170 1,896,333,500
19/03/2019 7,600 -0.10 -1.32 7,700 7,720 7,580 223,876 1,701,457,600
18/03/2019 7,700 0.00 ■■ 0.00 7,730 7,820 7,670 171,599 1,321,312,300
15/03/2019 7,730 0.00 ■■ 0.00 7,690 7,860 7,710 303,956 2,349,579,880
14/03/2019 7,690 0.00 ■■ 0.00 7,660 7,810 7,690 294,541 2,265,020,290
13/03/2019 7,660 0.00 ■■ 0.00 7,610 7,710 7,610 237,465 1,818,981,900
12/03/2019 7,610 0.00 ■■ 0.00 7,590 7,660 7,570 215,790 1,642,161,900
11/03/2019 7,590 0.00 ■■ 0.00 7,540 7,670 7,540 216,876 1,646,088,840
08/03/2019 7,540 -0.20 -2.65 7,700 7,680 7,530 324,509 2,446,797,860
07/03/2019 7,700 -0.10 -1.30 7,810 7,900 7,690 290,927 2,240,137,900
06/03/2019 7,810 0.00 ■■ 0.00 7,840 7,880 7,770 234,546 1,831,804,260
05/03/2019 7,840 0.10 1.28 7,750 8,000 7,740 578,077 4,532,123,680
04/03/2019 7,750 0.30 3.87 7,490 7,900 7,490 637,145 4,937,873,750
01/03/2019 7,490 0.00 ■■ 0.00 7,450 7,520 7,450 126,680 948,833,200
28/02/2019 7,450 -0.10 -1.34 7,520 7,630 7,450 203,473 1,515,873,850
27/02/2019 7,520 0.10 1.33 7,460 7,590 7,430 188,152 1,414,903,040
26/02/2019 7,460 0.00 ■■ 0.00 7,480 7,500 7,400 133,904 998,923,840
25/02/2019 7,480 0.00 ■■ 0.00 7,460 7,540 7,470 197,484 1,477,180,320
22/02/2019 7,460 0.00 ■■ 0.00 7,450 7,510 7,420 159,455 1,189,534,300
21/02/2019 7,450 -0.10 -1.34 7,570 7,580 7,450 230,872 1,719,996,400
20/02/2019 7,570 0.00 ■■ 0.00 7,560 7,580 7,510 157,046 1,188,838,220
19/02/2019 7,560 -0.20 -2.65 7,710 7,760 7,560 192,904 1,458,354,240
18/02/2019 7,710 -0.10 -1.30 7,790 7,820 7,680 165,201 1,273,699,710
15/02/2019 7,790 0.10 1.28 7,690 7,860 7,720 216,195 1,684,159,050
14/02/2019 7,690 0.10 1.30 7,590 7,750 7,590 402,434 3,094,717,460
13/02/2019 7,590 0.00 ■■ 0.00 7,590 7,610 7,580 122,648 930,898,320
12/02/2019 7,590 0.10 1.32 7,510 7,630 7,500 154,717 1,174,302,030
11/02/2019 7,510 -0.10 -1.33 7,600 7,600 7,500 173,618 1,303,871,180
01/02/2019 7,600 0.10 1.32 7,500 7,600 7,360 244,573 1,858,754,800
31/01/2019 7,500 0.10 1.33 7,400 7,500 7,320 147,566 1,106,745,000
30/01/2019 7,400 0.10 1.35 7,330 7,400 7,260 161,441 1,194,663,400
29/01/2019 7,330 0.00 ■■ 0.00 7,330 7,330 7,250 101,804 746,223,320
28/01/2019 7,330 0.00 ■■ 0.00 7,350 7,340 7,260 104,526 766,175,580
25/01/2019 7,350 -0.10 -1.36 7,400 7,390 7,310 181,762 1,335,950,700
24/01/2019 7,400 0.00 ■■ 0.00 7,420 7,420 7,380 92,067,000 681,295,800,000
23/01/2019 7,420 0.00 ■■ 0.00 7,410 7,420 7,360 127,586,000 946,688,120,000
22/01/2019 7,410 0.00 ■■ 0.00 7,390 7,420 7,350 106,058,000 785,889,780,000
21/01/2019 7,390 0.03 0.41 7,360 7,390 7,330 885,460 6,543,549,400
18/01/2019 7,360 0.01 0.14 7,350 7,360 7,300 865,110 6,367,209,600
17/01/2019 7,350 0.01 0.14 7,340 7,350 7,290 1,230,850 9,046,747,500
16/01/2019 7,340 0.03 0.41 7,310 7,350 7,250 1,156,160 8,486,214,400
15/01/2019 7,310 0.11 1.50 7,200 7,350 7,200 1,303,180 9,526,245,800
14/01/2019 7,200 -0.02 -0.28 7,200 7,250 7,140 1,108,360 7,980,192,000
13/01/2019 7,200 0.03 0.42 7,170 7,260 7,170 1,107,520 7,974,144,000
11/01/2019 7,200 0.03 0.42 7,170 7,260 7,170 1,107,520 7,974,144,000
10/01/2019 7,170 0.01 0.14 7,160 7,220 7,150 809,330 5,802,896,100
09/01/2019 7,160 0.04 0.56 7,120 7,200 7,120 1,145,700 8,203,212,000
08/01/2019 7,120 0.01 0.14 7,110 7,170 7,080 725,740 5,167,268,800
07/01/2019 7,110 0.04 0.56 7,070 7,240 7,110 1,034,440 7,354,868,400
06/01/2019 7,070 0.02 0.28 7,050 7,070 6,900 967,490 6,840,154,300
04/01/2019 7,070 0.02 0.28 7,050 7,070 6,900 967,490 6,840,154,300
03/01/2019 7,050 -0.05 -0.71 7,050 7,050 6,810 2,943,980 20,755,059,000
02/01/2019 7,050 -0.25 -3.55 7,300 7,400 6,990 2,533,110 17,858,425,500
29/12/2018 7,300 -0.30 -4.11 7,600 7,600 7,300 1,272,920 9,292,316,000
28/12/2018 7,300 -0.30 -4.11 7,600 7,600 7,300 1,272,920 9,292,316,000
27/12/2018 7,600 -0.07 -0.92 7,600 7,700 7,520 856,440 6,508,944,000
26/12/2018 7,600 0.28 3.68 7,320 7,600 7,310 1,330,830 10,114,308,000
