Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP XD & PT Đô Thị Tỉnh Bà Rịa Vũng Tàu
Urban Development & Construction Corporation
Mã CK:      UDC      5.89      +0.18 (+3.06%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.udec.com.vn
UDC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 5,890 0.18 3.06 5,710 6,000 5,350 2,130 12,545,700
24/11/2022 5,710 -0.42 -7.36 6,130 6,120 5,710 5,610 32,033,100
23/11/2022 6,130 -0.17 -2.77 6,300 6,400 5,860 5,890 36,105,700
22/11/2022 6,300 0.00 ■■ 0.00 6,300 6,550 5,860 4,080 25,704,000
21/11/2022 6,300 0.30 4.76 6,000 6,300 5,620 2,580 16,254,000
20/11/2022 6,000 0.16 2.67 5,840 6,230 5,440 3,400 20,400,000
18/11/2022 6,000 0.16 2.67 5,840 6,230 5,440 3,400 20,400,000
17/11/2022 5,840 0.36 6.16 5,480 5,860 5,200 2,170 12,672,800
16/11/2022 5,480 0.00 ■■ 0.00 5,480 5,480 5,100 9,920 54,361,600
15/11/2022 5,480 -0.18 -3.28 5,660 5,740 5,270 1,960 10,740,800
14/11/2022 5,660 -0.03 -0.53 5,690 6,000 5,300 2,990 16,923,400
13/11/2022 5,690 -0.01 -0.18 5,700 5,960 5,310 5,110 29,075,900
11/11/2022 5,690 -0.01 -0.18 5,700 5,960 5,310 5,110 29,075,900
10/11/2022 5,700 -0.08 -1.40 5,780 6,100 5,380 4,360 24,852,000
09/11/2022 5,780 0.39 6.75 5,390 5,800 5,300 2,860 16,530,800
08/11/2022 5,500 0.11 2.00 5,390 5,750 5,020 4,860 26,730,000
07/11/2022 5,390 -0.40 -7.42 5,790 6,180 5,390 6,690 36,059,100
05/11/2022 5,790 -0.32 -5.53 6,110 6,080 5,690 7,830 45,335,700
04/11/2022 5,790 -0.32 -5.53 6,110 6,080 5,690 7,830 45,335,700
03/11/2022 6,110 -0.45 -7.36 6,560 6,540 6,110 2,440 14,908,400
02/11/2022 6,560 -0.32 -4.88 6,880 6,880 6,400 3,140 20,598,400
01/11/2022 6,880 -0.21 -3.05 7,090 7,080 6,600 8,270 56,897,600
31/10/2022 7,090 -0.29 -4.09 7,380 7,300 6,870 3,440 24,389,600
28/10/2022 7,380 -0.10 -1.36 7,480 7,480 6,960 1,180 8,708,400
27/10/2022 7,480 -0.09 -1.20 7,570 7,570 7,050 5,760 43,084,800
26/10/2022 7,570 -0.22 -2.91 7,790 7,790 7,020 440 3,330,800
25/10/2022 7,540 -0.25 -3.32 7,790 7,780 7,250 9,010 67,935,400
24/10/2022 7,790 -0.11 -1.41 7,900 7,900 7,460 280 2,181,200
21/10/2022 7,900 0.00 ■■ 0.00 7,900 8,390 7,390 2,150 16,985,000
20/10/2022 7,900 0.24 3.04 7,660 8,080 7,150 2,600 20,540,000
19/10/2022 7,660 0.30 3.92 7,360 7,770 6,980 2,060 15,779,600
18/10/2022 7,360 0.48 6.52 6,880 7,360 6,880 7,380 54,316,800
17/10/2022 6,880 0.42 6.10 6,460 6,900 6,460 2,800 19,264,000
16/10/2022 6,460 0.29 4.49 6,170 6,500 6,170 9,020 58,269,200
14/10/2022 6,460 0.29 4.49 6,170 6,500 6,170 9,020 58,269,200
13/10/2022 6,170 0.27 4.38 5,900 6,200 5,560 15,110 93,228,700
12/10/2022 5,900 0.00 ■■ 0.00 5,900 5,980 5,700 2,250 13,275,000
11/10/2022 5,900 -0.35 -5.93 6,250 6,250 5,820 7,400 43,660,000
07/10/2022 6,710 -0.50 -7.45 7,210 7,190 6,710 4,720 31,671,200
06/10/2022 7,210 -0.02 -0.28 7,230 7,400 7,010 3,160 22,783,600
05/10/2022 7,230 -0.03 -0.41 7,260 7,260 7,000 3,000 21,690,000
04/10/2022 7,260 -0.02 -0.28 7,280 7,570 7,000 6,550 47,553,000
03/10/2022 7,280 -0.05 -0.69 7,330 7,330 7,000 3,980 28,974,400
30/09/2022 7,330 -0.04 -0.55 7,370 7,350 7,000 5,470 40,095,100
29/09/2022 7,370 0.10 1.36 7,270 7,600 7,000 5,200 38,324,000
28/09/2022 7,270 -0.10 -1.38 7,370 7,360 7,000 5,680 41,293,600
27/09/2022 7,370 0.03 0.41 7,340 7,450 7,100 7,910 58,296,700
26/09/2022 7,340 -0.16 -2.18 7,500 7,470 7,010 5,620 41,250,800
23/09/2022 7,500 -0.06 -0.80 7,560 7,560 7,300 7,840 58,800,000
22/09/2022 7,560 -0.04 -0.53 7,600 7,670 7,260 9,660 73,029,600
21/09/2022 7,600 -0.08 -1.05 7,680 7,680 7,240 6,480 49,248,000
20/09/2022 7,680 -0.11 -1.43 7,790 7,980 7,460 7,090 54,451,200
19/09/2022 7,790 -0.19 -2.44 7,980 7,980 7,440 6,960 54,218,400
16/09/2022 7,980 -0.02 -0.25 8,000 8,240 7,440 24,120 192,477,600
15/09/2022 8,000 0.00 ■■ 0.00 8,000 8,300 7,510 7,370 58,960,000
14/09/2022 8,000 -0.31 -3.88 8,310 8,250 7,850 6,370 50,960,000
13/09/2022 8,310 -0.04 -0.48 8,350 8,500 8,070 4,690 38,973,900
12/09/2022 8,350 -0.51 -6.11 8,860 8,690 8,000 8,890 74,231,500
09/09/2022 8,240 -0.62 -7.52 8,860 8,890 8,240 8,530 70,287,200
08/09/2022 8,860 -0.14 -1.58 9,000 9,000 8,410 9,130 80,891,800
07/09/2022 9,000 -0.05 -0.56 9,050 9,080 8,810 4,200 37,800,000
06/09/2022 9,050 -0.05 -0.55 9,100 9,100 8,870 7,160 64,798,000
05/09/2022 9,100 -0.03 -0.33 9,130 9,130 8,930 3,630 33,033,000
01/09/2022 9,130 -0.02 -0.22 9,150 9,140 8,850 3,760 34,328,800
31/08/2022 9,130 -0.02 -0.22 9,150 9,140 8,850 3,760 34,328,800
30/08/2022 9,150 0.02 0.22 9,130 9,180 8,800 5,850 53,527,500
29/08/2022 9,130 -0.07 -0.77 9,200 9,190 8,900 3,080 28,120,400
28/08/2022 9,200 0.23 2.50 8,970 9,500 8,970 8,630 79,396,000
26/08/2022 9,200 0.23 2.50 8,970 9,500 8,970 8,630 79,396,000
25/08/2022 8,970 -0.15 -1.67 9,120 9,270 8,930 5,040 45,208,800
24/08/2022 9,120 -0.03 -0.33 9,150 9,150 8,900 6,750 61,560,000
23/08/2022 9,150 -0.04 -0.44 9,190 9,190 8,890 9,420 86,193,000
22/08/2022 9,190 0.20 2.18 8,990 9,500 8,700 5,450 50,085,500
21/08/2022 8,990 0.02 0.22 8,970 9,000 8,550 8,310 74,706,900
19/08/2022 8,990 0.02 0.22 8,970 9,000 8,550 8,310 74,706,900
18/08/2022 8,970 -0.03 -0.33 9,000 9,040 8,720 7,180 64,404,600
17/08/2022 9,000 -0.07 -0.78 9,070 9,070 8,900 2,760 24,840,000
16/08/2022 9,070 -0.02 -0.22 9,090 9,090 8,850 4,440 40,270,800
15/08/2022 9,090 0.02 0.22 9,070 9,200 8,900 3,620 32,905,800
12/08/2022 9,070 -0.02 -0.22 9,090 9,140 8,850 3,320 30,112,400
11/08/2022 9,090 0.01 0.11 9,080 9,230 8,900 9,670 87,900,300
10/08/2022 9,080 -0.04 -0.44 9,120 9,220 8,950 2,800 25,424,000
09/08/2022 9,120 -0.12 -1.32 9,240 9,270 8,870 6,970 63,566,400
08/08/2022 9,240 -0.05 -0.54 9,290 9,250 8,700 13,320 123,076,800
07/08/2022 9,290 0.48 5.17 8,810 9,420 9,010 7,520 69,860,800
05/08/2022 9,290 0.48 5.17 8,810 9,420 9,010 7,520 69,860,800
04/08/2022 8,810 0.57 6.47 8,240 8,810 8,240 7,120 62,727,200
03/08/2022 8,240 0.04 0.49 8,200 8,240 7,940 14,850 122,364,000
02/08/2022 8,200 -0.06 -0.73 8,260 8,260 8,050 3,200 26,240,000
01/08/2022 8,260 0.10 1.21 8,160 8,350 8,020 7,680 63,436,800
29/07/2022 8,160 -0.04 -0.49 8,200 8,260 8,060 2,840 23,174,400
28/07/2022 8,200 0.02 0.24 8,180 8,480 8,000 8,160 66,912,000
27/07/2022 8,180 0.00 ■■ 0.00 8,180 8,180 8,000 2,940 24,049,200
26/07/2022 8,180 -0.02 -0.24 8,200 8,200 8,000 5,580 45,644,400
25/07/2022 8,200 0.00 ■■ 0.00 8,200 8,200 7,900 4,690 38,458,000
24/07/2022 8,200 -0.03 -0.37 8,230 8,230 8,000 8,390 68,798,000
22/07/2022 8,200 -0.03 -0.37 8,230 8,230 8,000 8,390 68,798,000
21/07/2022 8,230 -0.01 -0.12 8,240 8,300 8,080 4,090 33,660,700
20/07/2022 8,240 0.01 0.12 8,230 8,290 8,000 10,990 90,557,600
19/07/2022 8,230 -0.03 -0.36 8,260 8,300 7,820 9,960 81,970,800
18/07/2022 8,260 0.24 2.91 8,020 8,490 8,000 6,610 54,598,600
17/07/2022 8,150 0.13 1.60 8,020 8,250 7,900 6,820 55,583,000
15/07/2022 8,150 0.13 1.60 8,020 8,250 7,900 6,820 55,583,000
14/07/2022 8,020 -0.17 -2.12 8,190 8,220 7,820 4,580 36,731,600
13/07/2022 8,190 0.05 0.61 8,140 8,270 8,000 3,880 31,777,200
12/07/2022 8,140 0.09 1.11 8,050 8,390 7,700 4,650 37,851,000
11/07/2022 8,050 -0.16 -1.99 8,210 8,090 7,700 14,410 116,000,500
10/07/2022 8,210 0.05 0.61 8,160 8,260 7,980 6,380 52,379,800
08/07/2022 8,210 0.05 0.61 8,160 8,260 7,980 6,380 52,379,800
07/07/2022 8,160 -0.12 -1.47 8,280 8,260 7,770 2,380 19,420,800
06/07/2022 8,280 -0.14 -1.69 8,420 8,500 7,860 5,420 44,877,600
05/07/2022 8,420 -0.14 -1.66 8,560 8,570 8,110 12,200 102,724,000
04/07/2022 8,560 -0.12 -1.40 8,680 8,820 8,350 3,720 31,843,200
02/07/2022 8,680 -0.01 -0.12 8,690 8,700 8,310 4,250 36,890,000
01/07/2022 8,680 -0.01 -0.12 8,690 8,700 8,310 4,250 36,890,000
30/06/2022 8,690 -0.03 -0.35 8,720 8,710 8,330 3,560 30,936,400
29/06/2022 8,720 -0.05 -0.57 8,770 8,770 8,270 7,300 63,656,000
28/06/2022 8,770 0.02 0.23 8,750 8,990 8,300 8,590 75,334,300
27/06/2022 8,750 -0.01 -0.11 8,760 8,760 8,320 4,240 37,100,000
24/06/2022 8,760 0.36 4.11 8,400 8,760 8,300 6,720 58,867,200
23/06/2022 8,400 -0.50 -5.95 8,900 9,280 8,280 4,790 40,236,000
22/06/2022 8,900 0.33 3.71 8,570 9,000 8,050 11,290 100,481,000
21/06/2022 8,570 -0.20 -2.33 8,770 8,930 8,160 8,430 72,245,100
20/06/2022 8,770 -0.66 -7.53 9,430 9,560 8,770 7,350 64,459,500
17/06/2022 9,430 -0.30 -3.18 9,730 9,680 9,050 13,810 130,228,300
16/06/2022 9,730 -0.02 -0.21 9,750 9,840 9,100 8,620 83,872,600
15/06/2022 9,750 -0.12 -1.23 9,870 9,880 9,180 11,620 113,295,000
14/06/2022 9,870 -0.12 -1.22 9,990 9,970 9,300 14,590 144,003,300
13/06/2022 9,990 0.31 3.10 9,680 10,200 9,010 16,630 166,133,700
12/06/2022 9,680 -0.72 -7.44 10,400 10,250 9,680 8,190 79,279,200
10/06/2022 9,680 -0.72 -7.44 10,400 10,250 9,680 8,190 79,279,200
09/06/2022 10,400 0.40 3.85 10,000 10,400 9,400 14,220 147,888,000
08/06/2022 10,000 0.44 4.40 9,560 10,200 9,010 18,960 189,600,000
07/06/2022 9,560 -0.04 -0.42 9,600 10,000 9,210 17,760 169,785,600
06/06/2022 9,600 -0.70 -7.29 10,300 10,400 9,600 3,980 38,208,000
05/06/2022 10,300 -0.15 -1.46 10,450 10,350 9,720 14,870 153,161,000
03/06/2022 10,300 -0.15 -1.46 10,450 10,350 9,720 14,870 153,161,000
02/06/2022 10,450 -0.05 -0.48 10,500 10,550 10,000 10,110 105,649,500
01/06/2022 10,500 -0.05 -0.48 10,550 10,550 10,000 12,550 131,775,000
31/05/2022 10,550 -0.05 -0.47 10,600 10,600 10,100 7,730 81,551,500
30/05/2022 10,600 -0.05 -0.47 10,650 10,700 10,150 9,560 101,336,000
29/05/2022 10,650 0.15 1.41 10,500 10,850 10,150 5,360 57,084,000
27/05/2022 10,650 0.15 1.41 10,500 10,850 10,150 5,360 57,084,000
26/05/2022 10,500 0.10 0.95 10,400 10,650 9,830 5,380 56,490,000
25/05/2022 10,400 -0.30 -2.88 10,700 10,900 10,150 6,480 67,392,000
24/05/2022 10,700 -0.70 -6.54 11,400 11,300 10,650 22,080 236,256,000
23/05/2022 11,400 0.00 ■■ 0.00 11,400 12,000 10,800 4,930 56,202,000
22/05/2022 11,400 0.70 6.14 10,700 11,400 10,800 15,820 180,348,000
20/05/2022 11,400 0.70 6.14 10,700 11,400 10,800 15,820 180,348,000
19/05/2022 10,700 0.70 6.54 10,000 10,700 9,300 57,500 615,250,000
18/05/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 8,370 83,700,000
17/05/2022 10,000 0.29 2.90 9,710 10,000 9,040 7,150 71,500,000
16/05/2022 9,710 0.36 3.71 9,350 9,990 8,800 2,780 26,993,800
13/05/2022 9,350 -0.70 -7.49 10,050 10,500 9,350 3,920 36,652,000
12/05/2022 10,050 -0.25 -2.49 10,300 10,400 9,580 9,860 99,093,000
11/05/2022 10,300 0.00 ■■ 0.00 10,300 10,600 9,840 3,190 32,857,000
10/05/2022 10,300 -0.35 -3.40 10,650 10,600 9,910 3,570 36,771,000
09/05/2022 10,650 -0.75 -7.04 11,400 11,400 10,650 4,000 42,600,000
29/04/2022 11,600 0.70 6.03 10,900 11,650 10,250 11,920 138,272,000
28/04/2022 10,900 0.35 3.21 10,550 11,000 10,550 5,640 61,476,000
27/04/2022 10,550 0.55 5.21 10,000 10,550 9,600 8,470 89,358,500
26/04/2022 10,000 0.00 ■■ 0.00 10,000 10,100 9,300 12,990 129,900,000
25/04/2022 10,000 0.09 0.90 9,910 10,300 9,690 3,450 34,500,000
23/04/2022 9,910 -0.74 -7.47 10,650 10,650 9,910 27,420 271,732,200
22/04/2022 9,910 -0.74 -7.47 10,650 10,650 9,910 27,420 271,732,200
21/04/2022 10,650 -0.75 -7.04 11,400 11,000 10,650 12,110 128,971,500
20/04/2022 11,400 -0.85 -7.46 12,250 12,200 11,400 8,550 97,470,000
19/04/2022 12,250 -0.05 -0.41 12,300 13,000 11,600 6,950 85,137,500
18/04/2022 12,300 -0.60 -4.88 12,900 12,850 12,000 14,230 175,029,000
16/04/2022 12,900 -0.35 -2.71 13,250 13,250 12,350 12,620 162,798,000
15/04/2022 12,900 -0.35 -2.71 13,250 13,250 12,350 12,620 162,798,000
14/04/2022 13,250 -0.15 -1.13 13,400 13,600 12,600 6,130 81,222,500
13/04/2022 13,400 0.25 1.87 13,150 13,500 12,400 7,910 105,994,000
12/04/2022 13,150 -0.95 -7.22 14,100 14,400 13,150 23,380 307,447,000
08/04/2022 14,100 -0.35 -2.48 14,450 14,800 13,600 16,360 230,676,000
07/04/2022 14,450 -0.15 -1.04 14,600 14,700 13,950 8,690 125,570,500
06/04/2022 14,600 -0.65 -4.45 15,250 15,100 14,200 27,170 396,682,000
05/04/2022 15,250 -0.35 -2.30 15,600 16,000 14,700 14,050 214,262,500
