Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.86 (-0.28%)
  • HNX-Index 319.73 +0.72 (+0.23%)
  • UPCOM-Index 88.85 +0.03 (+0.03%)
CTCP Tài Nguyên
Tai Nguyen Corporation
Mã CK:      TNT      7.50      -0.09 (-1.20%)      (cập nhật 11:45 15/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://tainguyen.vn
TNT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/06/2021 7,500 -0.09 -1.20 7,590 7,700 7,410 950 7,125,000
14/06/2021 7,590 -0.11 -1.45 7,700 7,700 7,460 7,890 59,885,100
11/06/2021 7,700 0.25 3.25 7,450 7,820 7,500 5,670 43,659,000
10/06/2021 7,450 -0.32 -4.30 7,770 8,100 7,400 29,220 217,689,000
09/06/2021 7,770 -0.03 -0.39 7,800 7,800 7,560 4,790 37,218,300
08/06/2021 7,800 -0.10 -1.28 7,900 8,000 7,600 14,270 111,306,000
07/06/2021 7,900 0.17 2.15 7,730 8,000 7,730 32,690 258,251,000
04/06/2021 7,730 0.43 5.56 7,300 7,800 7,650 64,670 499,899,100
03/06/2021 7,300 0.10 1.37 7,200 7,300 7,110 31,540 230,242,000
02/06/2021 7,200 0.10 1.39 7,100 7,300 6,710 15,100 108,720,000
01/06/2021 7,100 -0.25 -3.52 7,350 7,350 7,010 7,350 52,185,000
31/05/2021 7,350 1.63 22.18 7,350 7,350 7,190 17,860 131,271,000
29/05/2021 7,350 0.12 1.63 7,230 7,400 7,280 12,990 95,476,500
28/05/2021 7,350 0.12 1.63 7,230 7,400 7,280 12,990 95,476,500
27/05/2021 7,230 -0.26 -3.60 7,490 7,490 7,200 2,560 18,508,800
26/05/2021 7,490 0.19 2.54 7,300 7,600 7,000 19,320 144,706,800
25/05/2021 7,300 -0.15 -2.05 7,450 7,420 7,190 5,460 39,858,000
24/05/2021 7,450 0.05 0.67 7,400 7,480 7,000 8,520 63,474,000
22/05/2021 7,400 -0.08 -1.08 7,480 7,480 7,160 5,770 42,698,000
21/05/2021 7,400 -0.08 -1.08 7,480 7,480 7,160 5,770 42,698,000
20/05/2021 7,480 -0.10 -1.34 7,580 7,670 7,330 5,960 44,580,800
19/05/2021 7,580 0.08 1.06 7,500 7,580 7,390 10,150 76,937,000
18/05/2021 7,500 -0.20 -2.67 7,700 7,700 7,170 5,170 38,775,000
17/05/2021 7,700 -0.08 -1.04 7,780 7,780 7,500 7,520 57,904,000
16/05/2021 7,780 -0.18 -2.31 7,960 7,800 7,550 16,700 129,926,000
14/05/2021 7,780 -0.18 -2.31 7,960 7,800 7,550 16,700 129,926,000
13/05/2021 7,960 -0.01 -0.13 7,970 8,050 7,800 23,460 186,741,600
12/05/2021 7,970 -0.16 -2.01 8,130 8,130 7,690 6,830 54,435,100
11/05/2021 8,130 0.13 1.60 8,000 8,190 7,900 12,770 103,820,100
10/05/2021 8,000 -0.07 -0.88 8,000 8,200 7,750 13,910 111,280,000
09/05/2021 8,000 0.10 1.25 7,900 8,450 7,500 86,210 689,680,000
07/05/2021 8,000 0.10 1.25 7,900 8,450 7,500 86,210 689,680,000
06/05/2021 7,900 -0.06 -0.76 7,960 8,090 7,600 17,350 137,065,000
05/05/2021 7,960 0.33 4.15 7,630 8,000 7,200 11,050 87,958,000
04/05/2021 7,630 -0.57 -7.47 8,200 7,750 7,630 35,900 273,917,000
03/05/2021 6,990 0.45 6.44 6,540 6,990 6,090 1,010 7,059,900
30/04/2021 8,200 -0.06 -0.73 8,200 8,300 8,000 8,590 70,438,000
29/04/2021 8,200 -0.06 -0.73 8,200 8,300 8,000 8,590 70,438,000
28/04/2021 8,200 0.34 4.15 7,860 8,300 8,010 61,810 506,842,000
27/04/2021 7,860 0.04 0.51 7,820 8,300 7,300 21,660 170,247,600
26/04/2021 7,820 -0.58 -7.42 8,400 8,900 7,820 26,190 204,805,800
25/04/2021 8,400 -0.02 -0.24 8,420 8,420 8,130 12,240 102,816,000
23/04/2021 8,400 -0.02 -0.24 8,420 8,420 8,130 12,240 102,816,000
22/04/2021 8,420 0.54 6.41 7,880 8,430 7,880 76,450 643,709,000
21/04/2021 7,880 -0.14 -1.78 8,020 8,030 7,460 129,040 1,016,835,200
20/04/2021 7,880 -0.14 -1.78 8,020 8,030 7,460 129,040 1,016,835,200
19/04/2021 8,020 -0.28 -3.49 8,300 8,400 8,010 47,610 381,832,200
16/04/2021 8,300 -0.59 -7.11 8,890 8,800 8,270 89,660 744,178,000
15/04/2021 8,890 -0.11 -1.24 9,000 9,000 8,410 30,620 272,211,800
14/04/2021 9,000 0.38 4.22 8,620 9,000 8,100 32,950 296,550,000
13/04/2021 8,620 0.06 0.70 8,560 9,150 8,300 81,650 703,823,000
12/04/2021 8,560 0.56 6.54 8,000 8,560 8,400 106,140 908,558,400
10/04/2021 7,440 -0.49 -6.59 7,930 8,090 7,400 600,000 4,464,000,000
09/04/2021 8,000 0.07 0.88 7,930 8,090 7,400 20,990 167,920,000
08/04/2021 7,930 -0.01 -0.13 7,940 8,300 7,800 30,340 240,596,200
07/04/2021 7,940 0.50 6.30 7,440 7,960 7,900 126,650 1,005,601,000
06/04/2021 7,440 0.48 6.45 6,960 7,440 7,440 52,560 391,046,400
05/04/2021 6,960 0.45 6.47 6,510 6,960 6,510 98,090 682,706,400
03/04/2021 6,990 0.45 6.44 6,540 6,970 6,200 1,010 7,059,900
02/04/2021 6,510 -0.03 -0.46 6,540 6,970 6,200 73,950 481,414,500
01/04/2021 6,540 0.42 6.42 6,120 6,540 5,750 215,920 1,412,116,800
31/03/2021 6,120 0.40 6.54 5,720 6,120 6,120 45,840 280,540,800
30/03/2021 5,720 0.37 6.47 5,350 5,720 5,680 54,640 312,540,800
29/03/2021 5,350 0.35 6.54 5,000 5,350 4,930 54,680 292,538,000
26/03/2021 5,000 -0.10 -2.00 5,100 5,150 4,910 36,490 182,450,000
25/03/2021 5,100 -0.07 -1.37 5,170 5,170 4,920 26,160 133,416,000
24/03/2021 5,170 -0.07 -1.35 5,170 5,250 5,000 27,040 139,796,800
23/03/2021 5,170 0.30 5.80 4,870 5,210 5,000 67,350 348,199,500
22/03/2021 4,870 0.31 6.37 4,560 4,870 4,500 155,490 757,236,300
21/03/2021 4,560 -0.34 -7.46 4,900 4,570 4,560 62,930 286,960,800
19/03/2021 4,560 -0.34 -7.46 4,900 4,570 4,560 62,930 286,960,800
18/03/2021 4,900 0.01 0.20 4,900 4,990 4,700 47,010 230,349,000
17/03/2021 4,900 0.03 0.61 4,870 5,100 4,860 40,150 196,735,000
16/03/2021 4,870 0.31 6.37 4,560 4,870 4,600 52,330 254,847,100
15/03/2021 4,560 0.29 6.36 4,270 4,560 4,270 25,330 115,504,800
12/03/2021 4,270 -0.04 -0.94 4,310 4,280 4,100 30,810 131,558,700
11/03/2021 4,310 -0.01 -0.23 4,320 4,550 4,280 39,860 171,796,600
10/03/2021 4,320 0.11 2.55 4,210 4,400 4,010 72,750 314,280,000
09/03/2021 4,210 0.27 6.41 3,940 4,210 4,200 128,890 542,626,900
08/03/2021 3,940 0.25 6.35 3,690 3,940 3,940 3,940 15,523,600
05/03/2021 3,690 0.24 6.50 3,450 3,690 3,620 52,670 194,352,300
04/03/2021 3,450 0.20 5.80 3,250 3,470 3,300 39,750 137,137,500
03/03/2021 3,250 0.05 1.54 3,200 3,260 3,140 31,980 103,935,000
02/03/2021 3,200 0.08 2.50 3,120 3,250 3,120 47,580 152,256,000
01/03/2021 3,120 0.15 4.81 3,120 3,270 3,110 14,000 43,680,000
27/02/2021 3,120 -0.08 -2.56 3,200 3,200 3,090 9,420 29,390,400
26/02/2021 3,120 -0.08 -2.56 3,200 3,200 3,090 9,420 29,390,400
25/02/2021 3,200 -0.07 -2.19 3,270 3,270 3,090 14,930 47,776,000
24/02/2021 3,270 -0.11 -3.36 3,270 3,290 3,140 5,640 18,442,800
23/02/2021 3,270 -0.02 -0.61 3,270 3,290 3,230 9,890 32,340,300
22/02/2021 3,270 -0.02 -0.61 3,290 3,450 3,150 18,900 61,803,000
19/02/2021 3,290 0.01 0.30 3,290 3,300 3,160 15,980 52,574,200
18/02/2021 3,290 0.08 2.43 3,210 3,330 3,150 17,680 58,167,200
17/02/2021 3,210 0.21 6.54 3,000 3,210 3,150 75,180 241,327,800
09/02/2021 3,000 0.06 2.00 2,940 3,030 2,940 11,240 33,720,000
08/02/2021 2,940 -0.10 -3.40 3,040 3,040 2,830 17,260 50,744,400
05/02/2021 3,040 -0.06 -1.97 3,040 3,090 2,970 11,340 34,473,600
05/01/2021 1,880 0.02 1.06 1,860 1,880 1,840 17,460 32,824,800
04/01/2021 1,860 0.02 1.08 1,840 1,890 1,820 28,470 52,954,200
31/12/2020 1,840 0.06 3.26 1,780 1,850 1,770 222,390 409,197,600
30/12/2020 1,780 -0.02 -1.12 1,800 1,820 1,760 178,770 318,210,600
29/12/2020 1,800 0.00 ■■ 0.00 1,800 1,840 1,770 9,641 17,353,800
28/12/2020 1,800 -0.10 -5.56 1,890 1,900 1,760 70,936 127,684,800
27/12/2020 1,890 0.00 ■■ 0.00 1,840 1,910 1,770 9,799 18,520,110
25/12/2020 1,890 0.00 ■■ 0.00 1,840 1,910 1,770 9,799 18,520,110
24/12/2020 1,840 0.00 ■■ 0.00 1,890 1,890 1,760 17,530 32,255,200
23/12/2020 1,890 0.00 ■■ 0.00 1,900 1,930 1,790 56,880 107,503,200
22/12/2020 1,900 -0.10 -5.26 1,970 1,990 1,840 31,738 60,302,200
21/12/2020 1,970 0.10 5.08 1,860 1,990 1,870 34,798 68,552,060
20/12/2020 1,860 0.10 5.38 1,740 1,860 1,710 61,326 114,066,360
18/12/2020 1,860 0.10 5.38 1,740 1,860 1,710 61,326 114,066,360
17/12/2020 1,740 0.00 ■■ 0.00 1,710 1,750 1,690 17,257 30,027,180
16/12/2020 1,710 0.00 ■■ 0.00 1,680 1,740 1,700 10,680 18,262,800
15/12/2020 1,680 0.00 ■■ 0.00 1,720 1,770 1,670 19,494 32,749,920
14/12/2020 1,720 0.00 ■■ 0.00 1,750 1,780 1,720 6,834 11,754,480
13/12/2020 1,750 0.00 ■■ 0.00 1,750 1,780 1,730 2,984 5,222,000
11/12/2020 1,750 0.00 ■■ 0.00 1,750 1,780 1,730 2,984 5,222,000
10/12/2020 1,750 0.00 ■■ 0.00 1,750 1,790 1,740 4,163 7,285,250
09/12/2020 1,750 0.00 ■■ 0.00 1,780 1,780 1,740 9,759 17,078,250
08/12/2020 1,780 0.00 ■■ 0.00 1,800 1,840 1,750 6,652 11,840,560
07/12/2020 1,800 0.10 5.56 1,740 1,800 1,720 8,459 15,226,200
04/12/2020 1,790 0.00 ■■ 0.00 1,770 1,800 1,730 44,860 80,299,400
03/12/2020 1,770 0.00 ■■ 0.00 1,770 1,800 1,750 2,875 5,088,750
02/12/2020 1,770 0.00 ■■ 0.00 1,730 1,770 1,730 5,482 9,703,140
01/12/2020 1,730 0.00 ■■ 0.00 1,720 1,750 1,700 8,022 13,878,060
30/11/2020 1,720 -0.02 -1.16 1,740 1,770 1,710 39,430 67,819,600
27/11/2020 1,740 0.03 1.72 1,710 1,770 1,710 112,400 195,576,000
26/11/2020 1,710 -0.06 -3.51 1,770 1,790 1,710 81,250 138,937,500
25/11/2020 1,770 0.05 2.82 1,720 1,790 1,710 93,020 164,645,400
24/11/2020 1,720 -0.06 -3.49 1,780 1,830 1,720 42,220 72,618,400
23/11/2020 1,780 -0.02 -1.12 1,780 1,860 1,740 74,590 132,770,200
22/11/2020 1,780 0.00 ■■ 0.00 1,780 1,800 1,740 7,269 12,938,820
20/11/2020 1,780 0.00 ■■ 0.00 1,780 1,800 1,740 7,269 12,938,820
19/11/2020 1,780 0.00 ■■ 0.00 1,800 1,900 1,720 12,257 21,817,460
18/11/2020 1,800 -0.09 -5.00 1,890 1,900 1,800 111,680 201,024,000
17/11/2020 1,890 0.00 ■■ 0.00 1,880 1,900 1,800 16,618 31,408,020
16/11/2020 1,880 -0.10 -5.32 1,950 2,080 1,830 6,073 11,417,240
13/11/2020 1,950 -0.10 -5.13 2,080 2,000 1,940 47,634 92,886,300
12/11/2020 2,080 0.00 ■■ 0.00 2,090 2,200 2,080 31,499 65,517,920
11/11/2020 2,090 0.10 4.78 1,960 2,090 1,850 82,753 172,953,770
10/11/2020 1,960 0.10 5.10 1,840 1,960 1,960 66,505 130,349,800
09/11/2020 1,840 0.10 5.43 1,720 1,840 1,730 45,276 83,307,840
07/11/2020 1,720 -0.10 -5.81 1,840 1,940 1,720 26,702 45,927,440
06/11/2020 1,720 -0.10 -5.81 1,840 1,940 1,720 26,702 45,927,440
05/11/2020 1,840 0.00 ■■ 0.00 1,890 2,020 1,790 75,240 138,441,600
04/11/2020 1,890 0.00 ■■ 0.00 1,900 1,990 1,800 35,348 66,807,720
03/11/2020 1,900 -0.10 -5.26 1,950 2,040 1,830 122,574 232,890,600
02/11/2020 1,950 -0.10 -5.13 2,090 2,230 1,950 161,047 314,041,650
30/10/2020 2,090 0.10 4.78 1,960 2,090 2,090 60,714 126,892,260
29/10/2020 1,960 0.10 5.10 1,840 1,960 1,910 173,779 340,606,840
28/10/2020 1,840 0.10 5.43 1,720 1,840 1,730 46,992 86,465,280
27/10/2020 1,720 0.10 5.81 1,610 1,720 1,690 111,257 191,362,040
26/10/2020 1,610 0.10 6.21 1,510 1,610 1,500 44,433 71,537,130
23/10/2020 1,510 0.00 ■■ 0.00 1,510 1,520 1,490 11,510 17,380,100
22/10/2020 1,510 0.00 ■■ 0.00 1,510 1,530 1,500 6,385 9,641,350
21/10/2020 1,510 0.00 ■■ 0.00 1,520 1,530 1,510 8,415 12,706,650
20/10/2020 1,520 0.00 ■■ 0.00 1,520 1,530 1,510 5,336 8,110,720
19/10/2020 1,520 0.00 ■■ 0.00 1,510 1,530 1,510 2,734 4,155,680
16/10/2020 1,510 0.00 ■■ 0.00 1,530 1,530 1,510 9,167 13,842,170
15/10/2020 1,530 0.01 0.65 1,530 1,540 1,530 98,440 150,613,200
14/10/2020 1,530 0.00 ■■ 0.00 1,540 1,560 1,510 6,385 9,769,050
13/10/2020 1,540 0.00 ■■ 0.00 1,530 1,550 1,530 14,541 22,393,140
12/10/2020 1,530 0.00 ■■ 0.00 1,540 1,550 1,510 8,018 12,267,540
09/10/2020 1,540 0.00 ■■ 0.00 1,550 1,580 1,510 6,535 10,063,900
08/10/2020 1,550 0.00 ■■ 0.00 1,580 1,580 1,540 7,051 10,929,050
07/10/2020 1,580 0.00 ■■ 0.00 1,550 1,600 1,500 44,705 70,633,900
06/10/2020 1,550 0.00 ■■ 0.00 1,550 1,560 1,520 6,000 9,300,000
05/10/2020 1,550 0.00 ■■ 0.00 1,520 1,550 1,510 7,962 12,341,100
02/10/2020 1,520 0.00 ■■ 0.00 1,530 1,560 1,500 35,257 53,590,640
01/10/2020 1,530 0.00 ■■ 0.00 1,500 1,540 1,500 4,661 7,131,330
30/09/2020 1,500 0.00 ■■ 0.00 1,520 1,510 1,490 4,062 6,093,000
29/09/2020 1,520 0.00 ■■ 0.00 1,540 1,540 1,510 10,114 15,373,280
28/09/2020 1,540 0.00 ■■ 0.00 1,530 1,540 1,510 4,233 6,518,820
25/09/2020 1,530 0.00 ■■ 0.00 1,530 1,560 1,500 4,525 6,923,250
24/09/2020 1,530 0.00 ■■ 0.00 1,570 1,570 1,530 3,305 5,056,650
23/09/2020 1,570 0.00 ■■ 0.00 1,570 1,580 1,540 4,848 7,611,360
22/09/2020 1,570 0.00 ■■ 0.00 1,570 1,570 1,530 8,102 12,720,140
21/09/2020 1,570 0.00 ■■ 0.00 1,580 1,580 1,540 8,846 13,888,220
18/09/2020 1,580 0.00 ■■ 0.00 1,570 1,590 1,530 3,241 5,120,780
17/09/2020 1,570 0.00 ■■ 0.00 1,560 0 0 22,951 36,033,070
16/09/2020 1,560 0.00 ■■ 0.00 1,540 1,570 1,510 8,543 13,327,080
15/09/2020 1,540 -0.10 -6.49 1,630 1,610 1,530 22,646 34,874,840
14/09/2020 1,630 0.00 ■■ 0.00 1,590 1,630 1,540 19,550 31,866,500
11/09/2020 1,590 0.00 ■■ 0.00 1,590 1,650 1,590 22,825 36,291,750
10/09/2020 1,590 0.10 6.29 1,490 1,590 1,500 82,883 131,783,970
09/09/2020 1,490 -0.01 -0.67 1,500 1,520 1,480 54,610 81,368,900