25/12/2018 7,320 -0.33 -4.51 7,650 7,550 7,160 2,386,600 17,469,912,000
24/12/2018 7,650 -0.13 -1.70 7,780 7,940 7,650 890,990 6,816,073,500
21/12/2018 7,780 -0.03 -0.39 7,810 7,810 7,740 881,060 6,854,646,800
20/12/2018 7,810 0.04 0.51 7,770 7,850 7,740 1,412,940 11,035,061,400
19/12/2018 7,770 -0.11 -1.42 7,880 7,930 7,770 1,376,740 10,697,269,800
18/12/2018 7,880 -0.12 -1.52 8,000 7,960 7,800 3,041,050 23,963,474,000
17/12/2018 8,000 -0.08 -1.00 8,080 8,080 7,980 2,627,170 21,017,360,000
14/12/2018 8,080 -0.16 -1.98 8,240 8,240 8,080 1,410,310 11,395,304,800
13/12/2018 8,240 0.11 1.33 8,130 8,320 8,150 4,063,100 33,479,944,000
12/12/2018 8,130 0.16 1.97 7,970 8,130 7,970 2,873,310 23,360,010,300
11/12/2018 7,970 -0.03 -0.38 8,000 8,070 7,960 1,758,440 14,014,766,800
10/12/2018 8,000 -0.13 -1.63 8,130 8,130 7,990 1,723,110 13,784,880,000
09/12/2018 8,130 0.15 1.85 7,980 8,170 8,000 2,633,810 21,412,875,300
07/12/2018 8,130 0.15 1.85 7,980 8,170 8,000 2,633,810 21,412,875,300
06/12/2018 7,980 -0.09 -1.13 8,070 8,090 7,950 1,272,500 10,154,550,000
05/12/2018 8,070 0.09 1.12 7,980 8,090 7,900 2,624,590 21,180,441,300
04/12/2018 7,980 -0.02 -0.25 8,000 8,070 7,970 1,758,810 14,035,303,800
03/12/2018 8,000 0.11 1.38 7,890 8,010 7,930 2,592,360 20,738,880,000
30/11/2018 7,890 0.09 1.14 7,800 7,900 7,780 1,649,700 13,016,133,000
29/11/2018 7,800 -0.07 -0.90 7,870 7,930 7,800 1,260,400 9,831,120,000
28/11/2018 7,870 -0.05 -0.64 7,920 7,960 7,860 818,930 6,444,979,100
27/11/2018 7,920 -0.02 -0.25 7,940 8,000 7,900 720,800 5,708,736,000
26/11/2018 7,940 -0.01 -0.13 7,940 8,000 7,900 601,880 4,778,927,200
24/11/2018 7,940 -0.10 -1.26 8,040 8,080 7,940 1,272,700 10,105,238,000
23/11/2018 7,940 -0.10 -1.26 8,040 8,080 7,940 1,272,700 10,105,238,000
22/11/2018 8,040 0.18 2.24 7,860 8,090 7,900 1,543,920 12,413,116,800
21/11/2018 7,860 -0.07 -0.89 7,930 7,920 7,800 1,029,350 8,090,691,000
20/11/2018 7,930 0.11 1.39 7,820 7,960 7,790 1,292,650 10,250,714,500
19/11/2018 7,820 0.10 1.28 7,720 7,890 7,720 580,100 4,536,382,000
16/11/2018 7,720 0.06 0.78 7,660 7,800 7,680 829,590 6,404,434,800
15/11/2018 7,660 -0.09 -1.17 7,750 7,770 7,650 699,180 5,355,718,800
14/11/2018 7,750 -0.05 -0.65 7,800 7,860 7,750 959,150 7,433,412,500
13/11/2018 7,800 -0.12 -1.54 7,920 7,880 7,800 1,210,650 9,443,070,000
12/11/2018 7,920 -0.07 -0.88 7,990 8,000 7,860 864,790 6,849,136,800
09/11/2018 7,990 -0.04 -0.50 8,030 8,090 7,990 931,910 7,445,960,900
08/11/2018 8,030 0.04 0.50 7,990 8,150 8,030 1,494,900 12,004,047,000
07/11/2018 7,990 -0.02 -0.25 8,010 8,120 7,990 1,387,600 11,086,924,000
06/11/2018 8,010 0.01 0.12 8,000 8,200 8,000 2,144,880 17,180,488,800
05/11/2018 8,000 -0.05 -0.63 8,050 8,080 8,000 1,913,640 15,309,120,000
04/11/2018 8,050 0.06 0.75 7,990 8,100 7,990 1,180,170 9,500,368,500
02/11/2018 8,050 0.06 0.75 7,990 8,100 7,990 1,180,170 9,500,368,500
01/11/2018 7,990 -0.07 -0.88 8,060 8,100 7,950 1,483,930 11,856,600,700
31/10/2018 8,060 0.17 2.11 7,890 8,100 7,950 833,170 6,715,350,200
30/10/2018 7,890 -0.21 -2.66 8,100 8,000 7,890 409,280 3,229,219,200
29/10/2018 8,100 0.40 4.94 7,700 8,100 7,680 1,335,760 10,819,656,000
28/10/2018 7,700 -0.15 -1.95 7,850 8,050 7,700 1,279,360 9,851,072,000
26/10/2018 7,700 -0.15 -1.95 7,850 8,050 7,700 1,279,360 9,851,072,000
25/10/2018 7,850 -0.08 -1.02 7,850 7,850 7,500 1,332,600 10,460,910,000
24/10/2018 7,850 0.25 3.18 7,600 7,850 7,590 1,815,960 14,255,286,000
23/10/2018 7,600 -0.30 -3.95 7,900 8,190 7,550 2,913,340 22,141,384,000
22/10/2018 8,500 -0.20 -2.35 8,700 8,800 8,500 1,088,780 9,254,630,000
20/10/2018 8,700 -0.05 -0.57 8,750 8,760 8,600 1,784,030 15,521,061,000
19/10/2018 8,700 -0.05 -0.57 8,750 8,760 8,600 1,784,030 15,521,061,000
18/10/2018 8,750 -0.09 -1.03 8,840 8,950 8,750 1,941,750 16,990,312,500
17/10/2018 8,840 0.08 0.90 8,760 8,950 8,800 836,680 7,396,251,200
