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 Vạn Phát Hưng
Van Phat Hung Corporation
Mã CK:      VPH      4.13      -0.08 (-1.94%)      (cập nhật 01:30 02/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.vanphathung.com.vn
VPH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/02/2023 4,130 -0.08 -1.94 4,210 4,220 4,050 13,500 55,755,000
01/02/2023 4,210 0.01 0.24 4,200 4,450 4,200 18,110 76,243,100
31/01/2023 4,200 -0.12 -2.86 4,320 4,400 4,200 9,740 40,908,000
30/01/2023 4,320 0.17 3.94 4,150 4,340 4,150 17,120 73,958,400
27/01/2023 4,150 0.05 1.20 4,100 4,230 4,140 8,880 36,852,000
19/01/2023 4,100 0.04 0.98 4,060 4,200 4,060 6,400 26,240,000
18/01/2023 4,060 0.01 0.25 4,050 4,150 4,000 5,620 22,817,200
17/01/2023 4,050 -0.02 -0.49 4,070 4,090 3,980 15,670 63,463,500
16/01/2023 4,070 -0.03 -0.74 4,100 4,100 3,990 6,740 27,431,800
13/01/2023 4,100 0.06 1.46 4,040 4,150 4,010 10,500 43,050,000
12/01/2023 4,040 -0.06 -1.49 4,100 4,150 3,990 4,140 16,725,600
11/01/2023 4,100 0.01 0.24 4,090 4,180 4,000 5,940 24,354,000
10/01/2023 4,090 -0.01 -0.24 4,100 4,180 4,020 2,900 11,861,000
09/01/2023 4,100 -0.01 -0.24 4,110 4,140 4,100 6,350 26,035,000
06/01/2023 4,110 -0.07 -1.70 4,180 4,250 4,100 9,820 40,360,200
05/01/2023 4,180 0.00 ■■ 0.00 4,180 4,360 4,000 5,610 23,449,800
04/01/2023 4,180 -0.02 -0.48 4,200 4,300 4,060 12,170 50,870,600
03/01/2023 4,200 0.21 5.00 3,990 4,200 3,990 9,300 39,060,000
30/12/2022 3,990 0.07 1.75 3,920 4,100 3,920 8,000 31,920,000
29/12/2022 3,920 -0.08 -2.04 4,000 4,070 3,900 8,340 32,692,800
28/12/2022 4,000 0.07 1.75 3,930 4,190 3,880 7,930 31,720,000
27/12/2022 3,930 0.14 3.56 3,790 3,930 3,560 9,340 36,706,200
26/12/2022 3,790 -0.28 -7.39 4,070 4,060 3,790 40,670 154,139,300
23/12/2022 4,070 -0.16 -3.93 4,230 4,320 4,050 8,730 35,531,100
22/12/2022 4,230 0.06 1.42 4,170 4,400 4,020 4,630 19,584,900
21/12/2022 4,170 -0.31 -7.43 4,480 4,600 4,170 20,860 86,986,200
20/12/2022 4,480 -0.13 -2.90 4,610 4,700 4,290 15,350 68,768,000
19/12/2022 4,610 -0.19 -4.12 4,800 4,800 4,610 29,820 137,470,200
15/12/2022 4,800 0.00 ■■ 0.00 4,800 4,920 4,700 8,030 38,544,000
14/12/2022 4,800 -0.02 -0.42 4,820 4,980 4,800 13,690 65,712,000
13/12/2022 4,820 0.00 ■■ 0.00 4,820 4,820 4,530 16,660 80,301,200
12/12/2022 4,820 -0.16 -3.32 4,980 5,200 4,800 19,920 96,014,400
11/12/2022 4,980 0.03 0.60 4,950 4,980 4,710 15,550 77,439,000
09/12/2022 4,980 0.03 0.60 4,950 4,980 4,710 15,550 77,439,000
08/12/2022 4,950 0.16 3.23 4,790 5,000 4,630 12,880 63,756,000
07/12/2022 4,790 -0.35 -7.31 5,140 5,000 4,790 22,140 106,050,600
06/12/2022 5,140 -0.38 -7.39 5,520 5,500 5,140 29,010 149,111,400
05/12/2022 5,520 0.10 1.81 5,420 5,600 5,300 28,960 159,859,200
03/12/2022 5,420 -0.03 -0.55 5,450 5,560 5,160 20,680 112,085,600
02/12/2022 5,420 -0.03 -0.55 5,450 5,560 5,160 20,680 112,085,600
01/12/2022 5,450 0.35 6.42 5,100 5,450 5,090 37,970 206,936,500
30/11/2022 5,100 0.15 2.94 4,950 5,200 4,890 24,160 123,216,000
29/11/2022 4,950 0.27 5.45 4,680 5,000 4,700 45,690 226,165,500
28/11/2022 4,680 0.30 6.41 4,380 4,680 4,540 47,540 222,487,200
27/11/2022 4,380 0.18 4.11 4,200 4,380 4,200 12,700 55,626,000
25/11/2022 4,380 0.18 4.11 4,200 4,380 4,200 12,700 55,626,000
24/11/2022 4,200 0.09 2.14 4,110 4,210 3,910 15,920 66,864,000
23/11/2022 4,110 -0.28 -6.81 4,390 4,390 4,110 3,970 16,316,700
22/11/2022 4,390 0.19 4.33 4,200 4,490 4,100 54,110 237,542,900
21/11/2022 4,200 0.14 3.33 4,060 4,200 4,040 14,980 62,916,000
20/11/2022 4,060 0.29 7.14 3,770 4,180 3,800 21,700 88,102,000
18/11/2022 4,060 0.29 7.14 3,770 4,180 3,800 21,700 88,102,000
17/11/2022 3,940 0.17 4.31 3,770 4,030 3,800 21,080 83,055,200
16/11/2022 3,770 0.24 6.37 3,530 3,770 3,290 36,330 136,964,100
15/11/2022 3,530 -0.17 -4.82 3,700 3,600 3,450 27,570 97,322,100
14/11/2022 3,700 -0.13 -3.51 3,830 3,860 3,570 21,780 80,586,000
13/11/2022 3,830 -0.27 -7.05 4,100 4,250 3,830 11,540 44,198,200
11/11/2022 3,830 -0.27 -7.05 4,100 4,250 3,830 11,540 44,198,200
10/11/2022 4,100 -0.30 -7.32 4,400 4,400 4,100 13,880 56,908,000
09/11/2022 4,400 -0.10 -2.27 4,500 4,700 4,400 5,380 23,672,000
08/11/2022 4,460 -0.04 -0.90 4,500 4,500 4,200 9,620 42,905,200
07/11/2022 4,500 0.10 2.22 4,400 4,500 4,100 29,570 133,065,000
06/11/2022 4,400 -0.27 -6.14 4,670 4,650 4,350 25,330 111,452,000
04/11/2022 4,400 -0.27 -6.14 4,670 4,650 4,350 25,330 111,452,000
03/11/2022 4,670 -0.01 -0.21 4,680 4,690 4,510 8,780 41,002,600
02/11/2022 4,680 -0.02 -0.43 4,700 4,790 4,610 9,240 43,243,200
01/11/2022 4,700 0.20 4.26 4,500 4,700 4,500 13,550 63,685,000
31/10/2022 4,500 -0.26 -5.78 4,760 4,870 4,500 13,510 60,795,000
28/10/2022 4,760 0.01 0.21 4,750 5,080 4,750 21,640 103,006,400
27/10/2022 4,750 0.15 3.16 4,600 4,800 4,600 19,110 90,772,500
26/10/2022 4,600 -0.34 -7.39 4,940 4,790 4,300 22,160 101,936,000
25/10/2022 4,600 -0.34 -7.39 4,940 4,980 4,600 18,070 83,122,000
24/10/2022 4,940 -0.37 -7.49 5,310 5,330 4,940 20,950 103,493,000
21/10/2022 5,310 -0.39 -7.34 5,700 5,830 5,310 11,020 58,516,200
20/10/2022 5,700 -0.25 -4.39 5,950 6,000 5,600 9,620 54,834,000
19/10/2022 5,950 -0.05 -0.84 6,000 6,080 5,870 8,030 47,778,500
18/10/2022 6,000 0.09 1.50 5,910 6,150 5,900 16,380 98,280,000
17/10/2022 5,910 -0.09 -1.52 6,000 5,930 5,590 14,870 87,881,700
16/10/2022 6,000 0.02 0.33 5,980 6,100 5,940 9,810 58,860,000
14/10/2022 6,000 0.02 0.33 5,980 6,100 5,940 9,810 58,860,000
13/10/2022 5,980 -0.12 -2.01 6,100 6,100 5,810 8,520 50,949,600
12/10/2022 6,100 0.25 4.10 5,850 6,100 5,700 19,180 116,998,000
11/10/2022 5,850 -0.44 -7.52 6,290 6,280 5,850 23,120 135,252,000
07/10/2022 6,150 -0.46 -7.48 6,610 6,600 6,150 60,940 374,781,000
06/10/2022 6,610 -0.49 -7.41 7,100 7,060 6,610 12,630 83,484,300
05/10/2022 7,100 0.26 3.66 6,840 7,100 6,700 21,140 150,094,000
04/10/2022 6,840 0.05 0.73 6,790 6,900 6,400 11,690 79,959,600
03/10/2022 6,790 -0.51 -7.51 7,300 7,310 6,790 44,520 302,290,800
02/10/2022 7,300 0.30 4.11 7,000 7,300 6,570 19,650 143,445,000
30/09/2022 7,300 0.30 4.11 7,000 7,300 6,570 19,650 143,445,000
29/09/2022 7,000 -0.40 -5.71 7,400 7,430 7,000 6,140 42,980,000
28/09/2022 7,400 -0.55 -7.43 7,950 7,870 7,400 15,780 116,772,000
27/09/2022 7,950 -0.05 -0.63 8,000 8,110 7,710 13,290 105,655,500
26/09/2022 8,000 -0.50 -6.25 8,500 8,320 8,000 19,830 158,640,000
23/09/2022 8,500 -0.10 -1.18 8,600 8,600 8,310 13,110 111,435,000
22/09/2022 8,600 0.13 1.51 8,470 8,600 8,150 14,620 125,732,000
21/09/2022 8,470 -0.02 -0.24 8,490 8,470 8,170 6,990 59,205,300
20/09/2022 8,490 0.19 2.24 8,300 8,490 8,020 16,840 142,971,600
19/09/2022 8,300 -0.20 -2.41 8,500 8,690 8,110 15,210 126,243,000
16/09/2022 8,500 0.10 1.18 8,400 8,500 8,100 17,330 147,305,000
15/09/2022 8,400 -0.20 -2.38 8,600 8,700 8,400 7,380 61,992,000
14/09/2022 8,600 0.11 1.28 8,490 8,690 8,250 18,470 158,842,000
13/09/2022 8,490 -0.01 -0.12 8,500 8,700 8,350 9,830 83,456,700
12/09/2022 8,500 0.00 ■■ 0.00 8,500 8,560 8,400 8,620 73,270,000
09/09/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 9,890 84,065,000
08/09/2022 8,500 0.01 0.12 8,490 8,600 8,200 14,720 125,120,000
07/09/2022 8,490 -0.36 -4.24 8,850 8,850 8,490 11,350 96,361,500
06/09/2022 8,850 0.01 0.11 8,840 8,900 8,790 9,440 83,544,000
05/09/2022 8,840 -0.16 -1.81 9,000 9,000 8,800 10,280 90,875,200
04/09/2022 9,000 0.28 3.11 8,720 9,000 8,500 16,310 146,790,000
02/09/2022 9,000 0.28 3.11 8,720 9,000 8,500 16,310 146,790,000
01/09/2022 9,000 0.28 3.11 8,720 9,000 8,500 16,310 146,790,000
31/08/2022 9,000 0.28 3.11 8,720 9,000 8,500 16,310 146,790,000
30/08/2022 8,720 0.20 2.29 8,520 8,800 8,520 18,260 159,227,200
29/08/2022 8,520 -0.58 -6.81 9,100 8,950 8,520 29,040 247,420,800
28/08/2022 9,100 -0.10 -1.10 9,200 9,210 8,950 15,650 142,415,000
26/08/2022 9,100 -0.10 -1.10 9,200 9,210 8,950 15,650 142,415,000
25/08/2022 9,200 0.10 1.09 9,100 9,240 9,050 36,260 333,592,000
24/08/2022 9,100 0.22 2.42 8,880 9,100 8,840 23,810 216,671,000
23/08/2022 8,880 0.58 6.53 8,300 8,880 8,220 24,080 213,830,400
22/08/2022 8,300 -0.55 -6.63 8,850 8,790 8,300 54,280 450,524,000
21/08/2022 8,850 -0.20 -2.26 9,050 9,080 8,850 14,380 127,263,000
19/08/2022 8,850 -0.20 -2.26 9,050 9,080 8,850 14,380 127,263,000
18/08/2022 9,050 0.06 0.66 8,990 9,140 8,900 15,850 143,442,500
17/08/2022 8,990 0.00 ■■ 0.00 8,990 9,390 8,990 57,370 515,756,300
16/08/2022 8,990 -0.01 -0.11 9,000 9,030 8,900 12,520 112,554,800
15/08/2022 9,000 0.04 0.44 8,960 9,180 8,860 17,350 156,150,000
12/08/2022 8,960 -0.13 -1.45 9,090 9,080 8,800 55,030 493,068,800
11/08/2022 9,090 -0.18 -1.98 9,270 9,320 8,700 50,470 458,772,300
10/08/2022 9,270 -0.02 -0.22 9,290 9,300 9,100 29,630 274,670,100
09/08/2022 9,290 -0.01 -0.11 9,300 9,400 9,100 38,290 355,714,100
08/08/2022 9,300 0.23 2.47 9,070 9,440 9,090 54,050 502,665,000
07/08/2022 9,070 -0.03 -0.33 9,100 9,100 8,930 24,290 220,310,300
05/08/2022 9,070 -0.03 -0.33 9,100 9,100 8,930 24,290 220,310,300
04/08/2022 9,100 0.35 3.85 8,750 9,300 8,750 63,770 580,307,000
03/08/2022 8,750 -0.11 -1.26 8,860 8,900 8,670 56,530 494,637,500
02/08/2022 8,860 -0.05 -0.56 8,910 9,100 8,720 60,280 534,080,800
01/08/2022 8,910 -0.14 -1.57 9,050 9,090 8,820 63,170 562,844,700
29/07/2022 9,050 -0.05 -0.55 9,100 9,300 9,000 35,570 321,908,500
28/07/2022 9,810 0.64 6.52 9,170 9,810 9,160 110,410 1,083,122,100
27/07/2022 9,170 0.17 1.85 9,000 9,240 8,810 27,070 248,231,900
26/07/2022 9,000 -0.19 -2.11 9,190 9,300 9,000 33,090 297,810,000
25/07/2022 9,190 0.14 1.52 9,050 9,300 9,000 37,160 341,500,400
24/07/2022 9,050 0.08 0.88 8,970 9,300 9,000 30,920 279,826,000
22/07/2022 9,050 0.08 0.88 8,970 9,300 9,000 30,920 279,826,000
21/07/2022 8,970 -0.21 -2.34 9,180 9,400 8,970 31,530 282,824,100
20/07/2022 9,180 0.30 3.27 8,880 9,400 8,790 73,750 677,025,000
19/07/2022 8,880 0.27 3.04 8,610 8,880 8,220 64,700 574,536,000
18/07/2022 8,610 -0.16 -1.86 8,770 8,920 8,600 50,030 430,758,300
17/07/2022 8,830 0.06 0.68 8,770 9,330 8,750 58,450 516,113,500
15/07/2022 8,830 0.06 0.68 8,770 9,330 8,750 58,450 516,113,500
14/07/2022 8,770 0.57 6.50 8,200 8,770 8,100 77,960 683,709,200
13/07/2022 8,200 -0.17 -2.07 8,370 8,700 8,100 105,640 866,248,000
12/07/2022 8,370 0.54 6.45 7,830 8,370 8,370 23,040 192,844,800
11/07/2022 7,830 0.51 6.51 7,320 7,830 7,830 10,970 85,895,100