08/09/2020 1,500 0.00 ■■ 0.00 1,500 1,520 1,480 4,480 6,720,000
07/09/2020 1,500 0.00 ■■ 0.00 1,460 1,520 1,460 4,836 7,254,000
04/09/2020 1,460 -0.10 -6.85 1,510 1,520 1,460 12,030 17,563,800
03/09/2020 1,510 0.00 ■■ 0.00 1,550 1,560 1,510 9,511 14,361,610
01/09/2020 1,550 0.00 ■■ 0.00 1,550 1,550 1,520 2,478 3,840,900
31/08/2020 1,550 0.00 ■■ 0.00 1,570 1,570 1,520 25,253 39,142,150
28/08/2020 1,570 0.00 ■■ 0.00 1,570 1,600 1,550 6,832 10,726,240
27/08/2020 1,570 -0.10 -6.37 1,640 1,600 1,530 11,142 17,492,940
26/08/2020 1,640 0.00 ■■ 0.00 1,600 1,710 1,600 38,520 63,172,800
25/08/2020 1,600 0.10 6.25 1,500 1,600 1,600 17,573 28,116,800
24/08/2020 1,500 0.10 6.67 1,410 1,500 1,430 13,049 19,573,500
21/08/2020 1,410 0.00 ■■ 0.00 1,390 1,410 1,380 6,364 8,973,240
20/08/2020 1,390 0.00 ■■ 0.00 1,400 1,420 1,390 2,969 4,126,910
19/08/2020 1,400 0.00 ■■ 0.00 1,380 1,410 1,380 1,582 2,214,800
18/08/2020 1,380 0.00 ■■ 0.00 1,400 1,420 1,380 3,041 4,196,580
17/08/2020 1,400 0.00 ■■ 0.00 1,380 1,400 1,350 2,172 3,040,800
16/08/2020 1,380 0.00 ■■ 0.00 1,420 1,420 1,380 3,921 5,410,980
14/08/2020 1,380 0.00 ■■ 0.00 1,420 1,420 1,380 3,921 5,410,980
13/08/2020 1,420 0.00 ■■ 0.00 1,400 1,440 1,400 6,413 9,106,460
12/08/2020 1,400 0.00 ■■ 0.00 1,420 1,430 1,400 952 1,332,800
11/08/2020 1,420 0.00 ■■ 0.00 1,420 1,440 1,400 7,677 10,901,340
10/08/2020 1,420 0.00 ■■ 0.00 1,420 1,450 1,400 5,138 7,295,960
07/08/2020 1,420 0.00 ■■ 0.00 1,400 1,420 1,410 453 643,260
06/08/2020 1,400 0.00 ■■ 0.00 1,400 1,410 1,340 4,131 5,783,400
05/08/2020 1,400 0.00 ■■ 0.00 1,380 1,400 1,360 5,397 7,555,800
04/08/2020 1,380 0.00 ■■ 0.00 1,350 1,410 1,360 4,836 6,673,680
03/08/2020 1,350 0.00 ■■ 0.00 1,380 1,390 1,290 8,180 11,043,000
01/08/2020 1,380 0.00 ■■ 0.00 1,400 1,400 1,330 1,643 2,267,340
31/07/2020 1,380 0.00 ■■ 0.00 1,400 1,400 1,330 1,643 2,267,340
30/07/2020 1,400 0.10 7.14 1,310 1,400 1,320 20,454 28,635,600
29/07/2020 1,310 -0.10 -7.63 1,400 1,420 1,310 7,994 10,472,140
28/07/2020 1,400 0.00 ■■ 0.00 1,390 1,400 1,300 12,762 17,866,800
27/07/2020 1,390 -0.10 -7.19 1,490 1,490 1,390 12,234 17,005,260
25/07/2020 1,490 0.00 ■■ 0.00 1,510 1,550 1,410 10,277 15,312,730
24/07/2020 1,490 0.00 ■■ 0.00 1,510 1,550 1,410 10,277 15,312,730
23/07/2020 1,510 -0.10 -6.62 1,570 1,580 1,510 6,723 10,151,730
22/07/2020 1,570 0.00 ■■ 0.00 1,570 1,580 1,550 2,972 4,666,040
21/07/2020 1,570 0.00 ■■ 0.00 1,580 1,580 1,540 1,797 2,821,290
20/07/2020 1,580 0.00 ■■ 0.00 1,590 1,600 1,550 4,453 7,035,740
19/07/2020 1,590 0.00 ■■ 0.00 1,570 1,590 1,560 1,532 2,435,880
17/07/2020 1,590 0.00 ■■ 0.00 1,570 1,590 1,560 1,532 2,435,880
16/07/2020 1,570 0.00 ■■ 0.00 1,600 1,600 1,560 9,890 15,527,300
15/07/2020 1,600 0.00 ■■ 0.00 1,600 1,610 1,570 5,323 8,516,800
14/07/2020 1,600 0.00 ■■ 0.00 1,630 1,630 1,580 2,589 4,142,400
13/07/2020 1,630 0.00 ■■ 0.00 1,630 1,640 1,600 6,095 9,934,850
11/07/2020 1,630 0.00 ■■ 0.00 1,630 1,640 1,580 5,707 9,302,410
10/07/2020 1,630 0.00 ■■ 0.00 1,630 1,640 1,580 5,707 9,302,410
09/07/2020 1,630 0.00 ■■ 0.00 1,610 1,650 1,600 37,090 60,456,700
08/07/2020 1,610 0.00 ■■ 0.00 1,610 1,630 1,550 90,664 145,969,040
07/07/2020 1,610 0.00 ■■ 0.00 1,620 1,690 1,570 5,614 9,038,540
06/07/2020 1,620 0.00 ■■ 0.00 1,590 1,620 1,560 3,899 6,316,380
04/07/2020 1,590 0.00 ■■ 0.00 1,590 1,640 1,590 1,016 1,615,440
03/07/2020 1,590 0.00 ■■ 0.00 1,590 1,640 1,590 1,016 1,615,440
02/07/2020 1,590 0.00 ■■ 0.00 1,590 1,650 1,520 2,531 4,024,290
01/07/2020 1,590 0.00 ■■ 0.00 1,560 1,610 1,520 8,045 12,791,550
30/06/2020 1,560 -0.10 -6.41 1,610 1,660 1,540 6,645 10,366,200
29/06/2020 1,610 -0.10 -6.21 1,730 1,690 1,610 28,582 46,017,020
26/06/2020 1,730 -0.01 -0.58 1,740 1,790 1,660 74,890 129,559,700
25/06/2020 1,740 0.00 ■■ 0.00 1,740 1,750 1,680 12,950 22,533,000
24/06/2020 1,740 -0.10 -5.75 1,850 1,870 1,740 11,058 19,240,920
23/06/2020 1,850 0.00 ■■ 0.00 1,880 1,880 1,810 12,093 22,372,050
22/06/2020 1,880 0.00 ■■ 0.00 1,880 1,880 1,800 34,719 65,271,720
19/06/2020 1,880 0.00 ■■ 0.00 1,900 1,900 1,830 7,458 14,021,040
18/06/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,770 15,710 29,849,000
17/06/2020 1,900 0.11 5.79 1,790 1,910 1,820 234,780 446,082,000
16/06/2020 1,790 0.00 ■■ 0.00 1,810 1,850 1,760 25,476 45,602,040
15/06/2020 1,810 -0.10 -5.52 1,930 2,020 1,810 25,289 45,773,090
14/06/2020 1,930 0.00 ■■ 0.00 1,900 1,930 1,770 14,643 28,260,990
12/06/2020 1,930 0.00 ■■ 0.00 1,900 1,930 1,770 14,643 28,260,990
11/06/2020 1,900 0.00 ■■ 0.00 1,870 2,000 1,890 106,163 201,709,700
10/06/2020 1,870 0.10 5.35 1,750 1,870 1,680 70,104 131,094,480
09/06/2020 1,760 0.00 ■■ 0.00 1,740 1,750 1,640 14,740 25,942,400
08/06/2020 1,740 0.10 5.75 1,680 1,790 1,680 38,389 66,796,860
06/06/2020 1,680 0.00 ■■ 0.00 1,690 1,700 1,630 8,285 13,918,800
05/06/2020 1,680 0.00 ■■ 0.00 1,690 1,700 1,630 8,285 13,918,800
04/06/2020 1,690 0.00 ■■ 0.00 1,660 1,700 1,560 16,372 27,668,680
03/06/2020 1,660 -0.10 -6.02 1,720 1,690 1,600 32,693 54,270,380
02/06/2020 1,720 0.00 ■■ 0.00 1,730 1,850 1,610 15,711 27,022,920
01/06/2020 1,730 0.10 5.78 1,620 1,730 1,710 44,877 77,637,210
31/05/2020 1,620 0.10 6.17 1,520 1,620 1,500 46,974 76,097,880
29/05/2020 1,620 0.10 6.17 1,520 1,620 1,500 46,974 76,097,880
28/05/2020 1,520 0.00 ■■ 0.00 1,500 1,520 1,490 3,665 5,570,800
27/05/2020 1,500 0.00 ■■ 0.00 1,510 1,520 1,500 6,008 9,012,000
26/05/2020 1,510 0.00 ■■ 0.00 1,510 1,520 1,480 4,368 6,595,680
25/05/2020 1,510 0.00 ■■ 0.00 1,500 1,520 1,500 7,144 10,787,440
24/05/2020 1,500 0.00 ■■ 0.00 1,510 1,510 1,490 2,092 3,138,000
22/05/2020 1,500 0.00 ■■ 0.00 1,510 1,510 1,490 2,092 3,138,000
21/05/2020 1,510 0.00 ■■ 0.00 1,520 1,520 1,490 3,732 5,635,320
20/05/2020 1,520 0.00 ■■ 0.00 1,540 1,540 1,490 6,034 9,171,680
19/05/2020 1,540 0.00 ■■ 0.00 1,500 1,540 1,500 1,779 2,739,660
18/05/2020 1,500 -0.10 -6.67 1,550 1,540 1,500 2,524 3,786,000
17/05/2020 1,550 0.00 ■■ 0.00 1,550 1,570 1,530 8,492 13,162,600
15/05/2020 1,550 0.00 ■■ 0.00 1,550 1,570 1,530 8,492 13,162,600
14/05/2020 1,550 0.00 ■■ 0.00 1,510 1,560 1,510 7,969 12,351,950
13/05/2020 1,510 0.00 ■■ 0.00 1,500 1,520 1,480 10,850 16,383,500
12/05/2020 1,500 0.00 ■■ 0.00 1,500 1,520 1,480 1,819 2,728,500
11/05/2020 1,500 0.00 ■■ 0.00 1,510 1,500 1,480 4,032 6,048,000
10/05/2020 1,510 0.00 ■■ 0.00 1,520 1,510 1,480 4,119 6,219,690
08/05/2020 1,510 0.00 ■■ 0.00 1,520 1,510 1,480 4,119 6,219,690
07/05/2020 1,520 0.10 6.58 1,460 1,530 1,470 3,617 5,497,840
06/05/2020 1,460 0.00 ■■ 0.00 1,490 1,510 1,460 4,611 6,732,060
05/05/2020 1,490 -0.10 -6.71 1,560 1,550 1,460 3,919 5,839,310
04/05/2020 1,560 0.00 ■■ 0.00 1,560 1,560 1,510 118 184,080
01/05/2020 1,560 0.00 ■■ 0.00 1,560 1,560 1,500 5,500 8,580,000
30/04/2020 1,560 0.00 ■■ 0.00 1,560 1,560 1,500 5,500 8,580,000
29/04/2020 1,560 0.00 ■■ 0.00 1,560 1,560 1,500 5,500 8,580,000
28/04/2020 1,560 0.00 ■■ 0.00 1,600 1,580 1,510 2,258 3,522,480
27/04/2020 1,600 0.10 6.25 1,530 1,610 1,520 9,041 14,465,600
26/04/2020 1,530 -0.10 -6.54 1,600 1,600 1,510 5,957 9,114,210
24/04/2020 1,530 -0.10 -6.54 1,600 1,600 1,510 5,957 9,114,210
23/04/2020 1,600 0.00 ■■ 0.00 1,570 1,600 1,510 12,454 19,926,400
22/04/2020 1,570 0.00 ■■ 0.00 1,570 1,570 1,510 5,153 8,090,210
21/04/2020 1,570 0.00 ■■ 0.00 1,580 1,670 1,510 5,561 8,730,770
20/04/2020 1,580 0.10 6.33 1,480 1,580 1,500 14,076 22,240,080
19/04/2020 1,480 0.00 ■■ 0.00 1,460 1,490 1,480 4,266 6,313,680
17/04/2020 1,480 0.00 ■■ 0.00 1,460 1,490 1,480 4,266 6,313,680
16/04/2020 1,460 0.00 ■■ 0.00 1,480 1,500 1,450 3,393 4,953,780
15/04/2020 1,480 0.00 ■■ 0.00 1,470 1,480 1,450 4,331 6,409,880
14/04/2020 1,470 0.00 ■■ 0.00 1,470 1,480 1,440 3,082 4,530,540
13/04/2020 1,470 0.00 ■■ 0.00 1,470 1,490 1,400 7,806 11,474,820
12/04/2020 1,470 0.00 ■■ 0.00 1,490 1,490 1,450 5,720 8,408,400
10/04/2020 1,470 0.00 ■■ 0.00 1,490 1,490 1,450 5,720 8,408,400
09/04/2020 1,490 0.10 6.71 1,400 1,490 1,450 6,653 9,912,970
08/04/2020 1,400 -0.10 -7.14 1,460 1,460 1,380 4,547 6,365,800
07/04/2020 1,460 -0.10 -6.85 1,530 1,530 1,440 4,207 6,142,220
06/04/2020 1,530 0.10 6.54 1,430 1,530 1,400 19,108 29,235,240
05/04/2020 1,430 0.10 6.99 1,370 1,430 1,320 4,449 6,362,070
03/04/2020 1,430 0.10 6.99 1,370 1,430 1,320 4,449 6,362,070
02/04/2020 1,370 0.10 7.30 1,310 1,370 1,280 5,906 8,091,220
01/04/2020 1,370 0.10 7.30 1,310 1,370 1,280 5,906 8,091,220
31/03/2020 1,310 -0.10 -7.63 1,400 1,420 1,310 17,728 23,223,680
30/03/2020 1,400 -0.10 -7.14 1,470 1,480 1,370 10,401 14,561,400
29/03/2020 1,470 -0.10 -6.80 1,570 1,570 1,470 1,261 1,853,670
27/03/2020 1,470 -0.10 -6.80 1,570 1,570 1,470 1,261 1,853,670
26/03/2020 1,570 0.00 ■■ 0.00 1,580 1,580 1,470 11,160 17,521,200
25/03/2020 1,580 0.00 ■■ 0.00 1,550 1,580 1,550 14,192 22,423,360
24/03/2020 1,550 0.00 ■■ 0.00 1,560 1,560 1,460 22,248 34,484,400
23/03/2020 1,560 -0.10 -6.41 1,670 1,690 1,560 13,022 20,314,320
22/03/2020 1,670 -0.10 -5.99 1,790 1,790 1,670 5,773 9,640,910
20/03/2020 1,670 -0.10 -5.99 1,790 1,790 1,670 5,773 9,640,910
19/03/2020 1,790 0.10 5.59 1,730 1,850 1,730 55,689 99,683,310
18/03/2020 1,730 0.10 5.78 1,620 1,730 1,700 24,428 42,260,440
17/03/2020 1,620 0.10 6.17 1,520 1,620 1,500 6,464 10,471,680
16/03/2020 1,520 -0.01 -0.66 1,520 1,590 1,510 61,220 93,054,400
13/03/2020 1,520 -0.07 -4.61 1,590 1,540 1,480 142,480 216,569,600
12/03/2020 1,590 -0.11 -6.92 1,700 1,610 1,590 90,430 143,783,700
11/03/2020 1,700 -0.01 -0.59 1,710 1,710 1,600 150,720 256,224,000
10/03/2020 1,710 0.10 5.85 1,630 1,730 1,630 22,057 37,717,470
09/03/2020 1,630 0.00 ■■ 0.00 1,610 1,720 1,520 43,683 71,203,290
06/03/2020 1,610 0.10 6.21 1,510 1,610 1,470 33,652 54,179,720
05/03/2020 1,510 0.00 ■■ 0.00 1,530 1,550 1,510 8,027 12,120,770
04/03/2020 1,520 0.00 ■■ 0.00 1,490 1,530 1,500 2,046 3,109,920
03/03/2020 1,490 0.00 ■■ 0.00 1,490 1,540 1,490 4,926 7,339,740
02/03/2020 1,490 0.00 ■■ 0.00 1,470 1,490 1,430 5,496 8,189,040
28/02/2020 1,470 0.00 ■■ 0.00 1,490 1,510 1,450 7,136 10,489,920
27/02/2020 1,490 0.00 ■■ 0.00 1,500 1,490 1,470 2,633 3,923,170
26/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,470 5,285 7,927,500
25/02/2020 1,500 0.00 ■■ 0.00 1,470 1,510 1,470 3,876 5,814,000
24/02/2020 1,470 -0.10 -6.80 1,550 1,510 1,460 11,324 16,646,280
21/02/2020 1,550 0.00 ■■ 0.00 1,590 1,590 1,510 7,241 11,223,550
20/02/2020 1,590 0.00 ■■ 0.00 1,580 1,630 1,580 4,921 7,824,390
19/02/2020 1,580 0.10 6.33 1,510 1,610 1,510 17,429 27,537,820
18/02/2020 1,510 0.00 ■■ 0.00 1,500 1,520 1,480 3,180 4,801,800
17/02/2020 1,500 0.00 ■■ 0.00 1,520 1,540 1,490 1,992 2,988,000
15/02/2020 1,520 0.00 ■■ 0.00 1,520 1,540 1,520 1,206 1,833,120
14/02/2020 1,520 0.00 ■■ 0.00 1,520 1,540 1,520 1,206 1,833,120
13/02/2020 1,520 0.00 ■■ 0.00 1,520 1,530 1,480 5,696 8,657,920
12/02/2020 1,520 0.00 ■■ 0.00 1,520 1,530 1,480 8,545 12,988,400
11/02/2020 1,520 0.00 ■■ 0.00 1,520 1,530 1,510 1,847 2,807,440
10/02/2020 1,520 0.00 ■■ 0.00 1,500 1,520 1,480 2,698 4,100,960
09/02/2020 1,500 0.00 ■■ 0.00 1,530 1,530 1,470 1,354 2,031,000
07/02/2020 1,500 0.00 ■■ 0.00 1,530 1,530 1,470 1,354 2,031,000
06/02/2020 1,530 0.00 ■■ 0.00 1,520 1,530 1,480 2,412 3,690,360
05/02/2020 1,520 0.00 ■■ 0.00 1,560 1,550 1,460 19,296 29,329,920
04/02/2020 1,560 0.00 ■■ 0.00 1,550 1,560 1,470 1,679 2,619,240
03/02/2020 1,550 0.00 ■■ 0.00 1,570 1,570 1,470 6,209 9,623,950
02/02/2020 1,570 0.00 ■■ 0.00 1,580 1,580 1,530 2,358 3,702,060
31/01/2020 1,570 0.00 ■■ 0.00 1,580 1,580 1,530 2,358 3,702,060
30/01/2020 1,580 0.00 ■■ 0.00 1,590 1,590 1,560 529 835,820
29/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
28/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
27/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
26/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
24/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
23/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
22/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
21/01/2020 1,660 0.02 1.20 1,640 1,690 1,570 31,620 52,489,200
20/01/2020 1,640 0.09 5.49 1,550 1,640 1,550 20,730 33,997,200
17/01/2020 1,550 -0.01 -0.65 1,560 1,550 1,490 21,560 33,418,000
16/01/2020 1,560 -0.01 -0.64 1,570 1,560 1,500 19,540 30,482,400
15/01/2020 1,570 0.04 2.55 1,530 1,570 1,520 24,850 39,014,500
14/01/2020 1,520 -0.04 -2.63 1,560 1,560 1,490 35,640 54,172,800
13/01/2020 1,560 0.00 ■■ 0.00 1,580 1,580 1,520 1,506 2,349,360