16/10/2018 8,760 0.06 0.68 8,700 8,810 8,700 2,470,650 21,642,894,000
15/10/2018 8,700 -0.17 -1.95 8,870 8,890 8,700 3,917,750 34,084,425,000
12/10/2018 8,870 0.22 2.48 8,650 8,880 8,440 2,737,450 24,281,181,500
11/10/2018 8,650 -0.65 -7.51 9,300 9,100 8,650 8,082,890 69,916,998,500
10/10/2018 9,300 -0.02 -0.22 9,320 9,410 9,280 1,868,670 17,378,631,000
09/10/2018 9,320 -0.05 -0.54 9,370 9,500 9,320 2,113,510 19,697,913,200
08/10/2018 9,370 -0.07 -0.75 9,440 9,510 9,360 1,814,940 17,005,987,800
07/10/2018 9,440 -0.12 -1.27 9,560 9,600 9,440 1,775,790 16,763,457,600
05/10/2018 9,440 -0.12 -1.27 9,560 9,600 9,440 1,775,790 16,763,457,600
04/10/2018 9,560 0.07 0.73 9,490 9,610 9,500 3,007,550 28,752,178,000
03/10/2018 9,490 0.05 0.53 9,440 9,580 9,440 2,625,510 24,916,089,900
02/10/2018 9,440 -0.08 -0.85 9,520 9,560 9,440 2,933,130 27,688,747,200
01/10/2018 9,520 -0.23 -2.42 9,750 9,750 9,510 4,023,370 38,302,482,400
30/09/2018 9,750 -0.01 -0.10 9,750 9,850 9,730 3,137,810 30,593,647,500
28/09/2018 9,750 -0.01 -0.10 9,750 9,850 9,730 3,137,810 30,593,647,500
27/09/2018 9,750 -0.03 -0.31 9,780 9,880 9,700 3,103,450 30,258,637,500
26/09/2018 9,780 0.10 1.02 9,680 9,960 9,600 4,706,690 46,031,428,200
25/09/2018 9,680 0.18 1.86 9,500 9,800 9,450 4,859,100 47,036,088,000
24/09/2018 9,500 0.15 1.58 9,350 9,640 9,350 3,992,640 37,930,080,000
21/09/2018 9,350 -0.13 -1.39 9,480 9,590 9,250 3,439,320 32,157,642,000
20/09/2018 9,480 0.01 0.11 9,470 9,640 9,470 2,684,820 25,452,093,600
19/09/2018 9,470 0.17 1.80 9,300 9,600 9,350 5,384,530 50,991,499,100
18/09/2018 9,300 0.20 2.15 9,100 9,300 9,050 1,917,380 17,831,634,000
17/09/2018 9,100 -0.13 -1.43 9,230 9,240 9,100 2,066,350 18,803,785,000
14/09/2018 9,230 0.07 0.76 9,160 9,240 9,170 2,973,560 27,445,958,800
13/09/2018 9,160 0.10 1.09 9,060 9,160 9,060 2,337,730 21,413,606,800
12/09/2018 9,060 -0.01 -0.11 9,070 9,180 9,060 2,066,970 18,726,748,200
11/09/2018 9,070 0.07 0.77 9,000 9,100 9,000 1,200,650 10,889,895,500
10/09/2018 9,000 -0.07 -0.78 9,070 9,150 9,000 1,229,220 11,062,980,000
09/09/2018 9,070 0.16 1.76 8,910 9,070 8,910 1,453,010 13,178,800,700
07/09/2018 9,070 0.16 1.76 8,910 9,070 8,910 1,453,010 13,178,800,700
06/09/2018 8,910 -0.04 -0.45 8,950 9,090 8,910 1,601,340 14,267,939,400
05/09/2018 8,950 -0.15 -1.68 9,100 9,160 8,910 2,762,500 24,724,375,000
04/09/2018 9,100 -0.25 -2.75 9,350 9,430 9,100 2,336,610 21,263,151,000
03/09/2018 9,350 -0.15 -1.60 9,500 9,560 9,350 1,834,210 17,149,863,500
31/08/2018 9,350 -0.15 -1.60 9,500 9,560 9,350 1,834,210 17,149,863,500
30/08/2018 9,500 0.09 0.95 9,410 9,530 9,370 1,812,590 17,219,605,000
29/08/2018 9,410 0.05 0.53 9,360 9,470 9,350 2,716,620 25,563,394,200
28/08/2018 9,360 -0.14 -1.50 9,500 9,530 9,360 2,387,940 22,351,118,400
27/08/2018 9,500 -0.10 -1.05 9,600 9,690 9,470 3,013,150 28,624,925,000
24/08/2018 9,600 0.25 2.60 9,350 9,690 9,350 5,513,520 52,929,792,000
23/08/2018 9,350 0.03 0.32 9,320 9,490 9,270 2,571,520 24,043,712,000
22/08/2018 9,320 -0.03 -0.32 9,350 9,600 9,300 3,269,370 30,470,528,400
21/08/2018 9,350 0.52 5.56 8,830 9,380 8,830 7,217,500 67,483,625,000
20/08/2018 8,830 0.02 0.23 8,810 8,920 8,800 1,262,120 11,144,519,600
17/08/2018 8,810 0.01 0.11 8,800 8,950 8,800 1,078,400 9,500,704,000
16/08/2018 8,800 -0.13 -1.48 8,930 8,880 8,780 2,200,900 19,367,920,000
15/08/2018 8,930 -0.18 -2.02 9,110 9,150 8,900 1,940,090 17,325,003,700
14/08/2018 9,110 0.02 0.22 9,110 9,210 9,090 1,746,270 15,908,519,700
13/08/2018 9,110 0.09 0.99 9,020 9,200 9,000 2,539,140 23,131,565,400
10/08/2018 9,020 0.19 2.11 8,830 9,100 8,810 2,332,300 21,037,346,000
09/08/2018 8,830 0.03 0.34 8,800 9,000 8,800 1,804,030 15,929,584,900
08/08/2018 8,800 0.03 0.34 8,770 8,870 8,760 1,445,610 12,721,368,000
07/08/2018 8,770 0.01 0.11 8,760 8,900 8,630 1,366,230 11,981,837,100
06/08/2018 8,760 -0.22 -2.51 8,980 9,080 8,760 1,710,250 14,981,790,000