10/07/2022 7,320 0.47 6.42 6,850 7,320 7,320 8,740 63,976,800
08/07/2022 7,320 0.47 6.42 6,850 7,320 7,320 8,740 63,976,800
07/07/2022 6,850 0.44 6.42 6,410 6,850 6,400 557,960 3,822,026,000
06/07/2022 6,410 0.01 0.16 6,400 6,530 6,110 32,780 210,119,800
05/07/2022 6,400 0.00 ■■ 0.00 6,400 6,630 6,400 33,420 213,888,000
04/07/2022 6,400 -0.40 -6.25 6,800 7,100 6,400 19,450 124,480,000
03/07/2022 6,800 0.20 2.94 6,600 6,800 6,250 25,290 171,972,000
01/07/2022 6,800 0.20 2.94 6,600 6,800 6,250 25,290 171,972,000
30/06/2022 6,600 -0.06 -0.91 6,660 6,800 6,210 17,400 114,840,000
29/06/2022 6,660 -0.34 -5.11 7,000 7,000 6,660 22,980 153,046,800
28/06/2022 7,000 0.25 3.57 6,750 7,000 6,620 22,800 159,600,000
27/06/2022 6,750 0.09 1.33 6,660 6,750 6,310 19,450 131,287,500
24/06/2022 6,660 0.11 1.65 6,550 6,770 6,400 24,090 160,439,400
23/06/2022 6,550 0.21 3.21 6,340 6,550 6,250 16,430 107,616,500
22/06/2022 6,340 0.34 5.36 6,000 6,350 6,000 26,680 169,151,200
21/06/2022 6,000 0.33 5.50 5,670 6,000 5,320 50,300 301,800,000
20/06/2022 5,670 -0.42 -7.41 6,090 6,200 5,670 41,490 235,248,300
17/06/2022 6,090 -0.26 -4.27 6,350 6,390 5,920 54,280 330,565,200
16/06/2022 6,350 -0.17 -2.68 6,520 6,810 6,350 31,470 199,834,500
15/06/2022 6,520 -0.49 -7.52 7,010 7,210 6,520 47,750 311,330,000
14/06/2022 7,010 -0.49 -6.99 7,500 7,490 7,000 43,320 303,673,200
13/06/2022 7,500 -0.56 -7.47 8,060 8,000 7,500 70,640 529,800,000
12/06/2022 8,060 -0.32 -3.97 8,380 8,430 8,060 19,110 154,026,600
10/06/2022 8,060 -0.32 -3.97 8,380 8,430 8,060 19,110 154,026,600
09/06/2022 8,380 0.03 0.36 8,350 8,470 8,300 16,010 134,163,800
08/06/2022 8,350 0.07 0.84 8,280 8,550 8,200 22,420 187,207,000
07/06/2022 8,280 -0.37 -4.47 8,650 8,580 8,060 35,640 295,099,200
06/06/2022 8,650 -0.36 -4.16 9,010 9,090 8,600 19,320 167,118,000
05/06/2022 9,640 0.44 4.56 9,200 9,200 8,850 30 289,200
03/06/2022 9,010 -0.19 -2.11 9,200 9,200 8,850 24,590 221,555,900
02/06/2022 9,200 -0.14 -1.52 9,340 9,330 9,000 32,650 300,380,000
01/06/2022 9,340 -0.10 -1.07 9,440 9,440 9,100 20,830 194,552,200
31/05/2022 9,440 -0.06 -0.64 9,500 9,550 9,190 35,510 335,214,400
30/05/2022 9,500 0.31 3.26 9,190 9,660 9,190 36,840 349,980,000
29/05/2022 9,190 0.04 0.44 9,150 9,260 9,020 23,990 220,468,100
27/05/2022 9,190 0.04 0.44 9,150 9,260 9,020 23,990 220,468,100
26/05/2022 9,150 -0.14 -1.53 9,290 9,400 9,070 34,810 318,511,500
25/05/2022 9,290 0.29 3.12 9,000 9,300 8,840 37,620 349,489,800
24/05/2022 9,000 -0.03 -0.33 9,030 9,020 8,600 16,880 151,920,000
23/05/2022 9,030 -0.22 -2.44 9,250 9,300 8,730 27,380 247,241,400
22/05/2022 9,250 -0.02 -0.22 9,270 9,490 9,000 55,210 510,692,500
20/05/2022 9,250 -0.02 -0.22 9,270 9,490 9,000 55,210 510,692,500
19/05/2022 9,270 -0.19 -2.05 9,460 9,300 9,010 16,370 151,749,900
18/05/2022 9,460 0.00 ■■ 0.00 9,460 9,700 9,300 24,970 236,216,200
17/05/2022 9,460 0.51 5.39 8,950 9,500 8,810 29,150 275,759,000
16/05/2022 8,950 -0.05 -0.56 9,000 9,380 8,800 22,540 201,733,000
13/05/2022 9,000 0.23 2.56 8,770 9,000 8,160 39,030 351,270,000
12/05/2022 8,770 -0.65 -7.41 9,420 9,410 8,770 24,870 218,109,900
11/05/2022 9,420 0.45 4.78 8,970 9,500 9,010 25,320 238,514,400
10/05/2022 8,970 0.13 1.45 8,840 9,010 8,230 39,940 358,261,800
09/05/2022 8,840 -0.66 -7.47 9,500 9,500 8,840 34,520 305,156,800
29/04/2022 10,650 0.40 3.76 10,250 10,800 10,100 36,440 388,086,000
28/04/2022 10,250 0.10 0.98 10,150 10,650 10,150 35,560 364,490,000
27/04/2022 10,150 0.66 6.50 9,490 10,150 9,200 46,330 470,249,500
26/04/2022 9,490 0.61 6.43 8,880 9,490 8,310 62,830 596,256,700
25/04/2022 8,880 -0.66 -7.43 9,540 10,050 8,880 67,190 596,647,200
23/04/2022 9,540 -0.71 -7.44 10,250 10,450 9,540 84,270 803,935,800
22/04/2022 9,540 -0.71 -7.44 10,250 10,450 9,540 84,270 803,935,800
21/04/2022 10,250 -0.75 -7.32 11,000 10,650 10,250 58,990 604,647,500
20/04/2022 11,000 -0.80 -7.27 11,800 11,600 11,000 80,930 890,230,000
19/04/2022 11,800 -0.85 -7.20 12,650 13,000 11,800 90,960 1,073,328,000
18/04/2022 12,650 -0.95 -7.51 13,600 13,500 12,650 124,560 1,575,684,000
16/04/2022 13,600 -0.90 -6.62 14,500 14,450 13,550 64,380 875,568,000
15/04/2022 13,600 -0.90 -6.62 14,500 14,450 13,550 64,380 875,568,000
14/04/2022 14,500 -0.40 -2.76 14,900 15,050 13,900 39,570 573,765,000
13/04/2022 14,900 0.75 5.03 14,150 14,900 13,200 82,250 1,225,525,000
12/04/2022 14,150 -1.05 -7.42 15,200 15,800 14,150 95,730 1,354,579,500
08/04/2022 15,200 -0.60 -3.95 15,800 16,000 15,000 57,150 868,680,000
07/04/2022 15,800 0.20 1.27 15,600 16,000 15,100 92,280 1,458,024,000
06/04/2022 15,600 -1.05 -6.73 16,650 16,650 15,600 139,270 2,172,612,000
05/04/2022 16,650 0.05 0.30 16,600 16,800 16,200 72,020 1,199,133,000
04/04/2022 16,600 -0.55 -3.31 17,150 17,250 16,500 112,890 1,873,974,000
01/04/2022 17,150 0.40 2.33 16,750 17,400 16,200 74,180 1,272,187,000
31/03/2022 16,750 0.00 ■■ 0.00 16,750 17,250 16,300 66,530 1,114,377,500
30/03/2022 16,750 -0.90 -5.37 17,650 18,300 16,500 133,600 2,237,800,000
29/03/2022 17,650 1.15 6.52 16,500 17,650 16,600 90,130 1,590,794,500
28/03/2022 16,500 -1.20 -7.27 17,700 18,000 16,500 256,340 4,229,610,000
25/03/2022 17,700 -0.05 -0.28 17,750 18,200 17,200 83,060 1,470,162,000
24/03/2022 17,750 0.45 2.54 17,300 18,300 17,350 141,480 2,511,270,000
23/03/2022 17,300 1.10 6.36 16,200 17,300 15,800 201,220 3,481,106,000
22/03/2022 16,200 -0.30 -1.85 16,500 16,900 16,100 101,960 1,651,752,000
21/03/2022 16,500 0.15 0.91 16,350 16,500 15,700 119,230 1,967,295,000
18/03/2022 16,350 0.15 0.92 16,200 16,800 16,250 73,290 1,198,291,500
17/03/2022 16,200 0.80 4.94 15,400 16,200 15,500 110,590 1,791,558,000
16/03/2022 15,400 0.30 1.95 15,100 15,700 15,100 53,460 823,284,000
15/03/2022 15,100 0.40 2.65 14,700 15,300 14,500 31,960 482,596,000
14/03/2022 14,700 -0.25 -1.70 14,950 14,950 13,950 64,710 951,237,000
11/03/2022 14,950 -0.50 -3.34 15,450 15,450 14,850 56,350 842,432,500
10/03/2022 15,450 0.20 1.29 15,250 15,900 15,300 40,750 629,587,500
09/03/2022 15,250 -0.20 -1.31 15,450 15,650 14,500 69,640 1,062,010,000
08/03/2022 15,450 -0.65 -4.21 16,100 16,100 15,400 88,850 1,372,732,500
07/03/2022 16,100 -0.40 -2.48 16,500 16,600 16,000 76,060 1,224,566,000
06/03/2022 16,500 0.50 3.03 16,000 16,900 15,900 93,140 1,536,810,000
04/03/2022 16,500 0.50 3.03 16,000 16,900 15,900 93,140 1,536,810,000
03/03/2022 16,000 -0.10 -0.63 16,100 16,400 15,700 40,920 654,720,000
02/03/2022 16,100 -0.15 -0.93 16,250 16,450 15,650 66,100 1,064,210,000
01/03/2022 16,250 0.60 3.69 15,650 16,400 15,650 72,590 1,179,587,500
28/02/2022 15,650 -0.15 -0.96 15,800 15,800 15,500 35,200 550,880,000
27/02/2022 15,800 0.40 2.53 15,400 16,200 15,400 54,200 856,360,000
25/02/2022 15,800 0.40 2.53 15,400 16,200 15,400 54,200 856,360,000
24/02/2022 15,400 -0.90 -5.84 16,300 16,400 15,200 140,830 2,168,782,000
23/02/2022 16,300 0.45 2.76 15,850 16,400 16,000 68,030 1,108,889,000
22/02/2022 15,850 -1.10 -6.94 16,950 16,800 15,800 160,130 2,538,060,500
21/02/2022 16,950 0.85 5.01 16,100 17,200 16,200 135,660 2,299,437,000
20/02/2022 16,100 0.80 4.97 15,300 16,100 15,150 91,340 1,470,574,000
18/02/2022 16,100 0.80 4.97 15,300 16,100 15,150 91,340 1,470,574,000
17/02/2022 15,300 -0.35 -2.29 15,650 15,950 15,100 72,940 1,115,982,000
16/02/2022 15,650 0.60 3.83 15,050 15,900 15,000 82,780 1,295,507,000
15/02/2022 15,050 0.15 1.00 14,900 15,300 14,700 44,220 665,511,000
14/02/2022 14,900 0.60 4.03 14,300 15,300 13,900 91,660 1,365,734,000
11/02/2022 14,300 0.05 0.35 14,250 14,500 14,000 37,040 529,672,000
10/02/2022 14,250 0.25 1.75 14,000 14,800 14,050 61,790 880,507,500
09/02/2022 14,000 -0.25 -1.79 14,250 14,400 13,550 86,930 1,217,020,000
08/02/2022 14,250 0.40 2.81 13,850 14,800 14,000 80,460 1,146,555,000
07/02/2022 13,850 0.90 6.50 12,950 13,850 13,000 21,160 293,066,000
01/02/2022 12,950 -0.45 -3.47 13,400 13,500 12,500 148,460 1,922,557,000
31/01/2022 12,950 -0.45 -3.47 13,400 13,500 12,500 148,460 1,922,557,000
28/01/2022 12,950 -0.45 -3.47 13,400 13,500 12,500 148,460 1,922,557,000
27/01/2022 13,400 -1.00 -7.46 14,400 14,600 13,400 94,490 1,266,166,000
26/01/2022 14,400 -0.30 -2.08 14,700 15,450 14,200 66,430 956,592,000
25/01/2022 14,700 -0.75 -5.10 15,450 15,400 14,400 117,540 1,727,838,000
24/01/2022 15,450 -1.15 -7.44 16,600 16,700 15,450 91,520 1,413,984,000
21/01/2022 16,600 0.55 3.31 16,050 17,100 16,250 108,280 1,797,448,000
20/01/2022 16,050 1.05 6.54 15,000 16,050 13,950 159,500 2,559,975,000
19/01/2022 15,000 -1.10 -7.33 16,100 15,800 15,000 63,790 956,850,000
18/01/2022 16,700 -0.60 -3.59 17,300 18,300 16,700 83,600 1,396,120,000
17/01/2022 17,000 -0.10 -0.59 17,100 18,250 16,800 123,660 2,102,220,000
16/01/2022 17,100 -0.05 -0.29 17,150 18,350 15,950 268,450 4,590,495,000
14/01/2022 17,100 -0.05 -0.29 17,150 18,350 15,950 268,450 4,590,495,000
13/01/2022 17,150 -1.25 -7.29 18,400 19,000 17,150 179,470 3,077,910,500
12/01/2022 18,400 -0.95 -5.16 19,350 20,600 18,100 308,360 5,673,824,000
11/01/2022 19,350 1.25 6.46 18,100 19,350 17,800 419,950 8,126,032,500
10/01/2022 18,100 1.15 6.35 16,950 18,100 17,300 370,410 6,704,421,000
09/01/2022 16,950 1.10 6.49 15,850 16,950 16,950 84,090 1,425,325,500
07/01/2022 16,950 1.10 6.49 15,850 16,950 16,950 84,090 1,425,325,500
06/01/2022 15,850 0.00 ■■ 0.00 14,850 15,850 15,850 55,210 875,078,500
05/01/2022 14,850 0.00 ■■ 0.00 13,900 14,850 14,000 73,760 1,095,336,000
04/01/2022 13,900 0.00 ■■ 0.00 13,700 14,000 13,550 132,630 1,843,557,000
03/01/2022 10,500 -0.75 -7.14 11,250 11,250 10,500 207,700 2,180,850,000
31/12/2021 13,700 -0.15 -1.09 13,850 14,100 13,200 107,740 1,476,038,000
30/12/2021 13,850 -0.35 -2.53 14,200 14,500 13,700 130,960 1,813,796,000
29/12/2021 14,200 0.60 4.23 13,600 14,350 13,650 169,170 2,402,214,000
23/12/2021 12,900 0.80 6.20 12,100 12,900 12,100 256,040 3,302,916,000
22/12/2021 12,900 0.80 6.20 12,100 12,900 12,100 256,040 3,302,916,000
21/12/2021 12,100 -0.05 -0.41 12,150 12,150 11,550 130,650 1,580,865,000
20/12/2021 12,150 0.40 3.29 11,750 12,400 11,800 152,700 1,855,305,000
17/12/2021 11,750 0.75 6.38 11,000 11,750 11,000 252,830 2,970,752,500
16/12/2021 11,000 0.30 2.73 10,700 11,000 10,500 112,360 1,235,960,000
15/12/2021 10,700 -0.15 -1.40 10,850 11,100 10,500 103,700 1,109,590,000
14/12/2021 10,850 -0.05 -0.46 10,850 11,350 10,600 114,250 1,239,612,500