04/04/2022 15,600 0.15 0.96 15,450 16,300 15,100 5,840 91,104,000
01/04/2022 15,450 -0.15 -0.97 15,600 15,450 14,550 68,210 1,053,844,500
31/03/2022 15,600 -1.15 -7.37 16,750 16,500 15,600 44,250 690,300,000
30/03/2022 16,750 -1.25 -7.46 18,000 17,900 16,750 31,000 519,250,000
29/03/2022 18,000 0.55 3.06 17,450 18,650 16,500 48,500 873,000,000
28/03/2022 17,450 1.10 6.30 16,350 17,450 15,500 91,280 1,592,836,000
25/03/2022 16,350 1.05 6.42 15,300 16,350 15,400 70,570 1,153,819,500
24/03/2022 15,300 1.00 6.54 14,300 15,300 13,500 45,020 688,806,000
23/03/2022 14,300 0.85 5.94 13,450 14,350 13,700 38,560 551,408,000
22/03/2022 13,450 0.85 6.32 12,600 13,450 12,600 42,540 572,163,000
21/03/2022 12,600 0.20 1.59 12,400 12,600 12,100 18,590 234,234,000
18/03/2022 12,400 0.05 0.40 12,350 12,500 12,100 6,080 75,392,000
17/03/2022 12,350 -0.10 -0.81 12,450 12,650 11,900 8,490 104,851,500
16/03/2022 12,450 0.15 1.20 12,300 12,700 12,300 7,910 98,479,500
15/03/2022 12,300 0.20 1.63 12,100 12,350 11,700 5,110 62,853,000
14/03/2022 12,100 -0.35 -2.89 12,450 12,400 11,650 4,180 50,578,000
11/03/2022 12,450 -0.05 -0.40 12,500 12,500 12,000 7,760 96,612,000
10/03/2022 12,500 0.20 1.60 12,300 12,750 12,150 11,120 139,000,000
09/03/2022 12,300 0.00 ■■ 0.00 12,300 12,300 11,800 11,940 146,862,000
08/03/2022 12,300 -0.20 -1.63 12,500 12,500 12,000 24,050 295,815,000
07/03/2022 12,500 -0.40 -3.20 12,900 12,900 12,000 28,140 351,750,000
06/03/2022 12,900 -0.05 -0.39 12,950 13,050 12,600 8,780 113,262,000
04/03/2022 12,900 -0.05 -0.39 12,950 13,050 12,600 8,780 113,262,000
03/03/2022 12,950 0.05 0.39 12,900 13,200 12,600 9,270 120,046,500
02/03/2022 12,900 -0.30 -2.33 13,200 13,400 12,600 8,410 108,489,000
01/03/2022 13,200 0.35 2.65 12,850 13,300 12,500 15,780 208,296,000
28/02/2022 12,850 -0.15 -1.17 13,000 13,300 12,400 9,760 125,416,000
27/02/2022 13,000 -0.30 -2.31 13,300 13,600 12,800 9,670 125,710,000
25/02/2022 13,000 -0.30 -2.31 13,300 13,600 12,800 9,670 125,710,000
24/02/2022 13,300 -0.10 -0.75 13,400 13,800 12,800 32,110 427,063,000
23/02/2022 13,400 0.70 5.22 12,700 13,500 12,300 29,560 396,104,000
22/02/2022 12,700 0.00 ■■ 0.00 12,700 12,700 12,200 16,030 203,581,000
21/02/2022 12,700 0.70 5.51 12,000 12,800 11,550 27,390 347,853,000
20/02/2022 12,000 -0.15 -1.25 12,150 12,150 11,400 7,390 88,680,000
18/02/2022 12,000 -0.15 -1.25 12,150 12,150 11,400 7,390 88,680,000
17/02/2022 12,150 -0.10 -0.82 12,250 12,500 11,950 8,420 102,303,000
16/02/2022 12,250 0.75 6.12 11,500 12,300 11,550 26,740 327,565,000
15/02/2022 11,500 -0.10 -0.87 11,600 11,800 11,050 4,200 48,300,000
14/02/2022 11,600 -0.40 -3.45 12,000 12,000 11,600 6,970 80,852,000
11/02/2022 12,000 -0.10 -0.83 12,100 12,400 11,800 6,930 83,160,000
10/02/2022 12,100 -0.15 -1.24 12,250 12,500 11,800 11,270 136,367,000
09/02/2022 12,250 0.10 0.82 12,150 12,450 11,650 9,110 111,597,500
08/02/2022 12,150 -0.20 -1.65 12,350 12,500 11,800 11,620 141,183,000
07/02/2022 12,350 0.55 4.45 11,800 12,400 11,700 9,600 118,560,000
01/02/2022 11,800 0.00 ■■ 0.00 11,800 12,100 11,100 7,680 90,624,000
30/01/2022 11,800 0.00 ■■ 0.00 11,800 12,100 11,100 7,680 90,624,000
28/01/2022 11,800 0.00 ■■ 0.00 11,800 12,100 11,100 7,680 90,624,000
27/01/2022 11,800 -0.45 -3.81 12,250 12,450 11,450 9,290 109,622,000
26/01/2022 12,250 -0.05 -0.41 12,300 13,050 11,800 4,620 56,595,000
25/01/2022 12,300 -0.30 -2.44 12,600 12,950 11,900 8,800 108,240,000
24/01/2022 12,600 -0.90 -7.14 13,500 13,500 12,600 19,570 246,582,000
21/01/2022 13,500 0.20 1.48 13,300 13,800 13,000 12,100 163,350,000
20/01/2022 13,500 0.60 4.44 12,900 13,700 12,200 18,670 252,045,000
19/01/2022 12,800 0.15 1.17 12,650 12,900 12,400 9,560 122,368,000
18/01/2022 13,550 -0.05 -0.37 13,600 14,100 12,800 6,460 87,533,000
17/01/2022 13,600 0.85 6.25 12,750 13,600 12,850 39,180 532,848,000
16/01/2022 12,750 -0.35 -2.75 13,100 13,100 12,200 45,950 585,862,500
14/01/2022 12,750 -0.35 -2.75 13,100 13,100 12,200 45,950 585,862,500
13/01/2022 13,100 -0.95 -7.25 14,050 14,000 13,100 37,240 487,844,000
12/01/2022 14,050 -1.05 -7.47 15,100 15,100 14,050 50,280 706,434,000
11/01/2022 15,100 0.00 ■■ 0.00 15,100 16,150 14,050 142,560 2,152,656,000
10/01/2022 15,100 0.95 6.29 14,150 15,100 15,100 25,000 377,500,000
09/01/2022 14,150 0.90 6.36 13,250 14,150 14,000 43,410 614,251,500
07/01/2022 14,150 0.90 6.36 13,250 14,150 14,000 43,410 614,251,500
06/01/2022 13,250 0.00 ■■ 0.00 12,400 13,250 13,000 32,500 430,625,000
05/01/2022 12,400 0.00 ■■ 0.00 11,600 12,400 12,000 45,290 561,596,000
04/01/2022 11,600 0.00 ■■ 0.00 10,850 11,600 10,500 41,660 483,256,000
03/01/2022 10,700 -0.20 -1.87 10,900 11,000 10,300 11,510 123,157,000
31/12/2021 10,850 -0.15 -1.38 11,000 11,000 10,650 8,110 87,993,500
30/12/2021 11,000 -0.10 -0.91 11,000 11,300 10,700 16,810 184,910,000
29/12/2021 11,000 -0.20 -1.82 11,000 11,300 10,300 55,550 611,050,000
23/12/2021 11,500 0.65 5.65 10,850 11,600 11,500 92,840 1,067,660,000
22/12/2021 11,500 0.65 5.65 10,850 11,600 11,500 92,840 1,067,660,000
21/12/2021 10,850 0.70 6.45 10,150 10,850 10,000 31,680 343,728,000
20/12/2021 10,150 0.35 3.45 9,800 10,200 9,800 8,530 86,579,500
17/12/2021 9,800 -0.45 -4.59 10,250 10,300 9,800 15,580 152,684,000
16/12/2021 10,250 0.15 1.46 10,100 10,300 9,500 9,870 101,167,500
15/12/2021 10,100 -0.35 -3.47 10,450 10,550 10,050 1,960 19,796,000
14/12/2021 10,450 0.25 2.39 10,200 10,600 9,500 13,170 137,626,500
13/12/2021 10,200 -0.05 -0.49 10,250 10,400 9,900 9,660 98,532,000
12/12/2021 10,250 0.25 2.44 10,000 10,600 9,660 7,760 79,540,000
10/12/2021 10,250 0.25 2.44 10,000 10,600 9,660 7,760 79,540,000
09/12/2021 10,000 -0.40 -4.00 10,400 10,400 10,000 5,110 51,100,000
08/12/2021 10,400 -0.35 -3.37 10,400 10,600 10,000 6,530 67,912,000
07/12/2021 10,400 -0.05 -0.48 10,400 10,550 9,700 2,960 30,784,000
06/12/2021 10,400 -0.30 -2.88 10,700 10,700 9,960 12,020 125,008,000
04/12/2021 10,700 -0.20 -1.87 10,900 11,000 10,300 11,510 123,157,000
03/12/2021 10,700 -0.20 -1.87 10,900 11,000 10,300 11,510 123,157,000
02/12/2021 10,900 -0.05 -0.46 10,950 10,950 10,300 8,590 93,631,000
01/12/2021 10,950 0.40 3.65 10,550 10,950 9,820 16,060 175,857,000
30/11/2021 10,550 -0.10 -0.95 10,650 11,000 10,500 10,870 114,678,500
29/11/2021 10,650 -0.45 -4.23 11,100 11,100 10,500 10,090 107,458,500
28/11/2021 11,100 -0.05 -0.45 11,100 11,250 10,500 8,600 95,460,000
26/11/2021 11,100 -0.05 -0.45 11,100 11,250 10,500 8,600 95,460,000
25/11/2021 11,100 -0.15 -1.35 11,250 11,250 10,700 10,780 119,658,000
24/11/2021 11,250 -0.25 -2.22 11,250 11,800 10,800 6,520 73,350,000
23/11/2021 11,250 0.45 4.00 10,800 11,500 10,050 17,030 191,587,500
22/11/2021 10,800 -0.70 -6.48 11,500 11,500 10,700 27,910 301,428,000
19/11/2021 11,500 0.20 1.74 11,300 12,050 10,800 26,430 303,945,000
18/11/2021 11,300 0.70 6.19 10,600 11,300 10,700 27,410 309,733,000
17/11/2021 10,600 -0.60 -5.66 11,200 11,000 10,450 24,910 264,046,000
16/11/2021 11,200 -0.05 -0.45 11,250 11,900 10,500 30,740 344,288,000
15/11/2021 11,250 0.70 6.22 10,550 11,250 10,850 27,120 305,100,000
13/11/2021 10,550 0.65 6.16 9,900 10,550 10,000 33,670 355,218,500
12/11/2021 10,550 0.65 6.16 9,900 10,550 10,000 33,670 355,218,500
11/11/2021 9,900 0.61 6.16 9,290 9,900 9,010 41,850 414,315,000
10/11/2021 9,290 0.08 0.86 9,210 9,300 9,000 18,640 173,165,600
09/11/2021 9,210 -0.16 -1.74 9,210 9,490 9,020 8,250 75,982,500
08/11/2021 9,210 -0.09 -0.98 9,300 9,900 9,210 10,050 92,560,500
07/11/2021 9,300 0.46 4.95 8,840 9,300 8,800 21,920 203,856,000
05/11/2021 9,300 0.46 4.95 8,840 9,300 8,800 21,920 203,856,000
04/11/2021 9,500 -0.40 -4.21 9,900 10,000 9,210 36,410 345,895,000
03/11/2021 9,500 -0.40 -4.21 9,900 10,000 9,210 36,410 345,895,000
02/11/2021 9,900 0.01 0.10 9,890 10,250 9,210 43,750 433,125,000
01/11/2021 9,890 0.16 1.62 9,730 10,200 9,700 28,900 285,821,000
29/10/2021 9,730 0.63 6.47 9,100 9,730 9,100 32,630 317,489,900
28/10/2021 9,100 0.44 4.84 8,660 9,260 8,680 46,620 424,242,000
27/10/2021 8,660 0.56 6.47 8,100 8,660 8,000 35,970 311,500,200
26/10/2021 8,100 0.03 0.37 8,100 8,200 7,800 9,430 76,383,000
25/10/2021 8,100 0.20 2.47 7,900 8,100 7,610 8,490 68,769,000
23/10/2021 7,900 -0.07 -0.89 7,970 8,000 7,430 7,780 61,462,000
22/10/2021 7,900 -0.07 -0.89 7,970 8,000 7,430 7,780 61,462,000
21/10/2021 7,970 -0.08 -1.00 8,050 8,040 7,650 740 5,897,800
20/10/2021 8,050 0.15 1.86 7,900 8,100 7,800 4,160 33,488,000
19/10/2021 7,900 0.24 3.04 7,660 8,180 7,550 9,310 73,549,000
18/10/2021 7,660 0.03 0.39 7,660 7,790 7,400 6,390 48,947,400
16/10/2021 7,660 -0.16 -2.09 7,660 7,680 7,400 3,770 28,878,200
15/10/2021 7,660 -0.16 -2.09 7,660 7,680 7,400 3,770 28,878,200
14/10/2021 7,660 0.06 0.78 7,600 7,680 7,400 4,020 30,793,200
13/10/2021 7,600 0.05 0.66 7,550 7,680 7,400 9,590 72,884,000
12/10/2021 7,550 0.15 1.99 7,400 7,590 7,400 1,040 7,852,000
11/10/2021 7,400 -0.28 -3.78 7,680 7,770 7,400 10,810 79,994,000
08/10/2021 7,680 -0.02 -0.26 7,700 7,700 7,500 2,330 17,894,400
07/10/2021 7,700 -0.07 -0.91 7,770 7,880 7,500 3,370 25,949,000
06/10/2021 7,770 0.08 1.03 7,690 7,800 7,330 4,690 36,441,300
05/10/2021 7,690 0.29 3.77 7,400 7,790 7,400 11,120 85,512,800
04/10/2021 7,400 -0.28 -3.78 7,680 7,690 7,210 6,340 46,916,000
01/10/2021 7,680 0.43 5.60 7,250 7,700 7,250 200 1,536,000
30/09/2021 7,250 -0.34 -4.69 7,590 7,790 7,180 3,900 28,275,000
29/09/2021 7,590 -0.11 -1.45 7,700 7,600 7,170 11,020 83,641,800
28/09/2021 7,700 -0.10 -1.30 7,700 7,700 7,210 4,330 33,341,000
27/09/2021 7,700 0.14 1.82 7,560 7,990 7,170 7,210 55,517,000
26/09/2021 7,560 -0.12 -1.59 7,680 7,630 7,150 2,140 16,178,400
24/09/2021 7,560 -0.12 -1.59 7,680 7,630 7,150 2,140 16,178,400
23/09/2021 7,680 -0.07 -0.91 7,750 7,840 7,500 1,540 11,827,200
22/09/2021 7,750 0.06 0.77 7,690 7,780 7,170 5,530 42,857,500
21/09/2021 7,690 -0.05 -0.65 7,740 7,740 7,200 1,810 13,918,900
20/09/2021 7,740 0.10 1.29 7,640 7,940 7,150 5,980 46,285,200
17/09/2021 7,640 -0.05 -0.65 7,690 7,930 7,270 620 4,736,800
16/09/2021 7,690 -0.10 -1.30 7,790 7,780 7,300 2,600 19,994,000
15/09/2021 7,790 -0.01 -0.13 7,800 7,800 7,270 1,600 12,464,000
14/09/2021 7,800 -0.53 -6.79 7,800 8,170 7,270 4,440 34,632,000
13/09/2021 7,800 -0.44 -5.64 7,800 8,200 7,320 950 7,410,000
11/09/2021 7,800 -0.05 -0.64 7,850 7,850 7,600 4,740 36,972,000
10/09/2021 7,800 -0.05 -0.64 7,850 7,850 7,600 4,740 36,972,000
09/09/2021 7,850 0.06 0.76 7,790 8,000 7,550 3,520 27,632,000
08/09/2021 7,790 -0.06 -0.77 7,850 7,840 7,610 11,660 90,831,400
07/09/2021 7,850 -0.05 -0.64 7,900 7,900 7,680 11,500 90,275,000
06/09/2021 7,900 0.17 2.15 7,730 7,900 7,400 2,230 17,617,000
05/09/2021 6,040 0.19 3.15 5,850 6,250 5,610 5,030 30,381,200
03/09/2021 6,150 0.30 4.88 5,850 6,250 5,610 1,030 6,334,500
01/09/2021 7,730 -0.01 -0.13 7,740 7,790 7,210 4,500 34,785,000
31/08/2021 7,740 -0.06 -0.78 7,800 7,800 7,260 7,940 61,455,600
30/08/2021 7,800 0.44 5.64 7,360 7,870 7,100 2,380 18,564,000
27/08/2021 7,360 -0.02 -0.27 7,380 7,380 6,880 1,990 14,646,400
26/08/2021 7,380 0.48 6.50 6,900 7,380 6,810 12,290 90,700,200
25/08/2021 6,900 0.06 0.87 6,840 6,900 6,550 12,450 85,905,000
24/08/2021 6,840 -0.04 -0.58 6,880 6,880 6,420 3,650 24,966,000
23/08/2021 6,880 -0.22 -3.20 6,880 6,880 6,630 3,390 23,323,200
20/08/2021 6,880 -0.02 -0.29 6,900 6,900 6,700 12,570 86,481,600
19/08/2021 6,900 -0.10 -1.45 7,000 7,000 6,530 1,600 11,040,000
18/08/2021 7,000 -0.15 -2.14 7,000 7,050 6,850 1,690 11,830,000
17/08/2021 7,000 0.05 0.71 6,950 7,000 6,510 8,860 62,020,000
16/08/2021 6,950 0.27 3.88 6,680 7,000 6,230 4,740 32,943,000
13/08/2021 6,680 0.09 1.35 6,590 6,900 6,200 2,810 18,770,800
12/08/2021 6,590 0.43 6.53 6,160 6,590 6,110 11,840 78,025,600
11/08/2021 6,160 0.06 0.97 6,100 6,160 5,850 4,910 30,245,600
10/08/2021 6,100 0.02 0.33 6,100 6,120 6,100 210 1,281,000
09/08/2021 6,100 0.01 0.16 6,100 6,120 5,820 1,700 10,370,000