03/08/2018 8,980 -0.07 -0.78 9,050 9,180 8,980 1,809,480 16,249,130,400
02/08/2018 9,050 -0.10 -1.10 9,150 9,200 8,950 1,883,480 17,045,494,000
01/08/2018 9,150 -0.23 -2.51 9,380 9,430 9,110 2,353,050 21,530,407,500
31/07/2018 9,380 0.26 2.77 9,120 9,700 9,300 5,383,110 50,493,571,800
30/07/2018 9,120 0.12 1.32 9,000 9,180 9,050 1,823,730 16,632,417,600
29/07/2018 9,000 0.10 1.11 8,900 9,110 8,840 2,248,130 20,233,170,000
27/07/2018 9,000 0.10 1.11 8,900 9,110 8,840 2,248,130 20,233,170,000
26/07/2018 8,900 -0.28 -3.15 9,180 9,200 8,900 2,274,120 20,239,668,000
25/07/2018 9,180 0.35 3.81 8,830 9,320 8,830 3,575,930 32,827,037,400
24/07/2018 8,830 0.18 2.04 8,650 9,000 8,500 2,679,420 23,659,278,600
23/07/2018 8,650 -0.15 -1.73 8,800 8,840 8,650 2,130,840 18,431,766,000
21/07/2018 8,800 -0.02 -0.23 8,820 8,820 8,700 1,334,780 11,746,064,000
20/07/2018 8,800 -0.02 -0.23 8,820 8,820 8,700 1,334,780 11,746,064,000
19/07/2018 8,820 -0.14 -1.59 8,960 9,000 8,800 2,272,590 20,044,243,800
18/07/2018 8,960 0.21 2.34 8,750 9,000 8,750 2,490,930 22,318,732,800
17/07/2018 8,750 0.20 2.29 8,550 8,750 8,200 1,608,530 14,074,637,500
16/07/2018 8,550 0.15 1.75 8,400 8,590 8,380 1,618,960 13,842,108,000
15/07/2018 8,400 0.20 2.38 8,200 8,400 8,160 948,220 7,965,048,000
13/07/2018 8,400 0.20 2.38 8,200 8,400 8,160 948,220 7,965,048,000
12/07/2018 8,200 0.32 3.90 7,880 8,200 7,850 1,305,260 10,703,132,000
11/07/2018 7,880 -0.28 -3.55 8,160 8,160 7,880 1,355,100 10,678,188,000
10/07/2018 8,160 0.01 0.12 8,150 8,500 8,130 711,230 5,803,636,800
09/07/2018 8,150 -0.35 -4.29 8,500 8,800 8,150 1,191,210 9,708,361,500
07/07/2018 8,500 0.50 5.88 8,000 8,500 7,800 2,861,220 24,320,370,000
06/07/2018 8,500 0.50 5.88 8,000 8,500 7,800 2,861,220 24,320,370,000
05/07/2018 8,000 -0.19 -2.38 8,000 8,200 7,480 3,616,580 28,932,640,000
04/07/2018 8,000 -0.10 -1.25 8,100 8,200 8,000 1,290,320 10,322,560,000
03/07/2018 8,100 -0.30 -3.70 8,400 8,620 8,060 2,265,210 18,348,201,000
02/07/2018 8,400 -0.45 -5.36 8,850 8,880 8,400 1,858,440 15,610,896,000
01/07/2018 8,850 -0.05 -0.56 8,900 0 0 2,650,610 23,457,898,500
29/06/2018 8,850 -0.05 -0.56 8,900 9,040 8,800 2,650,610 23,457,898,500
28/06/2018 8,900 -0.20 -2.25 9,100 9,110 8,850 2,019,570 17,974,173,000
27/06/2018 9,100 0.02 0.22 9,100 9,220 9,100 2,066,020 18,800,782,000
26/06/2018 9,100 0.05 0.55 9,100 9,200 9,010 1,363,150 12,404,665,000
25/06/2018 9,100 0.05 0.55 9,100 9,320 9,100 1,471,380 13,389,558,000
22/06/2018 9,100 0.05 0.55 9,100 9,200 9,000 781,430 7,111,013,000
21/06/2018 9,100 -0.17 -1.87 9,270 9,350 9,100 1,163,110 10,584,301,000
20/06/2018 9,270 0.17 1.83 9,100 9,400 9,050 2,541,370 23,558,499,900
19/06/2018 9,100 -0.30 -3.30 9,400 9,300 8,750 4,139,900 37,673,090,000
18/06/2018 9,400 -0.50 -5.32 9,900 9,990 9,400 1,390,490 13,070,606,000
17/06/2018 9,900 0.10 1.01 9,800 9,980 9,650 2,339,430 23,160,357,000
15/06/2018 9,900 0.10 1.01 9,800 9,980 9,650 2,339,430 23,160,357,000
14/06/2018 9,800 0.10 1.02 9,700 10,100 9,650 3,194,690 31,307,962,000
13/06/2018 9,700 0.08 0.82 9,620 9,790 9,600 1,752,750 17,001,675,000
12/06/2018 9,620 -0.25 -2.60 9,870 9,870 9,550 2,206,740 21,228,838,800
11/06/2018 9,870 -0.28 -2.84 10,150 10,350 9,870 3,231,930 31,899,149,100
10/06/2018 10,150 0.63 6.21 9,520 10,150 9,460 4,266,460 43,304,569,000
08/06/2018 10,150 0.63 6.21 9,520 10,150 9,460 4,266,460 43,304,569,000
07/06/2018 9,520 -0.07 -0.74 9,590 9,600 9,440 2,230,990 21,239,024,800
06/06/2018 9,590 0.18 1.88 9,410 9,590 9,310 2,250,410 21,581,431,900
05/06/2018 9,410 -0.12 -1.28 9,530 9,650 9,330 2,479,590 23,332,941,900
04/06/2018 9,530 0.14 1.47 9,390 9,650 9,310 2,045,110 19,489,898,300
03/06/2018 9,390 0.34 3.62 9,050 9,550 9,050 3,151,790 29,595,308,100
01/06/2018 9,390 0.34 3.62 9,050 9,550 9,050 3,151,790 29,595,308,100
31/05/2018 9,050 0.35 3.87 8,700 9,200 8,700 5,139,970 46,516,728,500