13/12/2021 10,850 0.70 6.45 10,150 10,850 10,050 99,160 1,075,886,000
12/12/2021 10,150 -0.05 -0.49 10,200 10,350 9,990 83,340 845,901,000
10/12/2021 10,150 -0.05 -0.49 10,200 10,350 9,990 83,340 845,901,000
09/12/2021 10,200 0.15 1.47 10,050 10,200 9,800 118,530 1,209,006,000
08/12/2021 10,050 -0.10 -1.00 10,150 10,450 10,000 66,430 667,621,500
07/12/2021 10,150 0.21 2.07 9,940 10,350 9,950 116,260 1,180,039,000
06/12/2021 9,940 -0.56 -5.63 10,500 10,950 9,770 141,650 1,408,001,000
04/12/2021 10,500 -0.75 -7.14 11,250 11,250 10,500 207,700 2,180,850,000
03/12/2021 10,500 -0.75 -7.14 11,250 11,250 10,500 207,700 2,180,850,000
02/12/2021 11,250 -0.15 -1.33 11,400 11,550 11,200 111,120 1,250,100,000
01/12/2021 11,400 -0.10 -0.88 11,500 11,600 11,200 114,870 1,309,518,000
30/11/2021 11,500 0.05 0.43 11,500 11,900 11,400 155,320 1,786,180,000
29/11/2021 11,500 0.35 3.04 11,150 11,600 10,800 173,840 1,999,160,000
28/11/2021 11,150 -0.35 -3.14 11,500 11,800 11,000 184,240 2,054,276,000
26/11/2021 11,150 -0.35 -3.14 11,500 11,800 11,000 184,240 2,054,276,000
25/11/2021 11,500 0.50 4.35 11,000 11,500 10,900 104,600 1,202,900,000
24/11/2021 11,000 0.30 2.73 10,700 11,200 10,850 101,210 1,113,310,000
23/11/2021 10,700 -0.10 -0.93 10,800 10,950 10,100 244,500 2,616,150,000
22/11/2021 10,800 -0.80 -7.41 11,600 12,400 10,800 279,960 3,023,568,000
19/11/2021 11,600 0.40 3.45 11,200 11,950 10,650 298,880 3,467,008,000
18/11/2021 11,200 0.70 6.25 10,500 11,200 10,300 176,720 1,979,264,000
17/11/2021 10,500 -0.15 -1.43 10,650 10,850 10,000 159,720 1,677,060,000
16/11/2021 10,650 0.65 6.10 10,000 10,700 9,990 229,020 2,439,063,000
15/11/2021 10,000 0.63 6.30 9,370 10,000 9,500 257,360 2,573,600,000
14/11/2021 9,370 -0.01 -0.11 9,380 9,450 9,150 139,590 1,307,958,300
12/11/2021 9,370 -0.01 -0.11 9,380 9,450 9,150 139,590 1,307,958,300
11/11/2021 9,380 0.41 4.37 8,970 9,500 9,100 202,130 1,895,979,400
10/11/2021 8,970 0.47 5.24 8,500 9,000 8,520 135,980 1,219,740,600
09/11/2021 8,500 -0.22 -2.59 8,720 8,900 8,420 142,010 1,207,085,000
08/11/2021 8,720 0.10 1.15 8,620 8,950 8,620 115,710 1,008,991,200
07/11/2021 8,620 0.04 0.46 8,580 8,700 8,300 101,850 877,947,000
05/11/2021 8,620 0.04 0.46 8,580 8,700 8,300 101,850 877,947,000
04/11/2021 8,710 -0.65 -7.46 9,360 9,740 8,710 280,500 2,443,155,000
03/11/2021 8,710 -0.65 -7.46 9,360 9,740 8,710 280,500 2,443,155,000
02/11/2021 9,360 0.59 6.30 8,770 9,360 8,770 304,890 2,853,770,400
01/11/2021 8,770 0.57 6.50 8,200 8,770 8,200 285,490 2,503,747,300
30/10/2021 8,200 -0.10 -1.22 8,300 8,320 8,100 201,340 1,650,988,000
29/10/2021 8,200 -0.10 -1.22 8,300 8,320 8,100 201,340 1,650,988,000
28/10/2021 8,300 -0.10 -1.20 8,400 8,550 8,300 109,580 909,514,000
27/10/2021 8,400 0.15 1.79 8,250 8,490 8,200 135,090 1,134,756,000
26/10/2021 8,250 -0.04 -0.48 8,290 8,340 8,130 114,580 945,285,000
25/10/2021 8,290 -0.01 -0.12 8,300 8,670 8,260 175,260 1,452,905,400
23/10/2021 8,890 0.19 2.14 8,700 9,000 8,550 209,600 1,863,344,000
22/10/2021 8,890 0.19 2.14 8,700 9,000 8,550 209,600 1,863,344,000
21/10/2021 8,700 -0.27 -3.10 8,970 8,910 8,600 176,430 1,534,941,000
20/10/2021 8,970 -0.33 -3.68 9,300 9,650 8,790 291,080 2,610,987,600
19/10/2021 9,300 0.58 6.24 8,720 9,330 8,410 349,430 3,249,699,000
18/10/2021 8,720 0.39 4.47 8,330 8,750 8,360 300,870 2,623,586,400
16/10/2021 8,330 0.45 5.40 7,880 8,350 8,120 203,620 1,696,154,600
15/10/2021 8,330 0.45 5.40 7,880 8,350 8,120 203,620 1,696,154,600
14/10/2021 7,880 0.28 3.55 7,600 8,000 7,450 108,470 854,743,600
13/10/2021 7,600 0.34 4.47 7,260 7,700 7,500 143,520 1,090,752,000
12/10/2021 7,260 0.26 3.58 7,000 7,260 7,000 74,510 540,942,600
11/10/2021 7,000 0.21 3.00 6,790 7,050 6,600 81,790 572,530,000
08/10/2021 6,790 0.10 1.47 6,690 6,950 6,720 35,040 237,921,600
07/10/2021 6,690 0.26 3.89 6,430 6,780 6,430 55,790 373,235,100
06/10/2021 6,430 -0.46 -7.15 6,890 6,880 6,410 134,490 864,770,700
05/10/2021 6,890 0.14 2.03 6,750 6,950 6,750 28,770 198,225,300
04/10/2021 6,750 -0.50 -7.41 7,250 7,030 6,750 264,300 1,784,025,000
01/10/2021 7,250 -0.15 -2.07 7,400 7,530 7,200 108,770 788,582,500
30/09/2021 7,400 -0.20 -2.70 7,600 7,600 7,400 87,720 649,128,000
29/09/2021 7,600 0.17 2.24 7,430 7,800 7,200 70,680 537,168,000
28/09/2021 7,430 -0.15 -2.02 7,430 7,490 6,920 85,580 635,859,400
27/09/2021 7,430 -0.55 -7.40 7,980 7,800 7,430 316,130 2,348,845,900
25/09/2021 7,980 -0.60 -7.52 8,580 8,520 7,980 163,560 1,305,208,800
24/09/2021 7,980 -0.60 -7.52 8,580 8,520 7,980 163,560 1,305,208,800
23/09/2021 8,580 0.56 6.53 8,020 8,580 8,580 111,650 957,957,000
22/09/2021 8,020 0.52 6.48 7,500 8,020 7,450 900,900 7,225,218,000
21/09/2021 7,500 -0.26 -3.47 7,760 7,600 7,220 175,850 1,318,875,000
20/09/2021 7,760 0.31 3.99 7,450 7,970 7,310 210,860 1,636,273,600
19/09/2021 7,450 -0.22 -2.95 7,670 7,670 7,300 81,860 609,857,000
17/09/2021 7,450 -0.22 -2.95 7,670 7,670 7,300 81,860 609,857,000
16/09/2021 7,670 -0.13 -1.69 7,800 7,800 7,360 128,610 986,438,700
15/09/2021 7,800 -0.11 -1.41 7,910 8,460 7,800 223,360 1,742,208,000
14/09/2021 7,910 0.51 6.45 7,400 7,910 7,600 63,490 502,205,900
13/09/2021 7,400 0.48 6.49 6,920 7,400 7,000 320,810 2,373,994,000
10/09/2021 6,920 0.45 6.50 6,470 6,920 6,920 48,660 336,727,200
09/09/2021 6,470 0.42 6.49 6,050 6,470 6,470 47,150 305,060,500
08/09/2021 6,050 0.39 6.45 5,660 6,050 5,800 84,540 511,467,000
07/09/2021 5,660 -0.16 -2.83 5,820 5,890 5,620 21,020 118,973,200
06/09/2021 5,820 0.14 2.41 5,680 5,880 5,650 44,180 257,127,600
05/09/2021 5,390 0.26 4.82 5,130 5,350 5,130 20,720 111,680,800
03/09/2021 5,210 0.08 1.54 5,130 5,350 5,130 2,170 11,305,700
01/09/2021 5,680 0.24 4.23 5,440 5,680 5,400 28,600 162,448,000
31/08/2021 5,440 0.08 1.47 5,360 5,460 5,340 9,700 52,768,000
30/08/2021 5,360 0.04 0.75 5,320 5,440 5,330 8,610 46,149,600
27/08/2021 5,320 -0.02 -0.38 5,340 5,360 5,230 8,240 43,836,800
26/08/2021 5,340 0.05 0.94 5,290 5,490 5,260 2,980 15,913,200
25/08/2021 5,290 0.05 0.95 5,240 5,300 5,200 8,300 43,907,000
24/08/2021 5,240 -0.02 -0.38 5,260 5,300 5,200 17,050 89,342,000
23/08/2021 5,260 -0.16 -3.04 5,420 5,450 5,260 11,160 58,701,600
20/08/2021 5,420 -0.34 -6.27 5,760 5,770 5,400 24,230 131,326,600
19/08/2021 5,760 0.01 0.17 5,750 5,890 5,750 17,890 103,046,400
18/08/2021 5,750 0.15 2.61 5,600 5,780 5,550 29,370 168,877,500
17/08/2021 5,600 0.18 3.21 5,420 5,790 5,400 22,850 127,960,000
16/08/2021 5,420 0.06 1.11 5,360 5,440 5,210 27,040 146,556,800
13/08/2021 5,360 -0.04 -0.75 5,400 5,400 5,280 5,590 29,962,400
12/08/2021 5,400 0.07 1.30 5,330 5,430 5,280 22,880 123,552,000
11/08/2021 5,330 -0.05 -0.94 5,380 5,500 5,310 7,110 37,896,300
10/08/2021 5,380 -0.10 -1.86 5,480 5,470 5,210 13,370 71,930,600
09/08/2021 5,480 0.14 2.55 5,340 5,480 5,250 6,930 37,976,400
06/08/2021 5,340 -0.05 -0.94 5,390 5,390 5,250 14,720 78,604,800
05/08/2021 5,390 0.19 3.53 5,200 5,390 5,200 20,720 111,680,800
04/08/2021 5,200 -0.01 -0.19 5,210 5,280 5,110 5,780 30,056,000
03/08/2021 5,210 0.08 1.54 5,130 5,350 5,130 2,170 11,305,700
02/08/2021 5,130 0.06 1.17 5,070 5,280 5,100 29,270 150,155,100
30/07/2021 5,070 -0.01 -0.20 5,080 5,120 5,050 8,120 41,168,400
29/07/2021 5,080 -0.05 -0.98 5,130 5,160 5,050 1,990 10,109,200
28/07/2021 5,130 -0.05 -0.97 5,130 5,150 5,050 1,540 7,900,200
27/07/2021 5,130 0.13 2.53 5,000 5,200 5,000 9,610 49,299,300
26/07/2021 5,000 0.01 0.20 5,000 5,010 4,910 4,540 22,700,000
25/07/2021 5,000 -0.04 -0.80 5,000 5,030 4,910 6,270 31,350,000
23/07/2021 5,000 -0.04 -0.80 5,000 5,030 4,910 6,270 31,350,000
21/07/2021 4,940 0.04 0.81 4,940 5,080 4,900 2,070 10,225,800
20/07/2021 4,940 0.14 2.83 4,800 5,000 4,800 2,450 12,103,000
19/07/2021 4,800 -0.25 -5.21 5,050 5,010 4,800 5,300 25,440,000
16/07/2021 5,050 -0.08 -1.58 5,130 5,270 5,040 7,320 36,966,000
15/07/2021 5,130 0.04 0.78 5,090 5,140 5,020 5,380 27,599,400
14/07/2021 5,090 -0.04 -0.79 5,130 5,190 4,970 12,650 64,388,500
13/07/2021 5,130 0.16 3.12 4,970 5,200 4,970 11,170 57,302,100
12/07/2021 4,970 -0.35 -7.04 5,320 5,330 4,950 28,910 143,682,700
09/07/2021 5,320 -0.20 -3.76 5,520 5,500 5,320 12,260 65,223,200
08/07/2021 5,520 0.02 0.36 5,500 5,690 5,260 17,470 96,434,400
07/07/2021 5,500 0.25 4.55 5,250 5,500 5,160 18,850 103,675,000
06/07/2021 5,250 -0.33 -6.29 5,580 5,700 5,250 53,430 280,507,500
05/07/2021 5,580 -0.41 -7.35 5,990 5,800 5,580 60,320 336,585,600
02/07/2021 5,990 -0.18 -3.01 6,170 6,380 5,900 37,560 224,984,400
01/07/2021 6,170 0.40 6.48 5,770 6,170 6,160 64,430 397,533,100
30/06/2021 5,770 0.37 6.41 5,400 5,770 5,400 63,850 368,414,500
29/06/2021 5,400 -0.04 -0.74 5,440 5,530 5,290 11,660 62,964,000
28/06/2021 5,440 0.17 3.13 5,270 5,440 5,270 10,830 58,915,200
27/06/2021 5,270 -0.12 -2.28 5,390 5,390 5,250 11,260 59,340,200
25/06/2021 5,270 -0.12 -2.28 5,390 5,390 5,250 11,260 59,340,200
24/06/2021 5,390 -0.04 -0.74 5,430 5,430 5,300 7,580 40,856,200
23/06/2021 5,430 -0.06 -1.10 5,490 5,450 5,300 7,240 39,313,200
22/06/2021 5,490 -0.01 -0.18 5,500 5,510 5,450 13,940 76,530,600
21/06/2021 5,500 0.08 1.45 5,430 5,590 5,430 28,830 158,565,000
18/06/2021 5,430 0.01 0.18 5,420 5,450 5,380 23,970 130,157,100
17/06/2021 5,420 0.14 2.58 5,280 5,430 5,290 22,280 120,757,600
16/06/2021 5,280 0.01 0.19 5,270 5,290 5,210 8,790 46,411,200
15/06/2021 5,290 0.04 0.76 5,250 5,290 5,210 4,490 23,752,100
14/06/2021 5,250 -0.05 -0.95 5,300 5,300 5,240 3,840 20,160,000
13/06/2021 5,300 0.01 0.19 5,290 5,300 5,200 7,720 40,916,000
11/06/2021 5,300 0.01 0.19 5,290 5,300 5,200 7,720 40,916,000
10/06/2021 5,290 -0.01 -0.19 5,300 5,300 5,160 5,720 30,258,800
09/06/2021 5,300 -0.05 -0.94 5,300 5,310 5,100 12,850 68,105,000
08/06/2021 5,300 0.02 0.38 5,300 5,490 5,300 21,680 114,904,000
07/06/2021 5,300 0.03 0.57 5,270 5,450 5,200 32,670 173,151,000
04/06/2021 5,270 -0.01 -0.19 5,270 5,300 5,120 23,960 126,269,200
03/06/2021 5,270 0.18 3.42 5,090 5,290 5,090 12,570 66,243,900
02/06/2021 5,090 0.01 0.20 5,080 5,100 5,000 16,840 85,715,600
01/06/2021 5,080 0.07 1.38 5,010 5,100 4,970 13,820 70,205,600
31/05/2021 5,010 -0.62 -12.38 5,060 5,120 5,000 14,100 70,641,000
29/05/2021 5,060 -0.04 -0.79 5,100 5,120 5,000 13,790 69,777,400
28/05/2021 5,060 -0.04 -0.79 5,100 5,120 5,000 13,790 69,777,400