10/01/2020 1,580 0.00 ■■ 0.00 1,590 1,590 1,530 3,427 5,414,660
09/01/2020 1,590 0.00 ■■ 0.00 1,600 1,610 1,490 3,920 6,232,800
08/01/2020 1,600 0.00 ■■ 0.00 1,570 1,610 1,560 1,179 1,886,400
07/01/2020 1,570 -0.10 -6.37 1,630 1,620 1,570 2,870 4,505,900
06/01/2020 1,630 0.00 ■■ 0.00 1,640 1,640 1,570 1,007 1,641,410
03/01/2020 1,640 0.00 ■■ 0.00 1,640 1,650 1,640 1,122 1,840,080
02/01/2020 1,640 0.00 ■■ 0.00 1,600 1,640 1,600 3,431 5,626,840
31/12/2019 1,600 0.00 ■■ 0.00 1,590 1,640 1,590 2,459 3,934,400
30/12/2019 1,590 -0.10 -6.29 1,690 1,700 1,590 13,911 22,118,490
27/12/2019 1,690 0.00 ■■ 0.00 1,680 1,690 1,630 3,674 6,209,060
26/12/2019 1,680 0.00 ■■ 0.00 1,670 1,710 1,630 3,757 6,311,760
25/12/2019 1,670 0.00 ■■ 0.00 1,700 1,690 1,630 9,470 15,814,900
24/12/2019 1,700 0.00 ■■ 0.00 1,700 1,740 1,650 3,156 5,365,200
23/12/2019 1,700 0.00 ■■ 0.00 1,700 1,740 1,660 532 904,400
20/12/2019 1,700 -0.04 -2.35 1,740 1,760 1,620 43,690 74,273,000
19/12/2019 1,740 0.10 5.75 1,660 1,760 1,630 7,866 13,686,840
18/12/2019 1,660 -0.10 -6.02 1,750 1,750 1,660 3,799 6,306,340
17/12/2019 1,750 0.00 ■■ 0.00 1,750 1,870 1,750 21,695 37,966,250
16/12/2019 1,750 0.10 5.71 1,640 1,750 1,640 10,504 18,382,000
13/12/2019 1,640 0.00 ■■ 0.00 1,640 1,650 1,610 1,860 3,050,400
12/12/2019 1,640 0.00 ■■ 0.00 1,640 1,640 1,610 1,646 2,699,440
11/12/2019 1,640 0.00 ■■ 0.00 1,640 1,640 1,600 2,548 4,178,720
10/12/2019 1,640 0.00 ■■ 0.00 1,610 1,660 1,610 2,644 4,336,160
09/12/2019 1,610 0.00 ■■ 0.00 1,660 1,660 1,610 10,463 16,845,430
06/12/2019 1,660 0.00 ■■ 0.00 1,670 1,670 1,600 4,197 6,967,020
05/12/2019 1,670 0.00 ■■ 0.00 1,680 1,680 1,650 1,766 2,949,220
04/12/2019 1,680 0.00 ■■ 0.00 1,670 0 0 6,172 10,368,960
03/12/2019 1,670 0.00 ■■ 0.00 1,660 1,680 1,600 10,512 17,555,040
02/12/2019 1,660 0.00 ■■ 0.00 1,700 1,700 1,600 8,727 14,486,820
29/11/2019 1,700 -0.10 -5.88 1,760 1,760 1,700 1,965 3,340,500
28/11/2019 1,760 0.00 ■■ 0.00 1,750 1,760 1,700 7,106 12,506,560
27/11/2019 1,750 0.00 ■■ 0.00 1,740 1,770 1,690 2,295 4,016,250
26/11/2019 1,740 0.10 5.75 1,680 1,740 1,650 9,394 16,345,560
25/11/2019 1,680 0.00 ■■ 0.00 1,710 1,730 1,600 12,724 21,376,320
22/11/2019 1,710 0.00 ■■ 0.00 1,690 1,730 1,670 10,165 17,382,150
21/11/2019 1,690 -0.10 -5.92 1,800 1,800 1,680 18,367 31,040,230
20/11/2019 1,800 0.00 ■■ 0.00 1,830 1,850 1,800 7,391 13,303,800
19/11/2019 1,830 0.00 ■■ 0.00 1,810 1,890 1,750 7,338 13,428,540
18/11/2019 1,810 -0.10 -5.52 1,910 1,890 1,780 35,484 64,226,040
15/11/2019 1,910 -0.10 -5.24 2,050 1,990 1,910 34,492 65,879,720
14/11/2019 2,050 0.10 4.88 1,930 2,060 2,050 41,807 85,704,350
13/11/2019 1,930 0.10 5.18 1,810 1,930 1,900 79,613 153,653,090
12/11/2019 1,810 0.10 5.52 1,700 1,810 1,810 53,031 95,986,110
11/11/2019 1,700 0.10 5.88 1,590 1,700 1,580 5,353 9,100,100
08/11/2019 1,590 0.00 ■■ 0.00 1,600 1,600 1,580 2,091 3,324,690
07/11/2019 1,600 0.00 ■■ 0.00 1,610 1,620 1,520 3,564 5,702,400
06/11/2019 1,610 0.00 ■■ 0.00 1,620 1,620 1,590 5,500 8,855,000
05/11/2019 1,620 0.00 ■■ 0.00 1,610 1,620 1,590 3,976 6,441,120
04/11/2019 1,610 0.00 ■■ 0.00 1,620 1,630 1,580 581 935,410
01/11/2019 1,620 0.00 ■■ 0.00 1,600 1,620 1,600 2,196 3,557,520
31/10/2019 1,600 0.00 ■■ 0.00 1,640 1,640 1,600 5,992 9,587,200
30/10/2019 1,640 0.00 ■■ 0.00 1,630 1,640 1,600 2,910 4,772,400
29/10/2019 1,630 0.00 ■■ 0.00 1,600 1,640 1,600 1,798 2,930,740
28/10/2019 1,600 0.00 ■■ 0.00 1,630 1,680 1,600 7,282 11,651,200
25/10/2019 1,630 0.00 ■■ 0.00 1,670 1,670 1,620 5,900 9,617,000
24/10/2019 1,670 0.00 ■■ 0.00 1,670 1,680 1,640 5,805 9,694,350
23/10/2019 1,670 0.00 ■■ 0.00 1,680 1,710 1,650 4,928 8,229,760
22/10/2019 1,680 0.00 ■■ 0.00 1,690 1,730 1,660 11,478 19,283,040
21/10/2019 1,690 0.00 ■■ 0.00 1,700 1,710 1,690 519 877,110
18/10/2019 1,700 0.00 ■■ 0.00 1,710 1,710 1,650 3,206 5,450,200
17/10/2019 1,710 0.00 ■■ 0.00 1,710 1,710 1,660 5,217 8,921,070
16/10/2019 1,710 0.00 ■■ 0.00 1,730 1,730 1,650 7,423 12,693,330
15/10/2019 1,730 0.00 ■■ 0.00 1,750 1,750 1,670 2,951 5,105,230
14/10/2019 1,750 0.10 5.71 1,700 1,750 1,670 1,530 2,677,500
11/10/2019 1,700 -0.10 -5.88 1,760 1,780 1,680 6,286 10,686,200
10/10/2019 1,760 0.00 ■■ 0.00 1,760 1,760 1,750 1,001 1,761,760
09/10/2019 1,760 -0.10 -5.68 1,820 1,850 1,750 643 1,131,680
08/10/2019 1,820 0.00 ■■ 0.00 1,800 1,830 1,740 337 613,340
07/10/2019 1,800 0.00 ■■ 0.00 1,820 1,820 1,780 415 747,000
04/10/2019 1,820 0.00 ■■ 0.00 1,830 1,830 1,780 1,253 2,280,460
03/10/2019 1,830 0.00 ■■ 0.00 1,800 1,830 1,770 241 441,030
02/10/2019 1,800 0.00 ■■ 0.00 1,820 1,870 1,800 237 426,600
01/10/2019 1,820 0.00 ■■ 0.00 1,830 1,830 1,760 1,374 2,500,680
30/09/2019 1,830 0.00 ■■ 0.00 1,840 1,850 1,830 409 748,470
27/09/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,840 302 555,680
26/09/2019 1,850 0.00 ■■ 0.00 1,810 1,850 1,700 1,459 2,699,150
25/09/2019 1,810 0.10 5.52 1,730 1,830 1,720 1,768 3,200,080
24/09/2019 1,730 -0.10 -5.78 1,800 1,870 1,700 4,804 8,310,920
23/09/2019 1,800 -0.10 -5.56 1,890 1,890 1,800 275 495,000
20/09/2019 1,890 0.00 ■■ 0.00 1,870 1,890 1,790 404 763,560
19/09/2019 1,870 0.00 ■■ 0.00 1,870 1,880 1,800 219 409,530
18/09/2019 1,870 0.00 ■■ 0.00 1,840 1,870 1,840 275 514,250
17/09/2019 1,840 0.00 ■■ 0.00 1,840 1,840 1,760 78 143,520
16/09/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,780 2,587 4,760,080
13/09/2019 1,850 0.00 ■■ 0.00 1,820 1,850 1,800 607 1,122,950
12/09/2019 1,820 0.10 5.49 1,750 1,820 1,760 1,375 2,502,500
11/09/2019 1,750 -0.10 -5.71 1,850 1,810 1,750 1,892 3,311,000
10/09/2019 1,880 -0.01 -0.53 1,890 1,880 1,760 1,030 1,936,400
09/09/2019 1,890 0.00 ■■ 0.00 1,890 1,900 1,850 102 192,780
06/09/2019 1,890 0.00 ■■ 0.00 1,910 1,900 1,850 632 1,194,480
05/09/2019 1,910 0.00 ■■ 0.00 1,920 1,920 1,860 61 116,510
04/09/2019 1,920 0.00 ■■ 0.00 1,930 1,930 1,800 3,981 7,643,520
03/09/2019 1,930 -0.10 -5.18 2,070 2,030 1,930 5,184 10,005,120
30/08/2019 2,070 0.10 4.83 1,990 2,090 2,000 272 563,040
29/08/2019 1,990 0.10 5.03 1,870 1,990 1,880 3,602 7,167,980
28/08/2019 1,870 -0.10 -5.35 2,000 2,000 1,870 5,396 10,090,520
27/08/2019 2,000 -0.20 -10.00 2,150 2,150 2,000 5,035 10,070,000
26/08/2019 2,150 0.00 ■■ 0.00 2,170 2,190 2,150 2,592 5,572,800
23/08/2019 2,170 0.10 4.61 2,030 2,170 2,110 14,059 30,508,030
22/08/2019 2,030 0.10 4.93 1,900 2,030 1,900 12,958 26,304,740
21/08/2019 1,900 0.00 ■■ 0.00 1,900 1,940 1,900 345 655,500
20/08/2019 1,900 0.00 ■■ 0.00 1,900 1,940 1,900 3,227 6,131,300
19/08/2019 1,900 -0.10 -5.26 1,960 1,960 1,900 569 1,081,100
16/08/2019 1,960 0.00 ■■ 0.00 1,970 1,970 1,870 190 372,400
15/08/2019 1,970 0.00 ■■ 0.00 1,970 1,970 1,900 201 395,970
14/08/2019 1,970 0.00 ■■ 0.00 1,990 1,970 1,900 831 1,637,070
13/08/2019 1,990 0.00 ■■ 0.00 1,960 2,000 1,920 314 624,860
12/08/2019 1,960 0.00 ■■ 0.00 1,930 2,000 1,920 1,696 3,324,160
09/08/2019 1,930 -0.10 -5.18 1,980 1,970 1,900 1,734 3,346,620
08/08/2019 1,980 0.00 ■■ 0.00 1,980 1,990 1,940 231 457,380
07/08/2019 1,980 0.00 ■■ 0.00 1,960 1,980 1,900 46 91,080
06/08/2019 1,960 0.00 ■■ 0.00 1,950 1,980 1,900 4,482 8,784,720
05/08/2019 1,950 0.00 ■■ 0.00 1,990 1,990 1,950 270 526,500
02/08/2019 1,990 0.00 ■■ 0.00 2,000 1,990 1,930 2,752 5,476,480
01/08/2019 2,000 0.00 ■■ 0.00 2,000 2,050 1,910 610 1,220,000
31/07/2019 2,000 0.00 ■■ 0.00 2,030 2,000 2,000 2,016 4,032,000
30/07/2019 2,030 0.00 ■■ 0.00 2,040 2,060 1,900 2,097 4,256,910
29/07/2019 2,040 0.00 ■■ 0.00 2,060 2,060 2,040 781 1,593,240
26/07/2019 2,060 0.00 ■■ 0.00 2,060 2,080 2,050 267 550,020
25/07/2019 2,060 0.00 ■■ 0.00 2,060 2,080 2,060 1,551 3,195,060
24/07/2019 2,060 0.00 ■■ 0.00 2,060 2,060 2,050 10,764 22,173,840
23/07/2019 2,060 0.00 ■■ 0.00 2,040 2,090 1,950 643 1,324,580
22/07/2019 2,040 0.00 ■■ 0.00 2,050 2,090 2,040 989 2,017,560
19/07/2019 2,050 0.00 ■■ 0.00 2,070 2,090 2,050 913 1,871,650
18/07/2019 2,070 0.00 ■■ 0.00 2,070 2,070 2,060 1,152 2,384,640
17/07/2019 2,070 0.00 ■■ 0.00 2,070 2,070 2,040 256 529,920
16/07/2019 2,070 0.00 ■■ 0.00 2,070 2,070 2,070 500 1,035,000
15/07/2019 2,070 0.00 ■■ 0.00 2,060 2,090 2,050 3,197 6,617,790
12/07/2019 2,060 0.00 ■■ 0.00 2,060 2,060 2,010 4,059 8,361,540
11/07/2019 2,060 0.10 4.85 2,010 2,060 2,000 4,704 9,690,240
10/07/2019 2,010 0.00 ■■ 0.00 2,010 2,030 2,010 582 1,169,820
09/07/2019 2,010 0.00 ■■ 0.00 2,020 2,060 2,010 65 130,650
08/07/2019 2,020 0.00 ■■ 0.00 2,020 2,070 2,020 1,418 2,864,360
05/07/2019 2,020 0.00 ■■ 0.00 2,070 2,080 2,020 1,285 2,595,700
04/07/2019 2,070 0.10 4.83 2,010 2,100 2,020 2,999 6,207,930
03/07/2019 2,010 -0.10 -4.98 2,080 2,070 2,010 783 1,573,830
02/07/2019 2,080 0.00 ■■ 0.00 2,080 2,080 2,030 4,798 9,979,840
01/07/2019 2,080 0.10 4.81 2,020 2,110 2,000 2,426 5,046,080
28/06/2019 2,020 -0.10 -4.95 2,140 2,120 2,000 5,036 10,172,720
27/06/2019 2,140 0.10 4.67 2,010 2,140 2,000 2,466 5,277,240
26/06/2019 2,010 0.00 ■■ 0.00 2,000 2,010 1,920 1,413 2,840,130
25/06/2019 2,000 0.00 ■■ 0.00 2,010 2,010 1,900 390 780,000
24/06/2019 2,010 0.00 ■■ 0.00 2,020 2,020 1,880 738 1,483,380
21/06/2019 2,020 0.00 ■■ 0.00 2,020 2,030 1,960 460 929,200
20/06/2019 2,020 0.00 ■■ 0.00 2,000 2,020 1,980 285 575,700
19/06/2019 2,000 0.00 ■■ 0.00 2,030 2,040 2,000 1,201 2,402,000
18/06/2019 2,030 0.00 ■■ 0.00 2,030 2,040 2,030 1,364 2,768,920
17/06/2019 2,030 0.00 ■■ 0.00 2,020 2,050 2,030 1,073 2,178,190
16/06/2019 2,020 0.00 ■■ 0.00 2,010 2,050 2,020 21 42,420
14/06/2019 2,020 0.00 ■■ 0.00 2,010 2,050 2,020 21 42,420
13/06/2019 2,010 -0.10 -4.98 2,080 2,070 2,000 2,033 4,086,330
11/06/2019 2,090 0.00 ■■ 0.00 2,100 2,100 1,960 5,030 10,512,700
10/06/2019 2,100 0.10 4.76 2,010 2,110 2,000 5,320 11,172,000
09/06/2019 2,010 -0.10 -4.98 2,100 2,110 2,000 1,320 2,653,200
07/06/2019 2,010 -0.10 -4.98 2,100 2,110 2,000 1,320 2,653,200
06/06/2019 2,100 0.00 ■■ 0.00 2,100 2,120 2,000 622 1,306,200
05/06/2019 2,100 0.10 4.76 2,030 2,110 2,030 2,009 4,218,900
04/06/2019 2,030 0.00 ■■ 0.00 2,000 2,090 2,000 602 1,222,060
03/06/2019 2,000 -0.10 -5.00 2,120 2,110 1,990 2,248 4,496,000
02/06/2019 2,120 0.00 ■■ 0.00 2,120 2,120 2,110 23 48,760
31/05/2019 2,120 0.00 ■■ 0.00 2,120 2,120 2,110 23 48,760
30/05/2019 2,120 0.00 ■■ 0.00 2,130 2,130 2,060 881 1,867,720
29/05/2019 2,130 0.10 4.69 2,020 2,160 2,020 5,423 11,550,990
28/05/2019 2,020 0.00 ■■ 0.00 2,020 2,020 2,000 976 1,971,520
27/05/2019 2,020 0.00 ■■ 0.00 2,020 2,020 1,970 3,271 6,607,420
26/05/2019 2,020 0.00 ■■ 0.00 2,020 2,020 1,970 2,033 4,106,660
24/05/2019 2,020 0.00 ■■ 0.00 2,020 2,020 1,970 2,033 4,106,660
23/05/2019 2,020 0.00 ■■ 0.00 2,000 2,030 2,000 5,470 11,049,400
22/05/2019 2,000 0.00 ■■ 0.00 2,030 2,030 1,990 11,386 22,772,000
21/05/2019 2,030 0.00 ■■ 0.00 2,020 2,030 1,990 5,460 11,083,800
20/05/2019 2,020 0.00 ■■ 0.00 2,020 2,020 1,960 7,728 15,610,560
19/05/2019 2,020 0.00 ■■ 0.00 2,040 2,040 2,000 2,832 5,720,640
17/05/2019 2,020 0.00 ■■ 0.00 2,040 2,040 2,000 2,832 5,720,640
16/05/2019 2,040 0.00 ■■ 0.00 2,020 2,050 2,000 11,399 23,253,960
15/05/2019 2,020 0.00 ■■ 0.00 2,020 2,040 1,980 4,522 9,134,440
14/05/2019 2,020 0.00 ■■ 0.00 2,060 2,050 2,000 4,431 8,950,620
13/05/2019 2,060 0.00 ■■ 0.00 2,070 2,070 2,010 1,252 2,579,120
12/05/2019 2,070 0.10 4.83 2,010 2,080 2,010 14,171 29,333,970
10/05/2019 2,070 0.10 4.83 2,010 2,080 2,010 14,171 29,333,970
09/05/2019 2,010 0.00 ■■ 0.00 2,000 2,120 2,000 7,968 16,015,680
08/05/2019 2,000 0.00 ■■ 0.00 2,020 2,050 1,950 5,713 11,426,000
07/05/2019 2,020 -0.10 -4.95 2,080 2,130 2,010 10,683 21,579,660
06/05/2019 2,080 0.00 ■■ 0.00 2,090 2,080 1,960 19,094 39,715,520
05/05/2019 2,090 -0.20 -9.57 2,240 2,240 2,090 45,162 94,388,580
03/05/2019 2,090 -0.20 -9.57 2,240 2,240 2,090 45,162 94,388,580
02/05/2019 2,240 -0.20 -8.93 2,400 2,500 2,240 6,699 15,005,760
01/05/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,240 7,121 17,090,400
30/04/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,240 7,121 17,090,400
29/04/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,240 7,121 17,090,400
28/04/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,240 7,121 17,090,400
26/04/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,240 7,121 17,090,400
25/04/2019 2,400 0.10 4.17 2,280 2,430 2,350 21,412 51,388,800
24/04/2019 2,280 0.10 4.39 2,140 2,280 2,100 14,086 32,116,080
23/04/2019 2,140 0.00 ■■ 0.00 2,140 2,200 2,130 5,027 10,757,780
22/04/2019 2,140 0.00 ■■ 0.00 2,140 2,140 2,130 3,771 8,069,940