06/08/2021 6,100 0.06 0.98 6,040 6,100 5,770 1,180 7,198,000
05/08/2021 6,040 -0.05 -0.83 6,090 6,040 5,760 5,030 30,381,200
04/08/2021 6,090 -0.06 -0.99 6,150 6,100 5,770 300 1,827,000
03/08/2021 6,150 0.30 4.88 5,850 6,250 5,610 1,030 6,334,500
02/08/2021 5,850 -0.03 -0.51 5,880 5,870 5,550 600 3,510,000
30/07/2021 5,880 -0.06 -1.02 5,940 5,910 5,660 810 4,762,800
29/07/2021 5,940 0.01 0.17 5,940 5,950 5,900 300 1,782,000
28/07/2021 5,940 0.30 5.05 5,640 5,960 5,900 30 178,200
27/07/2021 5,640 -0.36 -6.38 6,000 5,970 5,600 1,400 7,896,000
26/07/2021 6,000 -0.07 -1.17 6,070 6,060 5,710 170 1,020,000
23/07/2021 6,070 -0.08 -1.32 6,150 6,110 5,750 780 4,734,600
21/07/2021 6,180 0.22 3.56 5,960 6,170 5,750 1,110 6,859,800
20/07/2021 6,190 0.23 3.72 5,960 6,200 5,840 1,270 7,861,300
19/07/2021 5,960 -0.44 -7.38 6,400 6,450 5,960 1,280 7,628,800
17/07/2021 6,400 0.21 3.28 6,190 6,400 5,910 2,050 13,120,000
16/07/2021 6,400 0.21 3.28 6,190 6,400 5,910 2,050 13,120,000
15/07/2021 6,190 -0.04 -0.65 6,230 6,190 5,800 5,760 35,654,400
14/07/2021 6,230 0.08 1.28 6,150 6,240 6,000 170 1,059,100
13/07/2021 6,150 0.30 4.88 5,850 6,150 5,990 400 2,460,000
12/07/2021 5,850 -0.43 -7.35 6,280 6,270 5,850 3,630 21,235,500
09/07/2021 6,280 0.10 1.59 6,180 6,300 6,000 2,390 15,009,200
08/07/2021 6,180 -0.02 -0.32 6,200 6,200 6,000 1,810 11,185,800
07/07/2021 6,200 -0.18 -2.90 6,380 6,380 6,000 7,890 48,918,000
06/07/2021 6,380 -0.02 -0.31 6,400 6,400 6,000 2,780 17,736,400
05/07/2021 6,400 0.02 0.31 6,380 6,500 6,010 1,690 10,816,000
02/07/2021 6,380 0.06 0.94 6,320 6,510 6,300 900 5,742,000
01/07/2021 6,320 0.41 6.49 5,910 6,320 5,900 17,640 111,484,800
30/06/2021 5,910 -0.44 -7.45 6,350 6,350 5,910 1,730 10,224,300
29/06/2021 6,350 0.02 0.31 6,330 6,350 6,100 2,190 13,906,500
28/06/2021 6,330 0.04 0.63 6,290 6,350 6,190 980 6,203,400
25/06/2021 6,290 -0.01 -0.16 6,300 6,300 6,160 1,030 6,478,700
24/06/2021 6,300 -0.04 -0.63 6,340 6,330 6,150 420 2,646,000
23/06/2021 6,340 -0.03 -0.47 6,370 6,350 6,150 1,330 8,432,200
22/06/2021 6,370 -0.03 -0.47 6,400 6,400 6,200 2,610 16,625,700
21/06/2021 6,400 -0.18 -2.81 6,400 6,400 6,200 1,530 9,792,000
18/06/2021 6,400 -0.18 -2.81 6,580 6,590 6,300 5,150 32,960,000
17/06/2021 6,580 0.20 3.04 6,380 6,580 6,150 2,720 17,897,600
16/06/2021 6,380 -0.12 -1.88 6,500 6,420 6,220 860 5,486,800
15/06/2021 6,790 0.34 5.01 6,450 6,890 6,030 70 475,300
14/06/2021 6,450 0.40 6.20 6,050 6,470 6,050 3,120 20,124,000
11/06/2021 6,050 -0.40 -6.61 6,450 6,450 6,050 5,360 32,428,000
10/06/2021 6,450 0.06 0.93 6,390 6,450 6,200 670 4,321,500
09/06/2021 6,390 -0.05 -0.78 6,440 6,390 6,200 260 1,661,400
08/06/2021 6,440 0.09 1.40 6,350 6,470 6,000 3,270 21,058,800
07/06/2021 6,350 -0.24 -3.78 6,590 6,600 6,130 4,110 26,098,500
04/06/2021 6,590 0.01 0.15 6,590 6,750 6,200 1,150 7,578,500
03/06/2021 6,590 0.43 6.53 6,160 6,590 6,160 7,240 47,711,600
02/06/2021 6,160 0.16 2.60 6,000 6,190 6,000 1,090 6,714,400
01/06/2021 6,000 -0.19 -3.17 6,190 6,180 6,000 1,570 9,420,000
31/05/2021 6,190 -0.52 -8.40 6,200 6,200 5,980 1,400 8,666,000
28/05/2021 6,200 0.30 4.84 5,900 6,290 6,000 2,230 13,826,000
27/05/2021 5,900 -0.34 -5.76 6,240 6,240 5,900 2,040 12,036,000
26/05/2021 6,240 -0.01 -0.16 6,250 6,240 6,000 4,340 27,081,600
25/05/2021 6,250 -0.03 -0.48 6,280 6,300 5,940 2,210 13,812,500
24/05/2021 6,280 0.14 2.23 6,140 6,300 6,000 200 1,256,000
21/05/2021 6,140 -0.01 -0.16 6,150 6,140 5,820 950 5,833,000
20/05/2021 6,150 -0.08 -1.30 6,230 6,280 5,800 1,670 10,270,500
19/05/2021 6,230 -0.06 -0.96 6,290 6,280 6,050 1,520 9,469,600
18/05/2021 6,290 0.01 0.16 6,290 6,350 6,100 560 3,522,400
17/05/2021 6,290 -0.01 -0.16 6,300 6,300 6,050 2,050 12,894,500
16/05/2021 6,300 -0.04 -0.63 6,340 6,390 6,000 1,850 11,655,000
14/05/2021 6,300 -0.04 -0.63 6,340 6,390 6,000 1,850 11,655,000
13/05/2021 6,340 -0.14 -2.21 6,340 6,340 6,170 2,320 14,708,800
12/05/2021 6,340 -0.20 -3.15 6,340 6,340 6,110 1,310 8,305,400
11/05/2021 6,340 -0.06 -0.95 6,400 6,400 6,000 2,270 14,391,800
10/05/2021 6,400 -0.03 -0.47 6,430 6,400 6,150 230 1,472,000
07/05/2021 6,430 0.04 0.62 6,390 6,500 6,250 4,760 30,606,800
06/05/2021 6,390 -0.01 -0.16 6,400 6,590 6,200 4,160 26,582,400
05/05/2021 6,400 -0.20 -3.13 6,600 6,650 6,250 3,570 22,848,000
04/05/2021 6,600 -0.08 -1.21 6,680 6,680 6,220 2,510 16,566,000
03/05/2021 7,540 0.49 6.50 7,050 7,540 6,560 650 4,901,000
30/04/2021 6,680 -0.11 -1.65 6,790 6,900 6,450 1,670 11,155,600
29/04/2021 6,680 -0.11 -1.65 6,790 6,900 6,450 1,670 11,155,600
28/04/2021 6,790 -0.10 -1.47 6,890 6,890 6,410 8,850 60,091,500
27/04/2021 6,890 -0.04 -0.58 6,930 6,930 6,450 2,420 16,673,800
26/04/2021 6,930 -0.07 -1.01 7,000 7,280 6,520 3,970 27,512,100
23/04/2021 7,000 -0.18 -2.57 7,180 7,160 6,870 4,590 32,130,000
22/04/2021 7,180 -0.10 -1.39 7,280 7,250 6,900 1,970 14,144,600
21/04/2021 7,280 -0.02 -0.27 7,300 7,380 7,110 3,470 25,261,600
20/04/2021 7,280 -0.02 -0.27 7,300 7,380 7,110 3,470 25,261,600
19/04/2021 7,300 0.01 0.14 7,300 7,340 6,830 4,900 35,770,000
18/04/2021 7,300 -0.30 -4.11 7,600 7,600 7,100 6,700 48,910,000
16/04/2021 7,300 -0.30 -4.11 7,600 7,600 7,100 6,700 48,910,000
15/04/2021 7,600 -0.18 -2.37 7,780 7,780 7,500 16,360 124,336,000
14/04/2021 7,780 0.33 4.24 7,450 7,780 7,450 7,680 59,750,400
13/04/2021 7,450 -0.14 -1.88 7,590 7,900 7,450 17,150 127,767,500
12/04/2021 7,590 0.49 6.46 7,100 7,590 7,200 14,480 109,903,200
09/04/2021 7,100 -0.09 -1.27 7,190 7,190 7,010 1,340 9,514,000
08/04/2021 7,190 -0.01 -0.14 7,200 7,220 7,180 3,480 25,021,200
07/04/2021 7,200 0.01 0.14 7,190 7,250 7,180 3,530 25,416,000
06/04/2021 7,190 0.21 2.92 6,980 7,190 6,960 6,520 46,878,800
05/04/2021 6,980 -0.02 -0.29 7,000 7,000 6,910 2,670 18,636,600
02/04/2021 7,000 -0.05 -0.71 7,050 7,080 6,880 2,030 14,210,000
01/04/2021 7,050 -0.04 -0.57 7,090 7,100 6,900 770 5,428,500
31/03/2021 7,090 0.38 5.36 6,710 7,090 6,700 4,200 29,778,000
30/03/2021 6,710 -0.29 -4.32 7,000 7,190 6,690 12,620 84,680,200
29/03/2021 7,000 0.06 0.86 6,940 7,190 6,800 6,850 47,950,000
26/03/2021 6,940 -0.05 -0.72 6,990 7,250 6,860 2,260 15,684,400
25/03/2021 6,990 0.04 0.57 6,950 6,990 6,800 2,850 19,921,500
24/03/2021 6,950 -0.05 -0.72 7,000 7,100 6,950 6,430 44,688,500
23/03/2021 7,000 -0.17 -2.43 7,170 7,180 6,950 7,330 51,310,000
22/03/2021 7,170 -0.02 -0.28 7,190 7,200 6,950 9,260 66,394,200
21/03/2021 7,190 -0.10 -1.39 7,290 7,300 7,060 1,370 9,850,300
19/03/2021 7,190 -0.10 -1.39 7,290 7,300 7,060 1,370 9,850,300
18/03/2021 7,290 0.10 1.37 7,190 7,350 7,020 4,170 30,399,300
17/03/2021 7,190 -0.06 -0.83 7,250 7,250 6,910 15,030 108,065,700
16/03/2021 7,250 -0.10 -1.38 7,350 7,350 7,100 6,920 50,170,000
15/03/2021 7,350 0.15 2.04 7,200 7,400 7,100 3,520 25,872,000
12/03/2021 7,200 -0.20 -2.78 7,400 7,500 7,200 4,570 32,904,000
11/03/2021 7,400 0.10 1.35 7,300 7,500 7,210 11,160 82,584,000
10/03/2021 7,300 -0.30 -4.11 7,600 7,500 7,200 2,500 18,250,000
09/03/2021 7,600 -0.20 -2.63 7,800 7,800 7,260 7,610 57,836,000
08/03/2021 7,800 0.31 3.97 7,490 8,010 7,250 16,170 126,126,000
05/03/2021 7,490 0.49 6.54 7,000 7,490 7,450 18,900 141,561,000
04/03/2021 7,000 0.44 6.29 6,560 7,000 6,500 7,310 51,170,000
03/03/2021 6,560 0.36 5.49 6,200 6,590 6,300 3,120 20,467,200
02/03/2021 6,200 -0.43 -6.94 6,630 6,590 6,200 1,860 11,532,000
01/03/2021 6,630 0.16 2.41 6,470 6,670 6,020 200 1,326,000
26/02/2021 6,470 -0.03 -0.46 6,500 6,490 6,210 1,010 6,534,700
25/02/2021 6,500 -0.17 -2.62 6,500 6,600 6,330 1,020 6,630,000
24/02/2021 6,500 -0.23 -3.54 6,730 6,700 6,300 1,550 10,075,000
23/02/2021 6,730 -0.02 -0.30 6,750 6,750 6,310 3,360 22,612,800
22/02/2021 6,750 -0.03 -0.44 6,780 6,780 6,400 1,860 12,555,000
21/02/2021 6,780 0.29 4.28 6,490 6,800 6,110 3,550 24,069,000
19/02/2021 6,780 0.29 4.28 6,490 6,800 6,110 3,550 24,069,000
18/02/2021 6,490 0.09 1.39 6,400 6,500 6,300 2,800 18,172,000
17/02/2021 6,400 0.01 0.16 6,390 6,600 6,110 2,420 15,488,000
10/02/2021 6,390 -0.11 -1.72 6,500 6,500 6,050 10,790 68,948,100
09/02/2021 6,390 -0.11 -1.72 6,500 6,500 6,050 10,790 68,948,100
08/02/2021 6,500 -0.08 -1.23 6,580 6,790 6,300 100 650,000
05/02/2021 6,580 0.09 1.37 6,490 6,770 6,250 480 3,158,400
05/01/2021 6,040 -0.26 -4.30 6,300 6,300 5,900 4,170 25,186,800
04/01/2021 6,300 -0.06 -0.95 6,300 6,300 5,860 7,640 48,132,000
01/01/2021 6,300 0.25 3.97 6,050 6,470 6,050 217,610 1,370,943,000
31/12/2020 6,300 0.25 3.97 6,050 6,470 6,050 217,610 1,370,943,000
30/12/2020 6,050 0.39 6.45 5,660 6,050 6,050 85,020 514,371,000
29/12/2020 5,660 0.40 7.07 5,290 5,660 5,660 10,215 57,816,900
28/12/2020 5,290 0.20 3.78 5,130 5,340 5,130 7,116 37,643,640
27/12/2020 5,130 0.10 1.95 5,050 5,200 4,700 5,570 28,574,100
25/12/2020 5,130 0.10 1.95 5,050 5,200 4,700 5,570 28,574,100
24/12/2020 5,050 0.00 ■■ 0.00 5,050 5,190 5,050 1,708 8,625,400
23/12/2020 5,050 0.00 ■■ 0.00 5,090 5,100 5,000 3,746 18,917,300
22/12/2020 5,090 0.00 ■■ 0.00 5,130 5,110 4,840 4,275 21,759,750
21/12/2020 5,130 0.00 ■■ 0.00 5,150 5,150 5,000 760 3,898,800
20/12/2020 5,150 0.10 1.94 5,080 5,150 5,010 5,725 29,483,750
18/12/2020 5,150 0.10 1.94 5,080 5,150 5,010 5,725 29,483,750
17/12/2020 5,080 -0.10 -1.97 5,170 5,170 4,910 9,654 49,042,320
16/12/2020 5,170 0.00 ■■ 0.00 5,180 5,240 5,000 4,912 25,395,040
15/12/2020 5,180 0.00 ■■ 0.00 5,190 5,190 5,050 1,840 9,531,200
14/12/2020 5,190 -0.10 -1.93 5,290 5,280 4,930 1,841 9,554,790
13/12/2020 5,290 0.00 ■■ 0.00 5,300 5,300 5,150 516 2,729,640
11/12/2020 5,290 0.00 ■■ 0.00 5,300 5,300 5,150 516 2,729,640
10/12/2020 5,300 0.30 5.66 5,010 5,300 5,010 1,926 10,207,800
09/12/2020 5,010 -0.30 -5.99 5,350 5,330 5,010 7,128 35,711,280
08/12/2020 5,350 0.10 1.87 5,250 5,400 5,200 3,872 20,715,200
07/12/2020 5,250 -0.10 -1.90 5,340 5,400 5,220 1,196 6,279,000
04/12/2020 5,200 -0.10 -1.92 5,350 5,340 5,200 2,592 13,478,400
03/12/2020 5,350 0.20 3.74 5,190 5,370 5,010 3,810 20,383,500
02/12/2020 5,190 0.00 ■■ 0.00 5,150 5,190 5,150 1,081 5,610,390
01/12/2020 5,150 0.00 ■■ 0.00 5,120 5,200 4,920 1,662 8,559,300
30/11/2020 5,030 -0.17 -3.38 5,200 5,200 5,000 79,780 401,293,400
27/11/2020 5,030 -0.17 -3.38 5,200 5,200 5,000 79,780 401,293,400
26/11/2020 5,200 -0.12 -2.31 5,320 5,400 5,200 60,880 316,576,000
25/11/2020 5,320 -0.03 -0.56 5,350 5,600 5,260 37,740 200,776,800
24/11/2020 5,350 -0.05 -0.93 5,350 5,460 5,210 12,920 69,122,000
23/11/2020 5,350 -0.10 -1.87 5,450 5,460 5,300 97,940 523,979,000
20/11/2020 5,450 0.00 ■■ 0.00 5,480 5,500 5,400 871 4,746,950
19/11/2020 5,480 0.20 3.65 5,330 5,490 5,250 6,136 33,625,280
18/11/2020 5,330 -0.17 -3.19 5,500 5,690 5,300 44,350 236,385,500
17/11/2020 5,500 -0.10 -1.82 5,590 5,530 5,350 4,232 23,276,000
16/11/2020 5,590 0.00 ■■ 0.00 5,640 5,730 5,350 3,187 17,815,330
13/11/2020 5,640 0.20 3.55 5,400 5,770 5,230 2,131 12,018,840
12/11/2020 5,400 -0.10 -1.85 5,500 5,840 5,130 3,057 16,507,800
11/11/2020 5,500 -0.30 -5.45 5,750 5,750 5,360 7,339 40,364,500
10/11/2020 5,750 0.00 ■■ 0.00 5,790 5,900 5,500 4,545 26,133,750
09/11/2020 5,790 -0.20 -3.45 5,960 5,960 5,600 2,390 13,838,100
06/11/2020 5,960 0.00 ■■ 0.00 5,960 6,000 5,850 181 1,078,760
05/11/2020 5,960 0.20 3.36 5,750 5,960 5,600 1,385 8,254,600
04/11/2020 5,750 0.00 ■■ 0.00 5,750 5,750 5,400 179 1,029,250
03/11/2020 5,750 -0.20 -3.48 5,940 5,800 5,670 1,313 7,549,750
02/11/2020 5,940 0.00 ■■ 0.00 5,940 5,940 5,900 81 481,140
31/10/2020 5,940 0.10 1.68 5,820 5,950 5,550 1,872 11,119,680
30/10/2020 5,940 0.10 1.68 5,820 5,950 5,550 1,872 11,119,680
29/10/2020 5,820 0.30 5.15 5,480 5,850 5,480 9,088 52,892,160
28/10/2020 5,480 -0.40 -7.30 5,880 5,870 5,480 631 3,457,880
27/10/2020 5,880 0.00 ■■ 0.00 5,900 5,900 5,880 299 1,758,120
26/10/2020 5,900 -0.10 -1.69 6,000 6,000 5,800 1,115 6,578,500
23/10/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,710 1,128 6,768,000