27/05/2021 5,100 -0.18 -3.53 5,280 5,250 5,100 10,830 55,233,000
26/05/2021 5,280 -0.03 -0.57 5,310 5,350 5,150 17,180 90,710,400
25/05/2021 5,310 -0.04 -0.75 5,350 5,490 5,310 7,060 37,488,600
24/05/2021 5,350 0.05 0.93 5,300 5,370 5,290 8,330 44,565,500
23/05/2021 5,300 0.10 1.89 5,200 5,340 5,050 30,040 159,212,000
21/05/2021 5,300 0.10 1.89 5,200 5,340 5,050 30,040 159,212,000
20/05/2021 5,200 -0.03 -0.58 5,200 5,290 5,170 7,260 37,752,000
19/05/2021 5,200 -0.13 -2.50 5,330 5,330 5,200 9,090 47,268,000
18/05/2021 5,330 0.02 0.38 5,310 5,340 5,200 8,590 45,784,700
17/05/2021 5,310 -0.09 -1.69 5,400 5,490 5,270 9,890 52,515,900
16/05/2021 5,400 -0.01 -0.19 5,410 5,450 5,360 8,900 48,060,000
14/05/2021 5,400 -0.01 -0.19 5,410 5,450 5,360 8,900 48,060,000
13/05/2021 5,410 0.15 2.77 5,260 5,450 5,250 25,350 137,143,500
12/05/2021 5,260 0.08 1.52 5,180 5,370 5,210 14,720 77,427,200
11/05/2021 5,180 0.03 0.58 5,150 5,300 5,150 14,040 72,727,200
10/05/2021 5,150 0.08 1.55 5,150 5,240 5,100 16,170 83,275,500
09/05/2021 5,150 -0.26 -5.05 5,410 5,470 5,150 26,020 134,003,000
07/05/2021 5,150 -0.26 -5.05 5,410 5,470 5,150 26,020 134,003,000
06/05/2021 5,410 -0.14 -2.59 5,550 5,600 5,410 18,790 101,653,900
05/05/2021 5,550 0.09 1.62 5,460 5,640 5,490 11,720 65,046,000
04/05/2021 5,460 -0.38 -6.96 5,840 5,700 5,440 24,130 131,749,800
03/05/2021 6,070 0.39 6.43 5,680 6,070 5,290 360 2,185,200
29/04/2021 5,840 -0.06 -1.03 5,900 5,900 5,710 17,590 102,725,600
28/04/2021 5,900 0.17 2.88 5,730 6,130 5,800 7,050 41,595,000
27/04/2021 5,730 -0.20 -3.49 5,930 5,900 5,660 15,420 88,356,600
26/04/2021 5,930 -0.22 -3.71 6,150 6,190 5,750 19,370 114,864,100
25/04/2021 6,150 0.35 5.69 5,800 6,150 5,600 41,770 256,885,500
23/04/2021 6,150 0.35 5.69 5,800 6,150 5,600 41,770 256,885,500
22/04/2021 5,800 -0.41 -7.07 6,210 6,260 5,800 45,550 264,190,000
20/04/2021 6,210 -0.24 -3.86 6,450 6,450 6,180 31,280 194,248,800
19/04/2021 6,450 0.25 3.88 6,200 6,620 6,310 31,530 203,368,500
16/04/2021 6,200 -0.40 -6.45 6,600 6,600 6,180 45,350 281,170,000
15/04/2021 6,600 -0.18 -2.73 6,780 6,800 6,510 35,100 231,660,000
14/04/2021 6,780 0.23 3.39 6,550 6,800 6,310 59,560 403,816,800
13/04/2021 6,550 -0.24 -3.66 6,790 6,910 6,450 76,170 498,913,500
12/04/2021 6,790 1.14 16.79 6,350 6,790 6,310 108,490 736,647,100
09/04/2021 6,350 -0.01 -0.16 6,360 6,360 6,200 43,550 276,542,500
08/04/2021 6,360 -0.01 -0.16 6,360 6,600 6,300 89,250 567,630,000
07/04/2021 6,360 0.21 3.30 6,150 6,400 6,190 54,430 346,174,800
06/04/2021 6,150 0.19 3.09 5,960 6,290 5,910 68,940 423,981,000
05/04/2021 5,960 0.02 0.34 5,940 5,990 5,900 51,650 307,834,000
04/04/2021 6,070 0.39 6.43 5,680 6,000 5,620 360 2,185,200
02/04/2021 5,940 0.26 4.38 5,680 6,000 5,620 69,920 415,324,800
01/04/2021 5,680 0.01 0.18 5,670 5,710 5,600 19,690 111,839,200
31/03/2021 5,670 0.04 0.71 5,630 5,750 5,620 47,300 268,191,000
30/03/2021 5,630 -0.12 -2.13 5,750 5,750 5,620 20,940 117,892,200
29/03/2021 5,750 0.15 2.61 5,600 5,750 5,600 47,290 271,917,500
26/03/2021 5,600 -0.28 -5.00 5,880 5,880 5,500 40,010 224,056,000
25/03/2021 5,880 0.10 1.70 5,780 5,990 5,700 54,830 322,400,400
24/03/2021 5,780 0.26 4.50 5,520 5,900 5,450 59,760 345,412,800
23/03/2021 5,520 -0.10 -1.81 5,620 5,620 5,520 16,920 93,398,400
22/03/2021 5,620 -0.03 -0.53 5,650 5,650 5,600 20,880 117,345,600
19/03/2021 5,650 -0.05 -0.88 5,700 5,700 5,520 18,820 106,333,000
18/03/2021 5,700 -0.10 -1.75 5,800 5,800 5,610 7,940 45,258,000
17/03/2021 5,800 0.02 0.34 5,780 5,880 5,400 30,390 176,262,000
16/03/2021 5,780 -0.10 -1.73 5,880 5,890 5,700 20,810 120,281,800
15/03/2021 5,880 0.28 4.76 5,600 5,880 5,400 28,590 168,109,200
13/03/2021 5,600 -0.05 -0.89 5,650 5,790 5,550 15,110 84,616,000
12/03/2021 5,600 -0.05 -0.89 5,650 5,790 5,550 15,110 84,616,000
11/03/2021 5,650 -0.01 -0.18 5,660 5,700 5,550 20,000 113,000,000
10/03/2021 5,660 -0.14 -2.47 5,800 5,750 5,510 20,480 115,916,800
09/03/2021 5,800 -0.04 -0.69 5,840 5,820 5,500 25,360 147,088,000
08/03/2021 5,840 0.38 6.51 5,460 5,840 5,590 54,160 316,294,400
07/03/2021 5,460 0.35 6.41 5,110 5,460 5,090 78,210 427,026,600
05/03/2021 5,460 0.35 6.41 5,110 5,460 5,090 78,210 427,026,600
04/03/2021 5,110 -0.14 -2.74 5,250 5,350 5,100 22,580 115,383,800
03/03/2021 5,250 0.08 1.52 5,170 5,250 5,130 14,260 74,865,000
02/03/2021 5,170 -0.01 -0.19 5,170 5,200 5,100 5,390 27,866,300
01/03/2021 5,170 0.01 0.19 5,160 5,200 5,100 4,140 21,403,800
28/02/2021 5,160 -0.06 -1.16 5,160 5,180 5,090 2,700 13,932,000
26/02/2021 5,160 -0.06 -1.16 5,160 5,180 5,090 2,700 13,932,000
25/02/2021 5,160 0.01 0.19 5,150 5,190 5,130 2,030 10,474,800
24/02/2021 5,150 -0.01 -0.19 5,160 5,280 5,100 8,820 45,423,000
23/02/2021 5,160 -0.06 -1.16 5,220 5,300 5,150 19,120 98,659,200
22/02/2021 5,220 0.07 1.34 5,220 5,340 5,220 5,560 29,023,200
19/02/2021 5,220 -0.05 -0.96 5,270 5,300 5,220 29,420 153,572,400
18/02/2021 5,270 -0.28 -5.31 5,550 5,460 5,250 28,020 147,665,400
17/02/2021 5,550 0.31 5.59 5,240 5,550 4,900 11,610 64,435,500
10/02/2021 5,240 0.12 2.29 5,120 5,270 5,100 4,880 25,571,200
09/02/2021 5,240 0.12 2.29 5,120 5,270 5,100 4,880 25,571,200
08/02/2021 5,120 -0.38 -7.42 5,500 5,330 5,120 17,610 90,163,200
05/02/2021 5,500 0.31 5.64 5,190 5,500 4,950 7,210 39,655,000
05/01/2021 5,250 -0.09 -1.71 5,340 5,390 5,250 560 2,940,000
04/01/2021 5,340 0.22 4.12 5,120 5,390 5,120 10,940 58,419,600
31/12/2020 5,120 -0.28 -5.47 5,400 5,400 5,120 143,070 732,518,400
30/12/2020 5,400 -0.07 -1.30 5,470 5,500 5,400 337,060 1,820,124,000
29/12/2020 5,470 0.10 1.83 5,400 5,550 5,350 24,290 132,866,300
28/12/2020 5,400 0.30 5.56 5,100 5,450 5,120 44,809 241,968,600
27/12/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,810 18,836 96,063,600
25/12/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,810 18,836 96,063,600
24/12/2020 5,100 -0.10 -1.96 5,160 5,340 4,800 31,264 159,446,400
23/12/2020 5,160 0.30 5.81 4,830 5,160 5,160 8,649 44,628,840
22/12/2020 4,830 0.30 6.21 4,520 4,830 4,520 32,280 155,912,400
21/12/2020 4,520 0.00 ■■ 0.00 4,480 4,640 4,510 6,250 28,250,000
20/12/2020 4,480 0.00 ■■ 0.00 4,480 4,500 4,400 9,041 40,503,680
18/12/2020 4,480 0.00 ■■ 0.00 4,480 4,500 4,400 9,041 40,503,680
17/12/2020 4,480 0.00 ■■ 0.00 4,490 4,490 4,410 2,363 10,586,240
16/12/2020 4,490 0.10 2.23 4,380 4,520 4,330 14,925 67,013,250
15/12/2020 4,380 0.00 ■■ 0.00 4,390 4,500 4,350 10,897 47,728,860
14/12/2020 4,390 0.00 ■■ 0.00 4,400 4,450 4,320 7,765 34,088,350
13/12/2020 4,400 0.00 ■■ 0.00 4,360 4,450 4,360 8,685 38,214,000
11/12/2020 4,400 0.00 ■■ 0.00 4,360 4,450 4,360 8,685 38,214,000
10/12/2020 4,360 -0.10 -2.29 4,440 4,440 4,350 6,918 30,162,480
09/12/2020 4,440 0.00 ■■ 0.00 4,470 4,550 4,430 9,624 42,730,560
08/12/2020 4,470 0.00 ■■ 0.00 4,430 4,480 4,310 18,224 81,461,280
07/12/2020 4,430 0.20 4.51 4,210 4,470 4,220 8,525 37,765,750
04/12/2020 4,220 0.00 ■■ 0.00 4,200 4,280 4,200 30,660 129,385,200
03/12/2020 4,200 0.10 2.38 4,130 4,200 4,070 17,127 71,933,400
02/12/2020 4,130 0.00 ■■ 0.00 4,100 4,140 4,060 5,487 22,661,310
01/12/2020 4,100 0.00 ■■ 0.00 4,110 4,150 4,060 3,987 16,346,700
30/11/2020 4,110 -0.02 -0.49 4,130 4,240 4,110 47,810 196,499,100
29/11/2020 4,130 0.02 0.48 4,110 4,170 4,100 15,340 63,354,200
27/11/2020 4,130 0.02 0.48 4,110 4,170 4,100 15,340 63,354,200
26/11/2020 4,110 -0.01 -0.24 4,120 4,120 4,100 63,170 259,628,700
25/11/2020 4,120 0.07 1.70 4,050 4,220 4,070 69,730 287,287,600
24/11/2020 4,050 -0.19 -4.69 4,240 4,240 4,050 87,620 354,861,000
23/11/2020 4,240 -0.01 -0.24 4,240 4,280 4,050 55,620 235,828,800
20/11/2020 4,240 0.00 ■■ 0.00 4,200 4,260 4,100 4,733 20,067,920
19/11/2020 4,200 0.10 2.38 4,070 4,230 4,070 8,515 35,763,000
18/11/2020 4,070 -0.05 -1.23 4,120 4,150 4,070 76,630 311,884,100
17/11/2020 4,120 -0.10 -2.43 4,200 4,150 4,100 2,115 8,713,800
16/11/2020 4,200 0.10 2.38 4,130 4,200 4,070 2,979 12,511,800
15/11/2020 4,130 0.00 ■■ 0.00 4,130 4,160 4,070 410 1,693,300
13/11/2020 4,130 0.00 ■■ 0.00 4,130 4,160 4,070 410 1,693,300
12/11/2020 4,130 -0.10 -2.42 4,220 4,210 4,120 1,247 5,150,110
11/11/2020 4,220 0.00 ■■ 0.00 4,230 4,230 4,130 3,887 16,403,140
10/11/2020 4,230 0.00 ■■ 0.00 4,240 4,270 4,110 2,755 11,653,650
09/11/2020 4,240 0.00 ■■ 0.00 4,250 4,290 4,100 2,844 12,058,560
06/11/2020 4,250 0.00 ■■ 0.00 4,250 4,270 4,150 637 2,707,250
05/11/2020 4,250 0.20 4.71 4,030 4,300 4,000 26,091 110,886,750
04/11/2020 4,030 0.00 ■■ 0.00 4,000 4,130 3,960 1,717 6,919,510
03/11/2020 4,000 0.00 ■■ 0.00 3,990 4,080 3,910 1,220 4,880,000
02/11/2020 3,990 0.10 2.51 3,910 4,040 3,880 2,032 8,107,680
30/10/2020 3,910 0.00 ■■ 0.00 3,950 4,090 3,900 3,896 15,233,360
29/10/2020 3,950 0.00 ■■ 0.00 3,950 4,220 3,900 553 2,184,350
28/10/2020 3,950 0.00 ■■ 0.00 4,000 4,050 3,910 4,658 18,399,100
27/10/2020 4,000 -0.10 -2.50 4,140 4,130 4,000 6,237 24,948,000
26/10/2020 4,140 -0.10 -2.42 4,210 4,210 4,140 2,375 9,832,500
25/10/2020 4,210 -0.10 -2.38 4,280 4,360 4,200 4,717 19,858,570
23/10/2020 4,210 -0.10 -2.38 4,280 4,360 4,200 4,717 19,858,570
22/10/2020 4,280 0.00 ■■ 0.00 4,280 4,380 4,200 2,527 10,815,560
21/10/2020 4,280 0.00 ■■ 0.00 4,250 4,350 4,230 4,948 21,177,440
20/10/2020 4,250 -0.10 -2.35 4,390 4,350 4,240 1,968 8,364,000
19/10/2020 4,390 0.00 ■■ 0.00 4,390 4,450 4,300 1,658 7,278,620
16/10/2020 4,390 0.10 2.28 4,260 4,390 4,200 7,362 32,319,180
15/10/2020 4,260 -0.09 -2.11 4,350 4,340 4,230 67,480 287,464,800
14/10/2020 4,350 0.00 ■■ 0.00 4,330 4,450 4,250 4,521 19,666,350
13/10/2020 4,330 0.00 ■■ 0.00 4,340 4,340 4,220 9,349 40,481,170
12/10/2020 4,340 -0.10 -2.30 4,400 4,500 4,310 7,843 34,038,620
11/10/2020 4,400 0.00 ■■ 0.00 4,410 4,480 4,380 1,645 7,238,000
09/10/2020 4,400 0.00 ■■ 0.00 4,410 4,480 4,380 1,645 7,238,000
08/10/2020 4,410 0.00 ■■ 0.00 4,450 4,480 4,410 7,435 32,788,350
07/10/2020 4,450 0.00 ■■ 0.00 4,450 4,500 4,400 18,829 83,789,050
06/10/2020 4,450 0.00 ■■ 0.00 4,480 4,470 4,390 9,723 43,267,350
05/10/2020 4,480 0.10 2.23 4,350 4,530 4,310 8,771 39,294,080
02/10/2020 4,350 -0.10 -2.30 4,470 4,460 4,200 17,205 74,841,750
01/10/2020 4,470 0.10 2.24 4,320 4,580 4,350 7,315 32,698,050
30/09/2020 4,320 -0.10 -2.31 4,400 4,400 4,320 14,079 60,821,280
29/09/2020 4,400 -0.10 -2.27 4,510 4,590 4,360 32,061 141,068,400
28/09/2020 4,510 0.00 ■■ 0.00 4,500 4,560 4,490 14,937 67,365,870