21/04/2019 2,140 0.00 ■■ 0.00 2,160 2,160 2,140 4,682 10,019,480
19/04/2019 2,140 0.00 ■■ 0.00 2,160 2,160 2,140 4,682 10,019,480
18/04/2019 2,160 0.00 ■■ 0.00 2,160 2,180 2,110 5,909 12,763,440
17/04/2019 2,160 0.10 4.63 2,090 2,160 2,090 4,732 10,221,120
16/04/2019 2,090 0.00 ■■ 0.00 2,100 2,100 2,060 2,260 4,723,400
15/04/2019 2,100 0.00 ■■ 0.00 2,100 2,140 2,050 3,734 7,841,400
12/04/2019 2,100 0.00 ■■ 0.00 2,100 2,140 2,050 3,734 7,841,400
11/04/2019 2,100 0.00 ■■ 0.00 2,150 2,150 2,080 4,304 9,038,400
10/04/2019 2,150 0.00 ■■ 0.00 2,180 2,170 2,060 3,307 7,110,050
09/04/2019 2,180 0.00 ■■ 0.00 2,190 2,200 2,150 883 1,924,940
08/04/2019 2,190 0.10 4.57 2,100 2,230 2,080 2,036 4,458,840
05/04/2019 2,100 -0.10 -4.76 2,240 2,240 2,090 12,181 25,580,100
04/04/2019 2,240 0.10 4.46 2,170 2,240 2,130 1,381 3,093,440
03/04/2019 2,170 -0.10 -4.61 2,270 2,240 2,170 505 1,095,850
02/04/2019 2,270 0.00 ■■ 0.00 2,250 2,270 2,120 1,932 4,385,640
01/04/2019 2,250 0.00 ■■ 0.00 2,300 2,280 2,250 3,052 6,867,000
30/03/2019 2,850 0.18 6.32 2,670 2,850 2,660 78,800 224,580,000
29/03/2019 2,300 0.10 4.35 2,170 2,300 2,170 2,447 5,628,100
28/03/2019 2,170 0.00 ■■ 0.00 2,160 2,170 2,100 1,873 4,064,410
27/03/2019 2,160 0.00 ■■ 0.00 2,120 2,170 2,060 3,311 7,151,760
26/03/2019 2,120 0.00 ■■ 0.00 2,110 2,150 2,070 2,165 4,589,800
25/03/2019 2,110 -0.10 -4.74 2,180 2,170 2,050 2,110 4,452,100
22/03/2019 2,180 0.00 ■■ 0.00 2,140 2,180 2,150 399 869,820
21/03/2019 2,140 0.00 ■■ 0.00 2,140 2,150 2,100 2,708 5,795,120
20/03/2019 2,140 0.00 ■■ 0.00 2,100 2,180 2,100 3,230 6,912,200
19/03/2019 2,100 -0.10 -4.76 2,190 2,190 2,100 4,161 8,738,100
18/03/2019 2,190 0.00 ■■ 0.00 2,200 2,210 2,130 4,535 9,931,650
15/03/2019 2,200 0.00 ■■ 0.00 2,250 2,250 2,150 2,105 4,631,000
14/03/2019 2,250 0.00 ■■ 0.00 2,250 2,250 2,100 6,332 14,247,000
13/03/2019 2,250 0.00 ■■ 0.00 2,260 2,290 2,210 2,652 5,967,000
12/03/2019 2,260 0.00 ■■ 0.00 2,240 2,330 2,210 2,054 4,642,040
11/03/2019 2,240 0.10 4.46 2,100 2,240 2,210 933 2,089,920
08/03/2019 2,100 -0.10 -4.76 2,210 2,260 2,100 6,507 13,664,700
07/03/2019 2,210 -0.10 -4.52 2,290 2,250 2,210 617 1,363,570
06/03/2019 2,290 0.00 ■■ 0.00 2,300 2,310 2,200 628 1,438,120
05/03/2019 2,300 0.00 ■■ 0.00 2,280 2,300 2,160 3,257 7,491,100
04/03/2019 2,280 0.10 4.39 2,220 2,310 2,070 1,526 3,479,280
01/03/2019 2,220 -0.10 -4.50 2,350 2,350 2,220 2,147 4,766,340
28/02/2019 2,350 0.10 4.26 2,270 2,420 2,250 11,676 27,438,600
27/02/2019 2,270 0.10 4.41 2,130 2,270 2,150 11,481 26,061,870
26/02/2019 2,130 0.10 4.69 2,060 2,140 2,070 5,802 12,358,260
25/02/2019 2,060 0.00 ■■ 0.00 2,060 2,090 2,060 3,505 7,220,300
22/02/2019 2,060 0.00 ■■ 0.00 2,040 2,070 2,010 39,239 80,832,340
21/02/2019 2,040 0.00 ■■ 0.00 2,040 2,070 2,030 5,353 10,920,120
20/02/2019 2,040 0.10 4.90 1,980 2,090 2,000 1,333 2,719,320
19/02/2019 1,980 -0.10 -5.05 2,040 2,040 1,980 6,808 13,479,840
18/02/2019 2,040 0.00 ■■ 0.00 2,050 2,050 2,030 895 1,825,800
15/02/2019 2,050 0.00 ■■ 0.00 2,040 2,050 2,000 3,384 6,937,200
14/02/2019 2,040 0.00 ■■ 0.00 2,050 2,090 1,910 5,868 11,970,720
13/02/2019 2,050 -0.10 -4.88 2,120 2,150 2,050 2,737 5,610,850
12/02/2019 2,120 -0.10 -4.72 2,190 2,250 2,080 5,046 10,697,520
11/02/2019 2,190 -0.10 -4.57 2,260 2,260 2,110 3,840 8,409,600
01/02/2019 2,260 0.00 ■■ 0.00 2,260 2,260 2,110 1,128 2,549,280
31/01/2019 2,260 -0.20 -8.85 2,430 2,350 2,260 12,185 27,538,100
30/01/2019 2,430 0.00 ■■ 0.00 2,430 2,440 2,400 7,269 17,663,670
29/01/2019 2,430 0.00 ■■ 0.00 2,430 2,460 2,260 3,567 8,667,810
28/01/2019 2,430 0.00 ■■ 0.00 2,480 2,470 2,310 3,589 8,721,270
25/01/2019 2,480 0.00 ■■ 0.00 2,500 2,500 2,380 521 1,292,080
24/01/2019 2,500 0.10 4.00 2,410 2,500 2,500 176,000 440,000,000
23/01/2019 2,410 -0.20 -8.30 2,590 2,590 2,410 6,085,000 14,664,850,000
22/01/2019 2,590 0.00 ■■ 0.00 2,590 2,610 2,520 2,241,000 5,804,190,000
21/01/2019 2,590 0.00 ■■ 0.00 2,590 2,590 2,590 63,450 164,335,500
19/01/2019 2,590 0.00 ■■ 0.00 2,610 2,610 2,490 5,025,000 13,014,750,000
18/01/2019 2,590 -0.02 -0.77 2,610 2,610 2,490 50,250 130,147,500
17/01/2019 2,610 -0.05 -1.92 2,610 2,610 2,450 17,460 45,570,600
16/01/2019 2,610 0.10 3.83 2,510 2,660 2,510 31,120 81,223,200
15/01/2019 2,510 -0.13 -5.18 2,640 2,650 2,510 37,020 92,920,200
14/01/2019 2,640 -0.04 -1.52 2,640 2,740 2,600 44,670 117,928,800
11/01/2019 2,640 -0.04 -1.52 2,640 2,640 2,600 65,030 171,679,200
10/01/2019 2,640 -0.01 -0.38 2,650 2,690 2,620 96,720 255,340,800
09/01/2019 2,650 -0.05 -1.89 2,650 2,660 2,600 2,290 6,068,500
08/01/2019 2,650 0.03 1.13 2,620 2,680 2,620 23,360 61,904,000
07/01/2019 2,620 -0.01 -0.38 2,630 2,630 2,510 3,710 9,720,200
04/01/2019 2,630 -0.02 -0.76 2,650 2,630 2,570 40,890 107,540,700
03/01/2019 2,650 -0.03 -1.13 2,680 2,680 2,520 42,160 111,724,000
02/01/2019 2,680 0.17 6.34 2,510 2,680 2,510 35,500 95,140,000
28/12/2018 2,510 -0.18 -7.17 2,690 2,690 2,510 37,230 93,447,300
27/12/2018 2,690 0.02 0.74 2,670 2,750 2,600 36,920 99,314,800
26/12/2018 2,670 -0.04 -1.50 2,710 2,710 2,570 17,640 47,098,800
25/12/2018 2,710 -0.11 -4.06 2,820 2,780 2,630 41,410 112,221,100
24/12/2018 2,820 -0.02 -0.71 2,820 2,860 2,630 10,380 29,271,600
21/12/2018 2,820 0.02 0.71 2,800 2,840 2,650 7,730 21,798,600
20/12/2018 2,800 0.10 3.57 2,700 2,860 2,620 9,060 25,368,000
19/12/2018 2,700 0.02 0.74 2,680 2,760 2,610 27,410 74,007,000
18/12/2018 2,680 -0.12 -4.48 2,800 2,840 2,610 41,070 110,067,600
17/12/2018 2,800 -0.07 -2.50 2,870 2,850 2,800 10,230 28,644,000
14/12/2018 2,870 -0.01 -0.35 2,880 2,940 2,800 91,810 263,494,700
13/12/2018 2,880 0.08 2.78 2,800 2,990 2,850 108,080 311,270,400
12/12/2018 2,800 -0.06 -2.14 2,860 2,860 2,800 253,970 711,116,000
11/12/2018 2,860 -0.04 -1.40 2,900 2,910 2,810 134,980 386,042,800
10/12/2018 2,900 -0.05 -1.72 2,950 2,950 2,800 42,790 124,091,000
09/12/2018 2,950 -0.04 -1.36 2,990 3,020 2,870 105,990 312,670,500
07/12/2018 2,950 -0.04 -1.36 2,990 3,020 2,870 105,990 312,670,500
06/12/2018 2,990 0.11 3.68 2,880 3,010 2,880 59,760 178,682,400
05/12/2018 2,880 -0.15 -5.21 3,030 3,030 2,860 61,870 178,185,600
04/12/2018 3,030 0.12 3.96 2,910 3,090 2,960 178,880 542,006,400
03/12/2018 2,910 0.06 2.06 2,850 3,030 2,860 202,880 590,380,800
30/11/2018 2,850 0.18 6.32 2,670 2,850 2,660 78,800 224,580,000
29/11/2018 2,670 -0.13 -4.87 2,800 2,700 2,670 28,420 75,881,400
28/11/2018 2,800 -0.04 -1.43 2,840 2,800 2,660 71,520 200,256,000
27/11/2018 2,840 0.02 0.70 2,820 2,890 2,780 32,890 93,407,600
26/11/2018 2,820 -0.15 -5.32 2,970 2,900 2,820 42,670 120,329,400
23/11/2018 2,970 0.05 1.68 2,920 2,970 2,810 128,660 382,120,200
22/11/2018 2,920 -0.11 -3.77 3,030 3,190 2,830 94,050 274,626,000
21/11/2018 3,030 0.19 6.27 2,840 3,030 2,900 568,980 1,724,009,400
20/11/2018 2,840 0.18 6.34 2,660 2,840 2,660 349,100 991,444,000
19/11/2018 2,660 0.17 6.39 2,490 2,660 2,500 225,250 599,165,000
16/11/2018 2,490 0.16 6.43 2,330 2,490 2,380 158,470 394,590,300
15/11/2018 2,330 -0.13 -5.58 2,460 2,630 2,330 196,650 458,194,500
14/11/2018 2,460 0.16 6.50 2,300 2,460 2,380 50,010 123,024,600
13/11/2018 2,300 -0.17 -7.39 2,470 2,380 2,300 229,070 526,861,000
12/11/2018 2,470 -0.06 -2.43 2,530 2,490 2,360 139,990 345,775,300
11/11/2018 2,530 -0.19 -7.51 2,720 2,760 2,530 234,420 593,082,600
09/11/2018 2,530 -0.19 -7.51 2,720 2,760 2,530 234,420 593,082,600
08/11/2018 2,720 0.11 4.04 2,610 2,780 2,610 39,510 107,467,200
07/11/2018 2,610 -0.19 -7.28 2,800 2,800 2,610 259,360 676,929,600
06/11/2018 2,800 -0.02 -0.71 2,820 2,900 2,780 214,080 599,424,000
05/11/2018 2,820 -0.08 -2.84 2,900 3,070 2,820 111,870 315,473,400
02/11/2018 2,900 -0.08 -2.76 2,980 2,980 2,790 282,550 819,395,000
01/11/2018 2,980 -0.17 -5.70 3,150 3,220 2,930 156,580 466,608,400
31/10/2018 3,150 -0.09 -2.86 3,150 3,230 3,060 82,230 259,024,500
30/10/2018 3,150 0.09 2.86 3,060 3,270 3,060 441,600 1,391,040,000
29/10/2018 3,060 0.03 0.98 3,030 3,190 3,030 136,620 418,057,200
27/10/2018 3,030 -0.07 -2.31 3,100 3,190 3,010 156,840 475,225,200
26/10/2018 3,030 -0.07 -2.31 3,100 3,190 3,010 156,840 475,225,200
25/10/2018 3,100 -0.02 -0.65 3,120 3,140 2,960 349,180 1,082,458,000
24/10/2018 3,120 0.17 5.45 2,950 3,120 2,810 217,410 678,319,200
23/10/2018 2,950 0.10 3.39 2,850 3,040 2,850 948,720 2,798,724,000
22/10/2018 2,850 0.18 6.32 2,670 2,850 2,850 665,350 1,896,247,500
20/10/2018 2,670 -0.05 -1.87 2,670 2,840 2,600 127,130 339,437,100
19/10/2018 2,670 -0.05 -1.87 2,670 2,840 2,600 127,130 339,437,100
18/10/2018 2,670 -0.14 -5.24 2,810 2,970 2,630 989,120 2,640,950,400
17/10/2018 2,810 0.18 6.41 2,630 2,810 2,630 785,480 2,207,198,800
16/10/2018 2,630 0.17 6.46 2,460 2,630 2,460 154,480 406,282,400
15/10/2018 2,460 0.16 6.50 2,300 2,460 2,300 248,110 610,350,600
12/10/2018 2,300 -0.11 -4.78 2,410 2,410 2,250 343,140 789,222,000
11/10/2018 2,410 -0.18 -7.47 2,590 2,430 2,410 635,540 1,531,651,400
10/10/2018 2,590 -0.19 -7.34 2,780 2,680 2,590 547,940 1,419,164,600
09/10/2018 2,780 -0.16 -5.76 2,780 2,900 2,590 383,570 1,066,324,600
08/10/2018 2,780 0.18 6.47 2,600 2,780 2,740 1,166,510 3,242,897,800
05/10/2018 2,600 0.17 6.54 2,430 2,600 2,420 582,100 1,513,460,000
04/10/2018 2,430 0.15 6.17 2,280 2,430 2,410 481,530 1,170,117,900
03/10/2018 2,280 0.14 6.14 2,140 2,280 2,010 162,470 370,431,600
02/10/2018 2,140 -0.16 -7.48 2,300 2,300 2,140 331,910 710,287,400
01/10/2018 2,300 -0.13 -5.65 2,430 2,500 2,300 171,350 394,105,000
28/09/2018 2,430 0.02 0.82 2,410 2,520 2,260 297,780 723,605,400
27/09/2018 2,410 0.15 6.22 2,260 2,410 2,210 1,548,020 3,730,728,200
26/09/2018 2,260 0.14 6.19 2,120 2,260 2,260 66,730 150,809,800
25/09/2018 2,120 0.13 6.13 1,990 2,120 2,120 50,570 107,208,400
24/09/2018 1,990 0.13 6.53 1,860 1,990 1,990 93,990 187,040,100
21/09/2018 1,860 -0.08 -4.30 1,940 2,070 1,850 273,470 508,654,200
20/09/2018 1,940 0.12 6.19 1,820 1,940 1,940 320,410 621,595,400
19/09/2018 1,820 0.11 6.04 1,710 1,820 1,750 451,450 821,639,000
18/09/2018 1,710 0.11 6.43 1,600 1,710 1,560 228,770 391,196,700
17/09/2018 1,600 -0.01 -0.63 1,610 1,610 1,530 87,670 140,272,000
14/09/2018 1,610 -0.01 -0.62 1,620 1,640 1,580 113,160 182,187,600
13/09/2018 1,620 -0.01 -0.62 1,630 1,640 1,590 111,840 181,180,800
12/09/2018 1,630 -0.02 -1.23 1,650 1,690 1,590 149,030 242,918,900
11/09/2018 1,650 -0.02 -1.21 1,670 1,700 1,620 88,010 145,216,500
10/09/2018 1,670 0.10 5.99 1,570 1,670 1,660 371,010 619,586,700
07/09/2018 1,570 0.10 6.37 1,470 1,570 1,470 133,860 210,160,200
06/09/2018 1,470 0.01 0.68 1,460 1,470 1,450 55,260 81,232,200
05/09/2018 1,460 0.01 0.68 1,450 1,490 1,400 29,980 43,770,800
04/09/2018 1,450 -0.02 -1.38 1,470 1,490 1,440 26,170 37,946,500
31/08/2018 1,470 0.03 2.04 1,440 1,500 1,440 20,610 30,296,700
30/08/2018 1,440 0.02 1.39 1,420 1,470 1,420 14,580 20,995,200
29/08/2018 1,420 -0.04 -2.82 1,460 1,450 1,410 75,440 107,124,800
28/08/2018 1,460 -0.02 -1.37 1,480 1,490 1,460 40,620 59,305,200
27/08/2018 1,480 -0.02 -1.35 1,500 1,500 1,480 22,960 33,980,800
26/08/2018 1,500 0.01 0.67 1,500 1,570 1,500 12,260 18,390,000
24/08/2018 1,500 0.01 0.67 1,500 1,570 1,500 12,260 18,390,000
23/08/2018 1,500 -0.01 -0.67 1,500 1,500 1,470 126,500 189,750,000
22/08/2018 1,500 0.01 0.67 1,490 1,500 1,460 56,170 84,255,000
21/08/2018 1,490 -0.01 -0.67 1,500 1,500 1,470 17,150 25,553,500
20/08/2018 1,500 0.01 0.67 1,500 1,510 1,500 11,740 17,610,000
17/08/2018 1,500 0.02 1.33 1,480 1,560 1,480 76,600 114,900,000
16/08/2018 1,480 -0.07 -4.73 1,550 1,530 1,480 120,760 178,724,800
15/08/2018 1,550 -0.02 -1.29 1,570 1,590 1,550 26,640 41,292,000
14/08/2018 1,570 0.05 3.18 1,520 1,570 1,520 40,280 63,239,600
13/08/2018 1,520 -0.01 -0.66 1,520 1,530 1,510 66,510 101,095,200
10/08/2018 1,520 -0.02 -1.32 1,540 1,540 1,520 72,190 109,728,800
09/08/2018 1,540 -0.01 -0.65 1,550 1,560 1,530 82,440 126,957,600
08/08/2018 1,550 -0.01 -0.65 1,550 1,570 1,530 40,720 63,116,000
07/08/2018 1,550 0.01 0.65 1,540 1,580 1,520 38,490 59,659,500
06/08/2018 1,540 -0.06 -3.90 1,600 1,600 1,540 101,270 155,955,800
03/08/2018 1,600 0.01 0.63 1,600 1,610 1,580 12,910 20,656,000
02/08/2018 1,600 -0.03 -1.88 1,630 1,630 1,600 66,880 107,008,000
01/08/2018 1,630 -0.02 -1.23 1,650 1,650 1,590 46,240 75,371,200
31/07/2018 1,650 0.04 2.42 1,610 1,650 1,590 29,390 48,493,500
30/07/2018 1,610 -0.10 -6.21 1,710 1,780 1,600 187,950 302,599,500