22/10/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 61 366,000
21/10/2020 6,000 -0.10 -1.67 6,070 6,000 5,670 1,258 7,548,000
20/10/2020 6,070 -0.10 -1.65 6,150 6,150 5,730 1,010 6,130,700
19/10/2020 6,150 0.00 ■■ 0.00 6,150 6,150 6,000 1,914 11,771,100
16/10/2020 6,150 0.20 3.25 5,950 6,200 5,900 6,395 39,329,250
15/10/2020 5,950 0.08 1.34 5,870 6,000 5,900 133,540 794,563,000
14/10/2020 5,870 0.10 1.70 5,750 5,900 5,600 12,196 71,590,520
13/10/2020 5,750 0.00 ■■ 0.00 5,700 5,800 5,450 2,165 12,448,750
12/10/2020 5,700 0.00 ■■ 0.00 5,750 5,990 5,620 3,372 19,220,400
11/10/2020 5,750 0.00 ■■ 0.00 5,740 5,990 5,400 6,134 35,270,500
09/10/2020 5,750 0.00 ■■ 0.00 5,740 5,990 5,400 6,134 35,270,500
08/10/2020 5,740 0.10 1.74 5,660 5,750 5,500 7,930 45,518,200
07/10/2020 5,660 0.10 1.77 5,600 5,670 5,600 5,221 29,550,860
06/10/2020 5,600 -0.10 -1.79 5,680 5,710 5,450 1,369 7,666,400
05/10/2020 5,680 0.30 5.28 5,350 5,710 5,350 3,603 20,465,040
02/10/2020 5,350 -0.10 -1.87 5,460 5,460 5,220 2,497 13,358,950
01/10/2020 5,460 0.00 ■■ 0.00 5,470 5,470 5,220 1,524 8,321,040
30/09/2020 5,470 0.10 1.83 5,400 5,480 5,100 1,642 8,981,740
29/09/2020 5,400 -0.20 -3.70 5,580 5,580 5,310 2,324 12,549,600
28/09/2020 5,580 0.00 ■■ 0.00 5,580 5,650 5,400 1,590 8,872,200
25/09/2020 5,580 0.00 ■■ 0.00 5,600 5,640 5,300 3,875 21,622,500
24/09/2020 5,600 -0.10 -1.79 5,670 5,660 5,300 3,242 18,155,200
23/09/2020 5,670 0.00 ■■ 0.00 5,700 5,780 5,550 1,353 7,671,510
22/09/2020 5,700 0.00 ■■ 0.00 5,740 5,740 5,450 2,790 15,903,000
21/09/2020 5,740 0.10 1.74 5,650 5,800 5,600 6,013 34,514,620
18/09/2020 5,650 0.20 3.54 5,500 5,650 5,450 1,676 9,469,400
17/09/2020 5,500 -0.10 -1.82 5,610 5,600 5,320 2,741 15,075,500
16/09/2020 5,610 0.00 ■■ 0.00 5,650 5,650 5,500 1,177 6,602,970
15/09/2020 5,650 0.10 1.77 5,550 5,650 5,450 4,019 22,707,350
14/09/2020 5,550 -0.20 -3.60 5,700 5,700 5,500 5,264 29,215,200
12/09/2020 5,700 -0.10 -1.75 5,780 5,780 5,400 4,285 24,424,500
11/09/2020 5,700 -0.10 -1.75 5,780 5,780 5,400 4,285 24,424,500
10/09/2020 5,780 0.20 3.46 5,600 5,780 5,400 6,379 36,870,620
09/09/2020 5,600 0.30 5.36 5,300 5,600 5,020 61,800 346,080,000
08/09/2020 5,300 -0.40 -7.55 5,690 5,690 5,300 16,692 88,467,600
07/09/2020 5,690 -0.10 -1.76 5,780 5,770 5,500 4,630 26,344,700
05/09/2020 5,780 0.10 1.73 5,680 5,850 5,550 1,164 6,727,920
04/09/2020 5,780 0.10 1.73 5,680 5,850 5,550 1,164 6,727,920
03/09/2020 5,680 -0.40 -7.04 6,100 6,100 5,680 8,048 45,712,640
01/09/2020 6,100 0.20 3.28 5,870 6,100 5,460 27,881 170,074,100
31/08/2020 5,870 -0.40 -6.81 6,310 6,690 5,870 17,847 104,761,890
30/08/2020 6,310 0.00 ■■ 0.00 6,310 6,740 6,290 10,179 64,229,490
28/08/2020 6,310 0.00 ■■ 0.00 6,310 6,740 6,290 10,179 64,229,490
27/08/2020 6,310 0.40 6.34 5,900 6,310 6,000 23,429 147,836,990
26/08/2020 5,900 0.20 3.39 5,680 5,900 5,500 9,747 57,507,300
25/08/2020 5,680 0.00 ■■ 0.00 5,630 5,780 5,510 12,795 72,675,600
24/08/2020 5,630 0.40 7.10 5,280 5,640 5,280 30,549 171,990,870
21/08/2020 5,280 0.10 1.89 5,200 5,350 5,000 13,559 71,591,520
20/08/2020 5,200 0.30 5.77 4,890 5,230 4,850 19,344 100,588,800
19/08/2020 4,890 0.20 4.09 4,700 4,890 4,500 5,596 27,364,440
18/08/2020 4,700 -0.20 -4.26 4,900 5,100 4,560 7,213 33,901,100
17/08/2020 4,900 0.00 ■■ 0.00 4,930 4,900 4,590 9,402 46,069,800
15/08/2020 4,930 0.10 2.03 4,800 5,000 4,800 3,618 17,836,740
14/08/2020 4,930 0.10 2.03 4,800 5,000 4,800 3,618 17,836,740
13/08/2020 4,800 -0.30 -6.25 5,080 5,390 4,750 11,433 54,878,400
12/08/2020 5,080 0.00 ■■ 0.00 5,090 5,180 4,900 3,703 18,811,240
11/08/2020 5,090 0.00 ■■ 0.00 5,100 5,180 4,910 5,689 28,957,010
10/08/2020 5,100 -0.10 -1.96 5,180 5,300 4,960 7,446 37,974,600
07/08/2020 5,180 -0.10 -1.93 5,300 5,300 4,950 4,287 22,206,660
06/08/2020 5,300 0.00 ■■ 0.00 5,300 5,500 5,100 4,981 26,399,300
05/08/2020 5,300 0.30 5.66 4,960 5,300 4,970 15,489 82,091,700
04/08/2020 4,960 0.30 6.05 4,640 4,960 4,650 12,886 63,914,560
03/08/2020 4,640 0.20 4.31 4,450 4,690 4,450 2,268 10,523,520
31/07/2020 4,450 -0.30 -6.74 4,760 4,700 4,430 5,660 25,187,000
30/07/2020 4,760 0.10 2.10 4,650 4,850 4,370 491 2,337,160
29/07/2020 4,650 -0.10 -2.15 4,790 5,100 4,460 25,770 119,830,500
28/07/2020 4,790 0.20 4.18 4,580 4,900 4,270 12,801 61,316,790
27/07/2020 4,580 -0.30 -6.55 4,920 4,580 4,580 2,681 12,278,980
24/07/2020 4,920 -0.40 -8.13 5,290 5,660 4,920 15,613 76,815,960
23/07/2020 5,290 -0.40 -7.56 5,680 5,680 5,290 23,693 125,335,970
22/07/2020 5,680 -0.10 -1.76 5,800 5,860 5,400 11,508 65,365,440
21/07/2020 5,800 0.00 ■■ 0.00 5,800 5,970 5,550 17,154 99,493,200
20/07/2020 5,800 0.40 6.90 5,430 5,810 5,600 114,597 664,662,600
17/07/2020 5,430 0.40 7.37 5,080 5,430 5,430 43,562 236,541,660
16/07/2020 5,080 0.30 5.91 4,750 5,080 4,750 59,237 300,923,960
15/07/2020 4,750 0.30 6.32 4,450 4,760 4,450 20,668 98,173,000
14/07/2020 4,450 0.00 ■■ 0.00 4,450 4,500 4,250 2,785 12,393,250
13/07/2020 4,450 -0.10 -2.25 4,570 4,850 4,300 7,670 34,131,500
10/07/2020 4,570 0.20 4.38 4,380 4,600 4,250 13,838 63,239,660
09/07/2020 4,380 0.30 6.85 4,110 4,390 3,970 23,391 102,452,580
08/07/2020 4,110 0.00 ■■ 0.00 4,110 4,390 3,830 19,169 78,784,590
07/07/2020 4,110 0.30 7.30 3,850 4,110 4,100 41,748 171,584,280
06/07/2020 3,850 0.30 7.79 3,600 3,850 3,850 6,584 25,348,400
03/07/2020 3,600 0.20 5.56 3,370 3,600 3,400 26,926 96,933,600
02/07/2020 3,370 0.20 5.93 3,150 3,370 3,140 16,343 55,075,910
01/07/2020 3,150 0.20 6.35 2,960 3,160 3,010 4,673 14,719,950
30/06/2020 2,960 -0.20 -6.76 3,180 3,200 2,960 8,996 26,628,160
29/06/2020 3,180 -0.20 -6.29 3,410 3,410 3,180 10,603 33,717,540
26/06/2020 3,410 -0.07 -2.05 3,480 3,680 3,410 16,960 57,833,600
25/06/2020 3,480 0.10 2.87 3,420 3,620 3,350 3,437 11,960,760
24/06/2020 3,420 -0.20 -5.85 3,600 3,730 3,350 15,832 54,145,440
23/06/2020 3,600 -0.30 -8.33 3,850 3,860 3,590 11,908 42,868,800
22/06/2020 3,850 0.30 7.79 3,600 3,850 3,830 8,909 34,299,650
19/06/2020 3,600 0.20 5.56 3,370 3,600 3,590 8,194 29,498,400
18/06/2020 3,370 -0.30 -8.90 3,620 3,600 3,370 31,534 106,269,580
17/06/2020 3,620 -0.27 -7.46 3,890 3,640 3,620 125,500 454,310,000
16/06/2020 3,890 -0.30 -7.71 4,180 3,890 3,890 3,450 13,420,500
15/06/2020 4,180 -0.30 -7.18 4,490 4,500 4,180 4,878 20,390,040
12/06/2020 4,490 -0.10 -2.23 4,620 4,610 4,300 17,273 77,555,770
11/06/2020 4,620 0.30 6.49 4,330 4,630 4,340 18,045 83,367,900
10/06/2020 4,330 0.30 6.93 4,050 4,330 4,250 12,849 55,636,170
09/06/2020 4,050 0.30 7.41 3,790 4,050 4,000 26,989 109,305,450
08/06/2020 3,790 0.20 5.28 3,550 3,790 3,790 1,326 5,025,540
06/06/2020 3,550 0.20 5.63 3,320 3,550 3,550 2,125 7,543,750
05/06/2020 3,550 0.20 5.63 3,320 3,550 3,550 2,125 7,543,750
04/06/2020 3,320 0.20 6.02 3,110 3,320 3,320 4,348 14,435,360
03/06/2020 3,110 0.20 6.43 2,910 3,110 3,000 1,283 3,990,130
02/06/2020 2,910 0.00 ■■ 0.00 2,900 3,070 2,900 2,399 6,981,090
01/06/2020 2,900 0.00 ■■ 0.00 2,890 2,950 2,800 7,045 20,430,500
31/05/2020 2,890 0.00 ■■ 0.00 2,870 2,890 2,760 738 2,132,820
29/05/2020 2,890 0.00 ■■ 0.00 2,870 2,890 2,760 738 2,132,820
28/05/2020 2,870 0.00 ■■ 0.00 2,880 2,990 2,870 481 1,380,470
27/05/2020 2,880 0.00 ■■ 0.00 2,840 3,000 2,860 1,127 3,245,760
26/05/2020 2,840 -0.10 -3.52 2,920 2,990 2,840 346 982,640
25/05/2020 2,920 0.00 ■■ 0.00 2,940 2,940 2,900 235 686,200
24/05/2020 2,940 0.00 ■■ 0.00 2,900 2,990 2,900 796 2,340,240
22/05/2020 2,940 0.00 ■■ 0.00 2,900 2,990 2,900 796 2,340,240
21/05/2020 2,900 -0.10 -3.45 2,980 2,980 2,900 2,351 6,817,900
20/05/2020 2,980 0.10 3.36 2,920 3,000 2,980 95 283,100
19/05/2020 2,920 0.00 ■■ 0.00 2,920 3,060 2,870 788 2,300,960
18/05/2020 2,920 0.00 ■■ 0.00 2,950 3,100 2,900 428 1,249,760
17/05/2020 2,950 -0.20 -6.78 3,100 3,200 2,950 851 2,510,450
15/05/2020 2,950 -0.20 -6.78 3,100 3,200 2,950 851 2,510,450
14/05/2020 3,100 0.10 3.23 3,000 3,100 3,000 452 1,401,200
13/05/2020 3,000 0.20 6.67 2,820 3,000 2,950 903 2,709,000
12/05/2020 2,820 -0.10 -3.55 2,940 2,980 2,800 367 1,034,940
11/05/2020 2,940 0.00 ■■ 0.00 2,900 2,940 2,940 1 2,940
10/05/2020 2,900 0.00 ■■ 0.00 2,910 2,950 2,750 4,356 12,632,400
08/05/2020 2,900 0.00 ■■ 0.00 2,910 2,950 2,750 4,356 12,632,400
07/05/2020 2,910 -0.20 -6.87 3,100 2,990 2,890 730 2,124,300
06/05/2020 3,100 0.10 3.23 3,000 3,210 2,800 2,767 8,577,700
05/05/2020 3,000 0.00 ■■ 0.00 2,960 3,140 2,790 48 144,000
04/05/2020 2,960 0.20 6.76 2,790 2,960 2,790 103 304,880
01/05/2020 2,790 0.00 ■■ 0.00 2,790 2,920 2,770 406 1,132,740
30/04/2020 2,790 0.00 ■■ 0.00 2,790 2,920 2,770 406 1,132,740
29/04/2020 2,790 0.00 ■■ 0.00 2,790 2,920 2,770 406 1,132,740
28/04/2020 2,790 -0.10 -3.58 2,850 3,000 2,790 921 2,569,590
27/04/2020 2,850 0.10 3.51 2,800 2,850 2,840 555 1,581,750
26/04/2020 2,800 0.00 ■■ 0.00 2,820 2,880 2,800 120 336,000
24/04/2020 2,800 0.00 ■■ 0.00 2,820 2,880 2,800 120 336,000
23/04/2020 2,820 0.00 ■■ 0.00 2,810 2,880 2,820 2,284 6,440,880
22/04/2020 2,810 0.10 3.56 2,670 2,850 2,700 350 983,500
21/04/2020 2,670 -0.10 -3.75 2,800 2,800 2,660 459 1,225,530
20/04/2020 2,800 0.10 3.57 2,700 2,800 2,750 202 565,600
19/04/2020 2,700 -0.10 -3.70 2,800 2,950 2,700 732 1,976,400
17/04/2020 2,700 -0.10 -3.70 2,800 2,950 2,700 732 1,976,400
16/04/2020 2,800 0.00 ■■ 0.00 2,830 2,800 2,650 910 2,548,000
15/04/2020 2,830 -0.10 -3.53 2,950 2,950 2,830 233 659,390
14/04/2020 2,950 0.10 3.39 2,860 3,000 2,950 1,269 3,743,550
13/04/2020 2,860 0.00 ■■ 0.00 2,850 2,900 2,660 790 2,259,400
12/04/2020 2,850 0.00 ■■ 0.00 2,880 2,870 2,680 212 604,200
10/04/2020 2,850 0.00 ■■ 0.00 2,880 2,870 2,680 212 604,200
09/04/2020 2,880 0.00 ■■ 0.00 2,880 2,900 2,690 102 293,760
08/04/2020 2,880 -0.10 -3.47 3,000 3,090 2,800 2,629 7,571,520
07/04/2020 3,000 0.20 6.67 2,820 3,000 2,810 2,205 6,615,000
06/04/2020 2,820 -0.20 -7.09 2,990 2,990 2,820 1,004 2,831,280
05/04/2020 2,990 0.00 ■■ 0.00 2,970 3,160 2,770 5,776 17,270,240
03/04/2020 2,990 0.00 ■■ 0.00 2,970 3,160 2,770 5,776 17,270,240
02/04/2020 2,970 0.20 6.73 2,800 2,970 2,800 21 62,370
01/04/2020 2,970 0.20 6.73 2,800 2,970 2,800 21 62,370
31/03/2020 2,800 0.00 ■■ 0.00 2,790 2,980 2,790 37 103,600
30/03/2020 2,790 -0.20 -7.17 3,000 2,790 2,790 4 11,160
29/03/2020 3,000 0.00 ■■ 0.00 2,950 3,000 2,780 102 306,000
27/03/2020 3,000 0.00 ■■ 0.00 2,950 3,000 2,780 102 306,000
26/03/2020 2,950 0.00 ■■ 0.00 2,910 3,100 2,950 1,563 4,610,850
25/03/2020 2,910 -0.20 -6.87 3,120 3,200 2,910 573 1,667,430
24/03/2020 3,120 0.00 ■■ 0.00 3,120 3,120 2,910 462 1,441,440
23/03/2020 3,120 -0.20 -6.41 3,350 3,120 3,120 4,686 14,620,320
22/03/2020 3,350 0.00 ■■ 0.00 3,350 3,580 3,120 124 415,400
20/03/2020 3,350 0.00 ■■ 0.00 3,350 3,580 3,120 124 415,400
19/03/2020 3,350 -0.30 -8.96 3,600 3,490 3,350 164 549,400
18/03/2020 3,600 0.20 5.56 3,410 3,600 3,600 1 3,600
17/03/2020 3,410 0.00 ■■ 0.00 3,410 3,640 3,300 49 167,090
16/03/2020 3,410 -0.04 -1.17 3,450 3,450 3,410 5,190 17,697,900
13/03/2020 3,450 -0.25 -7.25 3,700 3,940 3,450 310 1,069,500
12/03/2020 3,700 -0.02 -0.54 3,720 3,700 3,600 1,840 6,808,000
11/03/2020 3,720 0.00 ■■ 0.00 3,720 3,720 3,720 5,610 20,869,200
10/03/2020 3,720 -0.30 -8.06 4,000 4,280 3,720 516 1,919,520
09/03/2020 4,000 0.10 2.50 3,940 4,210 3,700 248 992,000
06/03/2020 3,940 0.20 5.08 3,720 3,940 3,800 2,565 10,106,100
05/03/2020 3,720 0.00 ■■ 0.00 3,720 3,880 3,720 73 271,560
04/03/2020 3,720 0.00 ■■ 0.00 3,700 3,890 3,700 138 513,360
03/03/2020 3,700 -0.10 -2.70 3,790 3,870 3,700 132 488,400
28/02/2020 3,790 -0.10 -2.64 3,890 3,800 3,620 109 413,110
27/02/2020 3,890 0.00 ■■ 0.00 3,900 3,950 3,630 15 58,350
26/02/2020 3,900 -0.10 -2.56 3,950 3,950 3,680 5 19,500
25/02/2020 3,950 0.30 7.59 3,700 3,950 3,950 3 11,850
24/02/2020 3,700 -0.30 -8.11 3,950 4,220 3,680 44 162,800
21/02/2020 3,950 0.20 5.06 3,710 3,950 3,950 6 23,700
20/02/2020 3,710 -0.30 -8.09 3,970 3,970 3,700 293 1,087,030