30/05/2018 8,700 -0.23 -2.64 8,930 8,980 8,650 967,760 8,419,512,000
29/05/2018 8,930 0.53 5.94 8,400 8,970 8,350 3,359,180 29,997,477,400
28/05/2018 8,400 -0.63 -7.50 9,030 9,000 8,400 5,966,390 50,117,676,000
27/05/2018 9,030 -0.12 -1.33 9,150 9,390 9,000 3,102,560 28,016,116,800
25/05/2018 9,030 -0.12 -1.33 9,150 9,390 9,000 3,102,560 28,016,116,800
24/05/2018 9,150 -0.35 -3.83 9,500 9,550 9,150 2,418,130 22,125,889,500
23/05/2018 9,500 0.05 0.53 9,450 9,550 8,950 4,377,700 41,588,150,000
22/05/2018 9,450 -0.65 -6.88 10,100 10,050 9,400 5,509,320 52,063,074,000
21/05/2018 10,100 -0.20 -1.98 10,300 10,300 10,050 1,594,590 16,105,359,000
20/05/2018 10,300 -0.10 -0.97 10,400 10,400 10,200 2,932,410 30,203,823,000
18/05/2018 10,300 -0.10 -0.97 10,400 10,400 10,200 2,932,410 30,203,823,000
17/05/2018 10,400 0.10 0.96 10,300 10,400 10,250 1,799,460 18,714,384,000
16/05/2018 10,300 -0.20 -1.94 10,500 10,500 10,250 2,149,240 22,137,172,000
15/05/2018 10,500 0.20 1.90 10,300 10,700 10,300 3,869,810 40,633,005,000
14/05/2018 10,300 0.10 0.97 10,200 10,500 10,200 1,877,380 19,337,014,000
13/05/2018 10,200 0.10 0.98 10,100 10,300 10,050 2,641,790 26,946,258,000
11/05/2018 10,200 0.10 0.98 10,100 10,300 10,050 2,641,790 26,946,258,000
10/05/2018 10,100 -0.30 -2.97 10,400 10,450 10,000 4,337,250 43,806,225,000
09/05/2018 10,400 -0.10 -0.96 10,500 10,700 10,350 2,278,460 23,695,984,000
08/05/2018 10,500 -0.50 -4.76 11,000 11,000 10,500 3,328,560 34,949,880,000
07/05/2018 11,000 0.55 5.00 10,450 11,150 10,400 3,486,810 38,354,910,000
05/05/2018 10,450 -0.05 -0.48 10,500 10,800 10,400 2,655,830 27,753,423,500
04/05/2018 10,450 -0.05 -0.48 10,500 10,800 10,400 2,655,830 27,753,423,500
03/05/2018 10,500 0.25 2.38 10,250 10,550 10,100 3,778,790 39,677,295,000
02/05/2018 10,250 -0.35 -3.41 10,600 10,700 10,150 2,143,340 21,969,235,000
30/04/2018 10,600 0.60 5.66 10,000 10,700 10,000 4,997,400 52,972,440,000
27/04/2018 10,600 0.60 5.66 10,000 10,700 10,000 4,997,400 52,972,440,000
26/04/2018 10,000 -0.70 -7.00 10,700 10,800 10,000 5,333,100 53,331,000,000
25/04/2018 10,700 -0.30 -2.80 11,000 11,200 10,600 7,065,870 75,604,809,000
24/04/2018 10,700 -0.30 -2.80 11,000 11,200 10,600 7,065,870 75,604,809,000
23/04/2018 11,000 -0.80 -7.27 11,800 11,900 11,000 5,049,750 55,547,250,000
20/04/2018 11,800 0.45 3.81 11,350 11,800 11,200 4,350,580 51,336,844,000
19/04/2018 11,350 -0.85 -7.49 12,200 12,300 11,350 5,572,620 63,249,237,000
18/04/2018 12,200 -0.20 -1.64 12,400 12,650 12,150 2,959,170 36,101,874,000
13/04/2018 12,550 0.05 0.40 12,500 13,000 12,500 4,125,410 51,773,895,500
12/04/2018 12,950 -0.45 -3.47 13,400 13,400 12,800 6,366,450 82,445,527,500
11/04/2018 13,400 -0.20 -1.49 13,600 13,900 13,350 16,919,550 226,721,970,000
10/04/2018 13,600 -0.40 -2.94 14,000 14,000 13,400 12,219,250 166,181,800,000
09/04/2018 14,000 -0.10 -0.71 14,100 14,150 13,900 7,920,590 110,888,260,000
06/04/2018 14,100 -0.30 -2.13 14,400 14,750 14,100 7,495,150 105,681,615,000
05/04/2018 14,400 0.60 4.17 13,800 14,400 13,700 13,827,020 199,109,088,000
04/04/2018 13,800 -0.20 -1.45 14,000 14,150 13,750 9,817,990 135,488,262,000
03/04/2018 14,000 0.20 1.43 13,800 14,350 13,600 16,490,420 230,865,880,000
02/04/2018 13,800 0.60 4.35 13,200 13,800 13,350 13,488,180 186,136,884,000
30/03/2018 13,200 0.45 3.41 12,750 13,400 12,750 10,072,010 132,950,532,000
29/03/2018 12,750 0.20 1.57 12,550 13,000 12,600 6,087,440 77,614,860,000
28/03/2018 12,550 0.05 0.40 12,550 12,750 12,400 3,321,580 41,685,829,000
27/03/2018 12,550 -0.15 -1.20 12,700 12,950 12,550 4,678,810 58,719,065,500
26/03/2018 12,700 0.10 0.79 12,600 12,800 12,450 6,094,610 77,401,547,000
23/03/2018 12,600 -0.55 -4.37 13,150 12,900 12,500 11,612,210 146,313,846,000
22/03/2018 13,150 -0.40 -3.04 13,550 13,600 13,100 10,715,290 140,906,063,500
21/03/2018 13,550 0.85 6.27 13,550 13,850 13,400 12,975,750 175,821,412,500