25/09/2020 4,500 -0.10 -2.22 4,570 4,650 4,490 8,761 39,424,500
24/09/2020 4,570 0.00 ■■ 0.00 4,620 4,680 4,560 32,775 149,781,750
23/09/2020 4,620 0.00 ■■ 0.00 4,580 4,700 4,580 15,876 73,347,120
22/09/2020 4,580 0.00 ■■ 0.00 4,590 4,600 4,520 11,386 52,147,880
21/09/2020 4,590 0.00 ■■ 0.00 4,630 4,700 4,500 16,242 74,550,780
18/09/2020 4,630 -0.10 -2.16 4,700 4,700 4,570 4,149 19,209,870
17/09/2020 4,700 0.10 2.13 4,570 0 0 16,179 76,041,300
16/09/2020 4,570 -0.10 -2.19 4,700 4,700 4,450 35,164 160,699,480
15/09/2020 4,700 -0.30 -6.38 5,000 4,900 4,680 23,764 111,690,800
14/09/2020 5,000 0.20 4.00 4,800 5,090 4,870 16,052 80,260,000
11/09/2020 4,800 0.30 6.25 4,520 4,800 4,520 117,084 562,003,200
10/09/2020 4,520 0.10 2.21 4,400 4,550 4,420 26,324 118,984,480
09/09/2020 4,400 -0.01 -0.23 4,410 4,450 4,370 46,250 203,500,000
08/09/2020 4,410 0.10 2.27 4,320 4,420 4,330 4,279 18,870,390
07/09/2020 4,320 0.00 ■■ 0.00 4,320 4,380 4,320 4,074 17,599,680
06/09/2020 4,320 -0.10 -2.31 4,400 4,400 4,310 7,381 31,885,920
04/09/2020 4,320 -0.10 -2.31 4,400 4,400 4,310 7,381 31,885,920
03/09/2020 4,400 0.00 ■■ 0.00 4,400 4,430 4,320 6,258 27,535,200
01/09/2020 4,400 -0.10 -2.27 4,470 4,510 4,400 3,750 16,500,000
31/08/2020 4,470 -0.10 -2.24 4,540 4,550 4,430 9,907 44,284,290
28/08/2020 4,540 0.20 4.41 4,300 4,600 4,260 31,606 143,491,240
27/08/2020 4,300 0.00 ■■ 0.00 4,280 4,300 4,220 3,037 13,059,100
26/08/2020 4,280 0.20 4.67 4,070 4,300 4,070 7,362 31,509,360
25/08/2020 4,070 -0.10 -2.46 4,160 4,130 4,060 6,817 27,745,190
24/08/2020 4,160 0.00 ■■ 0.00 4,110 4,180 4,030 512 2,129,920
21/08/2020 4,110 0.00 ■■ 0.00 4,120 4,150 4,090 5,134 21,100,740
20/08/2020 4,120 0.00 ■■ 0.00 4,150 4,120 4,040 3,479 14,333,480
19/08/2020 4,150 0.00 ■■ 0.00 4,150 4,180 3,950 5,858 24,310,700
18/08/2020 4,150 0.00 ■■ 0.00 4,110 4,160 4,000 1,236 5,129,400
17/08/2020 4,110 -0.10 -2.43 4,190 4,190 3,910 10,263 42,180,930
14/08/2020 4,190 0.00 ■■ 0.00 4,200 4,320 4,100 829 3,473,510
13/08/2020 4,200 0.00 ■■ 0.00 4,240 4,240 4,130 4,437 18,635,400
12/08/2020 4,240 0.00 ■■ 0.00 4,260 4,240 4,150 2,758 11,693,920
11/08/2020 4,260 0.00 ■■ 0.00 4,220 4,370 4,200 1,752 7,463,520
10/08/2020 4,220 -0.10 -2.37 4,300 4,390 4,130 3,735 15,761,700
07/08/2020 4,300 -0.10 -2.33 4,400 4,390 4,120 406 1,745,800
06/08/2020 4,400 0.00 ■■ 0.00 4,400 4,440 4,200 828 3,643,200
05/08/2020 4,400 0.10 2.27 4,280 4,480 4,130 4,218 18,559,200
04/08/2020 4,280 0.00 ■■ 0.00 4,300 4,400 4,010 3,289 14,076,920
03/08/2020 4,300 0.00 ■■ 0.00 4,280 4,360 4,300 104 447,200
31/07/2020 4,280 0.20 4.67 4,090 4,280 4,080 7,452 31,894,560
30/07/2020 4,090 0.10 2.44 4,000 4,090 4,090 21 85,890
29/07/2020 4,000 0.00 ■■ 0.00 4,010 4,000 3,770 216 864,000
28/07/2020 4,010 0.10 2.49 3,920 4,100 3,800 989 3,965,890
27/07/2020 3,920 -0.30 -7.65 4,190 4,180 3,900 10,714 41,998,880
26/07/2020 4,190 0.00 ■■ 0.00 4,200 4,190 4,000 13,180 55,224,200
24/07/2020 4,190 0.00 ■■ 0.00 4,200 4,190 4,000 13,180 55,224,200
23/07/2020 4,200 0.00 ■■ 0.00 4,200 4,310 4,150 10,022 42,092,400
22/07/2020 4,200 0.00 ■■ 0.00 4,230 4,470 4,180 1,647 6,917,400
21/07/2020 4,230 0.00 ■■ 0.00 4,250 4,290 4,220 1,143 4,834,890
20/07/2020 4,250 -0.10 -2.35 4,350 4,320 4,250 1,574 6,689,500
19/07/2020 4,350 0.00 ■■ 0.00 4,350 4,370 4,250 2,348 10,213,800
17/07/2020 4,350 0.00 ■■ 0.00 4,350 4,370 4,250 2,348 10,213,800
16/07/2020 4,350 0.10 2.30 4,220 4,470 4,230 2,124 9,239,400
15/07/2020 4,220 -0.20 -4.74 4,440 4,490 4,220 2,001 8,444,220
14/07/2020 4,440 0.00 ■■ 0.00 4,490 4,540 4,400 5,686 25,245,840
13/07/2020 4,490 0.00 ■■ 0.00 4,460 4,550 4,410 6,473 29,063,770
12/07/2020 4,460 0.00 ■■ 0.00 4,450 4,500 4,400 2,672 11,917,120
10/07/2020 4,460 0.00 ■■ 0.00 4,450 4,500 4,400 2,672 11,917,120
09/07/2020 4,450 0.10 2.25 4,320 4,460 4,250 2,595 11,547,750
08/07/2020 4,320 0.00 ■■ 0.00 4,330 4,400 4,220 2,354 10,169,280
07/07/2020 4,330 0.00 ■■ 0.00 4,360 4,440 4,310 4,823 20,883,590
06/07/2020 4,360 0.10 2.29 4,240 4,450 4,250 3,788 16,515,680
05/07/2020 4,240 0.00 ■■ 0.00 4,270 4,290 4,130 4,627 19,618,480
03/07/2020 4,240 0.00 ■■ 0.00 4,270 4,290 4,130 4,627 19,618,480
02/07/2020 4,270 -0.10 -2.34 4,330 4,330 4,160 5,376 22,955,520
01/07/2020 4,330 0.00 ■■ 0.00 4,290 4,330 4,240 5,014 21,710,620
30/06/2020 4,290 0.00 ■■ 0.00 4,290 4,300 4,200 1,807 7,752,030
29/06/2020 4,290 -0.20 -4.66 4,440 4,440 4,270 10,687 45,847,230
27/06/2020 4,440 0.04 0.90 4,400 4,500 4,360 8,740 38,805,600
26/06/2020 4,440 0.04 0.90 4,400 4,500 4,360 8,740 38,805,600
25/06/2020 4,400 -0.10 -2.27 4,520 4,510 4,400 7,217 31,754,800
24/06/2020 4,520 -0.10 -2.21 4,590 4,660 4,500 3,406 15,395,120
23/06/2020 4,590 0.00 ■■ 0.00 4,600 4,620 4,500 5,701 26,167,590
22/06/2020 4,600 -0.10 -2.17 4,650 4,670 4,560 7,740 35,604,000
19/06/2020 4,650 0.00 ■■ 0.00 4,640 4,690 4,550 5,334 24,803,100
18/06/2020 4,640 -0.10 -2.16 4,730 4,730 4,550 13,218 61,331,520
17/06/2020 4,730 -0.01 -0.21 4,740 4,840 4,650 65,650 310,524,500
16/06/2020 4,740 0.10 2.11 4,600 4,750 4,600 8,700 41,238,000
15/06/2020 4,600 -0.10 -2.17 4,650 4,790 4,600 16,178 74,418,800
12/06/2020 4,650 -0.30 -6.45 4,930 4,850 4,600 15,779 73,372,350
11/06/2020 4,930 -0.40 -8.11 5,300 5,450 4,930 27,988 137,980,840
10/06/2020 5,300 0.10 1.89 5,190 5,450 5,110 14,870 78,811,000
09/06/2020 5,200 0.30 5.77 4,870 5,210 4,800 35,616 185,203,200
08/06/2020 4,870 0.20 4.11 4,690 4,900 4,800 27,148 132,210,760
06/06/2020 4,690 0.10 2.13 4,580 4,790 4,410 14,676 68,830,440
05/06/2020 4,690 0.10 2.13 4,580 4,790 4,410 14,676 68,830,440
04/06/2020 4,580 0.20 4.37 4,370 4,580 4,390 17,428 79,820,240
03/06/2020 4,370 0.00 ■■ 0.00 4,400 4,430 4,360 9,527 41,632,990
02/06/2020 4,400 0.00 ■■ 0.00 4,430 4,590 4,400 12,194 53,653,600
01/06/2020 4,430 0.30 6.77 4,180 4,460 4,310 14,632 64,819,760
31/05/2020 4,180 -0.10 -2.39 4,260 4,400 4,160 4,895 20,461,100
29/05/2020 4,180 -0.10 -2.39 4,260 4,400 4,160 4,895 20,461,100
28/05/2020 4,260 -0.20 -4.69 4,430 4,580 4,260 13,627 58,051,020
27/05/2020 4,430 0.30 6.77 4,160 4,440 4,210 14,307 63,380,010
26/05/2020 4,160 0.10 2.40 4,030 4,310 4,030 11,905 49,524,800
25/05/2020 4,030 0.00 ■■ 0.00 4,050 4,140 4,030 5,426 21,866,780
24/05/2020 4,050 0.00 ■■ 0.00 4,050 4,140 4,040 2,583 10,461,150
22/05/2020 4,050 0.00 ■■ 0.00 4,050 4,140 4,040 2,583 10,461,150
21/05/2020 4,050 -0.10 -2.47 4,170 4,170 4,020 8,011 32,444,550
20/05/2020 4,170 0.10 2.40 4,110 4,200 4,060 10,244 42,717,480
19/05/2020 4,110 -0.10 -2.43 4,170 4,350 4,070 8,836 36,315,960
18/05/2020 4,170 0.20 4.80 4,010 4,170 4,010 11,015 45,932,550
17/05/2020 4,010 0.00 ■■ 0.00 4,040 4,160 3,900 16,261 65,206,610
15/05/2020 4,010 0.00 ■■ 0.00 4,040 4,160 3,900 16,261 65,206,610
14/05/2020 4,040 0.20 4.95 3,880 4,100 3,820 7,207 29,116,280
13/05/2020 3,880 0.00 ■■ 0.00 3,850 4,000 3,710 11,166 43,324,080
12/05/2020 3,850 0.30 7.79 3,600 3,850 3,690 19,039 73,300,150
11/05/2020 3,600 -0.20 -5.56 3,840 3,960 3,600 13,717 49,381,200
10/05/2020 3,840 0.20 5.21 3,610 3,860 3,700 36,287 139,342,080
08/05/2020 3,840 0.20 5.21 3,610 3,860 3,700 36,287 139,342,080
07/05/2020 3,610 0.00 ■■ 0.00 3,610 3,700 3,600 13,095 47,272,950
06/05/2020 3,610 -0.10 -2.77 3,680 3,800 3,610 11,837 42,731,570
05/05/2020 3,680 0.10 2.72 3,600 3,690 3,600 19,390 71,355,200
04/05/2020 3,600 -0.20 -5.56 3,760 3,750 3,600 10,146 36,525,600
01/05/2020 3,760 0.00 ■■ 0.00 3,800 3,820 3,750 7,966 29,952,160
30/04/2020 3,760 0.00 ■■ 0.00 3,800 3,820 3,750 7,966 29,952,160
29/04/2020 3,760 0.00 ■■ 0.00 3,800 3,820 3,750 7,966 29,952,160
28/04/2020 3,800 0.00 ■■ 0.00 3,780 3,800 3,750 2,312 8,785,600
27/04/2020 3,780 0.10 2.65 3,720 3,850 3,650 19,967 75,475,260
26/04/2020 3,720 0.10 2.69 3,660 3,730 3,700 15,983 59,456,760
24/04/2020 3,720 0.10 2.69 3,660 3,730 3,700 15,983 59,456,760
23/04/2020 3,660 0.00 ■■ 0.00 3,710 3,720 3,660 12,628 46,218,480
22/04/2020 3,710 0.00 ■■ 0.00 3,690 3,710 3,550 2,753 10,213,630
21/04/2020 3,690 -0.10 -2.71 3,830 3,830 3,630 13,095 48,320,550
20/04/2020 3,830 0.00 ■■ 0.00 3,850 3,850 3,750 2,441 9,349,030
19/04/2020 3,850 0.10 2.60 3,710 3,850 3,840 118 454,300
17/04/2020 3,850 0.10 2.60 3,710 3,850 3,840 118 454,300
16/04/2020 3,710 0.00 ■■ 0.00 3,760 3,900 3,700 2,370 8,792,700
15/04/2020 3,760 0.00 ■■ 0.00 3,800 3,950 3,750 6,103 22,947,280
14/04/2020 3,800 0.00 ■■ 0.00 3,800 3,920 3,750 4,156 15,792,800
13/04/2020 3,800 0.00 ■■ 0.00 3,800 3,940 3,660 948 3,602,400
12/04/2020 3,800 -0.10 -2.63 3,850 3,890 3,700 3,469 13,182,200
10/04/2020 3,800 -0.10 -2.63 3,850 3,890 3,700 3,469 13,182,200
09/04/2020 3,850 0.10 2.60 3,790 3,900 3,750 2,766 10,649,100
08/04/2020 3,790 0.00 ■■ 0.00 3,800 3,850 3,700 3,456 13,098,240
07/04/2020 3,800 0.00 ■■ 0.00 3,800 3,900 3,580 1,996 7,584,800
06/04/2020 3,800 0.10 2.63 3,670 3,800 3,700 3,976 15,108,800
05/04/2020 3,670 0.10 2.72 3,590 3,700 3,500 2,411 8,848,370
03/04/2020 3,670 0.10 2.72 3,590 3,700 3,500 2,411 8,848,370
02/04/2020 3,590 0.10 2.79 3,500 3,600 3,340 821 2,947,390
01/04/2020 3,590 0.10 2.79 3,500 3,600 3,340 821 2,947,390
31/03/2020 3,500 0.20 5.71 3,310 3,540 3,310 5,731 20,058,500
30/03/2020 3,310 -0.20 -6.04 3,520 3,650 3,280 14,807 49,011,170
29/03/2020 3,520 -0.10 -2.84 3,650 3,560 3,400 2,213 7,789,760
27/03/2020 3,520 -0.10 -2.84 3,650 3,560 3,400 2,213 7,789,760
26/03/2020 3,650 0.00 ■■ 0.00 3,660 3,660 3,650 282 1,029,300
25/03/2020 3,660 0.20 5.46 3,480 3,660 3,330 1,242 4,545,720
24/03/2020 3,480 0.00 ■■ 0.00 3,430 3,500 3,190 6,408 22,299,840
23/03/2020 3,430 -0.30 -8.75 3,680 3,680 3,430 3,157 10,828,510
22/03/2020 3,680 -0.10 -2.72 3,740 3,740 3,680 1,321 4,861,280
20/03/2020 3,680 -0.10 -2.72 3,740 3,740 3,680 1,321 4,861,280
19/03/2020 3,740 0.00 ■■ 0.00 3,790 3,790 3,540 608 2,273,920
18/03/2020 3,790 0.00 ■■ 0.00 3,750 3,880 3,750 8,392 31,805,680
17/03/2020 3,750 0.00 ■■ 0.00 3,750 3,900 3,740 473 1,773,750
16/03/2020 3,750 0.05 1.33 3,700 3,800 3,700 29,570 110,887,500
13/03/2020 3,700 -0.09 -2.43 3,700 3,700 3,460 59,010 218,337,000
12/03/2020 3,700 -0.07 -1.89 3,770 3,750 3,510 237,970 880,489,000
11/03/2020 3,770 -0.01 -0.27 3,780 3,780 3,730 155,560 586,461,200
10/03/2020 3,780 0.00 ■■ 0.00 3,730 3,810 3,510 3,539 13,377,420
09/03/2020 3,730 -0.20 -5.36 3,890 3,880 3,620 7,446 27,773,580