27/07/2018 1,710 -0.02 -1.17 1,730 1,780 1,710 23,050 39,415,500
26/07/2018 1,730 0.01 0.58 1,720 1,840 1,710 62,210 107,623,300
25/07/2018 1,720 0.05 2.91 1,670 1,730 1,660 45,750 78,690,000
24/07/2018 1,670 -0.06 -3.59 1,730 1,750 1,670 24,540 40,981,800
23/07/2018 1,730 -0.07 -4.05 1,730 1,760 1,660 119,590 206,890,700
22/07/2018 1,730 -0.02 -1.16 1,750 1,830 1,730 29,860 51,657,800
20/07/2018 1,730 -0.02 -1.16 1,750 1,830 1,730 29,860 51,657,800
19/07/2018 1,750 0.11 6.29 1,640 1,750 1,590 163,490 286,107,500
18/07/2018 1,640 0.04 2.44 1,600 1,640 1,570 43,860 71,930,400
17/07/2018 1,600 0.02 1.25 1,600 1,640 1,570 20,060 32,096,000
16/07/2018 1,600 0.01 0.63 1,590 1,650 1,590 58,000 92,800,000
13/07/2018 1,590 -0.01 -0.63 1,590 1,670 1,560 66,780 106,180,200
12/07/2018 1,590 0.01 0.63 1,590 1,600 1,530 12,330 19,604,700
11/07/2018 1,590 -0.03 -1.89 1,620 1,610 1,570 8,590 13,658,100
10/07/2018 1,620 -0.01 -0.62 1,630 1,630 1,570 42,200 68,364,000
09/07/2018 1,630 -0.02 -1.23 1,650 1,670 1,580 37,750 61,532,500
06/07/2018 1,650 -0.01 -0.61 1,650 1,670 1,600 12,840 21,186,000
05/07/2018 1,650 -0.06 -3.64 1,710 1,750 1,640 28,590 47,173,500
04/07/2018 1,710 0.04 2.34 1,710 1,770 1,630 25,850 44,203,500
03/07/2018 1,710 -0.12 -7.02 1,830 1,830 1,710 73,430 125,565,300
02/07/2018 1,830 -0.03 -1.64 1,860 1,860 1,820 9,430 17,256,900
29/06/2018 1,860 -0.01 -0.54 1,860 0 0 24,050 44,733,000
28/06/2018 1,860 0.01 0.54 1,850 1,870 1,810 61,890 115,115,400
27/06/2018 1,850 0.05 2.70 1,800 1,860 1,800 21,470 39,719,500
26/06/2018 1,800 -0.07 -3.89 1,870 1,870 1,800 39,900 71,820,000
25/06/2018 1,870 0.01 0.53 1,860 1,870 1,820 54,570 102,045,900
22/06/2018 1,860 -0.03 -1.61 1,860 1,880 1,820 10,410 19,362,600
21/06/2018 1,860 0.05 2.69 1,810 1,890 1,800 3,330 6,193,800
20/06/2018 1,810 -0.04 -2.21 1,850 1,890 1,810 19,220 34,788,200
19/06/2018 1,850 -0.05 -2.70 1,900 1,870 1,820 16,730 30,950,500
18/06/2018 1,900 0.04 2.11 1,860 1,950 1,850 33,390 63,441,000
15/06/2018 1,860 -0.01 -0.54 1,860 1,900 1,850 26,340 48,992,400
14/06/2018 1,860 -0.04 -2.15 1,900 1,900 1,810 71,620 133,213,200
13/06/2018 1,900 -0.01 -0.53 1,900 1,900 1,870 16,130 30,647,000
12/06/2018 1,900 -0.01 -0.53 1,900 1,910 1,890 87,440 166,136,000
11/06/2018 1,900 -0.07 -3.68 1,970 2,000 1,900 45,070 85,633,000
08/06/2018 1,970 0.02 1.02 1,950 1,980 1,920 19,240 37,902,800
07/06/2018 1,950 0.04 2.05 1,910 1,980 1,920 15,930 31,063,500
06/06/2018 1,910 -0.09 -4.71 2,000 2,000 1,910 62,960 120,253,600
05/06/2018 2,000 -0.03 -1.50 2,030 2,030 2,000 23,900 47,800,000
04/06/2018 2,030 0.01 0.49 2,020 2,090 2,000 71,640 145,429,200
01/06/2018 2,020 0.10 4.95 1,920 2,040 1,910 84,020 169,720,400
31/05/2018 1,920 0.12 6.25 1,800 1,920 1,750 151,310 290,515,200
30/05/2018 1,800 -0.06 -3.33 1,800 1,800 1,740 16,590 29,862,000
29/05/2018 1,800 -0.03 -1.67 1,830 1,880 1,770 59,820 107,676,000
28/05/2018 1,830 -0.13 -7.10 1,960 1,980 1,830 51,120 93,549,600
25/05/2018 1,960 -0.04 -2.04 2,000 2,000 1,930 41,540 81,418,400
24/05/2018 2,000 -0.05 -2.50 2,050 2,050 1,940 3,040 6,080,000
23/05/2018 2,050 -0.03 -1.46 2,080 2,080 1,940 420,200 861,410,000
22/05/2018 2,080 -0.02 -0.96 2,100 2,100 2,000 81,570 169,665,600
21/05/2018 2,100 -0.03 -1.43 2,130 2,130 2,070 33,890 71,169,000
18/05/2018 2,130 0.02 0.94 2,110 2,180 2,090 51,120 108,885,600
17/05/2018 2,110 0.01 0.47 2,100 2,130 2,060 105,800 223,238,000
16/05/2018 2,100 -0.04 -1.90 2,140 2,140 2,060 24,180 50,778,000
15/05/2018 2,140 -0.03 -1.40 2,140 2,140 2,090 54,380 116,373,200
14/05/2018 2,140 0.04 1.87 2,100 2,150 2,050 56,200 120,268,000
11/05/2018 2,100 0.01 0.48 2,080 2,140 2,010 22,240 46,704,000
10/05/2018 2,080 -0.10 -4.81 2,180 2,180 2,080 26,620 55,369,600
09/05/2018 2,180 0.01 0.46 2,170 2,230 2,140 19,090 41,616,200
08/05/2018 2,170 0.08 3.69 2,090 2,170 2,030 54,570 118,416,900
07/05/2018 2,090 0.03 1.44 2,060 2,120 2,020 51,390 107,405,100
04/05/2018 2,060 -0.07 -3.40 2,130 2,120 1,990 117,120 241,267,200
03/05/2018 2,130 -0.07 -3.29 2,200 2,130 2,050 118,620 252,660,600
02/05/2018 2,200 -0.01 -0.45 2,210 2,240 2,160 33,600 73,920,000
27/04/2018 2,210 -0.09 -4.07 2,300 2,300 2,140 247,930 547,925,300
26/04/2018 2,300 -0.10 -4.35 2,400 2,400 2,240 68,520 157,596,000
24/04/2018 2,400 0.04 1.67 2,400 2,440 2,360 14,980 35,952,000
23/04/2018 2,400 -0.02 -0.83 2,400 2,480 2,360 108,540 260,496,000
20/04/2018 2,400 -0.14 -5.83 2,540 2,500 2,400 194,130 465,912,000
19/04/2018 2,540 -0.02 -0.79 2,560 2,580 2,460 85,490 217,144,600
18/04/2018 2,560 -0.04 -1.56 2,600 2,650 2,500 74,910 191,769,600
14/04/2018 2,650 -0.02 -0.75 2,650 2,740 2,610 84,660 224,349,000
13/04/2018 2,650 -0.02 -0.75 2,650 2,740 2,610 84,660 224,349,000
12/04/2018 2,650 -0.14 -5.28 2,790 2,820 2,620 97,240 257,686,000
11/04/2018 2,790 -0.21 -7.53 3,000 3,040 2,790 485,650 1,354,963,500
10/04/2018 3,000 0.17 5.67 2,830 3,020 2,830 414,310 1,242,930,000
09/04/2018 2,830 0.18 6.36 2,650 2,830 2,600 367,340 1,039,572,200
08/04/2018 2,650 -0.05 -1.89 2,650 2,690 2,570 118,500 314,025,000
06/04/2018 2,650 -0.05 -1.89 2,650 2,690 2,570 118,500 314,025,000
05/04/2018 2,650 -0.01 -0.38 2,660 2,720 2,600 98,260 260,389,000
04/04/2018 2,660 0.17 6.39 2,490 2,660 2,500 159,310 423,764,600
03/04/2018 2,490 -0.03 -1.20 2,490 2,490 2,460 43,430 108,140,700
02/04/2018 2,490 -0.05 -2.01 2,540 2,540 2,490 113,980 283,810,200
31/03/2018 2,540 -0.01 -0.39 2,540 2,540 2,490 24,580 62,433,200
30/03/2018 2,540 -0.01 -0.39 2,540 2,540 2,490 24,580 62,433,200
29/03/2018 2,540 0.04 1.57 2,500 2,550 2,480 53,110 134,899,400
28/03/2018 2,500 -0.05 -2.00 2,550 2,550 2,490 54,930 137,325,000
27/03/2018 2,550 -0.04 -1.57 2,550 2,550 2,500 82,680 210,834,000
26/03/2018 2,550 -0.05 -1.96 2,600 2,600 2,520 18,200 46,410,000
23/03/2018 2,600 -0.05 -1.92 2,650 2,610 2,490 40,100 104,260,000
22/03/2018 2,650 0.05 1.89 2,600 2,660 2,580 129,610 343,466,500
21/03/2018 2,600 -0.01 -0.38 2,600 2,640 2,590 88,540 230,204,000
20/03/2018 2,600 0.06 2.31 2,600 2,660 2,560 85,490 222,274,000
19/03/2018 2,600 -0.10 -3.85 2,660 2,670 2,600 106,650 277,290,000
16/03/2018 2,660 -0.01 -0.38 2,670 2,660 2,600 48,250 128,345,000
15/03/2018 2,670 -0.03 -1.12 2,700 2,700 2,590 114,660 306,142,200
14/03/2018 2,700 0.01 0.37 2,690 2,700 2,580 114,140 308,178,000
13/03/2018 2,690 0.02 0.74 2,670 2,690 2,620 62,870 169,120,300
12/03/2018 2,670 0.07 2.62 2,600 2,600 2,530 97,030 259,070,100
09/03/2018 2,600 -0.06 -2.31 2,600 2,600 2,530 28,140 73,164,000
08/03/2018 2,600 0.05 1.92 2,550 2,640 2,550 115,040 299,104,000
07/03/2018 2,550 0.04 1.57 2,510 2,600 2,450 76,090 194,029,500
06/03/2018 2,510 -0.01 -0.40 2,510 2,510 2,450 107,000 268,570,000
05/03/2018 2,510 0.02 0.80 2,490 2,510 2,470 42,120 105,721,200
02/03/2018 2,490 0.04 1.61 2,450 2,490 2,420 159,360 396,806,400
01/03/2018 2,450 -0.02 -0.82 2,470 2,500 2,450 94,510 231,549,500
28/02/2018 2,470 0.03 1.21 2,440 2,490 2,450 47,220 116,633,400
27/02/2018 2,440 -0.06 -2.46 2,500 2,500 2,440 101,880 248,587,200
26/02/2018 2,500 -0.01 -0.40 2,500 2,500 2,470 30,990 77,475,000
23/02/2018 2,500 -0.03 -1.20 2,500 2,520 2,470 200,600 501,500,000
22/02/2018 2,500 -0.05 -2.00 2,550 2,580 2,500 30,500 76,250,000
21/02/2018 2,550 0.01 0.39 2,540 2,700 2,500 69,910 178,270,500
13/02/2018 2,540 0.12 4.72 2,420 2,540 2,420 56,510 143,535,400
12/02/2018 2,420 -0.01 -0.41 2,430 2,550 2,400 83,950 203,159,000
09/02/2018 2,430 -0.01 -0.41 2,430 2,430 2,380 51,720 125,679,600
08/02/2018 2,430 -0.03 -1.23 2,460 2,590 2,430 90,540 220,012,200
07/02/2018 2,460 -0.14 -5.69 2,600 2,580 2,460 171,430 421,717,800
06/02/2018 2,420 -0.18 -7.44 2,600 2,510 2,420 263,800 638,396,000
05/02/2018 2,600 -0.18 -6.92 2,780 2,760 2,600 172,180 447,668,000
02/02/2018 2,780 -0.05 -1.80 2,830 2,880 2,720 97,070 269,854,600
01/02/2018 2,830 -0.07 -2.47 2,900 2,900 2,800 106,430 301,196,900
31/01/2018 2,900 0.18 6.21 2,720 2,900 2,700 542,480 1,573,192,000
30/01/2018 2,720 0.05 1.84 2,670 2,720 2,600 164,390 447,140,800
29/01/2018 2,670 0.12 4.49 2,550 2,680 2,600 259,060 691,690,200
26/01/2018 2,550 -0.15 -5.88 2,700 2,760 2,550 83,490 212,899,500
25/01/2018 2,700 -0.02 -0.74 2,700 2,740 2,650 236,850 639,495,000
24/01/2018 2,880 0.16 5.56 2,720 2,800 2,700 105,650 304,272,000
22/01/2018 2,710 -0.02 -0.74 2,720 2,800 2,700 91,640 248,344,400
19/01/2018 2,720 -0.08 -2.94 2,800 2,800 2,700 56,870 154,686,400
18/01/2018 2,800 0.09 3.21 2,710 2,800 2,710 287,460 804,888,000
17/01/2018 2,710 -0.15 -5.54 2,860 2,830 2,660 269,750 731,022,500
16/01/2018 2,860 -0.05 -1.75 2,910 2,900 2,800 313,030 895,265,800
15/01/2018 2,910 0.03 1.03 2,880 2,930 2,850 220,890 642,789,900
12/01/2018 2,880 -0.13 -4.51 3,010 3,070 2,880 531,000 1,529,280,000
11/01/2018 3,010 0.11 3.65 2,900 3,090 2,900 624,360 1,879,323,600
10/01/2018 2,900 0.08 2.76 2,820 2,900 2,800 364,370 1,056,673,000
09/01/2018 2,820 -0.03 -1.06 2,820 2,860 2,780 244,620 689,828,400
08/01/2018 2,820 0.08 2.84 2,740 2,840 2,740 395,080 1,114,125,600
07/01/2018 2,740 -0.01 -0.36 2,740 2,760 2,710 104,930 287,508,200
05/01/2018 2,740 -0.01 -0.36 2,740 2,760 2,710 104,930 287,508,200
04/01/2018 2,740 0.04 1.46 2,700 2,760 2,620 179,410 491,583,400
03/01/2018 2,700 -0.06 -2.22 2,760 2,770 2,570 134,570 363,339,000
02/01/2018 2,760 0.10 3.62 2,660 2,770 2,700 123,250 340,170,000
29/12/2017 2,660 -0.19 -7.14 2,850 2,900 2,660 314,050 835,373,000
28/12/2017 2,850 -0.02 -0.70 2,870 2,860 2,810 84,580 241,053,000
27/12/2017 2,870 -0.03 -1.05 2,870 2,880 2,820 61,990 177,911,300
26/12/2017 2,870 -0.03 -1.05 2,900 2,950 2,850 32,460 93,160,200
25/12/2017 2,900 -0.03 -1.03 2,930 2,990 2,880 116,940 339,126,000
24/12/2017 2,930 -0.07 -2.39 3,000 3,000 2,900 59,710 174,950,300
22/12/2017 2,930 -0.07 -2.39 3,000 3,000 2,900 59,710 174,950,300
21/12/2017 3,000 0.02 0.67 2,980 3,020 2,950 27,340 82,020,000
20/12/2017 2,980 -0.07 -2.35 3,050 3,070 2,920 138,940 414,041,200
19/12/2017 3,110 0.15 4.82 2,960 3,120 2,990 24,660 76,692,600
18/12/2017 2,990 0.03 1.00 2,960 2,990 2,990 90 269,100
15/12/2017 3,000 0.07 2.33 2,930 3,000 2,950 9,490 28,470,000
14/12/2017 2,930 0.08 2.73 2,850 2,940 2,930 310 908,300
13/12/2017 2,820 -0.04 -1.42 2,860 2,880 2,800 60,380 170,271,600
12/12/2017 3,030 -0.13 -4.29 3,030 3,030 2,900 31,110 94,263,300
11/12/2017 3,140 -0.11 -3.50 3,250 3,230 3,080 6,350 19,939,000
08/12/2017 3,270 0.01 0.31 3,260 3,360 3,260 157,530 515,123,100
07/12/2017 3,260 0.19 5.83 3,100 3,310 3,100 471,610 1,537,448,600
05/12/2017 2,900 -0.01 -0.34 2,930 2,930 2,860 61,990 179,771,000
04/12/2017 2,910 -0.02 -0.68 2,860 2,960 2,850 82,830 241,035,300
01/12/2017 2,930 0.04 1.38 2,950 2,950 2,880 50,930 149,224,900
30/11/2017 2,890 -0.10 -3.34 2,990 2,990 2,880 100,200 289,578,000
29/11/2017 2,990 -0.01 -0.33 3,000 3,000 2,880 124,020 370,819,800
28/11/2017 3,000 -0.05 -1.64 3,050 3,100 3,000 248,600 745,800,000
27/11/2017 3,050 0.17 5.90 2,900 3,080 2,800 236,880 722,484,000
24/11/2017 2,880 0.06 2.13 2,800 2,910 2,800 105,650 304,272,000
23/11/2017 2,820 0.01 0.36 2,820 2,850 2,790 93,850 264,657,000
22/11/2017 2,810 0.00 ■■ 0.00 2,810 2,850 2,780 138,140 388,173,400
21/11/2017 2,810 -0.03 -1.06 2,860 2,860 2,800 132,680 372,830,800
20/11/2017 2,840 -0.08 -2.74 2,920 2,920 2,820 50,720 144,044,800
17/11/2017 2,920 -0.05 -1.68 2,980 2,980 2,800 95,620 279,210,400
16/11/2017 2,970 0.14 4.95 2,860 2,970 2,800 166,380 494,148,600
15/11/2017 2,830 0.02 0.71 2,810 2,860 2,800 77,920 220,513,600
14/11/2017 2,810 -0.11 -3.77 2,950 2,950 2,800 228,340 641,635,400
13/11/2017 2,920 -0.13 -4.26 3,230 3,230 2,920 49,230 143,751,600
10/11/2017 3,050 0.00 ■■ 0.00 2,930 3,260 2,850 389,430 1,187,761,500
09/11/2017 3,050 -0.17 -5.28 3,440 3,440 3,050 759,750 2,317,237,500
08/11/2017 3,220 0.21 6.98 3,220 3,220 3,210 372,200 1,198,484,000
07/11/2017 3,010 0.19 6.74 2,810 3,010 2,810 220,940 665,029,400
06/11/2017 2,820 0.04 1.44 2,810 2,890 2,730 66,380 187,191,600
03/11/2017 2,780 -0.04 -1.42 2,810 2,850 2,690 95,550 265,629,000
02/11/2017 2,820 0.07 2.55 2,570 2,880 2,570 133,830 377,400,600
01/11/2017 2,750 -0.14 -4.84 2,890 2,900 2,690 298,800 821,700,000
31/10/2017 2,890 -0.21 -6.77 2,960 3,020 2,890 244,140 705,564,600
30/10/2017 3,100 -0.10 -3.12 3,200 3,290 3,100 93,220 288,982,000
27/10/2017 3,200 -0.02 -0.62 3,210 3,300 3,180 49,190 157,408,000
26/10/2017 3,220 -0.23 -6.67 3,430 3,440 3,210 265,700 855,554,000