20/03/2018 13,550 0.85 6.27 12,700 13,550 12,500 18,797,210 254,702,195,500
19/03/2018 12,700 0.55 4.33 12,850 13,050 12,650 6,240,260 79,251,302,000
16/03/2018 12,850 0.05 0.39 12,800 13,250 12,750 10,907,420 140,160,347,000
15/03/2018 12,800 0.65 5.08 12,150 12,900 12,200 13,734,040 175,795,712,000
14/03/2018 12,150 0.05 0.41 12,100 12,400 12,100 5,115,480 62,153,082,000
13/03/2018 12,100 0.05 0.41 12,050 12,200 11,900 3,738,340 45,233,914,000
12/03/2018 12,050 -0.10 -0.83 12,150 12,450 12,100 4,503,090 54,262,234,500
09/03/2018 12,100 -0.05 -0.41 12,150 12,450 12,100 5,603,880 67,806,948,000
08/03/2018 12,150 -0.10 -0.82 12,150 12,350 12,000 5,039,150 61,225,672,500
07/03/2018 12,150 -0.45 -3.70 12,600 12,800 11,950 7,878,410 95,722,681,500
06/03/2018 12,600 0.50 3.97 12,100 12,650 12,100 7,640,600 96,271,560,000
05/03/2018 12,100 -0.50 -4.13 12,600 13,150 12,100 12,400,570 150,046,897,000
02/03/2018 12,600 0.60 4.76 12,000 12,600 11,800 11,529,380 145,270,188,000
01/03/2018 12,000 0.20 1.67 11,800 12,100 11,700 6,386,950 76,643,400,000
28/02/2018 11,800 0.05 0.42 11,800 12,000 11,550 6,733,220 79,451,996,000
27/02/2018 11,800 -0.05 -0.42 11,850 12,000 11,650 4,611,500 54,415,700,000
26/02/2018 11,850 -0.30 -2.53 12,150 12,450 11,800 4,790,880 56,771,928,000
23/02/2018 12,150 0.40 3.29 11,750 12,300 11,750 7,463,520 90,681,768,000
22/02/2018 11,750 -0.10 -0.85 11,850 12,100 11,550 5,396,150 63,404,762,500
21/02/2018 11,850 0.35 2.95 11,500 11,950 11,550 5,596,740 66,321,369,000
14/02/2018 11,500 0.10 0.87 11,400 11,650 11,300 3,724,700 42,834,050,000
13/02/2018 11,500 0.10 0.87 11,400 11,650 11,300 3,724,700 42,834,050,000
12/02/2018 11,400 0.40 3.51 11,000 11,400 11,050 1,679,640 19,147,896,000
09/02/2018 11,000 -0.05 -0.45 11,000 11,000 10,300 2,353,440 25,887,840,000
08/02/2018 11,000 -0.40 -3.64 11,400 11,550 11,000 4,505,670 49,562,370,000
07/02/2018 11,400 -0.30 -2.63 11,700 11,800 11,400 6,964,130 79,391,082,000
06/02/2018 11,200 -0.50 -4.46 11,700 11,700 10,900 10,733,800 120,218,560,000
05/02/2018 11,700 -0.40 -3.42 12,100 12,250 11,500 9,366,420 109,587,114,000
02/02/2018 12,100 0.20 1.65 11,900 12,150 11,750 6,678,240 80,806,704,000
01/02/2018 11,900 -0.30 -2.52 12,200 12,550 11,800 8,333,920 99,173,648,000
31/01/2018 12,200 -0.55 -4.51 12,750 13,350 12,200 12,359,230 150,782,606,000
30/01/2018 12,750 0.80 6.27 11,950 12,750 11,600 14,171,870 180,691,342,500
29/01/2018 11,950 0.30 2.51 11,650 12,200 11,550 8,924,030 106,642,158,500
26/01/2018 11,650 0.45 3.86 11,200 11,750 11,100 14,310,790 166,720,703,500
25/01/2018 11,200 0.15 1.34 10,950 11,450 10,800 9,767,460 109,395,552,000
24/01/2018 9,800 -1.25 -12.76 11,050 11,250 10,850 5,251,650 51,466,170,000
22/01/2018 11,100 -0.10 -0.90 11,050 11,250 10,850 2,738,610 30,398,571,000
21/01/2018 11,050 -0.15 -1.36 11,200 11,400 11,000 5,690,300 62,877,815,000
19/01/2018 11,050 -0.15 -1.36 11,200 11,400 11,000 5,690,300 62,877,815,000
18/01/2018 11,200 0.20 1.79 11,000 11,200 10,700 5,849,860 65,518,432,000
17/01/2018 11,000 -0.50 -4.55 11,500 11,550 10,900 4,471,750 49,189,250,000
16/01/2018 11,500 0.15 1.30 11,350 11,800 11,200 7,310,740 84,073,510,000
15/01/2018 11,350 0.65 5.73 10,700 11,400 10,600 9,505,530 107,887,765,500
14/01/2018 10,700 -0.40 -3.74 11,100 11,150 10,700 8,172,610 87,446,927,000
12/01/2018 10,700 -0.40 -3.74 11,100 11,150 10,700 8,172,610 87,446,927,000
11/01/2018 11,100 0.25 2.25 10,850 11,400 10,900 8,572,970 95,159,967,000
10/01/2018 10,850 0.70 6.45 10,150 10,850 10,300 13,315,880 144,477,298,000
09/01/2018 10,150 0.65 6.40 9,500 10,150 9,600 8,246,320 83,700,148,000
08/01/2018 9,500 0.02 0.21 9,480 9,590 9,480 1,987,460 18,880,870,000
05/01/2018 9,480 -0.07 -0.74 9,550 9,700 9,480 2,435,470 23,088,255,600
04/01/2018 9,550 0.26 2.72 9,290 9,680 9,300 6,558,520 62,633,866,000