19/02/2020 3,970 0.00 ■■ 0.00 3,970 3,970 3,970 9 35,730
18/02/2020 3,970 0.30 7.56 3,720 3,970 3,720 1,490 5,915,300
17/02/2020 3,720 0.00 ■■ 0.00 3,720 3,980 3,720 747 2,778,840
15/02/2020 3,720 -0.20 -5.38 3,960 4,000 3,720 1,113 4,140,360
14/02/2020 3,720 -0.20 -5.38 3,960 4,000 3,720 1,113 4,140,360
13/02/2020 3,960 -0.30 -7.58 4,250 4,540 3,960 415 1,643,400
12/02/2020 4,250 0.00 ■■ 0.00 4,250 4,540 4,250 2 8,500
11/02/2020 4,250 0.30 7.06 3,990 4,250 4,250 1 4,250
10/02/2020 3,990 0.00 ■■ 0.00 3,950 4,000 3,990 41 163,590
09/02/2020 3,950 0.00 ■■ 0.00 3,970 3,980 3,900 1,304 5,150,800
07/02/2020 3,950 0.00 ■■ 0.00 3,970 3,980 3,900 1,304 5,150,800
06/02/2020 3,970 0.00 ■■ 0.00 3,970 3,970 3,710 215 853,550
05/02/2020 3,970 -0.30 -7.56 4,260 4,550 3,970 1,253 4,974,410
04/02/2020 4,260 0.30 7.04 3,990 4,260 4,260 118 502,680
03/02/2020 3,990 0.10 2.51 3,850 4,110 3,590 112 446,880
02/02/2020 3,850 0.00 ■■ 0.00 3,850 4,100 3,850 20 77,000
31/01/2020 3,850 0.00 ■■ 0.00 3,850 4,100 3,850 20 77,000
30/01/2020 3,850 0.30 7.79 3,600 3,850 3,850 1 3,850
29/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
28/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
27/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
26/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
24/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
23/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
22/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
21/01/2020 3,750 0.23 6.13 3,520 3,750 3,750 1,010 3,787,500
20/01/2020 3,520 -0.20 -5.68 3,720 3,980 3,520 30 105,600
17/01/2020 3,720 -0.28 -7.53 4,000 3,720 3,720 10 37,200
16/01/2020 4,000 -0.30 -7.50 4,300 4,000 4,000 100 400,000
15/01/2020 4,300 0.18 4.19 4,120 4,300 3,840 320 1,376,000
14/01/2020 4,120 -0.31 -7.52 4,430 4,120 4,120 330 1,359,600
13/01/2020 4,430 0.30 6.77 4,180 4,470 3,890 3 13,290
10/01/2020 4,180 0.00 ■■ 0.00 4,180 4,350 4,180 2 8,360
09/01/2020 4,180 0.10 2.39 4,040 4,200 3,780 8 33,440
08/01/2020 4,040 -0.30 -7.43 4,340 4,040 4,040 330 1,333,200
07/01/2020 4,340 0.30 6.91 4,070 4,340 4,340 1 4,340
06/01/2020 4,070 0.30 7.37 3,810 4,070 3,800 189 769,230
03/01/2020 3,810 -0.30 -7.87 4,090 4,340 3,810 3 11,430
02/01/2020 4,090 0.30 7.33 3,830 4,090 3,570 77 314,930
30/12/2019 3,830 -0.30 -7.83 4,110 4,380 3,830 229 877,070
27/12/2019 4,110 -0.20 -4.87 4,270 4,560 4,110 2 8,220
26/12/2019 4,270 -0.30 -7.03 4,590 4,700 4,270 102 435,540
25/12/2019 4,590 0.20 4.36 4,370 4,600 4,100 232 1,064,880
24/12/2019 4,370 -0.30 -6.86 4,690 5,000 4,370 14 61,180
23/12/2019 4,690 0.10 2.13 4,560 4,870 4,690 53 248,570
20/12/2019 4,560 -0.34 -7.46 4,900 4,560 4,560 3,010 13,725,600
18/12/2019 4,900 0.30 6.12 4,580 4,900 4,600 2 9,800
17/12/2019 4,580 0.00 ■■ 0.00 4,590 4,580 4,580 120 549,600
16/12/2019 4,590 0.30 6.54 4,300 4,590 4,590 1 4,590
13/12/2019 4,300 -0.10 -2.33 4,400 4,300 4,300 1 4,300
12/12/2019 4,400 0.30 6.82 4,150 4,430 4,400 191 840,400
10/12/2019 4,150 0.00 ■■ 0.00 4,200 4,150 4,150 30 124,500
09/12/2019 4,200 0.00 ■■ 0.00 4,180 4,200 4,200 70 294,000
06/12/2019 4,180 -0.30 -7.18 4,490 4,490 4,180 12 50,160
05/12/2019 4,490 0.00 ■■ 0.00 4,500 4,490 4,190 75 336,750
04/12/2019 4,500 0.00 ■■ 0.00 4,500 0 0 9 40,500
03/12/2019 4,500 0.00 ■■ 0.00 4,550 4,500 4,240 101 454,500
02/12/2019 4,550 0.30 6.59 4,280 4,550 4,010 51 232,050
28/11/2019 4,280 -0.30 -7.01 4,590 4,280 4,270 90 385,200
27/11/2019 4,590 0.00 ■■ 0.00 4,600 4,600 4,590 2 9,180
26/11/2019 4,600 0.00 ■■ 0.00 4,630 4,600 4,310 148 680,800
22/11/2019 4,630 0.00 ■■ 0.00 4,640 4,630 4,320 4 18,520
21/11/2019 4,640 0.00 ■■ 0.00 4,600 4,640 4,640 1 4,640
20/11/2019 4,600 0.20 4.35 4,360 4,600 4,360 98 450,800
19/11/2019 4,360 -0.30 -6.88 4,680 4,400 4,360 476 2,075,360
18/11/2019 4,680 0.00 ■■ 0.00 4,650 4,680 4,640 3 14,040
15/11/2019 4,650 0.10 2.15 4,600 4,650 4,500 1,003 4,663,950
14/11/2019 4,600 -0.10 -2.17 4,680 4,660 4,360 326 1,499,600
13/11/2019 4,680 0.00 ■■ 0.00 4,690 4,790 4,370 590 2,761,200
12/11/2019 4,690 -0.10 -2.13 4,800 4,690 4,470 1,071 5,022,990
11/11/2019 4,800 0.30 6.25 4,550 4,800 4,800 1 4,800
08/11/2019 4,550 -0.30 -6.59 4,890 4,550 4,550 570 2,593,500
07/11/2019 4,890 0.00 ■■ 0.00 4,900 4,890 4,560 953 4,660,170
06/11/2019 4,900 0.00 ■■ 0.00 4,890 5,000 4,610 552 2,704,800
05/11/2019 4,890 0.30 6.13 4,630 4,890 4,890 1 4,890
04/11/2019 4,630 -0.30 -6.48 4,970 4,630 4,630 700 3,241,000
01/11/2019 4,970 0.00 ■■ 0.00 4,980 4,970 4,640 202 1,003,940
29/10/2019 4,980 0.30 6.02 4,660 4,980 4,560 212 1,055,760
28/10/2019 4,660 -0.30 -6.44 4,990 4,660 4,660 10 46,600
25/10/2019 4,990 0.00 ■■ 0.00 4,990 4,990 4,900 100 499,000
24/10/2019 4,990 0.00 ■■ 0.00 5,000 4,990 4,660 131 653,690
22/10/2019 5,000 0.30 6.00 4,700 5,000 5,000 1 5,000
21/10/2019 4,700 -0.30 -6.38 5,000 4,700 4,700 100 470,000
16/10/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 54 270,000
14/10/2019 5,000 0.20 4.00 4,800 5,000 4,800 82 410,000
11/10/2019 4,800 0.00 ■■ 0.00 4,800 4,810 4,800 1,178 5,654,400
10/10/2019 4,800 -0.20 -4.17 5,040 5,000 4,800 2,919 14,011,200
07/10/2019 5,040 0.30 5.95 4,770 5,040 5,040 10 50,400
04/10/2019 4,770 0.00 ■■ 0.00 4,790 5,000 4,460 412 1,965,240
03/10/2019 4,790 0.00 ■■ 0.00 4,800 4,790 4,700 378 1,810,620
02/10/2019 4,800 0.00 ■■ 0.00 4,770 5,000 4,750 1,230 5,904,000
01/10/2019 4,770 0.30 6.29 4,490 4,770 4,770 1 4,770
30/09/2019 4,490 -0.20 -4.45 4,700 4,500 4,490 298 1,338,020
27/09/2019 4,700 0.20 4.26 4,500 4,700 4,490 717 3,369,900
26/09/2019 4,500 -0.30 -6.67 4,770 4,500 4,500 200 900,000
25/09/2019 4,770 0.30 6.29 4,500 4,770 4,500 302 1,440,540
24/09/2019 4,500 -0.30 -6.67 4,780 4,940 4,450 718 3,231,000
23/09/2019 4,780 0.30 6.28 4,530 4,790 4,600 115 549,700
20/09/2019 4,530 -0.30 -6.62 4,870 4,850 4,530 802 3,633,060
19/09/2019 4,870 0.00 ■■ 0.00 4,870 4,870 4,560 510 2,483,700
18/09/2019 4,870 0.20 4.11 4,650 4,870 4,500 1,001 4,874,870
16/09/2019 4,650 -0.10 -2.15 4,800 4,650 4,500 113 525,450
13/09/2019 4,800 -0.10 -2.08 4,900 4,800 4,570 2 9,600
11/09/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2 9,800
10/09/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,560 2 9,800
09/09/2019 4,900 0.00 ■■ 0.00 4,880 4,900 4,540 2 9,800
06/09/2019 4,880 0.20 4.10 4,700 4,880 4,880 1 4,880
05/09/2019 4,700 0.10 2.13 4,640 4,900 4,320 478 2,246,600
04/09/2019 4,640 -0.30 -6.47 4,980 4,900 4,640 619 2,872,160
03/09/2019 4,980 0.30 6.02 4,720 4,980 4,390 8 39,840
30/08/2019 4,720 0.00 ■■ 0.00 4,700 4,800 4,520 719 3,393,680
29/08/2019 4,700 -0.10 -2.13 4,800 4,800 4,700 209 982,300
28/08/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 882 4,233,600
27/08/2019 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 906 4,348,800
26/08/2019 4,800 0.00 ■■ 0.00 4,800 4,840 4,470 823 3,950,400
23/08/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,790 700 3,360,000
21/08/2019 4,800 -0.10 -2.08 4,900 4,800 4,800 500 2,400,000
20/08/2019 4,900 0.00 ■■ 0.00 4,890 4,900 4,610 301 1,474,900
19/08/2019 4,890 0.20 4.09 4,700 4,890 4,690 506 2,474,340
16/08/2019 4,700 0.00 ■■ 0.00 4,750 4,800 4,700 753 3,539,100
15/08/2019 4,750 -0.20 -4.21 4,970 5,000 4,750 1,130 5,367,500
14/08/2019 4,970 0.20 4.02 4,800 4,970 4,790 51 253,470
13/08/2019 4,800 0.20 4.17 4,600 4,800 4,700 364 1,747,200
12/08/2019 4,600 -0.10 -2.17 4,700 4,700 4,510 2,313 10,639,800
09/08/2019 4,700 -0.10 -2.13 4,800 4,700 4,700 200 940,000
08/08/2019 4,800 0.00 ■■ 0.00 4,840 5,170 4,800 1,252 6,009,600
07/08/2019 4,840 0.20 4.13 4,610 4,840 4,600 321 1,553,640
06/08/2019 4,610 0.00 ■■ 0.00 4,600 4,890 4,610 101 465,610
05/08/2019 4,600 -0.10 -2.17 4,680 4,680 4,600 520 2,392,000
02/08/2019 4,680 -0.30 -6.41 4,950 4,900 4,650 1,101 5,152,680
31/07/2019 4,950 0.30 6.06 4,670 4,950 4,670 18 89,100
30/07/2019 4,670 0.00 ■■ 0.00 4,660 4,900 4,660 1,865 8,709,550
29/07/2019 4,660 0.00 ■■ 0.00 4,650 4,890 4,650 705 3,285,300
26/07/2019 4,650 0.00 ■■ 0.00 4,690 4,950 4,650 317 1,474,050
25/07/2019 4,690 0.00 ■■ 0.00 4,660 4,690 4,600 658 3,086,020
23/07/2019 4,660 -0.10 -2.15 4,800 4,660 4,510 113 526,580
22/07/2019 4,800 0.10 2.08 4,650 4,900 4,510 45 216,000
19/07/2019 4,650 -0.10 -2.15 4,800 4,800 4,610 502 2,334,300
18/07/2019 4,800 0.20 4.17 4,600 4,800 4,610 312 1,497,600
17/07/2019 4,600 -0.20 -4.35 4,750 4,950 4,600 533 2,451,800
12/07/2019 4,750 -0.20 -4.21 4,980 4,970 4,730 918 4,360,500
11/07/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,980 100 498,000
09/07/2019 4,990 0.30 6.01 4,700 4,990 4,710 260 1,297,400
08/07/2019 4,700 -0.30 -6.38 5,000 4,750 4,700 283 1,330,100
04/07/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 50 250,000
03/07/2019 5,000 0.10 2.00 4,860 5,000 4,800 901 4,505,000
02/07/2019 4,860 0.00 ■■ 0.00 4,860 4,900 4,800 218 1,059,480
01/07/2019 4,860 0.00 ■■ 0.00 4,860 4,860 4,860 116 563,760
28/06/2019 4,860 0.00 ■■ 0.00 4,860 4,890 4,720 97 471,420
27/06/2019 4,860 0.20 4.12 4,700 4,890 4,650 574 2,789,640
26/06/2019 4,700 -0.20 -4.26 4,890 4,880 4,660 647 3,040,900
25/06/2019 4,890 0.20 4.09 4,730 4,890 4,800 209 1,022,010
24/06/2019 4,730 -0.40 -8.46 5,080 5,050 4,730 763 3,608,990
21/06/2019 5,080 0.30 5.91 4,800 5,080 4,800 22 111,760
20/06/2019 4,800 -0.40 -8.33 5,160 5,160 4,800 744 3,571,200
19/06/2019 5,160 0.30 5.81 4,880 5,200 4,650 8 41,280
18/06/2019 4,880 -0.40 -8.20 5,240 4,880 4,880 582 2,840,160
17/06/2019 5,240 0.30 5.73 4,900 5,240 5,240 1 5,240
16/06/2019 4,900 0.20 4.08 4,700 4,980 4,900 40 196,000
14/06/2019 4,900 0.20 4.08 4,700 4,980 4,900 40 196,000
13/06/2019 4,700 -0.10 -2.13 4,800 4,990 4,700 202 949,400
11/06/2019 4,790 -0.20 -4.18 4,970 5,150 4,790 61 292,190
10/06/2019 4,970 0.10 2.01 4,890 4,970 4,970 1 4,970
09/06/2019 4,890 -0.10 -2.04 4,990 4,990 4,890 403 1,970,670
07/06/2019 4,890 -0.10 -2.04 4,990 4,990 4,890 403 1,970,670
06/06/2019 4,990 0.00 ■■ 0.00 4,990 4,990 4,990 400 1,996,000
05/06/2019 4,990 0.30 6.01 4,720 4,990 4,990 1 4,990
04/06/2019 4,720 -0.10 -2.12 4,800 5,090 4,600 601 2,836,720
03/06/2019 4,800 -0.40 -8.33 5,150 4,800 4,790 2,144 10,291,200
02/06/2019 5,150 -0.10 -1.94 5,250 5,240 4,890 464 2,389,600
31/05/2019 5,150 -0.10 -1.94 5,250 5,240 4,890 464 2,389,600
30/05/2019 5,250 0.00 ■■ 0.00 5,250 5,250 4,890 620 3,255,000
29/05/2019 5,250 0.00 ■■ 0.00 5,280 5,280 4,920 650 3,412,500
28/05/2019 5,280 0.10 1.89 5,220 5,490 4,860 413 2,180,640
27/05/2019 5,220 0.30 5.75 4,900 5,240 5,220 317 1,654,740
26/05/2019 4,900 0.10 2.04 4,840 5,000 4,900 988 4,841,200
24/05/2019 4,900 0.10 2.04 4,840 5,000 4,900 988 4,841,200
23/05/2019 4,840 0.00 ■■ 0.00 4,840 4,840 4,700 72 348,480
22/05/2019 4,840 0.00 ■■ 0.00 4,830 4,840 4,600 263 1,272,920
21/05/2019 4,830 0.00 ■■ 0.00 4,800 4,840 4,650 179 864,570
20/05/2019 4,800 0.20 4.17 4,620 4,900 4,550 362 1,737,600
19/05/2019 4,620 -0.20 -4.33 4,850 4,830 4,610 877 4,051,740
17/05/2019 4,620 -0.20 -4.33 4,850 4,830 4,610 877 4,051,740
16/05/2019 4,850 0.10 2.06 4,790 4,850 4,610 238 1,154,300
15/05/2019 4,790 0.00 ■■ 0.00 4,790 4,790 4,790 79 378,410
14/05/2019 4,790 0.00 ■■ 0.00 4,790 4,790 4,780 42 201,180
13/05/2019 4,790 0.30 6.26 4,520 4,790 4,520 113 541,270
12/05/2019 4,520 -0.30 -6.64 4,800 4,890 4,480 4,261 19,259,720
10/05/2019 4,520 -0.30 -6.64 4,800 4,890 4,480 4,261 19,259,720
09/05/2019 4,800 0.10 2.08 4,650 4,800 4,650 932 4,473,600
08/05/2019 4,650 -0.40 -8.60 5,000 4,890 4,650 3,535 16,437,750
07/05/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 1,723 8,615,000
06/05/2019 5,000 -0.10 -2.00 5,140 5,100 4,800 482 2,410,000
05/05/2019 5,140 0.00 ■■ 0.00 5,150 5,150 4,790 6,422 33,009,080
03/05/2019 5,140 0.00 ■■ 0.00 5,150 5,150 4,790 6,422 33,009,080
02/05/2019 5,150 -0.40 -7.77 5,530 5,150 5,150 227 1,169,050
01/05/2019 5,530 -0.40 -7.23 5,940 5,560 5,530 141 779,730
30/04/2019 5,530 -0.40 -7.23 5,940 5,560 5,530 141 779,730