25/10/2017 3,450 -0.03 -0.86 3,550 3,550 3,400 55,150 190,267,500
24/10/2017 3,480 0.07 2.05 3,440 3,510 3,440 54,220 188,685,600
23/10/2017 3,410 -0.21 -5.80 3,620 3,640 3,370 679,380 2,316,685,800
20/10/2017 3,620 -0.18 -4.74 3,810 3,850 3,620 127,200 460,464,000
19/10/2017 3,800 -0.03 -0.78 3,860 3,900 3,770 154,620 587,556,000
18/10/2017 3,830 -0.10 -2.54 3,920 3,990 3,830 135,240 517,969,200
17/10/2017 3,930 0.00 ■■ 0.00 4,000 4,000 3,890 133,700 525,441,000
16/10/2017 3,930 -0.02 -0.51 4,030 4,030 3,890 176,310 692,898,300
13/10/2017 3,950 -0.10 -2.47 4,030 4,040 3,940 88,540 349,733,000
12/10/2017 4,050 -0.04 -0.98 4,080 4,120 4,000 63,810 258,430,500
11/10/2017 4,090 0.04 0.99 4,050 4,100 4,020 102,650 419,838,500
10/10/2017 4,050 -0.05 -1.22 4,040 4,170 4,000 115,270 466,843,500
09/10/2017 4,100 -0.10 -2.38 4,180 4,180 4,000 32,450 133,045,000
06/10/2017 4,200 0.06 1.45 4,140 4,200 4,120 62,070 260,694,000
05/10/2017 4,140 0.10 2.48 4,040 4,140 4,000 53,860 222,980,400
04/10/2017 4,040 0.09 2.28 3,950 4,050 3,910 93,350 377,134,000
03/10/2017 3,950 -0.13 -3.19 4,100 4,200 3,850 105,940 418,463,000
02/10/2017 4,080 -0.22 -5.12 4,250 4,300 4,080 103,110 420,688,800
29/09/2017 4,300 -0.02 -0.46 4,320 4,380 4,250 168,980 726,614,000
28/09/2017 4,320 0.01 0.23 4,250 4,490 4,250 157,130 678,801,600
27/09/2017 4,310 -0.03 -0.69 4,420 4,420 4,250 156,050 672,575,500
26/09/2017 4,340 -0.11 -2.47 4,320 4,500 4,320 142,010 616,323,400
25/09/2017 4,450 -0.14 -3.05 4,590 4,590 4,400 111,750 497,287,500
22/09/2017 4,590 -0.04 -0.86 4,600 4,660 4,560 141,580 649,852,200
21/09/2017 4,630 -0.01 -0.22 4,550 4,650 4,550 173,060 801,267,800
20/09/2017 4,640 0.21 4.74 4,400 4,650 4,330 315,880 1,465,683,200
19/09/2017 4,430 -0.04 -0.89 4,480 4,480 4,310 180,730 800,633,900
18/09/2017 4,470 0.24 5.67 4,230 4,480 4,210 337,520 1,508,714,400
15/09/2017 4,230 -0.01 -0.24 4,240 4,240 4,150 367,740 1,555,540,200
14/09/2017 4,240 0.05 1.19 4,190 4,250 4,130 424,880 1,801,491,200
13/09/2017 4,190 0.00 ■■ 0.00 4,120 4,220 4,120 218,240 914,425,600
12/09/2017 4,190 -0.02 -0.48 4,000 4,220 4,000 179,950 753,990,500
11/09/2017 4,210 -0.02 -0.47 4,230 4,240 3,990 481,110 2,025,473,100
08/09/2017 4,230 -0.02 -0.47 4,250 4,260 4,130 290,870 1,230,380,100
07/09/2017 4,250 0.06 1.43 4,190 4,250 4,180 396,190 1,683,807,500
06/09/2017 4,190 0.03 0.72 4,160 4,200 4,150 183,640 769,451,600
05/09/2017 4,160 0.05 1.22 4,100 4,290 4,020 282,360 1,174,617,600
01/09/2017 4,110 0.01 0.24 4,120 4,120 4,030 387,130 1,591,104,300
31/08/2017 4,100 -0.06 -1.44 4,160 4,220 4,090 501,220 2,055,002,000
30/08/2017 4,160 -0.14 -3.26 4,250 4,280 4,130 307,850 1,280,656,000
29/08/2017 4,300 -0.08 -1.83 4,340 4,360 4,200 347,600 1,494,680,000
28/08/2017 4,380 0.09 2.10 4,290 4,380 4,270 384,100 1,682,358,000
25/08/2017 4,290 -0.06 -1.38 4,300 4,350 4,210 278,220 1,193,563,800
24/08/2017 4,350 0.15 3.57 4,180 4,350 4,180 194,920 847,902,000
23/08/2017 4,200 0.01 0.24 4,250 4,380 4,200 231,440 972,048,000
22/08/2017 4,190 -0.31 -6.89 4,520 4,520 4,190 765,240 3,206,355,600
21/08/2017 4,500 -0.11 -2.39 4,660 4,660 4,400 291,520 1,311,840,000
18/08/2017 4,610 0.01 0.22 4,500 4,610 4,400 353,930 1,631,617,300
17/08/2017 4,600 -0.23 -4.76 4,800 4,840 4,600 407,770 1,875,742,000
16/08/2017 4,830 -0.05 -1.02 4,900 4,900 4,820 341,840 1,651,087,200
15/08/2017 4,880 0.09 1.88 4,820 4,900 4,760 679,740 3,317,131,200
14/08/2017 4,790 0.11 2.35 4,640 4,880 4,640 293,500 1,405,865,000
11/08/2017 4,680 -0.04 -0.85 4,720 4,720 4,600 448,540 2,099,167,200
10/08/2017 4,720 -0.08 -1.67 4,840 4,840 4,680 248,360 1,172,259,200
09/08/2017 4,800 0.17 3.67 4,620 4,800 4,600 853,740 4,097,952,000
08/08/2017 4,630 -0.23 -4.73 4,860 4,860 4,630 958,460 4,437,669,800
07/08/2017 4,860 -0.08 -1.62 4,950 5,050 4,820 672,140 3,266,600,400
04/08/2017 4,940 0.29 6.24 4,690 4,940 4,690 489,050 2,415,907,000
03/08/2017 4,650 -0.03 -0.64 4,380 4,980 4,380 634,970 2,952,610,500
02/08/2017 4,680 -0.35 -6.96 4,900 5,000 4,680 1,079,800 5,053,464,000
01/08/2017 5,030 -0.37 -6.85 5,300 5,310 5,030 882,040 4,436,661,200
31/07/2017 5,400 0.00 ■■ 0.00 5,310 5,760 5,310 575,480 3,107,592,000
28/07/2017 5,400 -0.09 -1.64 5,250 5,690 5,180 925,740 4,998,996,000
27/07/2017 5,490 0.16 3.00 5,700 5,700 5,330 2,930,070 16,086,084,300
26/07/2017 5,330 0.34 6.81 5,330 5,330 5,330 394,690 2,103,697,700
25/07/2017 4,990 0.32 6.85 4,670 4,990 4,520 705,750 3,521,692,500
24/07/2017 4,670 -0.26 -5.27 4,590 5,000 4,590 898,150 4,194,360,500
21/07/2017 4,930 -0.37 -6.98 5,300 5,490 4,930 938,350 4,626,065,500
20/07/2017 5,300 0.27 5.37 4,700 5,300 4,680 988,770 5,240,481,000
19/07/2017 5,030 -0.37 -6.85 5,400 5,420 5,030 2,112,220 10,624,466,600
18/07/2017 5,400 0.22 4.25 5,340 5,540 4,830 2,616,850 14,130,990,000
17/07/2017 5,180 0.33 6.80 4,850 5,180 4,700 1,042,840 5,401,911,200
14/07/2017 4,850 0.31 6.83 4,240 4,850 4,240 1,204,960 5,844,056,000
13/07/2017 4,540 0.29 6.82 4,540 4,540 4,280 1,862,700 8,456,658,000
12/07/2017 4,250 0.27 6.78 3,990 4,250 3,950 1,018,310 4,327,817,500
11/07/2017 3,980 -0.04 -1.00 4,000 4,000 3,920 360,760 1,435,824,800
10/07/2017 4,020 -0.03 -0.74 4,050 4,050 3,900 415,380 1,669,827,600
07/07/2017 4,050 0.18 4.65 3,940 4,140 3,860 1,279,850 5,183,392,500
06/07/2017 3,870 -0.05 -1.28 3,910 3,910 3,810 629,200 2,435,004,000
05/07/2017 3,920 0.07 1.82 3,710 3,950 3,710 682,040 2,673,596,800
04/07/2017 3,850 -0.06 -1.53 3,900 3,950 3,700 347,590 1,338,221,500
03/07/2017 3,910 -0.09 -2.25 3,820 4,000 3,800 400,650 1,566,541,500
30/06/2017 4,000 -0.02 -0.50 4,090 4,090 3,930 424,060 1,696,240,000
29/06/2017 4,020 0.13 3.34 3,820 4,090 3,820 494,820 1,989,176,400
28/06/2017 3,890 0.17 4.57 3,720 3,980 3,700 360,830 1,403,628,700
27/06/2017 3,720 -0.23 -5.82 3,950 3,990 3,700 526,250 1,957,650,000
26/06/2017 3,950 0.09 2.33 3,860 4,130 3,860 595,580 2,352,541,000
23/06/2017 3,860 -0.29 -6.99 3,970 4,150 3,860 971,930 3,751,649,800
22/06/2017 4,150 0.20 5.06 4,220 4,220 4,000 2,456,020 10,192,483,000
21/06/2017 3,950 0.25 6.76 3,950 3,950 3,950 102,900 406,455,000
20/06/2017 3,700 0.24 6.94 3,500 3,700 3,440 581,830 2,152,771,000
19/06/2017 3,460 0.03 0.87 3,490 3,490 3,210 1,125,260 3,893,399,600
16/06/2017 3,430 -0.01 -0.29 3,440 3,500 3,400 563,400 1,932,462,000
15/06/2017 3,440 -0.21 -5.75 3,550 3,650 3,400 1,439,520 4,951,948,800
14/06/2017 3,650 -0.27 -6.89 3,910 4,190 3,650 2,145,950 7,832,717,500
13/06/2017 3,920 -0.28 -6.67 3,910 4,200 3,910 1,995,470 7,822,242,400
12/06/2017 4,200 -0.31 -6.87 4,200 4,200 4,200 265,240 1,114,008,000
09/06/2017 4,510 -0.33 -6.82 4,510 4,510 4,510 222,330 1,002,708,300
08/06/2017 4,840 -0.36 -6.92 5,200 5,300 4,840 1,626,140 7,870,517,600
07/06/2017 5,200 0.17 3.38 5,380 5,380 4,700 1,858,590 9,664,668,000
06/06/2017 5,030 0.32 6.79 5,030 5,030 5,000 1,342,760 6,754,082,800
05/06/2017 4,710 0.30 6.80 4,710 4,710 4,610 462,940 2,180,447,400
02/06/2017 4,410 0.28 6.78 4,200 4,410 4,200 1,228,100 5,415,921,000
01/06/2017 4,130 0.27 6.99 3,930 4,130 3,900 1,431,780 5,913,251,400
31/05/2017 3,860 0.21 5.75 3,450 3,880 3,450 983,360 3,795,769,600
30/05/2017 3,650 0.12 3.40 3,770 3,770 3,530 1,839,340 6,713,591,000
29/05/2017 3,530 0.23 6.97 3,520 3,530 3,500 596,650 2,106,174,500
26/05/2017 3,300 0.21 6.80 3,120 3,300 3,000 977,830 3,226,839,000
25/05/2017 3,090 -0.11 -3.44 3,200 3,200 3,000 827,630 2,557,376,700
24/05/2017 3,200 0.09 2.89 3,320 3,320 3,040 2,205,280 7,056,896,000
23/05/2017 3,110 0.20 6.87 3,110 3,110 3,110 278,930 867,472,300
22/05/2017 2,910 0.19 6.99 2,840 2,910 2,780 897,580 2,611,957,800
19/05/2017 2,720 0.05 1.87 2,650 2,750 2,650 79,270 215,614,400
18/05/2017 2,670 -0.08 -2.91 2,660 2,750 2,660 204,650 546,415,500
17/05/2017 2,750 -0.10 -3.51 2,850 2,900 2,750 119,490 328,597,500
16/05/2017 2,850 0.05 1.79 2,810 2,970 2,800 374,390 1,067,011,500
15/05/2017 2,800 0.11 4.09 2,630 2,830 2,630 302,210 846,188,000
09/05/2017 2,670 0.11 4.30 2,560 2,730 2,560 779,750 2,081,932,500
08/05/2017 2,560 0.00 ■■ 0.00 2,590 2,590 2,540 95,270 243,891,200
05/05/2017 2,560 0.07 2.81 2,490 2,620 2,490 171,410 438,809,600
04/05/2017 2,490 -0.04 -1.58 2,410 2,530 2,410 77,350 192,601,500
03/05/2017 2,530 0.01 0.40 2,450 2,570 2,450 62,700 158,631,000
28/04/2017 2,520 -0.06 -2.33 2,590 2,600 2,510 95,370 240,332,400
27/04/2017 2,580 0.02 0.78 2,560 2,590 2,510 132,810 342,649,800
26/04/2017 2,560 0.01 0.39 2,510 2,560 2,470 140,560 359,833,600
25/04/2017 2,550 -0.17 -6.25 2,610 2,680 2,530 262,030 668,176,500
24/04/2017 2,720 0.16 6.25 2,640 2,730 2,640 804,730 2,188,865,600
21/04/2017 2,560 0.13 5.35 2,440 2,560 2,440 237,290 607,462,400
20/04/2017 2,430 0.01 0.41 2,420 2,430 2,410 68,680 166,892,400
19/04/2017 2,420 0.01 0.41 2,410 2,440 2,400 46,950 113,619,000
18/04/2017 2,410 0.01 0.42 2,400 2,420 2,400 78,940 190,245,400
17/04/2017 2,400 -0.04 -1.64 2,450 2,460 2,370 180,710 433,704,000
14/04/2017 2,440 0.04 1.67 2,400 2,440 2,380 321,840 785,289,600
13/04/2017 2,400 -0.04 -1.64 2,430 2,440 2,400 252,770 606,648,000
12/04/2017 2,440 0.04 1.67 2,400 2,440 2,390 234,900 573,156,000
11/04/2017 2,400 0.00 ■■ 0.00 2,400 2,480 2,400 283,660 680,784,000
10/04/2017 2,400 0.01 0.42 2,450 2,450 2,350 125,770 301,848,000
07/04/2017 2,390 -0.01 -0.42 2,400 2,400 2,360 111,700 266,963,000
05/04/2017 2,400 0.02 0.84 2,370 2,500 2,360 123,960 297,504,000
04/04/2017 2,380 -0.12 -4.80 2,500 2,500 2,380 274,140 652,453,200
03/04/2017 2,500 0.03 1.21 2,370 2,560 2,350 267,770 669,425,000
31/03/2017 2,470 -0.11 -4.26 2,570 2,580 2,460 232,980 575,460,600
30/03/2017 2,580 -0.12 -4.44 2,870 2,870 2,580 867,590 2,238,382,200
29/03/2017 2,700 0.17 6.72 2,700 2,700 2,650 1,138,900 3,075,030,000
28/03/2017 2,530 0.16 6.75 2,400 2,530 2,400 521,220 1,318,686,600
27/03/2017 2,370 0.07 3.04 2,310 2,400 2,300 246,480 584,157,600
24/03/2017 2,300 0.02 0.88 2,280 2,330 2,280 199,870 459,701,000
23/03/2017 2,280 0.01 0.44 2,270 2,300 2,270 166,700 380,076,000
22/03/2017 2,270 -0.02 -0.87 2,270 2,300 2,260 132,090 299,844,300
21/03/2017 2,290 -0.04 -1.72 2,330 2,330 2,280 37,480 85,829,200
20/03/2017 2,330 0.06 2.64 2,280 2,360 2,280 181,670 423,291,100
17/03/2017 2,270 -0.03 -1.30 2,300 2,300 2,260 111,960 254,149,200
16/03/2017 2,300 0.02 0.88 2,310 2,310 2,260 120,170 276,391,000
15/03/2017 2,280 0.00 ■■ 0.00 2,320 2,320 2,280 52,840 120,475,200
14/03/2017 2,280 0.01 0.44 2,260 2,300 2,250 102,200 233,016,000
13/03/2017 2,270 -0.07 -2.99 2,340 2,340 2,260 221,830 503,554,100
10/03/2017 2,340 -0.03 -1.27 2,370 2,370 2,340 191,050 447,057,000
09/03/2017 2,370 -0.04 -1.66 2,370 2,400 2,360 184,230 436,625,100
08/03/2017 2,410 0.00 ■■ 0.00 2,410 2,410 2,370 397,510 957,999,100
07/03/2017 2,410 -0.01 -0.41 2,400 2,420 2,350 266,660 642,650,600
06/03/2017 2,420 0.00 ■■ 0.00 2,420 2,490 2,400 253,630 613,784,600
03/03/2017 2,420 0.01 0.41 2,410 2,420 2,360 125,630 304,024,600
02/03/2017 2,410 0.03 1.26 2,420 2,490 2,400 146,930 354,101,300
01/03/2017 2,380 -0.12 -4.80 2,460 2,480 2,380 361,920 861,369,600
28/02/2017 2,500 -0.08 -3.10 2,570 2,580 2,470 320,670 801,675,000
27/02/2017 2,580 0.13 5.31 2,500 2,580 2,430 242,090 624,592,200
24/02/2017 2,450 -0.06 -2.39 2,380 2,670 2,380 379,380 929,481,000
23/02/2017 2,510 -0.18 -6.69 2,690 2,690 2,510 516,560 1,296,565,600
22/02/2017 2,690 -0.14 -4.95 3,000 3,000 2,650 811,160 2,182,020,400
21/02/2017 2,830 0.18 6.79 2,790 2,830 2,700 599,740 1,697,264,200
20/02/2017 2,650 0.17 6.85 2,500 2,650 2,500 933,730 2,474,384,500
17/02/2017 2,480 0.02 0.81 2,470 2,630 2,450 582,040 1,443,459,200
16/02/2017 2,460 0.16 6.96 2,310 2,460 2,290 636,120 1,564,855,200
15/02/2017 2,300 0.01 0.44 2,260 2,320 2,260 130,320 299,736,000
14/02/2017 2,290 0.02 0.88 2,280 2,310 2,240 256,090 586,446,100
13/02/2017 2,270 0.00 ■■ 0.00 2,280 2,290 2,250 119,670 271,650,900
10/02/2017 2,270 -0.02 -0.87 2,300 2,320 2,250 131,730 299,027,100
09/02/2017 2,290 0.04 1.78 2,250 2,350 2,220 246,800 565,172,000
08/02/2017 2,250 -0.01 -0.44 2,260 2,280 2,240 139,270 313,357,500
07/02/2017 2,260 0.01 0.44 2,220 2,300 2,220 178,260 402,867,600
06/02/2017 2,250 -0.04 -1.75 2,290 2,290 2,200 252,680 568,530,000
03/02/2017 2,290 0.09 4.09 2,330 2,330 2,240 102,670 235,114,300
02/02/2017 2,200 0.14 6.80 2,060 2,200 2,060 265,400 583,880,000
25/01/2017 2,060 0.00 ■■ 0.00 2,080 2,090 2,040 82,230 169,393,800