06/03/2020 3,890 0.00 ■■ 0.00 3,910 3,900 3,800 624 2,427,360
05/03/2020 3,910 0.00 ■■ 0.00 3,880 3,910 3,820 854 3,339,140
04/03/2020 3,880 0.00 ■■ 0.00 3,890 3,890 3,880 76 294,880
03/03/2020 3,890 0.00 ■■ 0.00 3,900 3,910 3,630 2,520 9,802,800
02/03/2020 3,900 0.00 ■■ 0.00 3,890 3,940 3,900 513 2,000,700
28/02/2020 3,890 0.00 ■■ 0.00 3,890 3,900 3,800 1,578 6,138,420
27/02/2020 3,890 0.10 2.57 3,820 3,910 3,810 478 1,859,420
26/02/2020 3,820 -0.10 -2.62 3,920 3,940 3,800 1,791 6,841,620
25/02/2020 3,920 0.00 ■■ 0.00 3,920 3,920 3,800 957 3,751,440
24/02/2020 3,920 -0.10 -2.55 4,010 4,000 3,800 1,746 6,844,320
21/02/2020 4,010 0.00 ■■ 0.00 4,020 4,090 3,830 4,423 17,736,230
20/02/2020 4,020 0.00 ■■ 0.00 4,060 4,080 3,920 1,448 5,820,960
19/02/2020 4,060 0.00 ■■ 0.00 4,090 4,090 3,920 235 954,100
18/02/2020 4,090 0.00 ■■ 0.00 4,050 4,100 3,920 2,219 9,075,710
17/02/2020 4,050 0.20 4.94 3,900 4,090 3,860 826 3,345,300
15/02/2020 3,900 0.00 ■■ 0.00 3,920 4,100 3,820 740 2,886,000
14/02/2020 3,900 0.00 ■■ 0.00 3,920 4,100 3,820 740 2,886,000
13/02/2020 3,920 -0.20 -5.10 4,070 4,070 3,920 111 435,120
12/02/2020 4,070 0.00 ■■ 0.00 4,050 4,090 3,950 1,280 5,209,600
11/02/2020 4,050 0.10 2.47 3,970 4,080 3,830 264 1,069,200
10/02/2020 3,970 0.00 ■■ 0.00 3,970 4,110 3,970 1,634 6,486,980
09/02/2020 3,970 0.00 ■■ 0.00 3,930 4,000 3,850 2,796 11,100,120
07/02/2020 3,970 0.00 ■■ 0.00 3,930 4,000 3,850 2,796 11,100,120
06/02/2020 3,930 0.00 ■■ 0.00 3,930 3,950 3,740 830 3,261,900
05/02/2020 3,930 0.10 2.54 3,810 4,070 3,810 700 2,751,000
04/02/2020 3,810 -0.10 -2.62 3,900 3,900 3,800 2,672 10,180,320
03/02/2020 3,900 0.00 ■■ 0.00 3,900 4,110 3,700 1,768 6,895,200
02/02/2020 3,900 -0.10 -2.56 3,950 3,930 3,850 1,911 7,452,900
31/01/2020 3,900 -0.10 -2.56 3,950 3,930 3,850 1,911 7,452,900
30/01/2020 3,950 -0.10 -2.53 4,050 4,140 3,800 6,216 24,553,200
29/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
28/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
27/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
26/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
24/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
23/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
22/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
21/01/2020 4,020 0.05 1.24 3,970 4,050 3,910 16,730 67,254,600
20/01/2020 3,970 -0.03 -0.76 4,000 4,000 3,740 57,530 228,394,100
17/01/2020 4,000 0.05 1.25 3,950 4,090 3,900 15,150 60,600,000
16/01/2020 3,950 -0.05 -1.27 4,000 4,050 3,930 11,260 44,477,000
15/01/2020 4,000 -0.07 -1.75 4,000 4,000 3,930 3,050 12,200,000
14/01/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 600 2,400,000
13/01/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,920 1,831 7,324,000
10/01/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,930 461 1,844,000
09/01/2020 4,000 0.00 ■■ 0.00 3,960 4,050 3,910 1,685 6,740,000
08/01/2020 3,960 0.00 ■■ 0.00 4,010 4,120 3,960 1,292 5,116,320
07/01/2020 4,010 -0.10 -2.49 4,080 4,080 3,980 4,844 19,424,440
06/01/2020 4,080 0.00 ■■ 0.00 4,120 4,120 4,000 3,769 15,377,520
03/01/2020 4,120 0.00 ■■ 0.00 4,100 4,120 4,020 1,569 6,464,280
02/01/2020 4,100 0.00 ■■ 0.00 4,050 4,140 4,000 2,632 10,791,200
31/12/2019 4,050 0.00 ■■ 0.00 4,050 4,120 4,000 1,687 6,832,350
30/12/2019 4,050 -0.10 -2.47 4,120 4,140 4,030 1,132 4,584,600
27/12/2019 4,120 0.00 ■■ 0.00 4,140 4,150 4,000 1,922 7,918,640
26/12/2019 4,140 0.00 ■■ 0.00 4,150 4,150 4,060 3,689 15,272,460
25/12/2019 4,150 0.00 ■■ 0.00 4,150 4,180 4,100 4,212 17,479,800
24/12/2019 4,150 0.00 ■■ 0.00 4,130 4,150 4,070 1,663 6,901,450
23/12/2019 4,130 0.00 ■■ 0.00 4,170 4,170 4,100 1,924 7,946,120
20/12/2019 4,170 -0.07 -1.68 4,170 4,180 4,100 22,430 93,533,100
19/12/2019 4,170 0.00 ■■ 0.00 4,140 4,170 4,140 801 3,340,170
18/12/2019 4,140 0.00 ■■ 0.00 4,140 4,230 4,140 970 4,015,800
17/12/2019 4,140 0.00 ■■ 0.00 4,150 4,280 4,110 6,990 28,938,600
16/12/2019 4,150 -0.10 -2.41 4,300 4,270 4,120 2,435 10,105,250
14/12/2019 4,300 0.10 2.33 4,190 4,300 4,190 601 2,584,300
13/12/2019 4,300 0.10 2.33 4,190 4,300 4,190 601 2,584,300
12/12/2019 4,190 0.00 ■■ 0.00 4,190 4,330 4,140 302 1,265,380
11/12/2019 4,190 0.00 ■■ 0.00 4,190 4,240 4,100 1,338 5,606,220
10/12/2019 4,190 -0.10 -2.39 4,280 4,280 4,030 1,717 7,194,230
09/12/2019 4,280 0.10 2.34 4,190 4,400 4,070 2,430 10,400,400
07/12/2019 4,190 0.00 ■■ 0.00 4,150 4,190 4,080 3,175 13,303,250
06/12/2019 4,190 0.00 ■■ 0.00 4,150 4,190 4,080 3,175 13,303,250
05/12/2019 4,150 0.00 ■■ 0.00 4,130 4,200 4,100 1,825 7,573,750
04/12/2019 4,200 0.00 ■■ 0.00 4,200 4,320 4,110 91 382,200
03/12/2019 4,200 0.00 ■■ 0.00 4,250 4,340 4,130 1,260 5,292,000
02/12/2019 4,250 -0.20 -4.71 4,420 4,420 4,150 797 3,387,250
29/11/2019 4,420 0.30 6.79 4,150 4,420 4,420 1 4,420
28/11/2019 4,150 0.00 ■■ 0.00 4,150 4,250 4,120 659 2,734,850
27/11/2019 4,150 -0.10 -2.41 4,280 4,280 4,150 7 29,050
26/11/2019 4,280 0.00 ■■ 0.00 4,240 4,280 4,150 903 3,864,840
25/11/2019 4,240 0.10 2.36 4,170 4,240 4,160 3,847 16,311,280
22/11/2019 4,170 0.00 ■■ 0.00 4,210 4,380 4,170 1,938 8,081,460
21/11/2019 4,210 -0.10 -2.38 4,310 4,380 4,210 752 3,165,920
20/11/2019 4,310 -0.10 -2.32 4,360 4,310 4,220 1,734 7,473,540
19/11/2019 4,360 0.00 ■■ 0.00 4,360 4,370 4,230 874 3,810,640
18/11/2019 4,360 0.00 ■■ 0.00 4,390 4,400 4,250 748 3,261,280
15/11/2019 4,390 0.00 ■■ 0.00 4,430 4,390 4,230 1,917 8,415,630
14/11/2019 4,430 0.00 ■■ 0.00 4,440 4,440 4,220 8,116 35,953,880
13/11/2019 4,440 0.10 2.25 4,380 4,440 4,350 176 781,440
12/11/2019 4,380 0.00 ■■ 0.00 4,400 4,490 4,210 454 1,988,520
11/11/2019 4,400 0.00 ■■ 0.00 4,450 4,430 4,230 806 3,546,400
08/11/2019 4,450 0.00 ■■ 0.00 4,400 4,550 4,320 255 1,134,750
07/11/2019 4,400 0.00 ■■ 0.00 4,410 4,610 4,300 2,499 10,995,600
06/11/2019 4,410 0.10 2.27 4,290 4,480 4,300 2,251 9,926,910
05/11/2019 4,290 0.10 2.33 4,200 4,300 4,180 9,951 42,689,790
04/11/2019 4,140 0.00 ■■ 0.00 4,180 4,200 4,070 3,124 12,933,360
01/11/2019 4,140 0.00 ■■ 0.00 4,180 4,200 4,070 3,124 12,933,360
31/10/2019 4,180 -0.30 -7.18 4,440 4,370 4,180 4,564 19,077,520
30/10/2019 4,440 0.10 2.25 4,310 4,440 4,200 4,945 21,955,800
29/10/2019 4,310 -0.10 -2.32 4,450 4,450 4,310 3,985 17,175,350
28/10/2019 4,450 -0.10 -2.25 4,520 4,520 4,210 1,974 8,784,300
25/10/2019 4,520 0.00 ■■ 0.00 4,520 4,520 4,490 510 2,305,200
24/10/2019 4,520 0.00 ■■ 0.00 4,520 4,540 4,400 2,988 13,505,760
23/10/2019 4,520 0.00 ■■ 0.00 4,500 4,600 4,320 7,508 33,936,160
22/10/2019 4,500 -0.30 -6.67 4,800 4,800 4,500 1,462 6,579,000
21/10/2019 4,800 0.00 ■■ 0.00 4,770 4,900 4,750 3,679 17,659,200
18/10/2019 4,770 0.00 ■■ 0.00 4,780 4,990 4,770 14,179 67,633,830
17/10/2019 4,780 0.30 6.28 4,470 4,780 4,780 10,737 51,322,860
16/10/2019 4,470 0.30 6.71 4,180 4,470 4,100 8,219 36,738,930
15/10/2019 4,180 0.00 ■■ 0.00 4,160 4,180 4,100 2,154 9,003,720
14/10/2019 4,160 0.00 ■■ 0.00 4,170 4,160 4,080 4,129 17,176,640
11/10/2019 4,170 0.00 ■■ 0.00 4,170 4,180 4,080 5 20,850
10/10/2019 4,170 0.10 2.40 4,100 4,180 4,060 2,282 9,515,940
09/10/2019 4,100 -0.10 -2.44 4,190 4,180 4,030 291 1,193,100
08/10/2019 4,190 0.00 ■■ 0.00 4,180 4,190 4,100 3,670 15,377,300
07/10/2019 4,180 -0.10 -2.39 4,240 4,230 4,180 1,218 5,091,240
04/10/2019 4,240 0.10 2.36 4,170 4,240 4,150 2,865 12,147,600
03/10/2019 4,170 0.00 ■■ 0.00 4,150 4,170 4,000 10,671 44,498,070
02/10/2019 4,150 0.00 ■■ 0.00 4,160 4,180 4,110 705 2,925,750
01/10/2019 4,160 0.10 2.40 4,070 4,180 4,080 5,191 21,594,560
30/09/2019 4,070 -0.10 -2.46 4,160 4,160 4,060 6,241 25,400,870
27/09/2019 4,160 0.00 ■■ 0.00 4,150 4,180 4,120 3,830 15,932,800
26/09/2019 4,150 0.00 ■■ 0.00 4,190 4,190 4,120 5,855 24,298,250
25/09/2019 4,190 0.00 ■■ 0.00 4,200 4,220 4,150 2,219 9,297,610
24/09/2019 4,200 0.00 ■■ 0.00 4,240 4,200 4,170 1,376 5,779,200
23/09/2019 4,240 0.00 ■■ 0.00 4,220 4,260 4,170 3,926 16,646,240
20/09/2019 4,220 0.00 ■■ 0.00 4,200 4,370 4,180 3,591 15,154,020
19/09/2019 4,200 0.00 ■■ 0.00 4,200 4,280 4,170 317 1,331,400
18/09/2019 4,200 0.00 ■■ 0.00 4,200 4,290 4,190 5,725 24,045,000
17/09/2019 4,200 0.00 ■■ 0.00 4,220 4,290 4,190 1,851 7,774,200
16/09/2019 4,220 0.00 ■■ 0.00 4,220 4,500 4,200 9,650 40,723,000
13/09/2019 4,220 0.00 ■■ 0.00 4,250 4,250 4,170 3,123 13,179,060
12/09/2019 4,250 -0.10 -2.35 4,380 4,400 4,180 7,117 30,247,250
11/09/2019 4,380 0.00 ■■ 0.00 4,350 4,450 4,230 1,281 5,610,780
10/09/2019 4,440 0.07 1.58 4,370 4,440 4,200 10 44,400
09/09/2019 4,370 0.00 ■■ 0.00 4,380 4,450 4,370 700 3,059,000
06/09/2019 4,380 -0.10 -2.28 4,450 4,500 4,370 1,023 4,480,740
05/09/2019 4,450 0.00 ■■ 0.00 4,440 4,480 4,440 361 1,606,450
04/09/2019 4,440 -0.10 -2.25 4,500 4,500 4,410 1,109 4,923,960
03/09/2019 4,500 0.00 ■■ 0.00 4,450 4,500 4,400 5,184 23,328,000
30/08/2019 4,450 0.00 ■■ 0.00 4,430 4,670 4,450 2,449 10,898,050
29/08/2019 4,430 -0.10 -2.26 4,500 4,510 4,430 880 3,898,400
28/08/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,450 3,211 14,449,500
27/08/2019 4,500 -0.10 -2.22 4,600 4,600 4,420 3,209 14,440,500
26/08/2019 4,600 0.00 ■■ 0.00 4,630 4,630 4,500 231 1,062,600
23/08/2019 4,630 0.10 2.16 4,560 4,700 4,560 745 3,449,350
22/08/2019 4,560 0.10 2.19 4,430 4,740 4,430 3,070 13,999,200
21/08/2019 4,430 0.00 ■■ 0.00 4,460 4,500 4,400 3,951 17,502,930
20/08/2019 4,460 0.00 ■■ 0.00 4,460 4,460 4,400 2,760 12,309,600
19/08/2019 4,460 0.00 ■■ 0.00 4,410 4,460 4,320 8,602 38,364,920
16/08/2019 4,410 -0.10 -2.27 4,500 4,640 4,410 5,443 24,003,630
15/08/2019 4,500 -0.10 -2.22 4,600 4,590 4,400 4,123 18,553,500
14/08/2019 4,600 0.00 ■■ 0.00 4,600 4,680 4,550 3,535 16,261,000
13/08/2019 4,600 -0.10 -2.17 4,700 4,690 4,500 3,726 17,139,600
12/08/2019 4,700 0.00 ■■ 0.00 4,700 4,710 4,600 3,862 18,151,400
09/08/2019 4,700 -0.10 -2.13 4,790 4,850 4,700 1,834 8,619,800
08/08/2019 4,790 0.10 2.09 4,720 4,800 4,700 2,275 10,897,250
07/08/2019 4,720 0.00 ■■ 0.00 4,760 4,840 4,520 7,032 33,191,040
06/08/2019 4,760 -0.20 -4.20 4,930 4,900 4,730 4,534 21,581,840
05/08/2019 4,930 -0.10 -2.03 4,990 5,010 4,850 3,776 18,615,680
02/08/2019 4,990 0.00 ■■ 0.00 5,000 4,990 4,700 3,111 15,523,890
01/08/2019 5,000 0.00 ■■ 0.00 5,000 5,060 4,820 3,319 16,595,000
31/07/2019 5,000 -0.10 -2.00 5,070 5,070 4,900 2,250 11,250,000
30/07/2019 5,070 0.00 ■■ 0.00 5,100 5,140 5,020 1,827 9,262,890