29/04/2019 5,530 -0.40 -7.23 5,940 5,560 5,530 141 779,730
28/04/2019 5,530 -0.40 -7.23 5,940 5,560 5,530 141 779,730
26/04/2019 5,530 -0.40 -7.23 5,940 5,560 5,530 141 779,730
25/04/2019 5,940 0.10 1.68 5,870 6,100 5,460 4,636 27,537,840
24/04/2019 5,870 0.00 ■■ 0.00 5,870 6,280 5,460 16,046 94,190,020
23/04/2019 5,870 0.40 6.81 5,490 5,870 5,800 10,519 61,746,530
22/04/2019 5,490 0.40 7.29 5,140 5,490 5,490 1,499 8,229,510
21/04/2019 5,140 0.30 5.84 4,810 5,140 5,140 5,628 28,927,920
19/04/2019 5,140 0.30 5.84 4,810 5,140 5,140 5,628 28,927,920
18/04/2019 4,810 0.30 6.24 4,500 4,810 4,600 10,024 48,215,440
17/04/2019 4,500 0.00 ■■ 0.00 4,500 4,800 4,500 3,609 16,240,500
16/04/2019 4,500 0.10 2.22 4,420 4,500 4,500 1 4,500
15/04/2019 4,420 -0.10 -2.26 4,540 4,700 4,420 48 212,160
12/04/2019 4,420 -0.10 -2.26 4,540 4,700 4,420 48 212,160
11/04/2019 4,540 0.00 ■■ 0.00 4,550 4,550 4,300 834 3,786,360
10/04/2019 4,850 -0.08 -1.65 4,930 5,200 4,600 9,520 46,172,000
09/04/2019 4,550 0.00 ■■ 0.00 4,500 4,550 4,550 333 1,515,150
08/04/2019 4,500 0.10 2.22 4,410 4,700 4,500 251 1,129,500
05/04/2019 4,410 -0.10 -2.27 4,500 4,800 4,410 22 97,020
04/04/2019 4,500 -0.20 -4.44 4,650 4,500 4,500 100 450,000
03/04/2019 4,850 -0.05 -1.03 4,900 4,900 4,850 15,350 74,447,500
02/04/2019 4,650 0.10 2.15 4,600 4,900 4,500 82 381,300
01/04/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,590 130 598,000
30/03/2019 5,110 0.01 0.20 5,100 5,200 5,100 23,810 121,669,100
29/03/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 11,636 53,525,600
28/03/2019 4,600 0.10 2.17 4,500 4,600 4,510 22 101,200
27/03/2019 4,500 -0.20 -4.44 4,700 5,000 4,500 98 441,000
26/03/2019 4,700 0.20 4.26 4,480 4,700 4,700 3 14,100
25/03/2019 4,480 0.00 ■■ 0.00 4,450 4,500 4,450 637 2,853,760
23/03/2019 5,390 0.19 3.53 5,200 5,400 5,210 1,900 10,241,000
22/03/2019 4,450 -0.30 -6.74 4,770 4,450 4,450 20 89,000
21/03/2019 4,770 0.20 4.19 4,560 4,770 4,400 31 147,870
20/03/2019 4,560 -0.30 -6.58 4,900 4,900 4,560 9 41,040
19/03/2019 4,900 0.20 4.08 4,750 4,900 4,750 104 509,600
18/03/2019 4,750 0.30 6.32 4,450 4,760 4,430 181 859,750
15/03/2019 4,450 0.00 ■■ 0.00 4,430 4,700 4,430 151 671,950
14/03/2019 4,430 0.00 ■■ 0.00 4,440 4,700 4,430 2 8,860
13/03/2019 4,440 -0.20 -4.50 4,680 5,000 4,440 252 1,118,880
12/03/2019 4,680 0.10 2.14 4,590 4,900 4,430 13 60,840
11/03/2019 4,590 0.20 4.36 4,410 4,590 4,430 105 481,950
08/03/2019 4,410 -0.20 -4.54 4,600 4,800 4,410 1,776 7,832,160
07/03/2019 4,600 -0.10 -2.17 4,650 4,970 4,510 62 285,200
06/03/2019 4,650 -0.20 -4.30 4,810 4,650 4,480 300 1,395,000
05/03/2019 4,810 0.30 6.24 4,500 4,810 4,410 3 14,430
04/03/2019 4,500 0.10 2.22 4,410 4,710 4,420 506 2,277,000
01/03/2019 4,410 0.00 ■■ 0.00 4,400 4,700 4,410 102 449,820
28/02/2019 4,400 0.00 ■■ 0.00 4,410 4,600 4,400 803 3,533,200
27/02/2019 4,410 0.00 ■■ 0.00 4,400 4,420 4,410 586 2,584,260
26/02/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 6,604 29,057,600
25/02/2019 4,400 0.10 2.27 4,320 4,540 4,300 1,113 4,897,200
23/02/2019 5,390 0.19 3.53 5,200 5,400 5,210 1,900 10,241,000
22/02/2019 4,320 -0.10 -2.31 4,400 4,500 4,200 151 652,320
21/02/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 1,775 7,810,000
20/02/2019 4,400 -0.30 -6.82 4,700 4,400 4,400 299 1,315,600
19/02/2019 4,200 -0.22 -5.24 4,420 4,200 4,200 790 3,318,000
18/02/2019 4,700 0.10 2.13 4,600 4,800 4,400 63 296,100
15/02/2019 4,600 0.20 4.35 4,400 4,600 4,600 1 4,600
14/02/2019 4,400 -0.30 -6.82 4,660 4,400 4,400 53 233,200
13/02/2019 4,660 0.00 ■■ 0.00 4,660 4,680 4,660 13 60,580
12/02/2019 4,660 0.00 ■■ 0.00 4,680 4,660 4,360 277 1,290,820
11/02/2019 4,680 0.00 ■■ 0.00 4,660 4,680 4,680 10 46,800
01/02/2019 4,660 0.30 6.44 4,400 4,660 4,660 1 4,660
31/01/2019 5,290 0.11 2.08 5,180 5,350 5,100 25,750 136,217,500
30/01/2019 5,110 0.01 0.20 5,100 5,200 5,100 23,810 121,669,100
28/01/2019 4,400 -0.20 -4.55 4,630 4,400 4,400 30 132,000
25/01/2019 4,630 0.20 4.32 4,400 4,630 4,150 33 152,790
23/01/2019 4,400 -0.20 -4.55 4,600 4,400 4,400 21,000 92,400,000
22/01/2019 4,600 0.20 4.35 4,400 4,600 4,200 1,022,000 4,701,200,000
21/01/2019 4,400 -0.02 -0.45 4,420 4,400 4,400 10 44,000
19/01/2019 4,200 -0.30 -7.14 4,680 4,650 4,420 790 3,318,000
18/01/2019 4,420 -0.26 -5.88 4,680 4,650 4,420 1,310 5,790,200
17/01/2019 4,680 -0.02 -0.43 4,700 4,680 4,410 2,000 9,360,000
16/01/2019 4,700 0.10 2.13 4,600 4,700 4,460 20 94,000
15/01/2019 4,600 -0.19 -4.13 4,790 4,930 4,520 2,260 10,396,000
14/01/2019 4,790 -0.36 -7.52 5,150 4,900 4,790 6,390 30,608,100
11/01/2019 5,150 0.30 5.83 4,850 5,150 5,150 120 618,000
10/01/2019 4,850 -0.08 -1.65 4,930 5,200 4,600 9,520 46,172,000
09/01/2019 4,930 0.30 6.09 4,630 4,930 4,930 10 49,300
08/01/2019 4,630 -0.07 -1.51 4,700 5,020 4,400 23,530 108,943,900
04/01/2019 4,700 -0.15 -3.19 4,850 4,750 4,700 10,000 47,000,000
03/01/2019 4,850 -0.05 -1.03 4,900 4,900 4,850 15,350 74,447,500
02/01/2019 4,900 -0.30 -6.12 4,900 5,100 4,600 15,610 76,489,000
28/12/2018 4,900 0.15 3.06 4,750 4,900 4,800 1,250 6,125,000
27/12/2018 4,750 -0.25 -5.26 5,000 4,750 4,750 10 47,500
26/12/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 20 100,000
21/12/2018 5,000 0.07 1.40 4,930 5,000 4,990 1,640 8,200,000
20/12/2018 4,930 0.13 2.64 4,800 4,930 4,930 10 49,300
19/12/2018 4,800 -0.20 -4.17 5,000 4,800 4,800 3,010 14,448,000
18/12/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 20 100,000
17/12/2018 5,000 -0.10 -2.00 5,100 5,050 5,000 1,000 5,000,000
14/12/2018 5,100 0.15 2.94 4,950 5,150 4,950 39,010 198,951,000
13/12/2018 4,950 -0.05 -1.01 5,000 5,200 4,950 3,140 15,543,000
12/12/2018 5,000 -0.10 -2.00 5,100 5,000 4,920 6,420 32,100,000
11/12/2018 5,100 0.16 3.14 4,940 5,170 4,920 20,600 105,060,000
10/12/2018 4,940 -0.26 -5.26 5,200 4,940 4,910 22,560 111,446,400
07/12/2018 5,200 0.20 3.85 5,000 5,200 5,200 20 104,000
06/12/2018 5,000 0.06 1.20 4,940 5,000 5,000 5,000 25,000,000
05/12/2018 4,940 -0.20 -4.05 5,140 5,350 4,920 35,910 177,395,400
04/12/2018 5,140 0.23 4.47 4,910 5,140 4,900 82,400 423,536,000
03/12/2018 4,910 -0.20 -4.07 5,110 5,250 4,900 5,400 26,514,000
30/11/2018 5,110 0.01 0.20 5,100 5,200 5,100 23,810 121,669,100
29/11/2018 5,100 -0.10 -1.96 5,200 5,100 5,100 1,100 5,610,000
28/11/2018 5,200 -0.10 -1.92 5,300 5,320 5,000 9,720 50,544,000
27/11/2018 5,380 0.13 2.42 5,250 5,380 5,200 25,840 139,019,200
26/11/2018 5,250 -0.14 -2.67 5,390 5,500 5,220 3,970 20,842,500
23/11/2018 5,390 0.19 3.53 5,200 5,400 5,210 1,900 10,241,000
22/11/2018 5,200 0.01 0.19 5,200 5,400 5,200 36,240 188,448,000
21/11/2018 5,200 -0.27 -5.19 5,470 5,210 5,200 14,100 73,320,000
20/11/2018 5,470 -0.09 -1.65 5,560 5,500 5,190 15,270 83,526,900
19/11/2018 5,560 0.16 2.88 5,400 5,590 5,500 1,710 9,507,600
16/11/2018 5,400 0.15 2.78 5,250 5,400 5,300 3,160 17,064,000
15/11/2018 5,250 -0.05 -0.95 5,250 5,260 5,000 21,240 111,510,000
14/11/2018 5,250 0.06 1.14 5,190 5,400 4,830 76,490 401,572,500
13/11/2018 5,190 -0.39 -7.51 5,580 5,190 5,190 45,310 235,158,900
12/11/2018 5,580 -0.42 -7.53 6,000 5,600 5,580 40,360 225,208,800
11/11/2018 6,000 -0.45 -7.50 6,450 6,500 6,000 118,060 708,360,000
09/11/2018 6,000 -0.45 -7.50 6,450 6,500 6,000 118,060 708,360,000
08/11/2018 6,450 0.30 4.65 6,150 6,450 6,000 76,810 495,424,500
07/11/2018 6,150 0.39 6.34 5,760 6,160 5,770 83,270 512,110,500
06/11/2018 5,760 0.37 6.42 5,390 5,760 5,600 178,240 1,026,662,400
05/11/2018 5,390 0.11 2.04 5,280 5,620 5,140 14,090 75,945,100
02/11/2018 5,280 0.34 6.44 4,940 5,280 4,610 135,670 716,337,600
01/11/2018 4,940 -0.35 -7.09 5,290 5,170 4,920 60,150 297,141,000
31/10/2018 5,290 0.11 2.08 5,180 5,350 5,100 25,750 136,217,500
30/10/2018 5,180 0.31 5.98 4,870 5,210 5,000 169,120 876,041,600
29/10/2018 4,870 0.04 0.82 4,560 4,870 4,600 195,530 952,231,100
26/10/2018 4,560 0.29 6.36 4,270 4,560 4,470 125,700 573,192,000
25/10/2018 4,270 -0.32 -7.49 4,590 4,640 4,270 5,020 21,435,400
24/10/2018 4,590 0.19 4.14 4,400 4,600 4,300 65,510 300,690,900
23/10/2018 4,400 -0.12 -2.73 4,520 4,690 4,400 28,650 126,060,000
22/10/2018 4,520 -0.11 -2.43 4,630 4,680 4,500 340 1,536,800
19/10/2018 4,630 -0.06 -1.30 4,690 4,720 4,600 37,620 174,180,600
18/10/2018 4,690 0.23 4.90 4,460 4,700 4,460 7,610 35,690,900
17/10/2018 4,460 0.04 0.90 4,460 4,700 4,460 13,500 60,210,000
16/10/2018 4,460 -0.29 -6.50 4,750 4,780 4,450 18,030 80,413,800
15/10/2018 4,750 0.18 3.79 4,570 4,750 4,360 23,550 111,862,500
12/10/2018 4,570 0.25 5.47 4,320 4,590 4,310 1,500 6,855,000
11/10/2018 4,320 -0.26 -6.02 4,580 4,580 4,270 21,830 94,305,600
10/10/2018 4,580 0.15 3.28 4,430 4,600 4,400 31,820 145,735,600
09/10/2018 4,430 0.01 0.23 4,420 4,690 4,400 30,230 133,918,900
08/10/2018 4,420 -0.07 -1.58 4,490 4,780 4,420 7,060 31,205,200
05/10/2018 4,490 0.29 6.46 4,200 4,490 4,150 125,890 565,246,100
04/10/2018 4,200 0.05 1.19 4,150 4,390 4,000 33,400 140,280,000
03/10/2018 4,150 0.27 6.51 3,880 4,150 3,900 98,520 408,858,000
02/10/2018 3,880 -0.22 -5.67 4,100 4,100 3,880 27,260 105,768,800
01/10/2018 4,100 0.05 1.22 4,050 4,100 3,950 24,510 100,491,000
28/09/2018 4,050 0.15 3.70 3,900 4,050 3,900 54,930 222,466,500
27/09/2018 3,900 0.15 3.85 3,750 3,940 3,750 19,640 76,596,000
26/09/2018 3,750 -0.22 -5.87 3,970 3,900 3,750 7,010 26,287,500
25/09/2018 3,970 0.09 2.27 3,880 3,970 3,880 830 3,295,100
24/09/2018 3,880 0.01 0.26 3,870 3,950 3,700 152,710 592,514,800
21/09/2018 3,870 0.01 0.26 3,860 4,000 3,850 22,020 85,217,400
20/09/2018 3,860 0.01 0.26 3,850 3,900 3,700 35,890 138,535,400
19/09/2018 3,850 0.05 1.30 3,800 3,850 3,800 43,250 166,512,500
18/09/2018 3,800 -0.03 -0.79 3,830 3,850 3,800 16,000 60,800,000
17/09/2018 3,830 -0.01 -0.26 3,840 3,870 3,810 36,650 140,369,500
14/09/2018 3,840 0.04 1.04 3,800 3,880 3,810 13,330 51,187,200
13/09/2018 3,800 0.04 1.05 3,760 3,910 3,760 63,470 241,186,000
12/09/2018 3,760 0.06 1.60 3,700 3,890 3,710 19,500 73,320,000
11/09/2018 3,700 0.19 5.14 3,510 3,750 3,510 124,570 460,909,000
10/09/2018 3,510 -0.22 -6.27 3,730 3,800 3,480 4,420 15,514,200
07/09/2018 3,730 0.14 3.75 3,590 3,770 3,730 90 335,700
06/09/2018 3,590 0.23 6.41 3,360 3,590 3,380 4,280 15,365,200
05/09/2018 3,360 -0.19 -5.65 3,550 3,670 3,310 12,260 41,193,600
04/09/2018 3,550 0.10 2.82 3,450 3,550 3,450 31,890 113,209,500
01/09/2018 3,450 0.01 0.29 3,450 3,620 3,450 17,640 60,858,000
31/08/2018 3,450 0.01 0.29 3,450 3,620 3,450 17,640 60,858,000
30/08/2018 3,450 -0.08 -2.32 3,530 3,500 3,290 16,570 57,166,500
29/08/2018 3,530 0.19 5.38 3,340 3,530 3,350 2,040 7,201,200
28/08/2018 3,340 -0.23 -6.89 3,570 3,800 3,340 9,300 31,062,000
27/08/2018 3,570 0.10 2.80 3,470 3,570 3,230 397,160 1,417,861,200
25/08/2018 3,470 0.01 0.29 3,460 3,700 3,470 9,470 32,860,900
24/08/2018 3,470 0.01 0.29 3,460 3,700 3,470 9,470 32,860,900
23/08/2018 3,460 -0.05 -1.45 3,510 3,510 3,410 7,620 26,365,200
22/08/2018 3,510 -0.09 -2.56 3,600 3,800 3,510 7,970 27,974,700
21/08/2018 3,600 0.18 5.00 3,420 3,600 3,360 30,290 109,044,000
20/08/2018 3,420 0.20 5.85 3,220 3,430 3,220 57,620 197,060,400
17/08/2018 3,220 0.11 3.42 3,220 3,330 3,050 50,500 162,610,000
16/08/2018 3,220 -0.03 -0.93 3,250 3,250 3,100 43,090 138,749,800
15/08/2018 3,250 0.18 5.54 3,070 3,250 3,070 64,030 208,097,500
14/08/2018 3,070 -0.01 -0.33 3,080 3,080 2,960 32,730 100,481,100
13/08/2018 3,080 -0.01 -0.32 3,090 3,100 3,080 950 2,926,000
10/08/2018 3,090 0.18 5.83 2,910 3,100 3,050 14,010 43,290,900
09/08/2018 2,910 -0.12 -4.12 3,030 3,030 2,900 25,540 74,321,400
08/08/2018 3,030 -0.05 -1.65 3,080 3,090 2,930 6,550 19,846,500
07/08/2018 3,080 0.08 2.60 3,000 3,080 3,080 1,300 4,004,000
06/08/2018 3,000 -0.08 -2.67 3,080 3,150 2,880 48,050 144,150,000
03/08/2018 3,080 0.08 2.60 3,000 3,100 2,900 19,030 58,612,400
02/08/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
01/08/2018 3,000 0.08 2.67 2,920 3,080 2,900 41,210 123,630,000