24/01/2017 2,060 0.05 2.49 2,020 2,060 2,010 157,600 324,656,000
23/01/2017 2,010 0.04 2.03 1,970 2,100 1,970 153,790 309,117,900
20/01/2017 1,970 -0.03 -1.50 2,000 2,000 1,970 92,510 182,244,700
19/01/2017 2,000 -0.03 -1.48 2,010 2,040 1,990 54,320 108,640,000
18/01/2017 2,030 0.03 1.50 2,000 2,060 2,000 49,040 99,551,200
17/01/2017 2,000 -0.10 -4.76 2,130 2,130 2,000 133,480 266,960,000
16/01/2017 2,100 -0.06 -2.78 2,160 2,160 2,100 51,660 108,486,000
13/01/2017 2,160 -0.02 -0.92 2,180 2,190 2,120 152,970 330,415,200
12/01/2017 2,180 -0.04 -1.80 2,220 2,220 2,170 104,270 227,308,600
11/01/2017 2,220 -0.03 -1.33 2,230 2,250 2,200 152,770 339,149,400
10/01/2017 2,250 -0.03 -1.32 2,290 2,290 2,200 437,680 984,780,000
09/01/2017 2,280 0.00 ■■ 0.00 2,320 2,340 2,260 167,660 382,264,800
06/01/2017 2,280 -0.01 -0.44 2,270 2,340 2,250 128,980 294,074,400
05/01/2017 2,290 -0.03 -1.29 2,320 2,330 2,290 75,620 173,169,800
04/01/2017 2,320 -0.03 -1.28 2,350 2,360 2,320 76,230 176,853,600
03/01/2017 2,350 0.10 4.44 2,250 2,350 2,250 92,670 217,774,500
30/12/2016 2,250 -0.07 -3.02 2,360 2,360 2,250 153,310 344,947,500
29/12/2016 2,320 -0.02 -0.85 2,330 2,370 2,320 56,670 131,474,400
28/12/2016 2,340 0.00 ■■ 0.00 2,330 2,380 2,260 93,440 218,649,600
27/12/2016 2,340 -0.01 -0.43 2,370 2,380 2,300 87,620 205,030,800
26/12/2016 2,350 0.00 ■■ 0.00 2,370 2,460 2,340 290,440 682,534,000
23/12/2016 2,350 0.05 2.17 2,340 2,390 2,260 117,630 276,430,500
22/12/2016 2,300 -0.10 -4.17 2,440 2,440 2,260 210,500 484,150,000
21/12/2016 2,400 -0.02 -0.83 2,480 2,480 2,390 247,660 594,384,000
20/12/2016 2,420 -0.08 -3.20 2,450 2,500 2,420 285,700 691,394,000
19/12/2016 2,500 0.01 0.40 2,410 2,500 2,410 390,150 975,375,000
16/12/2016 2,490 -0.06 -2.35 2,540 2,540 2,400 184,650 459,778,500
15/12/2016 2,550 0.14 5.81 2,410 2,550 2,300 451,080 1,150,254,000
14/12/2016 2,410 0.15 6.64 2,230 2,410 2,210 1,175,290 2,832,448,900
13/12/2016 2,260 -0.14 -5.83 2,380 2,400 2,260 283,670 641,094,200
12/12/2016 2,400 -0.16 -6.25 2,560 2,590 2,400 221,140 530,736,000
09/12/2016 2,560 0.00 ■■ 0.00 2,650 2,730 2,560 1,394,200 3,569,152,000
08/12/2016 2,560 0.16 6.67 2,420 2,560 2,400 1,378,150 3,528,064,000
07/12/2016 2,400 0.15 6.67 2,250 2,400 2,230 402,390 965,736,000
06/12/2016 2,250 0.03 1.35 2,210 2,300 2,210 291,520 655,920,000
05/12/2016 2,220 -0.03 -1.33 2,250 2,250 2,200 287,690 638,671,800
02/12/2016 2,250 -0.06 -2.60 2,340 2,340 2,220 135,460 304,785,000
01/12/2016 2,310 -0.07 -2.94 2,480 2,480 2,280 274,670 634,487,700
30/11/2016 2,380 0.15 6.73 2,240 2,380 2,240 153,010 364,163,800
29/11/2016 2,230 -0.04 -1.76 2,270 2,270 2,190 250,870 559,440,100
28/11/2016 2,270 -0.05 -2.16 2,300 2,300 2,200 455,860 1,034,802,200
25/11/2016 2,320 -0.05 -2.11 2,310 2,360 2,260 365,590 848,168,800
24/11/2016 2,370 -0.03 -1.25 2,340 2,470 2,340 164,840 390,670,800
23/11/2016 2,400 -0.17 -6.61 2,510 2,530 2,400 653,940 1,569,456,000
22/11/2016 2,570 0.10 4.05 2,640 2,640 2,500 1,423,970 3,659,602,900
21/11/2016 2,470 0.16 6.93 2,380 2,470 2,380 190,020 469,349,400
18/11/2016 2,310 0.15 6.94 2,160 2,310 2,160 656,120 1,515,637,200
17/11/2016 2,160 0.02 0.93 2,120 2,180 2,090 455,260 983,361,600
16/11/2016 2,140 -0.01 -0.47 2,150 2,160 2,100 280,170 599,563,800
15/11/2016 2,150 0.00 ■■ 0.00 2,190 2,190 2,110 336,550 723,582,500
14/11/2016 2,150 -0.05 -2.27 2,200 2,250 2,090 266,750 573,512,500
11/11/2016 2,200 -0.08 -3.51 2,250 2,320 2,200 571,790 1,257,938,000
10/11/2016 2,280 0.06 2.70 2,300 2,310 2,180 434,050 989,634,000
09/11/2016 2,220 -0.14 -5.93 2,360 2,370 2,200 421,910 936,640,200
08/11/2016 2,360 0.03 1.29 2,300 2,380 2,220 526,110 1,241,619,600
07/11/2016 2,330 0.03 1.30 2,170 2,400 2,170 227,360 529,748,800
04/11/2016 2,300 -0.11 -4.56 2,420 2,420 2,250 557,260 1,281,698,000
03/11/2016 2,410 -0.13 -5.12 2,710 2,710 2,370 2,346,490 5,655,040,900
02/11/2016 2,540 0.16 6.72 2,540 2,540 2,540 287,120 729,284,800
01/11/2016 2,380 0.15 6.73 2,380 2,380 2,380 281,820 670,731,600
31/10/2016 2,230 0.14 6.70 2,210 2,230 2,160 560,210 1,249,268,300
28/10/2016 2,090 0.13 6.63 2,090 2,090 2,090 221,370 462,663,300
27/10/2016 1,960 0.12 6.52 1,800 1,960 1,800 454,490 890,800,400
26/10/2016 1,840 -0.13 -6.60 1,960 1,990 1,840 669,620 1,232,100,800
25/10/2016 1,970 -0.12 -5.74 2,090 2,090 1,960 359,270 707,761,900
24/10/2016 2,090 -0.15 -6.70 2,220 2,240 2,090 866,950 1,811,925,500
21/10/2016 2,240 -0.11 -4.68 2,390 2,390 2,190 428,960 960,870,400
20/10/2016 2,350 0.06 2.62 2,300 2,400 2,290 444,110 1,043,658,500
19/10/2016 2,290 -0.15 -6.15 2,320 2,550 2,270 937,380 2,146,600,200
18/10/2016 2,440 -0.18 -6.87 2,500 2,590 2,440 1,501,400 3,663,416,000
17/10/2016 2,620 -0.19 -6.76 2,800 2,880 2,620 947,190 2,481,637,800
14/10/2016 2,810 -0.08 -2.77 2,840 3,050 2,810 742,360 2,086,031,600
13/10/2016 2,890 -0.21 -6.77 2,890 3,090 2,890 2,040,310 5,896,495,900
12/10/2016 3,100 -0.05 -1.59 3,370 3,370 2,930 1,360,780 4,218,418,000
11/10/2016 3,150 0.20 6.78 3,150 3,150 3,150 92,390 291,028,500
10/10/2016 2,950 0.19 6.88 2,570 2,950 2,570 5,831,230 17,202,128,500
07/10/2016 2,760 -0.20 -6.76 2,760 2,760 2,760 38,650 106,674,000
06/10/2016 2,960 -0.22 -6.92 2,960 2,960 2,960 32,140 95,134,400
05/10/2016 3,180 -0.23 -6.74 3,180 3,180 3,180 59,520 189,273,600
04/10/2016 3,410 -0.25 -6.83 3,410 3,410 3,410 30,210 103,016,100
03/10/2016 3,660 -0.27 -6.87 3,660 3,660 3,660 74,870 274,024,200
30/09/2016 3,930 -0.29 -6.87 4,220 4,220 3,930 167,320 657,567,600
29/09/2016 4,220 -0.31 -6.84 4,330 4,650 4,220 460,180 1,941,959,600
28/09/2016 4,530 -0.34 -6.98 4,640 4,800 4,530 459,970 2,083,664,100
27/09/2016 4,870 -0.36 -6.88 4,870 5,220 4,870 1,480,200 7,208,574,000
26/09/2016 5,230 -0.39 -6.94 5,230 5,230 5,230 48,720 254,805,600
23/09/2016 5,620 -0.42 -6.95 5,620 5,620 5,620 97,410 547,444,200
22/09/2016 6,040 -0.45 -6.93 6,040 6,040 6,040 70,640 426,665,600
21/09/2016 6,490 0.42 6.92 6,490 6,490 6,450 462,760 3,003,312,400
20/09/2016 6,070 0.39 6.87 6,020 6,070 6,000 892,040 5,414,682,800
19/09/2016 5,680 0.37 6.97 4,940 5,680 4,940 3,143,380 17,854,398,400
16/09/2016 5,310 -0.39 -6.84 5,310 5,310 5,310 20,070 106,571,700
15/09/2016 5,700 -0.42 -6.86 5,700 5,700 5,700 28,420 161,994,000
14/09/2016 6,120 -0.46 -6.99 6,120 6,120 6,120 54,010 330,541,200
13/09/2016 6,580 -0.49 -6.93 6,580 6,580 6,580 47,480 312,418,400
12/09/2016 7,070 -0.53 -6.97 7,070 7,070 7,070 22,920 162,044,400
09/09/2016 7,600 -0.50 -6.17 7,600 7,600 7,600 7,580 57,608,000
08/09/2016 8,100 -0.60 -6.90 8,100 8,100 8,100 3,910 31,671,000
07/09/2016 8,700 -0.60 -6.45 8,700 8,700 8,700 7,760 67,512,000
06/09/2016 9,300 -0.60 -6.06 9,300 9,300 9,300 4,150 38,595,000
05/09/2016 9,900 -0.70 -6.60 9,900 9,900 9,900 5,120 50,688,000
01/09/2016 10,600 -0.70 -6.19 10,600 10,600 10,600 7,600 80,560,000
31/08/2016 11,300 -0.80 -6.61 11,300 11,300 11,300 330 3,729,000
30/08/2016 12,100 -0.90 -6.92 12,100 12,100 12,100 2,770 33,517,000
29/08/2016 13,000 -0.90 -6.47 13,000 13,000 13,000 870 11,310,000
26/08/2016 13,900 -1.00 -6.71 13,900 13,900 13,900 300 4,170,000
25/08/2016 14,900 -1.10 -6.88 14,900 14,900 14,900 200 2,980,000
24/08/2016 16,000 -1.20 -6.98 16,000 16,000 16,000 20 320,000
23/08/2016 17,200 -1.20 -6.52 17,200 17,200 17,200 660 11,352,000
22/08/2016 18,400 -1.30 -6.60 18,400 18,400 18,400 59,930 1,102,712,000
19/08/2016 19,700 -1.40 -6.64 19,700 22,500 19,700 74,470 1,467,059,000
18/08/2016 21,100 -1.50 -6.64 21,100 21,100 21,100 12,520 264,172,000
17/08/2016 22,600 -1.60 -6.61 22,600 22,600 22,600 10 226,000
16/08/2016 24,200 -1.80 -6.92 24,200 24,200 24,200 10 242,000
15/08/2016 26,000 -1.90 -6.81 26,000 26,000 26,000 10 260,000
12/08/2016 27,900 -2.00 -6.69 29,900 29,900 27,900 121,590 3,392,361,000
11/08/2016 29,900 -0.10 -0.33 30,000 30,100 29,100 395,380 11,821,862,000
10/08/2016 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 608,930 18,267,900,000
09/08/2016 30,000 -0.20 -0.66 30,100 30,200 29,900 714,300 21,429,000,000
08/08/2016 30,200 0.00 ■■ 0.00 30,100 30,200 29,900 919,930 27,781,886,000
05/08/2016 30,200 0.00 ■■ 0.00 30,200 30,200 29,900 952,800 28,774,560,000
04/08/2016 30,200 0.30 1.00 29,900 30,200 29,000 1,034,410 31,239,182,000
03/08/2016 29,900 -0.20 -0.66 30,000 30,000 29,700 967,450 28,926,755,000
02/08/2016 30,100 0.10 0.33 29,800 30,100 28,900 917,350 27,612,235,000
01/08/2016 30,000 -0.10 -0.33 30,000 30,000 29,700 439,110 13,173,300,000
29/07/2016 30,100 0.00 ■■ 0.00 30,100 30,200 29,800 811,300 24,420,130,000
28/07/2016 30,100 0.20 0.67 29,800 30,100 29,300 868,840 26,152,084,000
27/07/2016 29,900 0.00 ■■ 0.00 29,900 30,000 29,800 980,230 29,308,877,000
26/07/2016 29,900 0.00 ■■ 0.00 29,900 30,000 29,300 848,040 25,356,396,000
25/07/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,700 831,160 24,851,684,000
22/07/2016 29,900 -0.10 -0.33 30,000 30,000 29,600 953,010 28,494,999,000
21/07/2016 30,000 0.10 0.33 29,900 30,000 29,000 807,370 24,221,100,000
20/07/2016 29,900 -0.20 -0.66 28,400 30,100 28,400 778,620 23,280,738,000
19/07/2016 30,100 1.40 4.88 28,600 30,100 28,200 776,530 23,373,553,000
18/07/2016 28,700 0.00 ■■ 0.00 28,600 28,700 28,400 631,040 18,110,848,000
15/07/2016 28,700 0.00 ■■ 0.00 28,700 28,800 28,300 319,670 9,174,529,000
14/07/2016 28,700 0.00 ■■ 0.00 28,600 28,800 28,600 543,290 15,592,423,000
13/07/2016 28,700 0.10 0.35 28,600 28,800 28,500 641,060 18,398,422,000
12/07/2016 28,600 0.00 ■■ 0.00 28,500 28,700 28,300 760,410 21,747,726,000
11/07/2016 28,600 0.20 0.70 28,300 28,600 28,300 506,250 14,478,750,000
08/07/2016 28,400 0.20 0.71 28,100 28,400 28,000 706,550 20,066,020,000
07/07/2016 28,200 0.10 0.36 27,900 28,200 27,900 647,840 18,269,088,000
06/07/2016 28,100 0.10 0.36 27,800 28,100 27,600 602,280 16,924,068,000
05/07/2016 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 562,890 15,760,920,000
04/07/2016 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 421,950 11,814,600,000
01/07/2016 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 353,760 9,905,280,000
30/06/2016 28,000 0.10 0.36 27,700 28,200 27,700 558,570 15,639,960,000
29/06/2016 27,900 0.10 0.36 27,700 28,000 27,600 787,310 21,965,949,000
28/06/2016 27,800 0.30 1.09 27,500 27,800 27,400 552,480 15,358,944,000
27/06/2016 27,500 -0.20 -0.72 27,700 27,700 27,200 641,350 17,637,125,000
24/06/2016 27,700 -0.10 -0.36 27,700 27,900 27,000 554,600 15,362,420,000
23/06/2016 27,800 0.10 0.36 27,500 27,900 27,500 585,070 16,264,946,000
22/06/2016 27,700 0.10 0.36 27,500 27,700 27,500 397,510 11,011,027,000
21/06/2016 27,600 0.60 2.22 27,000 27,600 26,900 274,100 7,565,160,000
20/06/2016 27,000 0.50 1.89 26,500 27,000 26,400 688,390 18,586,530,000
17/06/2016 26,500 -0.30 -1.12 26,400 26,800 25,400 322,610 8,549,165,000
16/06/2016 26,800 0.60 2.29 26,000 26,800 25,800 469,720 12,588,496,000
15/06/2016 26,200 0.00 ■■ 0.00 26,300 26,300 25,500 622,430 16,307,666,000
14/06/2016 26,200 0.10 0.38 26,200 26,300 26,000 228,000 5,973,600,000
13/06/2016 26,100 -0.30 -1.14 26,100 26,400 25,600 259,070 6,761,727,000
10/06/2016 26,400 -0.10 -0.38 26,400 26,600 26,300 196,170 5,178,888,000
09/06/2016 26,500 0.00 ■■ 0.00 26,400 26,600 26,200 316,420 8,385,130,000
08/06/2016 26,500 0.50 1.92 26,000 26,500 25,800 436,570 11,569,105,000
07/06/2016 26,000 0.10 0.39 25,900 26,200 25,700 625,110 16,252,860,000
06/06/2016 25,900 -0.30 -1.15 26,200 26,400 25,800 599,280 15,521,352,000
03/06/2016 26,200 0.20 0.77 25,900 26,300 25,300 608,400 15,940,080,000
02/06/2016 26,000 -0.20 -0.76 26,200 26,300 25,700 790,840 20,561,840,000
01/06/2016 26,200 0.20 0.77 25,900 26,200 25,800 472,860 12,388,932,000
31/05/2016 26,000 0.10 0.39 26,000 26,000 25,700 443,770 11,538,020,000
30/05/2016 25,900 0.60 2.37 25,400 25,900 25,200 643,490 16,666,391,000
27/05/2016 25,300 0.50 2.02 24,600 25,400 24,600 796,130 20,142,089,000
26/05/2016 24,800 -0.40 -1.59 25,300 25,400 24,800 598,060 14,831,888,000
25/05/2016 25,200 0.00 ■■ 0.00 25,200 25,400 25,000 562,860 14,184,072,000
24/05/2016 25,200 0.10 0.40 25,100 25,200 24,900 300,900 7,582,680,000
23/05/2016 25,100 0.50 2.03 24,600 25,100 24,600 248,780 6,244,378,000
20/05/2016 24,600 0.20 0.82 24,100 24,700 24,100 316,030 7,774,338,000
19/05/2016 24,400 -0.50 -2.01 24,900 25,200 24,400 207,700 5,067,880,000
18/05/2016 24,900 -0.10 -0.40 25,000 25,300 24,300 498,270 12,406,923,000