03/01/2018 9,290 0.01 0.11 9,280 9,450 9,280 1,809,520 16,810,440,800
02/01/2018 9,280 0.07 0.75 9,210 9,350 9,190 1,816,960 16,861,388,800
01/01/2018 9,210 -0.09 -0.98 9,300 9,310 9,200 2,010,530 18,516,981,300
29/12/2017 9,210 -0.09 -0.98 9,300 9,310 9,200 2,010,530 18,516,981,300
28/12/2017 9,300 0.02 0.22 9,280 9,350 9,250 1,700,940 15,818,742,000
27/12/2017 9,280 -0.05 -0.54 9,330 9,420 9,240 1,374,880 12,758,886,400
26/12/2017 9,330 0.07 0.75 9,260 9,390 9,250 1,502,960 14,022,616,800
25/12/2017 9,260 -0.07 -0.76 9,330 9,430 9,260 902,860 8,360,483,600
24/12/2017 9,330 -0.12 -1.29 9,450 9,400 9,260 1,371,940 12,800,200,200
22/12/2017 9,330 -0.12 -1.29 9,450 9,400 9,260 1,371,940 12,800,200,200
21/12/2017 9,450 -0.10 -1.06 9,550 9,560 9,380 1,858,220 17,560,179,000
20/12/2017 9,550 -0.04 -0.42 9,550 9,600 9,480 1,228,790 11,734,944,500
19/12/2017 9,500 0.10 1.05 9,400 9,650 9,440 2,160,540 20,525,130,000
18/12/2017 9,580 0.18 1.88 9,400 9,580 9,480 94,370 904,064,600
17/12/2017 9,400 0.15 1.60 9,250 9,540 9,200 1,629,410 15,316,454,000
15/12/2017 9,250 0.12 1.30 9,130 9,290 9,100 1,326,680 12,271,790,000
14/12/2017 9,130 -0.26 -2.85 9,390 9,390 9,100 1,587,840 14,496,979,200
13/12/2017 9,390 0.09 0.96 9,300 9,500 8,800 3,684,410 34,596,609,900
12/12/2017 9,300 -0.61 -6.56 9,910 9,950 9,220 3,278,590 30,490,887,000
11/12/2017 9,870 -0.04 -0.41 9,910 9,880 9,690 113,190 1,117,185,300
10/12/2017 9,910 -0.39 -3.94 10,300 10,500 9,910 6,470,700 64,124,637,000
08/12/2017 10,300 0.31 3.01 9,990 10,400 10,100 5,397,020 55,589,306,000
07/12/2017 10,300 0.36 3.50 9,990 10,400 10,100 5,247,240 54,046,572,000
05/12/2017 9,950 0.05 0.51 9,990 10,350 9,900 4,826,720 48,025,864,000
04/12/2017 9,900 0.12 1.23 9,840 9,930 9,760 3,169,970 31,382,703,000
01/12/2017 9,780 0.00 ■■ 0.00 9,760 9,870 9,750 1,606,440 15,710,983,200
30/11/2017 9,780 0.07 0.72 9,710 10,000 9,700 2,561,400 25,050,492,000
29/11/2017 9,710 0.04 0.41 9,650 9,780 9,600 3,229,740 31,360,775,400
28/11/2017 9,670 -0.13 -1.33 9,700 9,860 9,600 3,354,780 32,440,722,600
27/11/2017 9,800 0.00 ■■ 0.00 9,760 10,000 9,760 3,379,850 33,122,530,000
24/11/2017 9,800 0.41 4.37 9,500 9,880 9,300 5,251,650 51,466,170,000
23/11/2017 9,390 0.16 1.73 9,230 9,480 9,230 4,317,290 40,539,353,100
22/11/2017 9,230 0.01 0.11 9,290 9,320 9,150 899,790 8,305,061,700
21/11/2017 9,220 0.02 0.22 9,200 9,340 9,110 2,089,630 19,266,388,600
20/11/2017 9,200 -0.14 -1.50 9,300 9,340 9,190 1,477,300 13,591,160,000
17/11/2017 9,340 -0.05 -0.53 9,400 9,460 9,220 1,421,390 13,275,782,600
16/11/2017 9,390 -0.02 -0.21 9,310 9,550 9,310 2,097,320 19,693,834,800
15/11/2017 9,410 0.42 4.67 8,990 9,480 8,900 3,514,610 33,072,480,100
14/11/2017 8,990 -0.01 -0.11 8,980 9,020 8,950 1,011,580 9,094,104,200
13/11/2017 9,000 -0.07 -0.77 9,120 9,120 8,890 1,333,590 12,002,310,000
10/11/2017 9,070 0.14 1.57 8,980 9,100 8,940 1,593,240 14,450,686,800
09/11/2017 8,930 -0.15 -1.65 9,100 9,150 8,900 874,510 7,809,374,300
08/11/2017 9,080 0.02 0.22 9,060 9,260 9,050 2,496,800 22,670,944,000
07/11/2017 9,060 -0.04 -0.44 9,150 9,150 9,060 1,092,510 9,898,140,600
06/11/2017 9,100 0.07 0.78 9,180 9,190 9,050 1,331,990 12,121,109,000
03/11/2017 9,030 0.06 0.67 9,050 9,200 8,960 2,342,370 21,151,601,100
02/11/2017 8,970 0.19 2.16 8,710 9,300 8,700 4,766,840 42,758,554,800
01/11/2017 8,780 0.07 0.80 8,600 8,890 8,580 1,896,740 16,653,377,200
31/10/2017 8,710 -0.32 -3.54 8,920 9,030 8,710 4,561,770 39,733,016,700
30/10/2017 9,030 -0.38 -4.04 9,410 9,550 9,030 2,498,870 22,564,796,100
27/10/2017 9,410 -0.22 -2.28 9,630 9,660 9,340 2,390,090 22,490,746,900
26/10/2017 9,630 -0.42 -4.18 10,050 10,050 9,500 1,509,710 14,538,507,300
25/10/2017 10,050 0.06 0.60 10,000 10,200 9,920 2,025,580 20,357,079,000
24/10/2017 9,990 -0.11 -1.09 10,100 10,150 9,870 1,660,730 16,590,692,700
23/10/2017 10,100 -0.25 -2.42 10,300 10,300 10,050 2,280,240 23,030,424,000