31/07/2018 2,920 -0.16 -5.48 3,080 3,050 2,900 33,770 98,608,400
30/07/2018 3,080 0.03 0.97 3,050 3,120 2,940 8,600 26,488,000
27/07/2018 3,050 -0.08 -2.62 3,050 3,050 2,970 7,720 23,546,000
26/07/2018 3,050 0.05 1.64 3,000 3,180 2,850 5,060 15,433,000
25/07/2018 3,000 -0.20 -6.67 3,200 3,120 2,980 43,870 131,610,000
24/07/2018 3,200 0.13 4.06 3,070 3,200 3,200 10 32,000
23/07/2018 3,070 0.13 4.23 2,940 3,070 3,070 10 30,700
20/07/2018 2,940 0.19 6.46 2,750 2,940 2,940 3,090 9,084,600
19/07/2018 2,750 -0.20 -7.27 2,950 3,150 2,750 15,760 43,340,000
18/07/2018 2,950 -0.15 -5.08 3,100 3,190 2,950 410 1,209,500
17/07/2018 3,100 0.20 6.45 2,900 3,100 3,100 5,000 15,500,000
16/07/2018 2,900 -0.07 -2.41 2,970 3,000 2,900 6,780 19,662,000
13/07/2018 2,970 0.06 2.02 2,910 3,000 2,900 11,110 32,996,700
12/07/2018 2,910 -0.09 -3.09 3,000 2,910 2,900 310 902,100
11/07/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
10/07/2018 3,000 0.10 3.33 3,000 3,100 2,980 7,040 21,120,000
09/07/2018 3,000 -0.10 -3.33 3,100 3,150 2,900 8,010 24,030,000
06/07/2018 3,100 0.11 3.55 2,990 3,100 3,000 1,010 3,131,000
05/07/2018 2,990 -0.22 -7.36 3,210 3,010 2,990 16,700 49,933,000
04/07/2018 3,210 0.15 4.67 3,060 3,210 3,000 620 1,990,200
03/07/2018 3,060 -0.22 -7.19 3,280 3,260 3,060 1,140 3,488,400
02/07/2018 3,280 0.18 5.49 3,100 3,280 2,890 2,040 6,691,200
29/06/2018 3,100 -0.23 -7.42 3,330 0 0 1,990 6,169,000
28/06/2018 3,330 -0.01 -0.30 3,340 3,380 3,110 6,990 23,276,700
27/06/2018 3,340 0.10 2.99 3,240 3,400 3,020 80 267,200
26/06/2018 3,240 0.04 1.23 3,200 3,240 3,240 20 64,800
25/06/2018 3,200 -0.08 -2.50 3,280 3,400 3,100 2,570 8,224,000
22/06/2018 3,280 -0.17 -5.18 3,280 3,280 3,110 2,020 6,625,600
21/06/2018 3,280 -0.01 -0.30 3,290 3,280 3,250 110 360,800
20/06/2018 3,290 -0.01 -0.30 3,300 3,300 3,290 1,500 4,935,000
19/06/2018 3,300 -0.20 -6.06 3,300 3,390 3,100 9,860 32,538,000
18/06/2018 3,300 0.06 1.82 3,240 3,390 3,300 110 363,000
15/06/2018 3,240 0.11 3.40 3,130 3,240 3,240 10 32,400
14/06/2018 3,130 -0.22 -7.03 3,350 3,130 3,130 100 313,000
13/06/2018 3,350 0.06 1.79 3,290 3,350 3,350 6,000 20,100,000
12/06/2018 3,290 0.04 1.22 3,250 3,290 3,110 4,010 13,192,900
11/06/2018 3,250 0.10 3.08 3,150 3,250 3,150 100 325,000
08/06/2018 3,150 0.00 ■■ 0.00 3,150 3,150 3,150 1,350 4,252,500
07/06/2018 3,150 0.05 1.59 3,100 3,150 3,100 12,810 40,351,500
06/06/2018 3,100 -0.15 -4.84 3,250 3,100 3,100 970 3,007,000
05/06/2018 3,250 0.00 ■■ 0.00 3,250 3,250 3,250 10 32,500
04/06/2018 3,250 0.15 4.62 3,100 3,310 3,100 560 1,820,000
01/06/2018 3,100 -0.10 -3.23 3,200 3,420 3,100 700 2,170,000
31/05/2018 3,200 -0.01 -0.31 3,210 3,420 3,200 760 2,432,000
30/05/2018 3,210 0.01 0.31 3,200 3,210 3,210 1,000 3,210,000
29/05/2018 3,200 0.20 6.25 3,000 3,210 3,110 1,220 3,904,000
28/05/2018 3,000 -0.07 -2.33 3,000 3,000 2,930 9,550 28,650,000
25/05/2018 3,000 -0.20 -6.67 3,200 3,200 3,000 11,730 35,190,000
24/05/2018 3,200 -0.10 -3.13 3,200 3,200 3,100 1,120 3,584,000
23/05/2018 3,200 0.09 2.81 3,110 3,200 3,000 2,530 8,096,000
22/05/2018 3,110 -0.02 -0.64 3,130 3,300 3,100 30,130 93,704,300
21/05/2018 3,130 -0.09 -2.88 3,220 3,390 3,050 2,840 8,889,200
18/05/2018 3,220 -0.16 -4.97 3,380 3,490 3,200 15,010 48,332,200
17/05/2018 3,380 -0.02 -0.59 3,400 3,600 3,300 1,290 4,360,200
16/05/2018 3,400 0.15 4.41 3,250 3,450 3,250 7,920 26,928,000
15/05/2018 3,250 0.14 4.31 3,110 3,250 3,200 111,130 361,172,500
14/05/2018 3,110 -0.09 -2.89 3,200 3,200 3,100 13,310 41,394,100
11/05/2018 3,200 0.10 3.13 3,100 3,300 3,200 50,300 160,960,000
10/05/2018 3,100 0.05 1.61 3,100 3,200 3,100 28,820 89,342,000
09/05/2018 3,100 0.20 6.45 2,900 3,100 3,000 14,610 45,291,000
08/05/2018 2,900 -0.13 -4.48 3,030 3,240 2,900 2,410 6,989,000
07/05/2018 3,030 -0.04 -1.32 3,070 3,100 3,000 10,240 31,027,200
04/05/2018 3,070 -0.23 -7.49 3,300 3,200 3,070 52,570 161,389,900
03/05/2018 3,300 -0.11 -3.33 3,410 3,630 3,300 330 1,089,000
02/05/2018 3,410 -0.17 -4.99 3,580 3,410 3,410 20 68,200
27/04/2018 3,580 0.10 2.79 3,480 3,580 3,480 310 1,109,800
26/04/2018 3,480 0.08 2.30 3,400 3,620 3,480 1,280 4,454,400
25/04/2018 3,400 0.23 6.76 3,400 3,630 3,400 7,030 23,902,000
24/04/2018 3,400 0.23 6.76 3,400 3,630 3,400 7,030 23,902,000
23/04/2018 3,400 -0.09 -2.65 3,490 3,460 3,300 11,150 37,910,000
20/04/2018 3,490 -0.23 -6.59 3,490 3,680 3,250 40 139,600
19/04/2018 3,490 0.09 2.58 3,400 3,490 3,170 360 1,256,400
18/04/2018 3,400 -0.19 -5.59 3,590 3,570 3,400 30,800 104,720,000
12/04/2018 3,590 0.19 5.29 3,400 3,590 3,400 2,800 10,052,000
11/04/2018 3,400 -0.01 -0.29 3,410 3,500 3,400 1,010 3,434,000
10/04/2018 3,410 -0.05 -1.47 3,460 3,600 3,400 1,810 6,172,100
09/04/2018 3,460 -0.09 -2.60 3,550 3,550 3,410 27,190 94,077,400
06/04/2018 3,550 -0.05 -1.41 3,550 3,600 3,500 113,860 404,203,000
05/04/2018 3,550 -0.05 -1.41 3,550 3,780 3,500 7,120 25,276,000
04/04/2018 3,550 -0.09 -2.54 3,640 3,550 3,500 310 1,100,500
03/04/2018 3,640 -0.01 -0.27 3,650 3,640 3,640 20 72,800
02/04/2018 3,650 0.13 3.56 3,520 3,760 3,300 22,380 81,687,000
30/03/2018 3,520 -3.52 -100.00 3,520 3,520 3,520 100 352,000
29/03/2018 3,520 -0.01 -0.28 3,530 3,760 3,400 51,290 180,540,800
28/03/2018 3,530 0.08 2.27 3,450 3,530 3,400 590 2,082,700
27/03/2018 3,450 -0.13 -3.77 3,580 3,540 3,350 3,920 13,524,000
26/03/2018 3,580 0.04 1.12 3,540 3,590 3,580 40 143,200
25/03/2018 3,540 -0.01 -0.28 3,550 3,550 3,450 15,910 56,321,400
23/03/2018 3,540 -0.01 -0.28 3,550 3,550 3,450 15,910 56,321,400
22/03/2018 3,550 -0.11 -3.10 3,660 3,550 3,460 11,400 40,470,000
21/03/2018 3,660 0.17 4.64 3,490 3,680 3,420 38,460 140,763,600
20/03/2018 3,490 -0.14 -4.01 3,630 3,630 3,470 13,490 47,080,100
19/03/2018 3,630 0.03 0.83 3,600 3,630 3,600 4,760 17,278,800
16/03/2018 3,600 -0.05 -1.39 3,650 3,640 3,410 2,110 7,596,000
15/03/2018 3,650 -0.15 -4.11 3,650 3,650 3,500 2,160 7,884,000
14/03/2018 3,650 0.01 0.27 3,640 3,660 3,650 110 401,500
13/03/2018 3,640 0.01 0.27 3,640 3,650 3,640 10,580 38,511,200
12/03/2018 3,640 -0.04 -1.10 3,680 3,660 3,600 18,000 65,520,000
09/03/2018 3,660 -0.02 -0.55 3,680 3,660 3,600 180 658,800
08/03/2018 3,680 0.02 0.54 3,660 3,680 3,680 10 36,800
07/03/2018 3,660 -0.01 -0.27 3,670 3,670 3,510 19,530 71,479,800
06/03/2018 3,670 -0.01 -0.27 3,680 3,670 3,580 15,190 55,747,300
05/03/2018 3,680 0.01 0.27 3,670 3,680 3,470 10,030 36,910,400
02/03/2018 3,670 0.15 4.09 3,520 3,680 3,520 4,050 14,863,500
01/03/2018 3,520 -0.16 -4.55 3,680 3,680 3,520 490 1,724,800
28/02/2018 3,680 -0.01 -0.27 3,680 3,680 3,460 40 147,200
27/02/2018 3,680 -0.01 -0.27 3,690 3,680 3,500 100 368,000
26/02/2018 3,690 0.14 3.79 3,550 3,710 3,520 1,860 6,863,400
23/02/2018 3,550 -0.17 -4.79 3,720 3,690 3,510 980 3,479,000
22/02/2018 3,720 0.22 5.91 3,500 3,720 3,500 11,300 42,036,000
21/02/2018 3,500 -0.11 -3.14 3,610 3,800 3,500 21,090 73,815,000
13/02/2018 3,610 0.11 3.05 3,500 3,670 3,500 12,660 45,702,600
12/02/2018 3,500 -0.23 -6.57 3,730 3,730 3,500 9,330 32,655,000
09/02/2018 3,730 -0.01 -0.27 3,740 3,730 3,480 720 2,685,600
08/02/2018 3,740 0.14 3.74 3,600 3,790 3,400 8,050 30,107,000
07/02/2018 3,600 0.14 3.89 3,460 3,690 3,450 1,330 4,788,000
06/02/2018 3,450 -0.01 -0.29 3,460 0 0 59,740 206,103,000
05/02/2018 3,460 -0.26 -7.51 3,720 3,710 3,460 43,330 149,921,800
02/02/2018 3,720 0.08 2.15 3,720 3,820 3,600 25,170 93,632,400
01/02/2018 3,720 -0.02 -0.54 3,740 3,860 3,720 18,110 67,369,200
31/01/2018 3,740 -0.16 -4.28 3,900 3,790 3,700 72,010 269,317,400
30/01/2018 3,900 0.05 1.28 3,850 3,900 3,900 10 39,000
29/01/2018 3,850 -0.05 -1.30 3,900 3,900 3,700 14,390 55,401,500
26/01/2018 3,900 0.05 1.28 3,850 3,900 3,800 6,060 23,634,000
25/01/2018 3,850 -0.05 -1.30 3,900 3,900 3,850 113,420 436,667,000
24/01/2018 3,760 -0.43 -11.44 4,190 4,190 3,900 120 451,200
22/01/2018 4,190 -0.29 -6.92 4,190 4,190 3,900 93,520 391,848,800
19/01/2018 4,190 0.19 4.53 4,000 4,190 3,900 80 335,200
18/01/2018 4,000 -0.20 -5.00 4,200 4,250 4,000 15,630 62,520,000
17/01/2018 4,200 0.10 2.38 4,100 4,250 3,820 120,500 506,100,000
16/01/2018 4,100 0.24 5.85 3,860 4,130 3,810 75,120 307,992,000
15/01/2018 3,860 -0.02 -0.52 3,880 3,930 3,850 20,820 80,365,200
12/01/2018 3,880 0.08 2.06 3,800 3,900 3,830 30,960 120,124,800
11/01/2018 3,800 0.06 1.58 3,740 3,800 3,720 37,510 142,538,000
10/01/2018 3,740 0.02 0.53 3,720 3,790 3,700 35,580 133,069,200
09/01/2018 3,720 -0.03 -0.81 3,750 3,840 3,650 38,940 144,856,800
08/01/2018 3,750 0.02 0.53 3,730 3,790 3,700 44,190 165,712,500
05/01/2018 3,730 -0.01 -0.27 3,740 3,740 3,650 12,900 48,117,000
04/01/2018 3,740 0.01 0.27 3,730 3,740 3,700 8,350 31,229,000
03/01/2018 3,730 -0.06 -1.61 3,790 3,790 3,710 32,730 122,082,900
02/01/2018 3,790 0.04 1.06 3,750 3,790 3,750 7,750 29,372,500
31/12/2017 3,750 -0.02 -0.53 3,770 3,750 3,700 5,360 20,100,000
29/12/2017 3,750 -0.02 -0.53 3,770 3,750 3,700 5,360 20,100,000
28/12/2017 3,770 0.04 1.06 3,730 3,830 3,770 5,020 18,925,400
27/12/2017 3,730 0.04 1.07 3,690 3,730 3,670 19,530 72,846,900
26/12/2017 3,690 -0.05 -1.36 3,740 3,790 3,690 11,120 41,032,800
25/12/2017 3,700 -0.03 -0.81 3,730 3,730 3,700 1,000 3,700,000
24/12/2017 3,730 0.03 0.80 3,700 3,740 3,700 34,000 126,820,000
22/12/2017 3,730 0.03 0.80 3,700 3,740 3,700 34,000 126,820,000
21/12/2017 3,700 0.01 0.27 3,700 3,710 3,700 6,820 25,234,000
20/12/2017 3,700 0.02 0.54 3,680 3,750 3,670 66,950 247,715,000
19/12/2017 3,700 -0.04 -1.08 3,740 3,700 3,700 20 74,000
18/12/2017 3,840 0.11 2.86 3,730 3,840 3,840 40 153,600
15/12/2017 3,700 -0.03 -0.81 3,730 3,710 3,700 5,100 18,870,000
14/12/2017 3,700 -0.05 -1.35 3,750 3,710 3,700 7,450 27,565,000
13/12/2017 3,780 0.03 0.79 3,750 3,780 3,780 10 37,800
12/12/2017 3,710 -0.03 -0.81 3,740 3,710 3,710 990 3,672,900
11/12/2017 3,840 0.04 1.04 3,800 3,840 3,840 100 384,000
08/12/2017 3,840 0.14 3.65 3,700 3,840 3,840 100 384,000
07/12/2017 3,700 -0.04 -1.08 3,840 3,800 3,660 410 1,517,000
05/12/2017 3,850 0.02 0.52 3,890 3,890 3,820 2,370 9,124,500
04/12/2017 3,830 0.00 ■■ 0.00 3,830 3,830 3,800 6,490 24,856,700
01/12/2017 3,830 0.09 2.41 3,740 3,830 3,740 7,430 28,456,900
30/11/2017 3,740 0.02 0.54 3,830 3,840 3,740 1,310 4,899,400
29/11/2017 3,720 0.00 ■■ 0.00 3,720 3,720 3,720 480 1,785,600
28/11/2017 3,720 -0.11 -2.87 3,720 3,720 3,720 7,190 26,746,800
27/11/2017 3,830 0.07 1.86 3,830 3,830 3,830 300 1,149,000
24/11/2017 3,760 0.03 0.80 3,820 3,820 3,650 120 451,200
23/11/2017 3,730 0.01 0.27 3,830 3,830 3,720 7,070 26,371,100
22/11/2017 3,720 0.02 0.54 3,700 3,840 3,700 33,000 122,760,000
21/11/2017 3,700 -0.02 -0.54 3,850 3,850 3,700 23,360 86,432,000
20/11/2017 3,720 0.00 ■■ 0.00 3,720 3,720 3,720 8,160 30,355,200
17/11/2017 3,720 -0.09 -2.36 3,820 3,820 3,700 490 1,822,800
16/11/2017 3,810 0.01 0.26 3,830 3,830 3,800 10,110 38,519,100
15/11/2017 3,800 0.00 ■■ 0.00 3,850 3,850 3,800 1,710 6,498,000
14/11/2017 3,800 0.08 2.15 3,900 3,900 3,700 8,440 32,072,000
13/11/2017 3,720 -0.08 -2.11 3,650 3,800 3,650 35,340 131,464,800
10/11/2017 3,800 0.04 1.06 3,800 3,800 3,720 6,100 23,180,000
09/11/2017 3,760 -0.07 -1.83 3,830 3,830 3,760 2,440 9,174,400
08/11/2017 3,830 0.03 0.79 3,970 3,970 3,800 2,350 9,000,500
07/11/2017 3,800 0.05 1.33 3,660 4,000 3,660 165,560 629,128,000
06/11/2017 3,750 0.10 2.74 3,650 3,750 3,650 18,470 69,262,500
03/11/2017 3,650 0.02 0.55 3,600 3,660 3,600 50,470 184,215,500
02/11/2017 3,630 0.01 0.28 3,830 3,830 3,600 56,930 206,655,900
01/11/2017 3,620 0.00 ■■ 0.00 3,530 3,790 3,500 49,970 180,891,400
31/10/2017 3,620 0.00 ■■ 0.00 3,840 3,840 3,620 26,030 94,228,600
30/10/2017 3,620 -0.15 -3.98 3,600 3,830 3,540 2,930 10,606,600
27/10/2017 3,770 0.12 3.29 3,770 3,770 3,770 1,000 3,770,000
26/10/2017 3,650 0.02 0.55 3,800 3,800 3,630 24,190 88,293,500
25/10/2017 3,630 -0.05 -1.36 3,820 3,820 3,630 680 2,468,400