29/07/2019 5,100 0.00 ■■ 0.00 5,060 5,130 5,030 1,208 6,160,800
26/07/2019 5,060 0.00 ■■ 0.00 5,050 5,180 5,020 1,705 8,627,300
25/07/2019 5,050 0.00 ■■ 0.00 5,020 5,180 5,020 1,987 10,034,350
24/07/2019 5,020 -0.20 -3.98 5,250 5,200 5,000 2,922 14,668,440
23/07/2019 5,250 0.10 1.90 5,150 5,250 5,100 439 2,304,750
22/07/2019 5,150 -0.10 -1.94 5,220 5,290 5,100 3,457 17,803,550
19/07/2019 5,220 0.00 ■■ 0.00 5,250 5,290 5,150 4,908 25,619,760
18/07/2019 5,250 0.00 ■■ 0.00 5,250 5,330 5,200 1,581 8,300,250
17/07/2019 5,250 0.00 ■■ 0.00 5,250 5,300 5,250 1,818 9,544,500
16/07/2019 5,250 -0.20 -3.81 5,420 5,420 5,250 1,003 5,265,750
15/07/2019 5,420 0.00 ■■ 0.00 5,400 5,440 5,200 2,040 11,056,800
12/07/2019 5,400 0.00 ■■ 0.00 5,430 5,430 5,300 1,615 8,721,000
11/07/2019 5,430 0.00 ■■ 0.00 5,400 5,500 5,300 9,219 50,059,170
10/07/2019 5,400 0.10 1.85 5,350 5,400 5,250 5,826 31,460,400
09/07/2019 5,350 -0.10 -1.87 5,450 5,480 5,350 3,261 17,446,350
08/07/2019 5,450 0.00 ■■ 0.00 5,450 5,500 5,430 6,278 34,215,100
05/07/2019 5,450 0.20 3.67 5,250 5,500 5,230 11,478 62,555,100
04/07/2019 5,250 -0.10 -1.90 5,350 5,330 5,120 5,612 29,463,000
03/07/2019 5,350 0.00 ■■ 0.00 5,300 5,350 5,250 947 5,066,450
02/07/2019 5,300 0.00 ■■ 0.00 5,330 5,400 5,200 3,572 18,931,600
01/07/2019 5,330 0.20 3.75 5,180 5,500 5,050 3,008 16,032,640
28/06/2019 5,180 0.20 3.86 5,010 5,230 5,140 3,367 17,441,060
27/06/2019 5,010 -0.30 -5.99 5,300 5,430 5,010 3,449 17,279,490
26/06/2019 5,300 -0.20 -3.77 5,480 5,480 5,100 4,061 21,523,300
25/06/2019 5,480 -1.30 -23.72 6,750 5,600 5,400 4,916 26,939,680
24/06/2019 6,750 0.20 2.96 6,550 6,750 6,550 18,898 127,561,500
21/06/2019 6,550 0.00 ■■ 0.00 6,590 6,690 6,500 17,339 113,570,450
20/06/2019 6,590 -0.10 -1.52 6,690 6,700 6,520 6,209 40,917,310
19/06/2019 6,690 0.10 1.49 6,630 6,800 6,660 7,009 46,890,210
18/06/2019 6,630 -0.10 -1.51 6,750 6,770 6,500 11,647 77,219,610
17/06/2019 6,750 0.00 ■■ 0.00 6,780 6,800 6,600 8,111 54,749,250
16/06/2019 6,780 -0.20 -2.95 7,000 7,110 6,740 9,198 62,362,440
14/06/2019 6,780 -0.20 -2.95 7,000 7,110 6,740 9,198 62,362,440
13/06/2019 7,000 0.50 7.14 6,550 7,000 6,700 33,104 231,728,000
11/06/2019 6,540 0.00 ■■ 0.00 6,570 6,570 6,300 2,806 18,351,240
10/06/2019 6,570 0.20 3.04 6,400 6,590 6,400 9,841 64,655,370
09/06/2019 6,400 0.00 ■■ 0.00 6,400 6,460 6,390 810 5,184,000
07/06/2019 6,400 0.00 ■■ 0.00 6,400 6,460 6,390 810 5,184,000
06/06/2019 6,400 0.00 ■■ 0.00 6,450 6,480 6,400 1,205 7,712,000
05/06/2019 6,450 0.00 ■■ 0.00 6,420 6,500 6,400 5,485 35,378,250
04/06/2019 6,420 0.00 ■■ 0.00 6,420 6,490 6,270 690 4,429,800
03/06/2019 6,420 0.00 ■■ 0.00 6,380 6,540 6,250 3,944 25,320,480
02/06/2019 6,380 0.10 1.57 6,230 6,400 6,190 1,188 7,579,440
31/05/2019 6,380 0.10 1.57 6,230 6,400 6,190 1,188 7,579,440
30/05/2019 6,230 -0.30 -4.82 6,500 6,540 6,230 2,859 17,811,570
29/05/2019 6,500 0.20 3.08 6,350 6,550 6,300 2,198 14,287,000
28/05/2019 6,350 0.10 1.57 6,200 6,350 6,150 3,594 22,821,900
27/05/2019 6,200 0.00 ■■ 0.00 6,190 6,300 6,100 701 4,346,200
26/05/2019 6,190 0.00 ■■ 0.00 6,190 6,200 6,030 25,918 160,432,420
24/05/2019 6,190 0.00 ■■ 0.00 6,190 6,200 6,030 25,918 160,432,420
23/05/2019 6,190 0.00 ■■ 0.00 6,200 6,190 6,060 3,008 18,619,520
22/05/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,120 1,911 11,848,200
21/05/2019 6,200 0.00 ■■ 0.00 6,250 6,200 6,100 6,810 42,222,000
20/05/2019 6,250 0.10 1.60 6,140 6,250 5,930 12,640 79,000,000
19/05/2019 6,140 0.00 ■■ 0.00 6,140 6,200 6,070 1,050 6,447,000
17/05/2019 6,140 0.00 ■■ 0.00 6,140 6,200 6,070 1,050 6,447,000
16/05/2019 6,140 0.00 ■■ 0.00 6,150 6,190 6,010 9,674 59,398,360
15/05/2019 6,150 0.10 1.63 6,100 6,150 5,960 2,734 16,814,100
14/05/2019 6,100 0.00 ■■ 0.00 6,140 6,100 6,000 1,027 6,264,700
13/05/2019 6,140 0.00 ■■ 0.00 6,120 6,230 5,980 3,613 22,183,820
12/05/2019 6,120 0.00 ■■ 0.00 6,150 6,160 6,060 543 3,323,160
10/05/2019 6,120 0.00 ■■ 0.00 6,150 6,160 6,060 543 3,323,160
09/05/2019 6,150 0.00 ■■ 0.00 6,110 6,150 6,020 436 2,681,400
08/05/2019 6,110 0.00 ■■ 0.00 6,100 6,140 6,100 5,580 34,093,800
07/05/2019 6,100 0.00 ■■ 0.00 6,090 6,200 6,030 3,285 20,038,500
06/05/2019 6,090 0.00 ■■ 0.00 6,050 6,160 6,000 2,661 16,205,490
05/05/2019 6,050 -0.20 -3.31 6,200 6,270 6,020 4,740 28,677,000
03/05/2019 6,050 -0.20 -3.31 6,200 6,270 6,020 4,740 28,677,000
02/05/2019 6,200 0.00 ■■ 0.00 6,200 6,290 5,920 2,093 12,976,600
01/05/2019 6,200 0.00 ■■ 0.00 6,180 6,350 6,100 836 5,183,200
30/04/2019 6,200 0.00 ■■ 0.00 6,180 6,350 6,100 836 5,183,200
29/04/2019 6,200 0.00 ■■ 0.00 6,180 6,350 6,100 836 5,183,200
28/04/2019 6,200 0.00 ■■ 0.00 6,180 6,350 6,100 836 5,183,200
26/04/2019 6,200 0.00 ■■ 0.00 6,180 6,350 6,100 836 5,183,200
25/04/2019 6,180 0.10 1.62 6,080 6,190 6,100 6,370 39,366,600
24/04/2019 6,080 -0.10 -1.64 6,140 6,180 6,080 5,064 30,789,120
23/04/2019 6,140 -0.10 -1.63 6,230 6,200 6,060 19,234 118,096,760
22/04/2019 6,230 0.00 ■■ 0.00 6,270 6,250 6,210 2,980 18,565,400
21/04/2019 6,270 0.00 ■■ 0.00 6,250 6,480 6,250 2,141 13,424,070
19/04/2019 6,270 0.00 ■■ 0.00 6,250 6,480 6,250 2,141 13,424,070
18/04/2019 6,250 0.00 ■■ 0.00 6,230 6,300 6,230 4,730 29,562,500
17/04/2019 6,230 0.00 ■■ 0.00 6,210 6,380 6,210 11,753 73,221,190
16/04/2019 6,210 -0.20 -3.22 6,450 6,350 6,200 3,730 23,163,300
15/04/2019 6,450 0.00 ■■ 0.00 6,500 6,500 6,420 2,750 17,737,500
12/04/2019 6,450 0.00 ■■ 0.00 6,500 6,500 6,420 2,750 17,737,500
11/04/2019 6,500 0.00 ■■ 0.00 6,490 6,580 6,360 9,329 60,638,500
10/04/2019 6,490 0.00 ■■ 0.00 6,460 6,490 6,400 5,878 38,148,220
09/04/2019 6,460 -0.20 -3.10 6,650 6,680 6,460 4,041 26,104,860
08/04/2019 6,650 0.10 1.50 6,600 6,680 6,570 7,140 47,481,000
05/04/2019 6,600 0.10 1.52 6,510 6,600 6,500 15,740 103,884,000
04/04/2019 6,510 -0.10 -1.54 6,610 6,650 6,420 15,781 102,734,310
03/04/2019 6,610 0.40 6.05 6,180 6,610 6,200 30,796 203,561,560
02/04/2019 6,180 0.10 1.62 6,100 6,330 6,080 9,615 59,420,700
01/04/2019 6,100 0.00 ■■ 0.00 6,090 6,100 6,040 2,558 15,603,800
30/03/2019 6,090 0.19 3.12 5,900 6,090 5,920 155,780 948,700,200
29/03/2019 6,090 0.00 ■■ 0.00 6,080 6,200 6,050 3,853 23,464,770
28/03/2019 6,080 -0.10 -1.64 6,150 6,170 6,080 8,628 52,458,240
27/03/2019 6,150 -0.20 -3.25 6,370 6,420 6,150 2,868 17,638,200
26/03/2019 6,370 0.20 3.14 6,200 6,370 6,300 19,783 126,017,710
25/03/2019 6,200 0.00 ■■ 0.00 6,250 6,350 6,100 14,149 87,723,800
22/03/2019 6,250 -0.10 -1.60 6,310 6,400 6,150 29,999 187,493,750
21/03/2019 6,310 0.10 1.58 6,210 6,450 6,310 10,800 68,148,000
20/03/2019 6,210 0.10 1.61 6,080 6,470 5,960 7,050 43,780,500
19/03/2019 6,080 -0.10 -1.64 6,180 6,190 6,080 7,082 43,058,560
18/03/2019 6,180 0.10 1.62 6,100 6,190 5,960 7,816 48,302,880
15/03/2019 6,100 -0.10 -1.64 6,200 6,400 5,950 12,180 74,298,000
14/03/2019 6,200 -0.20 -3.23 6,400 6,370 6,120 32,707 202,783,400
13/03/2019 6,400 -0.20 -3.13 6,590 6,620 6,290 26,656 170,598,400
12/03/2019 6,590 0.10 1.52 6,490 6,600 6,300 32,421 213,654,390
11/03/2019 6,490 0.10 1.54 6,360 6,490 6,120 28,603 185,633,470
08/03/2019 6,360 0.30 4.72 6,090 6,490 6,000 27,998 178,067,280
07/03/2019 6,090 0.40 6.57 5,700 6,090 5,700 35,669 217,224,210
06/03/2019 5,700 0.40 7.02 5,350 5,720 5,350 30,783 175,463,100
05/03/2019 5,350 0.20 3.74 5,180 5,380 5,180 15,589 83,401,150
04/03/2019 5,180 0.10 1.93 5,050 5,250 5,110 4,114 21,310,520
01/03/2019 5,050 0.00 ■■ 0.00 5,000 5,100 5,000 1,649 8,327,450
28/02/2019 5,000 -0.10 -2.00 5,100 5,150 5,000 6,133 30,665,000
27/02/2019 5,100 0.00 ■■ 0.00 5,080 5,180 5,080 4,100 20,910,000
26/02/2019 5,080 0.00 ■■ 0.00 5,100 5,150 5,080 2,893 14,696,440
25/02/2019 5,100 0.00 ■■ 0.00 5,080 5,120 5,070 14,186 72,348,600
22/02/2019 5,080 0.00 ■■ 0.00 5,120 5,140 5,080 6,020 30,581,600
21/02/2019 5,120 0.00 ■■ 0.00 5,130 5,160 5,060 3,179 16,276,480
20/02/2019 5,130 0.00 ■■ 0.00 5,130 5,190 5,130 1,480 7,592,400
19/02/2019 5,130 -0.10 -1.95 5,190 5,200 5,100 7,703 39,516,390
18/02/2019 5,190 0.10 1.93 5,130 5,190 5,130 2,944 15,279,360
15/02/2019 5,130 -0.10 -1.95 5,200 5,200 5,100 4,441 22,782,330
14/02/2019 5,200 0.00 ■■ 0.00 5,230 5,270 5,130 3,672 19,094,400
13/02/2019 5,230 0.00 ■■ 0.00 5,190 5,290 5,130 996 5,209,080
12/02/2019 5,190 0.00 ■■ 0.00 5,170 5,300 5,130 10,591 54,967,290
11/02/2019 5,170 0.00 ■■ 0.00 5,190 5,170 5,130 1,381 7,139,770
01/02/2019 5,190 0.00 ■■ 0.00 5,210 5,250 5,110 1,313 6,814,470
31/01/2019 5,210 0.00 ■■ 0.00 5,190 5,220 5,110 7,058 36,772,180
30/01/2019 5,190 0.00 ■■ 0.00 5,180 5,220 5,020 4,635 24,055,650
29/01/2019 5,180 0.20 3.86 5,020 5,250 5,100 15,475 80,160,500
28/01/2019 5,020 0.00 ■■ 0.00 4,970 5,180 5,020 5,122 25,712,440
25/01/2019 4,970 -0.20 -4.02 5,180 5,170 4,970 1,565 7,778,050
24/01/2019 5,180 0.20 3.86 5,000 5,180 4,920 5,130,000 26,573,400,000
23/01/2019 5,000 0.00 ■■ 0.00 5,050 5,080 4,900 3,302,000 16,510,000,000
22/01/2019 5,050 0.00 ■■ 0.00 5,060 5,110 4,980 3,948,000 19,937,400,000
21/01/2019 5,060 -0.15 -2.96 5,210 5,450 5,000 29,010 146,790,600
19/01/2019 5,210 0.00 ■■ 0.00 5,230 5,230 5,150 4,920,000 25,633,200,000
18/01/2019 5,210 -0.02 -0.38 5,230 5,230 5,150 49,200 256,332,000
17/01/2019 5,230 0.03 0.57 5,200 5,230 5,100 45,710 239,063,300
16/01/2019 5,200 -0.06 -1.15 5,260 5,260 5,050 106,930 556,036,000
15/01/2019 5,260 0.24 4.56 5,020 5,280 4,950 60,020 315,705,200
14/01/2019 5,020 0.02 0.40 5,000 5,090 4,980 127,930 642,208,600
12/01/2019 5,000 -0.10 -2.00 5,100 5,100 4,980 110,590 552,950,000
11/01/2019 5,000 -0.10 -2.00 5,100 5,100 4,980 110,590 552,950,000
10/01/2019 5,100 -0.07 -1.37 5,100 5,150 5,000 51,310 261,681,000
09/01/2019 5,100 0.10 1.96 5,000 5,190 5,010 375,580 1,915,458,000
08/01/2019 5,000 -0.19 -3.80 5,190 5,190 4,970 513,780 2,568,900,000
07/01/2019 5,190 0.10 1.93 5,090 5,300 5,090 222,530 1,154,930,700
04/01/2019 5,090 0.04 0.79 5,050 5,090 4,950 218,640 1,112,877,600
03/01/2019 5,050 -0.20 -3.96 5,250 5,270 5,030 138,380 698,819,000
02/01/2019 5,250 -0.01 -0.19 5,260 5,260 5,110 10,060 52,815,000
30/12/2018 5,260 -0.09 -1.71 5,350 5,380 5,110 33,320 175,263,200
28/12/2018 5,260 -0.09 -1.71 5,350 5,380 5,110 33,320 175,263,200
27/12/2018 5,350 -0.03 -0.56 5,380 5,600 5,040 99,430 531,950,500
26/12/2018 5,380 -0.04 -0.74 5,420 5,400 5,360 4,650 25,017,000
25/12/2018 5,420 -0.04 -0.74 5,420 5,430 5,150 21,150 114,633,000