20/10/2017 10,350 -0.45 -4.17 10,500 10,500 10,300 2,789,660 28,872,981,000
19/10/2017 10,800 -0.15 -1.37 11,050 11,100 10,800 2,758,880 29,795,904,000
18/10/2017 10,950 -0.05 -0.45 11,050 11,100 10,900 1,477,280 16,176,216,000
17/10/2017 11,000 0.00 ■■ 0.00 11,000 11,150 11,000 1,603,170 17,634,870,000
16/10/2017 11,000 -0.25 -2.22 11,250 11,300 11,000 2,460,020 27,060,220,000
13/10/2017 11,250 -0.15 -1.32 11,450 11,450 11,250 2,744,750 30,878,437,500
12/10/2017 11,400 0.05 0.44 11,400 11,450 11,350 2,528,650 28,826,610,000
11/10/2017 11,350 0.05 0.44 11,350 11,550 11,300 4,664,150 52,938,102,500
10/10/2017 11,300 0.20 1.80 11,150 11,400 11,100 2,655,190 30,003,647,000
09/10/2017 11,100 0.05 0.45 11,150 11,300 11,050 1,866,120 20,713,932,000
06/10/2017 11,050 0.05 0.45 11,100 11,100 10,950 1,262,010 13,945,210,500
05/10/2017 11,000 -0.10 -0.90 11,200 11,250 11,000 1,661,570 18,277,270,000
04/10/2017 11,100 0.30 2.78 10,900 11,100 10,850 1,533,410 17,020,851,000
03/10/2017 10,800 -0.15 -1.37 10,900 10,950 10,600 3,614,360 39,035,088,000
02/10/2017 10,950 -0.25 -2.23 11,200 11,200 10,850 1,750,910 19,172,464,500
29/09/2017 11,200 0.15 1.36 11,000 11,200 11,000 2,013,600 22,552,320,000
28/09/2017 11,050 -0.20 -1.78 11,250 11,400 11,050 3,009,320 33,252,986,000
27/09/2017 11,250 -0.05 -0.44 11,400 11,400 11,200 2,145,710 24,139,237,500
26/09/2017 11,300 -0.10 -0.88 11,450 11,450 11,300 1,775,110 20,058,743,000
25/09/2017 11,400 0.00 ■■ 0.00 11,400 11,550 11,350 1,995,650 22,750,410,000
22/09/2017 11,400 -0.10 -0.87 11,400 11,600 11,400 3,604,290 41,088,906,000
21/09/2017 11,500 -0.20 -1.71 11,750 11,750 11,450 3,632,600 41,774,900,000
20/09/2017 11,700 0.15 1.30 11,550 11,750 11,500 3,093,570 36,194,769,000
19/09/2017 11,550 -0.25 -2.12 11,800 11,850 11,550 4,688,180 54,148,479,000
18/09/2017 11,800 0.10 0.85 11,800 12,000 11,650 5,634,790 66,490,522,000
15/09/2017 11,700 0.10 0.86 11,650 11,750 11,550 2,707,480 31,677,516,000
14/09/2017 11,600 -0.10 -0.85 11,850 11,850 11,600 2,987,550 34,655,580,000
13/09/2017 11,700 0.45 4.00 11,350 11,750 11,350 6,563,500 76,792,950,000
12/09/2017 11,250 0.00 ■■ 0.00 11,300 11,400 11,150 1,622,590 18,254,137,500
11/09/2017 11,250 0.10 0.90 11,300 11,500 11,200 3,797,600 42,723,000,000
08/09/2017 11,150 0.05 0.45 11,100 11,300 11,100 3,798,630 42,354,724,500
07/09/2017 11,100 -0.10 -0.89 11,150 11,400 11,100 3,296,800 36,594,480,000
06/09/2017 11,200 -0.20 -1.75 11,400 11,450 11,150 2,521,130 28,236,656,000
05/09/2017 11,400 0.70 6.54 10,800 11,400 10,800 9,996,320 113,958,048,000
01/09/2017 10,700 -0.10 -0.93 10,900 10,900 10,650 2,747,180 29,394,826,000
31/08/2017 10,800 0.05 0.47 10,800 10,850 10,700 3,757,050 40,576,140,000
30/08/2017 10,750 -0.15 -1.38 10,900 10,950 10,750 2,537,580 27,278,985,000
29/08/2017 10,900 0.00 ■■ 0.00 10,900 11,200 10,850 6,003,400 65,437,060,000
28/08/2017 10,900 0.30 2.83 10,650 11,000 10,600 5,192,660 56,599,994,000
25/08/2017 10,600 -0.15 -1.40 10,750 10,750 10,600 2,755,560 29,208,936,000
24/08/2017 10,750 0.10 0.94 10,650 10,850 10,500 4,681,180 50,322,685,000
23/08/2017 10,650 0.00 ■■ 0.00 10,600 10,700 10,500 1,916,160 20,407,104,000
22/08/2017 10,650 -0.15 -1.39 10,850 10,850 10,500 2,372,250 25,264,462,500
21/08/2017 10,800 0.05 0.47 10,750 10,900 10,700 1,378,370 14,886,396,000
18/08/2017 10,750 -0.10 -0.92 10,800 10,900 10,700 2,829,810 30,420,457,500
17/08/2017 10,850 -0.05 -0.46 10,850 11,150 10,850 4,586,890 49,767,756,500
16/08/2017 10,900 0.00 ■■ 0.00 10,750 10,950 10,750 1,725,930 18,812,637,000
15/08/2017 10,900 -0.30 -2.68 11,050 11,200 10,900 1,756,220 19,142,798,000
14/08/2017 11,200 0.25 2.28 10,800 11,200 10,800 2,176,440 24,376,128,000
11/08/2017 10,950 -0.05 -0.45 10,900 11,300 10,800 3,482,960 38,138,412,000
10/08/2017 11,000 0.40 3.77 10,750 11,000 10,600 7,891,770 86,809,470,000
09/08/2017 10,600 -0.50 -4.50