24/10/2017 3,680 0.00 ■■ 0.00 3,850 3,910 3,650 10,930 40,222,400
23/10/2017 3,680 -0.20 -5.15 3,620 3,870 3,620 34,540 127,107,200
20/10/2017 3,880 -0.02 -0.51 3,700 3,890 3,700 7,910 30,690,800
19/10/2017 3,900 0.10 2.63 3,800 4,000 3,800 1,280 4,992,000
18/10/2017 3,800 -0.13 -3.31 3,940 3,940 3,800 92,850 352,830,000
17/10/2017 3,930 0.04 1.03 3,990 3,990 3,800 48,310 189,858,300
16/10/2017 3,890 0.02 0.52 3,850 3,990 3,830 11,290 43,918,100
13/10/2017 3,870 0.07 1.84 3,890 3,900 3,730 55,850 216,139,500
12/10/2017 3,800 -0.02 -0.52 3,870 3,870 3,800 36,400 138,320,000
11/10/2017 3,820 -0.07 -1.80 3,950 3,950 3,800 620 2,368,400
10/10/2017 3,890 0.04 1.04 3,850 3,890 3,780 34,860 135,605,400
09/10/2017 3,850 0.02 0.52 3,840 3,850 3,840 910 3,503,500
06/10/2017 3,830 0.03 0.79 3,940 3,940 3,830 1,230 4,710,900
05/10/2017 3,800 -0.02 -0.52 3,970 3,970 3,790 1,780 6,764,000
04/10/2017 3,820 0.02 0.53 3,980 3,980 3,820 3,750 14,325,000
03/10/2017 3,800 -0.10 -2.56 3,900 3,900 3,800 26,780 101,764,000
02/10/2017 3,900 0.05 1.30 3,990 3,990 3,860 51,440 200,616,000
29/09/2017 3,850 -0.02 -0.52 3,820 3,900 3,820 11,470 44,159,500
28/09/2017 3,870 0.01 0.26 3,950 3,950 3,870 510 1,973,700
27/09/2017 3,860 -0.09 -2.28 3,990 3,990 3,860 61,720 238,239,200
26/09/2017 3,950 -0.02 -0.50 4,050 4,050 3,800 5,090 20,105,500
25/09/2017 3,970 0.03 0.76 3,930 3,990 3,920 12,820 50,895,400
22/09/2017 3,940 -0.02 -0.51 4,000 4,000 3,900 59,600 234,824,000
21/09/2017 3,960 -0.02 -0.50 3,830 3,970 3,830 28,770 113,929,200
20/09/2017 3,980 -0.02 -0.50 3,990 3,990 3,980 6,100 24,278,000
19/09/2017 4,000 0.01 0.25 4,090 4,090 3,910 15,550 62,200,000
18/09/2017 3,990 0.07 1.79 3,930 4,000 3,910 90,750 362,092,500
15/09/2017 3,920 0.00 ■■ 0.00 3,780 3,950 3,780 4,360 17,091,200
14/09/2017 3,920 0.00 ■■ 0.00 3,950 3,950 3,920 2,250 8,820,000
13/09/2017 3,920 0.01 0.26 3,950 4,000 3,920 5,200 20,384,000
12/09/2017 3,910 -0.01 -0.26 4,070 4,070 3,900 3,870 15,131,700
11/09/2017 3,920 0.08 2.08 3,950 3,950 3,820 47,330 185,533,600
08/09/2017 3,840 -0.11 -2.78 3,940 3,940 3,840 1,920 7,372,800
07/09/2017 3,950 0.04 1.02 3,920 3,970 3,900 12,980 51,271,000
06/09/2017 3,910 -0.09 -2.25 3,950 3,960 3,900 43,340 169,459,400
05/09/2017 4,000 0.05 1.27 3,740 4,000 3,740 15,860 63,440,000
01/09/2017 3,950 0.04 1.02 3,980 4,000 3,950 26,480 104,596,000
31/08/2017 3,910 -0.11 -2.74 3,860 4,040 3,860 8,970 35,072,700
30/08/2017 4,020 0.02 0.50 4,040 4,040 3,900 14,380 57,807,600
29/08/2017 4,000 0.09 2.30 4,040 4,040 3,910 48,760 195,040,000
28/08/2017 3,910 -0.14 -3.46 3,900 4,080 3,900 14,540 56,851,400
25/08/2017 4,050 0.01 0.25 4,090 4,090 4,050 660 2,673,000
24/08/2017 4,040 -0.01 -0.25 4,150 4,150 3,900 10,260 41,450,400
23/08/2017 4,050 -0.04 -0.98 4,000 4,050 3,900 41,030 166,171,500
22/08/2017 4,090 -0.02 -0.49 4,120 4,120 4,000 45,250 185,072,500
21/08/2017 4,110 -0.02 -0.48 3,850 4,160 3,850 5,170 21,248,700
18/08/2017 4,130 0.11 2.74 4,200 4,200 4,020 4,930 20,360,900
17/08/2017 4,020 -0.14 -3.37 4,160 4,160 4,020 25,530 102,630,600
16/08/2017 4,160 0.13 3.23 4,180 4,200 4,100 11,700 48,672,000
15/08/2017 4,030 -0.19 -4.50 4,250 4,250 4,030 24,200 97,526,000
14/08/2017 4,220 0.00 ■■ 0.00 4,000 4,300 4,000 47,100 198,762,000
11/08/2017 4,220 0.10 2.43 4,120 4,250 4,000 34,260 144,577,200
10/08/2017 4,120 -0.28 -6.36 4,300 4,300 4,100 36,620 150,874,400
09/08/2017 4,400 0.12 2.80 4,550 4,550 4,300 97,410 428,604,000
08/08/2017 4,280 0.28 7.00 4,000 4,280 4,000 195,390 836,269,200
07/08/2017 4,000 -0.05 -1.23 4,000 4,180 3,960 67,240 268,960,000
04/08/2017 4,050 0.00 ■■ 0.00 4,000 4,080 3,900 21,200 85,860,000
03/08/2017 4,050 0.20 5.19 3,850 4,110 3,850 62,650 253,732,500
02/08/2017 3,850 -0.19 -4.70 4,030 4,040 3,770 90,650 349,002,500
01/08/2017 4,040 0.04 1.00 4,190 4,190 3,830 21,540 87,021,600
31/07/2017 4,000 -0.26 -6.10 4,340 4,340 4,000 13,990 55,960,000
28/07/2017 4,260 0.09 2.16 4,200 4,390 4,200 69,350 295,431,000
27/07/2017 4,170 0.00 ■■ 0.00 4,190 4,190 4,100 34,140 142,363,800
26/07/2017 4,170 0.05 1.21 4,160 4,170 4,030 23,590 98,370,300
25/07/2017 4,120 0.02 0.49 4,140 4,150 4,080 10,550 43,466,000
24/07/2017 4,100 0.01 0.24 4,140 4,140 3,900 58,770 240,957,000
21/07/2017 4,090 0.07 1.74 4,020 4,130 4,020 26,350 107,771,500
20/07/2017 4,020 -0.15 -3.60 4,170 4,170 4,000 46,200 185,724,000
19/07/2017 4,170 -0.03 -0.71 4,000 4,310 4,000 84,710 353,240,700
18/07/2017 4,200 -0.22 -4.98 4,420 4,420 4,160 90,640 380,688,000
17/07/2017 4,420 -0.09 -2.00 4,330 4,500 4,320 78,230 345,776,600
14/07/2017 4,510 0.02 0.45 4,590 4,590 4,310 89,570 403,960,700
13/07/2017 4,490 -0.01 -0.22 4,520 4,520 4,300 29,850 134,026,500
12/07/2017 4,500 -0.13 -2.81 4,450 4,630 4,450 135,170 608,265,000
11/07/2017 4,630 0.30 6.93 4,300 4,630 4,300 235,750 1,091,522,500
10/07/2017 4,330 -0.29 -6.28 4,620 4,700 4,300 295,100 1,277,783,000
07/07/2017 4,620 0.30 6.94 4,620 4,620 4,620 687,250 3,175,095,000
06/07/2017 4,320 0.28 6.93 4,320 4,320 4,320 37,550 162,216,000
05/07/2017 4,040 0.26 6.88 3,900 4,040 3,900 160,310 647,652,400
04/07/2017 3,780 -0.02 -0.53 3,940 3,940 3,710 10,640 40,219,200
03/07/2017 3,800 0.02 0.53 3,990 3,990 3,750 24,930 94,734,000
30/06/2017 3,780 -0.02 -0.53 3,650 3,900 3,650 37,430 141,485,400
29/06/2017 3,800 0.00 ■■ 0.00 3,710 3,820 3,700 85,030 323,114,000
28/06/2017 3,800 -0.03 -0.78 3,700 3,810 3,700 32,370 123,006,000
27/06/2017 3,830 0.07 1.86 3,710 3,900 3,710 4,820 18,460,600
26/06/2017 3,760 0.02 0.53 3,740 3,760 3,730 10,170 38,239,200
23/06/2017 3,740 0.05 1.36 3,700 3,740 3,660 57,070 213,441,800
22/06/2017 3,690 0.00 ■■ 0.00 3,730 3,730 3,670 85,110 314,055,900
21/06/2017 3,690 0.03 0.82 3,720 3,720 3,650 13,940 51,438,600
20/06/2017 3,660 -0.04 -1.08 3,650 3,750 3,650 32,640 119,462,400
19/06/2017 3,700 0.03 0.82 3,650 3,700 3,600 37,910 140,267,000
16/06/2017 3,670 -0.03 -0.81 3,680 3,780 3,670 65,860 241,706,200
15/06/2017 3,700 0.00 ■■ 0.00 3,660 3,750 3,660 34,450 127,465,000
14/06/2017 3,700 -0.07 -1.86 3,700 3,790 3,700 11,800 43,660,000
13/06/2017 3,770 0.07 1.89 3,680 3,790 3,680 5,420 20,433,400
12/06/2017 3,700 -0.05 -1.33 3,680 3,890 3,680 2,740 10,138,000
09/06/2017 3,750 -0.04 -1.06 3,800 3,800 3,720 64,880 243,300,000
08/06/2017 3,790 0.00 ■■ 0.00 3,700 3,790 3,680 48,320 183,132,800
07/06/2017 3,790 0.11 2.99 3,920 3,920 3,700 64,200 243,318,000
06/06/2017 3,680 -0.17 -4.42 3,890 3,890 3,680 52,720 194,009,600
05/06/2017 3,850 -0.07 -1.79 4,070 4,070 3,850 30,030 115,615,500
02/06/2017 3,920 -0.08 -2.00 3,810 4,090 3,800 19,980 78,321,600
01/06/2017 4,000 0.10 2.56 3,780 4,100 3,780 48,360 193,440,000
31/05/2017 3,900 -0.10 -2.50 4,000 4,000 3,880 36,980 144,222,000
30/05/2017 4,000 -0.02 -0.50 4,020 4,150 3,800 158,180 632,720,000
29/05/2017 4,020 0.26 6.91 3,930 4,020 3,780 133,890 538,237,800
26/05/2017 3,760 0.11 3.01 3,640 3,820 3,620 190,580 716,580,800
25/05/2017 3,650 0.05 1.39 3,600 3,650 3,600 37,860 138,189,000
24/05/2017 3,600 0.04 1.12 3,700 3,700 3,600 30,660 110,376,000
23/05/2017 3,560 0.00 ■■ 0.00 3,540 3,670 3,540 10,490 37,344,400
22/05/2017 3,560 0.06 1.71 3,700 3,720 3,560 158,920 565,755,200
19/05/2017 3,500 -0.01 -0.28 3,590 3,600 3,500 77,790 272,265,000
18/05/2017 3,510 -0.16 -4.36 3,650 3,660 3,510 158,090 554,895,900
17/05/2017 3,670 0.05 1.38 3,690 3,690 3,600 34,370 126,137,900
16/05/2017 3,620 -0.23 -5.97 3,890 3,890 3,600 101,940 369,022,800
15/05/2017 3,850 0.25 6.94 3,600 3,850 3,450 289,290 1,113,766,500
09/05/2017 3,670 0.24 7.00 3,430 3,670 3,430 244,900 898,783,000
08/05/2017 3,430 -0.09 -2.56 3,590 3,590 3,430 7,560 25,930,800
05/05/2017 3,520 0.02 0.57 3,580 3,580 3,520 510 1,795,200
04/05/2017 3,500 0.00 ■■ 0.00 3,500 3,570 3,500 25,400 88,900,000
03/05/2017 3,500 -0.05 -1.41 3,370 3,550 3,350 97,020 339,570,000
28/04/2017 3,550 0.02 0.57 3,530 3,590 3,530 12,350 43,842,500
27/04/2017 3,530 0.00 ■■ 0.00 3,530 3,530 3,430 31,020 109,500,600
26/04/2017 3,530 0.10 2.92 3,530 3,530 3,440 25,850 91,250,500
25/04/2017 3,430 -0.07 -2.00 3,450 3,570 3,430 10,030 34,402,900
24/04/2017 3,500 0.00 ■■ 0.00 3,680 3,680 3,360 14,360 50,260,000
21/04/2017 3,500 0.00 ■■ 0.00 3,500 3,540 3,500 21,300 74,550,000
20/04/2017 3,500 0.00 ■■ 0.00 3,550 3,550 3,500 4,020 14,070,000
19/04/2017 3,500 0.02 0.57 3,310 3,500 3,310 25,010 87,535,000
18/04/2017 3,480 -0.02 -0.57 3,500 3,500 3,350 5,740 19,975,200
17/04/2017 3,500 0.08 2.34 3,420 3,560 3,420 860 3,010,000
14/04/2017 3,420 0.03 0.88 3,460 3,500 3,220 27,290 93,331,800
13/04/2017 3,390 0.07 2.11 3,320 3,410 3,220 21,750 73,732,500
12/04/2017 3,320 -0.04 -1.19 3,490 3,490 3,310 7,900 26,228,000
11/04/2017 3,360 -0.05 -1.47 3,400 3,400 3,360 30,450 102,312,000
10/04/2017 3,410 0.12 3.65 3,230 3,520 3,230 26,950 91,899,500
07/04/2017 3,290 -0.18 -5.19 3,600 3,600 3,290 25,390 83,533,100
05/04/2017 3,470 -0.23 -6.22 3,500 3,600 3,470 14,400 49,968,000
04/04/2017 3,700 0.10 2.78 3,800 3,800 3,420 51,740 191,438,000
03/04/2017 3,600 0.20 5.88 3,450 3,630 3,400 15,860 57,096,000
31/03/2017 3,400 -0.11 -3.13 3,450 3,600 3,400 43,080 146,472,000
30/03/2017 3,510 -0.24 -6.40 3,500 3,900 3,500 25,600 89,856,000
29/03/2017 3,750 0.15 4.17 3,550 3,840 3,500 77,550 290,812,500
28/03/2017 3,600 0.07 1.98 3,700 3,700 3,320 182,660 657,576,000
27/03/2017 3,530 0.23 6.97 3,480 3,530 3,480 105,440 372,203,200
24/03/2017 3,300 0.10 3.12 3,130 3,300 3,130 130,560 430,848,000
23/03/2017 3,200 0.07 2.24 3,120 3,290 3,120 20,580 65,856,000
22/03/2017 3,130 -0.10 -3.10 3,330 3,330 3,120 80,630 252,371,900
21/03/2017 3,230 0.01 0.31 3,230 3,310 3,220 31,420 101,486,600
20/03/2017 3,220 0.00 ■■ 0.00 3,300 3,300 3,220 46,940 151,146,800
17/03/2017 3,220 0.00 ■■ 0.00 3,220 3,380 3,220 24,820 79,920,400
16/03/2017 3,220 0.00 ■■ 0.00 3,220 3,260 3,220 77,440 249,356,800
15/03/2017 3,220 -0.14 -4.17 3,230 3,320 3,220 64,400 207,368,000
14/03/2017 3,360 0.06 1.82 3,300 3,360 3,300 4,010 13,473,600
13/03/2017 3,300 0.02 0.61 3,240 3,320 3,200 75,520 249,216,000
10/03/2017 3,280 -0.11 -3.24 3,570 3,570 3,260 25,010 82,032,800
09/03/2017 3,390 0.02 0.59 3,240 3,390 3,240 65,620 222,451,800
08/03/2017 3,370 0.00 ■■ 0.00 3,320 3,390 3,200 53,460 180,160,200
07/03/2017 3,370 -0.08 -2.32 3,330 3,500 3,330 11,750 39,597,500
06/03/2017 3,450 0.06 1.77 3,590 3,590 3,310 94,420 325,749,000
03/03/2017 3,390 0.22 6.94 3,170 3,390 3,120 161,480 547,417,200
02/03/2017 3,170 -0.01 -0.31 3,130 3,180 3,130 35,010 110,981,700
01/03/2017 3,180 -0.01 -0.31 3,130 3,190 3,110 41,620 132,351,600
28/02/2017 3,190 0.00 ■■ 0.00 3,120 3,220 3,120 86,470 275,839,300
27/02/2017 3,190 0.07 2.24 3,020 3,200 3,020 80,370 256,380,300
24/02/2017 3,120 -0.21 -6.31 3,210 3,500 3,100 96,730 301,797,600
23/02/2017 3,330 0.03 0.91 3,100 3,400 3,080 154,860 515,683,800
22/02/2017 3,300 -0.24 -6.78 3,300 3,530 3,300 200,210 660,693,000
21/02/2017 3,540 -0.26 -6.84 3,600 3,700 3,540 229,170 811,261,800
20/02/2017 3,800 -0.05 -1.30 3,610 4,030 3,610 117,690 447,222,000
17/02/2017 3,850 0.05 1.32 3,610 4,000 3,550 204,860 788,711,000
16/02/2017 3,800 0.03 0.80 4,030 4,030 3,770 912,980 3,469,324,000
15/02/2017 3,770 0.24 6.80 3,770 3,770 3,770 81,350 306,689,500
14/02/2017 3,530 0.23 6.97 3,530 3,530 3,500 236,370 834,386,100
13/02/2017 3,300 0.21 6.80 3,300 3,300 3,200 169,230 558,459,000
10/02/2017 3,090 0.20 6.92 3,090 3,090 3,090 20,150 62,263,500
09/02/2017 2,890 0.18 6.64 2,890 2,890 2,890 9,490 27,426,100
08/02/2017 2,710 0.17 6.69 2,700 2,710 2,540 144,980 392,895,800
07/02/2017 2,540 0.16 6.72 2,540 2,540 2,540 34,340 87,223,600
06/02/2017 2,380 0.15 6.73 2,380 2,380 2,380 27,220 64,783,600
03/02/2017 2,230 0.14 6.70 2,230 2,230 2,100 55,040 122,739,200
02/02/2017 2,090 0.13 6.63 2,000 2,090 2,000 35,370 73,923,300
25/01/2017 1,960 -0.14 -6.67 2,000 2,090 1,960 20,500 40,180,000
24/01/2017 2,10