17/05/2016 25,000 -0.30 -1.19 24,400 25,400 24,400 278,440 6,961,000,000
16/05/2016 25,300 0.30 1.20 24,300 25,300 24,300 266,060 6,731,318,000
13/05/2016 25,000 -0.20 -0.79 25,200 25,400 25,000 165,710 4,142,750,000
12/05/2016 25,200 -0.40 -1.56 25,600 25,600 25,200 216,680 5,460,336,000
11/05/2016 25,600 0.10 0.39 25,400 25,600 25,200 613,140 15,696,384,000
10/05/2016 25,500 0.70 2.82 24,800 25,500 24,800 233,480 5,953,740,000
09/05/2016 24,800 0.00 ■■ 0.00 24,700 25,600 24,500 435,100 10,790,480,000
06/05/2016 24,800 0.20 0.81 24,600 24,800 23,800 222,440 5,516,512,000
05/05/2016 24,600 0.70 2.93 23,700 24,600 23,500 321,520 7,909,392,000
04/05/2016 23,900 -0.10 -0.42 24,000 24,000 23,500 862,860 20,622,354,000
29/04/2016 24,000 0.10 0.42 23,900 24,000 23,300 161,000 3,864,000,000
28/04/2016 23,900 0.00 ■■ 0.00 23,600 24,000 23,200 627,830 15,005,137,000
27/04/2016 23,900 0.20 0.84 23,300 23,900 23,100 853,200 20,391,480,000
26/04/2016 23,700 0.10 0.42 23,400 23,700 23,000 473,690 11,226,453,000
25/04/2016 23,600 0.00 ■■ 0.00 23,500 23,700 22,900 493,540 11,647,544,000
22/04/2016 23,600 0.40 1.72 23,200 23,600 22,800 342,190 8,075,684,000
21/04/2016 23,200 -0.20 -0.85 23,400 23,500 23,200 236,550 5,487,960,000
20/04/2016 23,400 0.00 ■■ 0.00 23,200 23,500 23,200 413,020 9,664,668,000
19/04/2016 23,400 -0.10 -0.43 23,400 23,600 23,000 398,160 9,316,944,000
15/04/2016 23,500 0.20 0.86 23,200 23,500 22,700 338,260 7,949,110,000
14/04/2016 23,300 -0.20 -0.85 22,900 23,300 22,800 309,100 7,202,030,000
13/04/2016 23,500 0.40 1.73 22,800 23,500 22,700 616,130 14,479,055,000
12/04/2016 23,100 0.00 ■■ 0.00 22,800 23,200 22,600 644,220 14,881,482,000
11/04/2016 23,100 0.10 0.43 22,800 23,100 22,500 229,990 5,312,769,000
08/04/2016 23,000 0.20 0.88 23,200 23,300 22,800 415,610 9,559,030,000
07/04/2016 22,800 -0.60 -2.56 23,100 23,400 22,800 416,900 9,505,320,000
06/04/2016 23,400 0.20 0.86 23,300 23,400 23,000 336,020 7,862,868,000
05/04/2016 23,200 -0.10 -0.43 23,300 23,400 22,800 453,900 10,530,480,000
04/04/2016 23,300 -0.10 -0.43 23,400 23,500 22,900 617,850 14,395,905,000
01/04/2016 23,400 -0.30 -1.27 23,700 23,700 23,000 599,240 14,022,216,000
31/03/2016 23,700 0.10 0.42 23,600 24,100 23,100 515,130 12,208,581,000
30/03/2016 23,600 0.30 1.29 23,300 23,600 23,100 454,480 10,725,728,000
29/03/2016 23,300 -0.10 -0.43 23,600 23,600 23,000 708,860 16,516,438,000
28/03/2016 23,400 -0.60 -2.50 23,300 23,800 22,800 652,630 15,271,542,000
25/03/2016 24,000 0.30 1.27 23,800 24,000 23,100 558,010 13,392,240,000
24/03/2016 23,700 -0.30 -1.25 23,300 23,900 23,300 342,100 8,107,770,000
23/03/2016 24,000 0.40 1.69 23,600 24,000 23,300 739,560 17,749,440,000
22/03/2016 23,600 0.00 ■■ 0.00 23,500 23,600 22,900 469,400 11,077,840,000
21/03/2016 23,600 -0.20 -0.84 23,800 24,400 23,400 169,260 3,994,536,000
18/03/2016 23,800 0.00 ■■ 0.00 23,700 23,900 23,400 208,000 4,950,400,000
17/03/2016 23,800 1.20 5.31 24,100 24,100 22,700 259,220 6,169,436,000
16/03/2016 22,600 -1.70 -7.00 22,600 24,000 22,600 295,330 6,674,458,000
15/03/2016 24,300 -1.80 -6.90 24,300 24,300 24,300 516,800 12,558,240,000
14/03/2016 26,100 0.00 ■■ 0.00 24,300 26,100 24,300 403,420 10,529,262,000
11/03/2016 26,100 -1.90 -6.79 26,100 26,100 26,100 131,210 3,424,581,000
10/03/2016 28,000 -2.10 -6.98 28,200 28,200 28,000 12,530 350,840,000
09/03/2016 30,100 0.10 0.33 28,200 30,100 28,200 104,490 3,145,149,000
08/03/2016 30,000 -1.10 -3.54 29,600 30,000 29,100 183,590 5,507,700,000
07/03/2016 31,100 -0.40 -1.27 30,500 31,400 29,300 121,950 3,792,645,000
04/03/2016 31,500 0.00 ■■ 0.00 29,700 31,500 29,500 132,840 4,184,460,000
03/03/2016 31,500 1.00 3.28 28,800 31,500 28,600 127,300 4,009,950,000
02/03/2016 30,500 -0.80 -2.56 31,000 31,000 29,300 222,380 6,782,590,000
01/03/2016 31,300 2.00 6.83 28,500 31,300 27,800 134,460 4,208,598,000
29/02/2016 29,300 0.00 ■■ 0.00 29,300 29,300 27,800 213,470 6,254,671,000
26/02/2016 29,300 1.70 6.16 26,400 29,300 26,200 275,070 8,059,551,000
25/02/2016 27,600 -0.30 -1.08 27,700 27,700 26,600 330,430 9,119,868,000
24/02/2016 27,900 -0.10 -0.36 27,900 27,900 26,400 82,670 2,306,493,000
23/02/2016 28,000 1.30 4.87 25,700 28,000 25,500 47,860 1,340,080,000
22/02/2016 26,700 -1.80 -6.32 27,100 28,400 26,700 100,640 2,687,088,000
19/02/2016 28,500 -0.60 -2.06 27,500 28,700 27,500 57,590 1,641,315,000
18/02/2016 29,100 0.10 0.34 28,400 29,800 28,200 127,520 3,710,832,000
17/02/2016 29,000 0.10 0.35 29,000 29,000 27,600 168,230 4,878,670,000
16/02/2016 28,900 1.10 3.96 29,700 29,700 27,800 47,590 1,375,351,000
15/02/2016 27,800 1.80 6.92 26,000 27,800 25,500 20,950 582,410,000
05/02/2016 26,000 1.00 4.00 24,400 26,700 24,400 91,950 2,390,700,000
04/02/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,600 17,120 428,000,000
03/02/2016 25,000 0.20 0.81 25,100 25,400 24,900 96,190 2,404,750,000
02/02/2016 24,800 0.50 2.06 24,200 25,500 24,200 98,830 2,450,984,000
01/02/2016 24,300 0.30 1.25 24,000 24,300 23,900 19,300 468,990,000
29/01/2016 24,000 1.40 6.19 23,600 24,100 23,600 107,690 2,584,560,000
28/01/2016 22,600 -1.70 -7.00 24,500 24,500 22,600 210 4,746,000
27/01/2016 24,300 -0.60 -2.41 24,400 24,400 23,200 29,820 724,626,000
26/01/2016 24,900 1.30 5.51 22,400 25,000 22,000 45,070 1,122,243,000
25/01/2016 23,600 -1.30 -5.22 24,900 25,000 23,600 213,790 5,045,444,000
22/01/2016 24,900 -0.50 -1.97 24,000 24,900 24,000 9,710 241,779,000
21/01/2016 25,400 0.20 0.79 25,200 25,800 25,200 159,090 4,040,886,000
20/01/2016 25,200 0.00 ■■ 0.00 25,200 25,300 24,000 136,500 3,439,800,000
19/01/2016 25,200 0.00 ■■ 0.00 25,000 25,500 24,000 82,600 2,081,520,000
18/01/2016 25,200 0.00 ■■ 0.00 23,600 25,200 23,500 57,870 1,458,324,000
15/01/2016 25,200 0.00 ■■ 0.00 25,000 25,400 24,500 94,610 2,384,172,000
14/01/2016 25,200 0.70 2.86 23,300 25,200 23,300 116,840 2,944,368,000
13/01/2016 24,500 -1.20 -4.67 25,500 25,500 24,500 70,800 1,734,600,000
12/01/2016 25,700 0.10 0.39 24,300 26,100 24,200 81,480 2,094,036,000
11/01/2016 25,600 0.10 0.39 24,200 25,900 24,000 94,390 2,416,384,000
08/01/2016 25,500 -0.50 -1.92 24,800 26,100 24,200 119,910 3,057,705,000
07/01/2016 26,000 -0.10 -0.38 26,200 26,300 26,000 53,360 1,387,360,000
06/01/2016 26,100 0.40 1.56 26,100 26,300 25,500 148,940 3,887,334,000
05/01/2016 25,700 0.70 2.80 25,200 25,700 24,900 168,550 4,331,735,000
04/01/2016 25,000 0.00 ■■ 0.00 25,100 25,400 24,900 160,910 4,022,750,000
31/12/2015 25,000 1.50 6.38 25,100 25,100 24,600 132,760 3,319,000,000
30/12/2015 23,500 1.50 6.82 23,500 23,500 23,500 40,570 953,395,000
29/12/2015 22,000 1.40 6.80 22,000 22,000 22,000 14,030 308,660,000
28/12/2015 20,600 1.30 6.74 19,300 20,600 19,300 6,270 129,162,000
25/12/2015 19,300 1.20 6.63 19,300 19,300 19,300 2,900 55,970,000
24/12/2015 18,100 1.10 6.47 18,100 18,100 18,100 20 362,000
23/12/2015 17,000 -10.70 -38.63 17,000 17,000 17,000 1,000 17,000,000
22/12/2015 27,700 1.60 6.13 26,900 27,900 26,900 41,440 1,147,888,000
21/12/2015 26,100 1.70 6.97 24,400 26,100 23,900 295,430 7,710,723,000
18/12/2015 24,400 1.10 4.72 23,300 24,500 22,800 283,790 6,924,476,000
17/12/2015 23,300 -0.80 -3.32 24,300 24,400 23,000 233,860 5,448,938,000
16/12/2015 24,100 0.10 0.42 23,000 24,200 23,000 124,960 3,011,536,000
15/12/2015 24,000 0.40 1.69 22,900 24,000 22,800 142,370 3,416,880,000
14/12/2015 23,600 0.30 1.29 23,200 23,600 22,600 134,630 3,177,268,000
11/12/2015 23,300 0.00 ■■ 0.00 23,400 24,100 23,300 145,700 3,394,810,000
10/12/2015 23,300 0.10 0.43 24,000 24,000 23,300 118,470 2,760,351,000
09/12/2015 23,200 -1.60 -6.45 23,400 24,900 23,200 220,420 5,113,744,000
08/12/2015 24,800 0.00 ■■ 0.00 23,300 24,800 23,300 150,950 3,743,560,000
07/12/2015 24,800 -0.30 -1.20 26,200 26,200 24,100 214,050 5,308,440,000
04/12/2015 25,100 0.00 ■■ 0.00 25,100 25,300 24,100 300,050 7,531,255,000
03/12/2015 25,100 0.30 1.21 25,200 25,200 24,000 287,330 7,211,983,000
02/12/2015 24,800 1.00 4.20 22,900 25,000 22,600 149,740 3,713,552,000
01/12/2015 23,800 0.90 3.93 22,900 23,800 21,500 125,310 2,982,378,000
30/11/2015 22,900 -0.80 -3.38 22,500 24,500 22,400 116,670 2,671,743,000
27/11/2015 23,700 0.30 1.28 21,900 23,800 21,900 168,920 4,003,404,000
26/11/2015 23,400 0.10 0.43 22,800 23,900 22,600 142,420 3,332,628,000
25/11/2015 23,300 0.60 2.64 22,500 24,200 22,000 104,470 2,434,151,000
24/11/2015 22,700 1.40 6.57 21,400 22,700 21,400 36,980 839,446,000
23/11/2015 21,300 1.20 5.97 21,300 21,500 20,700 39,270 836,451,000
20/11/2015 20,100 0.00 ■■ 0.00 20,100 20,300 19,000 250,000 5,025,000,000
19/11/2015 20,100 1.30 6.91 20,000 20,100 18,600 52,470 1,054,647,000
18/11/2015 18,800 0.80 4.44 19,200 19,200 18,800 82,400 1,549,120,000
17/11/2015 18,000 0.40 2.27 17,500 18,800 16,500 67,210 1,209,780,000
16/11/2015 17,600 -1.10 -5.88 20,000 20,000 17,500 55,620 978,912,000
13/11/2015 18,700 1.20 6.86 17,000 18,700 17,000 117,840 2,203,608,000
12/11/2015 17,500 1.10 6.71 15,900 17,500 15,900 119,200 2,086,000,000
11/11/2015 16,400 1.00 6.49 15,100 16,400 15,100 75,940 1,245,416,000
10/11/2015 15,400 0.80 5.48 14,600 15,600 14,600 70,460 1,085,084,000
09/11/2015 14,600 0.50 3.55 14,100 15,000 14,100 66,370 969,002,000
06/11/2015 14,100 0.10 0.71 14,400 14,800 14,100 60,670 855,447,000
05/11/2015 14,000 0.10 0.72 13,800 14,400 13,800 59,000 826,000,000
04/11/2015 13,900 0.10 0.72 13,700 13,900 13,700 42,320 588,248,000
03/11/2015 13,800 0.00 ■■ 0.00 13,600 13,900 13,600 21,740 300,012,000
02/11/2015 13,800 0.20 1.47 13,800 13,800 13,400 28,230 389,574,000
30/10/2015 13,600 -0.10 -0.73 13,600 13,700 13,600 22,430 305,048,000
29/10/2015 13,700 0.10 0.74 13,500 13,700 13,500 22,000 301,400,000
28/10/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,200 45,190 614,584,000
27/10/2015 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 32,330 439,688,000
26/10/2015 13,600 0.00 ■■ 0.00 13,900 13,900 13,500 31,620 430,032,000
23/10/2015 13,600 -0.10 -0.73 13,700 13,700 13,100 100,680 1,369,248,000
22/10/2015 13,700 0.00 ■■ 0.00 13,600 13,800 13,600 30,460 417,302,000
21/10/2015 13,700 0.10 0.74 13,000 13,800 13,000 105,110 1,440,007,000
20/10/2015 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 65,130 885,768,000
19/10/2015 13,600 0.10 0.74 13,500 13,700 13,400 179,070 2,435,352,000
16/10/2015 13,500 0.10 0.75 13,900 14,300 13,400 54,360 733,860,000
15/10/2015 13,400 0.00 ■■ 0.00 13,100 13,500 13,100 94,600 1,267,640,000
14/10/2015 13,400 -0.20 -1.47 13,500 13,500 13,400 53,690 719,446,000
13/10/2015 13,600 -0.20 -1.45 13,500 13,700 13,500 118,490 1,611,464,000
12/10/2015 13,800 0.00 ■■ 0.00 13,900 13,900 13,700 68,770 949,026,000
09/10/2015 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 79,970 1,103,586,000
08/10/2015 13,800 0.00 ■■ 0.00 13,600 13,900 13,600 85,870 1,185,006,000
07/10/2015 13,800 -0.10 -0.72 13,700 14,000 13,700 82,900 1,144,020,000
06/10/2015 13,900 -0.40 -2.80 14,000 15,100 13,900 83,050 1,154,395,000
05/10/2015 14,300 0.70 5.15 13,300 14,500 13,300 195,540 2,796,222,000
02/10/2015 13,600 -0.30 -2.16 13,700 13,900 13,600 86,190 1,172,184,000
01/10/2015 13,900 0.00 ■■ 0.00 13,700 13,900 13,600 68,150 947,285,000
30/09/2015 13,900 0.00 ■■ 0.00 13,700 13,900 13,700 48,690 676,791,000
29/09/2015 13,900 0.30 2.21 13,600 13,900 13,600 8,220 114,258,000
28/09/2015 13,600 -0.10 -0.73 13,800 14,000 13,600 8,870 120,632,000
25/09/2015 13,700 -0.10 -0.72 13,500 13,700 13,200 17,580 240,846,000
24/09/2015 13,800 -0.20 -1.43 14,000 14,700 13,700 16,000 220,800,000
23/09/2015 14,000 0.10 0.72 13,600 14,000 13,300 45,120 631,680,000
22/09/2015 13,900 -0.40 -2.80 14,800 14,800 13,600 51,480 715,572,000
21/09/2015 14,300 0.30 2.14 14,000 14,900 14,000 44,960 642,928,000
18/09/2015 14,000 0.00 ■■ 0.00 13,600 14,000 13,400 55,220 773,080,000
17/09/2015 14,000 0.00 ■■ 0.00 13,100 14,200 13,100 162,370 2,273,180,000
16/09/2015 14,000 -0.30 -2.10 13,900 14,000 13,300 23,890 334,460,000
15/09/2015 14,300 -0.30 -2.05 14,800 14,800 13,600 75,860 1,084,798,000
14/09/2015 14,600 -0.20 -1.35 14,700 14,800 14,300 30,450 444,570,000
11/09/2015 14,800 0.50 3.50 15,100 15,100 14,100 62,760 928,848,000
10/09/2015 14,300 0.30 2.14 14,700 14,700 14,000 27,250 389,675,000
09/09/2015 14,000 0.90 6.87 14,000 14,000 13,700 111,660 1,563,240,000
08/09/2015 13,100 0.80 6.50 12,800 13,100 12,800 43,850 574,435,000
07/09/2015 12,300 0.80 6.96 12,000 12,300 11,800 53,950 663,585,000
04/09/2015 11,500 0.70