24/12/2018 5,420 -0.27 -4.98 5,690 5,690 5,410 79,080 428,613,600
22/12/2018 5,690 0.05 0.88 5,640 5,690 5,550 5,450 31,010,500
21/12/2018 5,690 0.05 0.88 5,640 5,690 5,550 5,450 31,010,500
20/12/2018 5,640 -0.01 -0.18 5,640 5,690 5,550 10,200 57,528,000
19/12/2018 5,640 0.04 0.71 5,600 5,750 5,510 196,650 1,109,106,000
18/12/2018 5,600 -0.05 -0.89 5,650 5,840 5,600 198,590 1,112,104,000
17/12/2018 5,650 -0.45 -7.96 6,100 5,730 5,510 393,040 2,220,676,000
14/12/2018 6,100 -0.31 -5.08 6,410 6,470 6,020 74,890 456,829,000
13/12/2018 6,410 0.13 2.03 6,280 6,430 6,270 544,680 3,491,398,800
12/12/2018 6,280 0.26 4.14 6,020 6,300 5,950 464,980 2,920,074,400
11/12/2018 6,020 -0.08 -1.33 6,100 6,080 5,960 52,970 318,879,400
10/12/2018 6,100 0.03 0.49 6,070 6,120 5,960 19,030 116,083,000
09/12/2018 6,070 0.12 1.98 5,950 6,080 6,000 49,540 300,707,800
07/12/2018 6,070 0.12 1.98 5,950 6,080 6,000 49,540 300,707,800
06/12/2018 5,950 -0.10 -1.68 6,050 6,040 5,950 66,380 394,961,000
05/12/2018 6,050 -0.02 -0.33 6,050 6,060 6,000 40,400 244,420,000
04/12/2018 6,050 -0.03 -0.50 6,080 6,080 5,960 36,990 223,789,500
03/12/2018 6,080 -0.01 -0.16 6,090 6,140 5,890 75,000 456,000,000
30/11/2018 6,090 0.19 3.12 5,900 6,090 5,920 155,780 948,700,200
29/11/2018 5,900 0.09 1.53 5,810 5,910 5,800 57,170 337,303,000
28/11/2018 5,810 -0.02 -0.34 5,830 5,860 5,800 32,350 187,953,500
27/11/2018 5,830 -0.01 -0.17 5,840 5,880 5,810 25,730 150,005,900
26/11/2018 5,840 -0.11 -1.88 5,950 5,950 5,840 46,700 272,728,000
23/11/2018 5,950 -0.09 -1.51 6,040 6,230 5,950 20,350 121,082,500
22/11/2018 6,040 -0.02 -0.33 6,060 6,100 5,950 9,860 59,554,400
21/11/2018 6,060 -0.02 -0.33 6,080 6,060 5,900 53,130 321,967,800
20/11/2018 6,080 -0.02 -0.33 6,100 6,130 5,960 46,920 285,273,600
19/11/2018 6,100 -0.20 -3.28 6,300 6,200 5,910 37,190 226,859,000
16/11/2018 6,300 -0.01 -0.16 6,300 6,350 6,220 72,550 457,065,000
15/11/2018 6,300 0.04 0.63 6,260 6,300 6,200 116,300 732,690,000
14/11/2018 6,260 0.31 4.95 5,950 6,320 5,860 131,730 824,629,800
13/11/2018 5,950 0.06 1.01 5,890 5,950 5,800 149,660 890,477,000
12/11/2018 5,890 0.02 0.34 5,870 5,890 5,770 176,180 1,037,700,200
09/11/2018 5,870 -0.07 -1.19 5,870 5,870 5,790 207,940 1,220,607,800
08/11/2018 5,870 0.06 1.02 5,810 6,040 5,800 292,190 1,715,155,300
07/11/2018 5,810 -0.16 -2.75 5,970 5,940 5,790 138,650 805,556,500
06/11/2018 5,970 -0.07 -1.17 6,040 6,040 5,970 62,760 374,677,200
05/11/2018 6,040 -0.07 -1.16 6,110 6,110 5,990 94,800 572,592,000
02/11/2018 6,110 -0.05 -0.82 6,160 6,210 6,030 28,660 175,112,600
01/11/2018 6,160 0.21 3.41 5,950 6,260 6,000 46,520 286,563,200
31/10/2018 5,950 -0.41 -6.89 6,360 6,350 5,950 241,160 1,434,902,000
30/10/2018 6,360 -0.07 -1.10 6,430 6,450 6,360 20,600 131,016,000
29/10/2018 6,430 0.03 0.47 6,400 6,500 6,310 36,820 236,752,600
28/10/2018 6,400 -0.20 -3.13 6,600 6,780 6,400 23,930 153,152,000
26/10/2018 6,400 -0.20 -3.13 6,600 6,780 6,400 23,930 153,152,000
25/10/2018 6,600 -0.21 -3.18 6,810 6,700 6,340 67,110 442,926,000
24/10/2018 6,810 -0.19 -2.79 7,000 7,110 6,810 35,080 238,894,800
23/10/2018 7,000 -0.08 -1.14 7,080 7,120 7,000 22,240 155,680,000
22/10/2018 7,080 -0.06 -0.85 7,140 7,200 7,080 43,580 308,546,400
21/10/2018 7,140 -0.16 -2.24 7,300 7,300 7,120 19,210 137,159,400
19/10/2018 7,140 -0.16 -2.24 7,300 7,300 7,120 19,210 137,159,400
18/10/2018 7,300 -0.09 -1.23 7,390 7,350 7,200 29,250 213,525,000
17/10/2018 7,390 0.20 2.71 7,190 7,390 7,190 108,950 805,140,500
16/10/2018 7,190 -0.01 -0.14 7,200 7,230 7,190 50,840 365,539,600
15/10/2018 7,200 -0.01 -0.14 7,200 7,280 7,170 167,730 1,207,656,000
12/10/2018 7,200 0.18 2.50 7,200 7,380 7,000 117,480 845,856,000
11/10/2018 7,200 -0.32 -4.44 7,520 7,300 7,000 138,550 997,560,000
10/10/2018 7,520 -0.02 -0.27 7,540 7,580 7,500 24,000 180,480,000
09/10/2018 7,540 -0.03 -0.40 7,570 7,550 7,500 48,330 364,408,200
08/10/2018 7,570 0.15 1.98 7,420 7,600 7,440 100,100 757,757,000
06/10/2018 7,420 -0.27 -3.64 7,690 7,690 7,420 35,750 265,265,000
05/10/2018 7,420 -0.27 -3.64 7,690 7,690 7,420 35,750 265,265,000
04/10/2018 7,690 0.09 1.17 7,600 7,700 7,570 65,150 501,003,500
03/10/2018 7,600 -0.09 -1.18 7,690 7,650 7,560 114,450 869,820,000
02/10/2018 7,690 -0.10 -1.30 7,790 7,800 7,600 121,240 932,335,600
01/10/2018 7,790 0.04 0.51 7,750 7,950 7,750 92,000 716,680,000
28/09/2018 7,750 -0.24 -3.10 7,990 8,280 7,610 190,940 1,479,785,000
27/09/2018 7,990 0.52 6.51 7,470 7,990 7,500 345,880 2,763,581,200
26/09/2018 7,470 -0.03 -0.40 7,500 7,520 7,450 75,210 561,818,700
25/09/2018 7,500 -0.03 -0.40 7,530 7,530 7,450 32,510 243,825,000
24/09/2018 7,530 0.03 0.40 7,500 7,600 7,450 45,890 345,551,700
21/09/2018 7,500 0.20 2.67 7,300 7,550 7,300 90,030 675,225,000
20/09/2018 7,300 -0.15 -2.05 7,450 7,500 7,300 178,620 1,303,926,000
19/09/2018 7,450 -0.02 -0.27 7,470 7,600 7,410 124,460 927,227,000
18/09/2018 7,470 -0.07 -0.94 7,540 7,600 7,440 34,670 258,984,900
17/09/2018 7,540 0.06 0.80 7,540 7,680 7,500 48,490 365,614,600
14/09/2018 7,540 0.01 0.13 7,530 7,580 7,500 34,190 257,792,600
13/09/2018 7,530 0.02 0.27 7,510 7,800 7,530 41,260 310,687,800
12/09/2018 7,510 0.09 1.20 7,420 7,580 7,420 67,160 504,371,600
11/09/2018 7,420 0.03 0.40 7,390 7,430 7,320 47,580 353,043,600
10/09/2018 7,390 -0.02 -0.27 7,410 7,450 7,360 11,340 83,802,600
08/09/2018 7,410 0.01 0.13 7,400 7,410 7,350 65,740 487,133,400
07/09/2018 7,410 0.01 0.13 7,400 7,410 7,350 65,740 487,133,400
06/09/2018 7,400 -0.10 -1.35 7,400 7,420 7,300 66,250 490,250,000
05/09/2018 7,400 -0.08 -1.08 7,480 7,590 7,250 3,790 28,046,000
04/09/2018 7,480 0.03 0.40 7,450 7,600 7,450 42,490 317,825,200
31/08/2018 7,450 0.08 1.07 7,370 7,450 7,380 37,290 277,810,500
30/08/2018 7,370 -0.03 -0.41 7,400 7,500 7,330 89,980 663,152,600
29/08/2018 7,400 -0.02 -0.27 7,420 7,440 7,350 78,860 583,564,000
28/08/2018 7,420 -0.01 -0.13 7,430 7,490 7,360 69,060 512,425,200
27/08/2018 7,430 0.02 0.27 7,430 7,550 7,400 73,100 543,133,000
24/08/2018 7,430 -0.02 -0.27 7,450 7,580 7,430 11,710 87,005,300
23/08/2018 7,450 -0.13 -1.74 7,580 7,600 7,450 33,860 252,257,000
22/08/2018 7,580 0.09 1.19 7,490 7,580 7,490 24,270 183,966,600
21/08/2018 7,490 -0.09 -1.20 7,580 7,630 7,460 48,180 360,868,200
20/08/2018 7,580 0.09 1.19 7,490 7,650 7,460 81,810 620,119,800
17/08/2018 7,490 0.01 0.13 7,480 7,700 7,450 45,210 338,622,900
16/08/2018 7,480 -0.11 -1.47 7,590 7,580 7,450 11,140 83,327,200
15/08/2018 7,590 -0.06 -0.79 7,650 7,650 7,460 20,930 158,858,700
14/08/2018 7,650 0.05 0.65 7,600 7,680 7,580 28,790 220,243,500
13/08/2018 7,600 0.04 0.53 7,560 7,700 7,450 86,010 653,676,000
10/08/2018 7,560 -0.19 -2.51 7,750 7,750 7,510 11,120 84,067,200
09/08/2018 7,750 -0.09 -1.16 7,840 7,850 7,450 52,390 406,022,500
08/08/2018 7,840 0.05 0.64 7,790 7,850 7,650 39,850 312,424,000
07/08/2018 7,790 0.04 0.51 7,750 7,850 7,700 33,740 262,834,600
06/08/2018 7,750 0.13 1.68 7,620 7,830 7,550 82,100 636,275,000
03/08/2018 7,620 0.01 0.13 7,610 7,760 7,530 72,050 549,021,000
02/08/2018 7,610 -0.29 -3.81 7,900 7,910 7,600 53,520 407,287,200
01/08/2018 7,900 0.33 4.18 7,570 7,940 7,570 74,680 589,972,000
31/07/2018 7,570 0.18 2.38 7,390 7,620 7,310 77,850 589,324,500
30/07/2018 7,390 0.04 0.54 7,350 7,450 7,350 82,380 608,788,200
27/07/2018 7,350 -0.04 -0.54 7,390 7,500 7,350 5,020 36,897,000
26/07/2018 7,390 -0.14 -1.89 7,530 7,400 7,300 24,310 179,650,900
25/07/2018 7,530 0.22 2.92 7,310 7,550 7,260 23,100 173,943,000
24/07/2018 7,310 -0.13 -1.78 7,440 7,450 7,310 32,610 238,379,100
23/07/2018 7,440 -0.01 -0.13 7,450 7,480 7,410 7,990 59,445,600
20/07/2018 7,450 -0.05 -0.67 7,500 7,480 7,340 43,330 322,808,500
19/07/2018 7,500 0.04 0.53 7,460 7,550 7,400 60,250 451,875,000
18/07/2018 7,460 -0.08 -1.07 7,540 7,540 7,460 112,920 842,383,200
17/07/2018 7,540 0.01 0.13 7,530 7,580 7,250 49,310 371,797,400
16/07/2018 7,530 0.16 2.12 7,370 7,590 7,220 48,460 364,903,800
13/07/2018 7,370 0.09 1.22 7,280 7,460 7,110 22,850 168,404,500
12/07/2018 7,280 -0.16 -2.20 7,440 7,820 7,020 1,290 9,391,200
11/07/2018 7,440 -0.10 -1.34 7,540 7,540 7,210 14,560 108,326,400
10/07/2018 7,540 0.06 0.80 7,480 7,570 7,300 17,070 128,707,800
09/07/2018 7,480 -0.12 -1.60 7,600 7,540 7,400 23,350 174,658,000
06/07/2018 7,600 0.01 0.13 7,590 7,600 7,500 15,050 114,380,000
05/07/2018 7,590 -0.06 -0.79 7,650 7,690 7,200 10,820 82,123,800
04/07/2018 7,650 -0.09 -1.18 7,740 7,700 7,310 2,300 17,595,000
03/07/2018 7,740 0.14 1.81 7,600 7,780 7,720 2,370 18,343,800
02/07/2018 7,600 -0.10 -1.32 7,600 7,770 7,450 12,440 94,544,000
01/07/2018 7,600 0.10 1.32 7,500 0 0 28,090 213,484,000
29/06/2018 7,600 0.10 1.32 7,500 7,610 7,520 28,090 213,484,000
28/06/2018 7,500 -0.08 -1.07 7,580 7,800 7,500 22,270 167,025,000
27/06/2018 7,580 -0.03 -0.40 7,610 7,800 7,530 29,090 220,502,200
26/06/2018 7,610 -0.23 -3.02 7,840 7,800 7,360 40,760 310,183,600
25/06/2018 7,840 0.09 1.15 7,750 7,900 7,750 3,600 28,224,000
22/06/2018 7,750 -0.15 -1.94 7,900 8,200 7,620 18,240 141,360,000
21/06/2018 7,900 0.15 1.90 7,750 7,900 7,700 21,180 167,322,000
20/06/2018 7,750 0.15 1.94 7,600 8,000 7,530 32,280 250,170,000
19/06/2018 7,600 -0.40 -5.26 8,000 7,900 7,440 105,140 799,064,000
18/06/2018 8,000 -0.04 -0.50 8,040 8,110 8,000 64,320 514,560,000
15/06/2018 8,040 -0.04 -0.50 8,080 8,150 8,020 68,660 552,026,400
14/06/2018 8,080 -0.09 -1.11 8,170 8,230 8,070 29,660 239,652,800
13/06/2018 8,170 0.06 0.73 8,110 8,180 8,110 17,060 139,380,200
12/06/2018 8,110 -0.14 -1.73 8,250 8,200 8,110 65,300 529,583,000
11/06/2018 8,250 -0.23 -2.79 8,480 8,400 8,250 45,430 374,797,500
10/06/2018 8,480 0.04 0.47 8,440 8,630 8,360 39,200 332,416,000
08/06/2018 8,480 0.04 0.47 8,440 8,630 8,360 39,200 332,416,000
07/06/2018 8,440 0.05 0.59 8,390 8,530 8,390 47,760 403,094,400
06/06/2018 8,390 -0.01 -0.12 8,400 8,550 8,310 64,960 545,014,400
05/06/2018 8,400 0.09 1.07 8,310 8,500 8,310 16,450 138,180,000
04/06/2018 8,310 0.05 0.60 8,310 8,390 8,100 20,460 170,022,600
03/06/2018 8,310 0.12 1.44 8,190 8,600 8,060 193,920 1,611,475,200
01/06/2018 8,310 0.12 1.44 8,190 8,600 8,060 193,920 1,611,475,200
31/05/2018 8,190 -0.01 -0.12 8,200 8,400 8,170 147,020 1,204,093,800
30/05/2018 8,200 -0.19 -2.32 8,390 8,590 8,200 53,310 437,142,000
29/05/2018 8,390 -0.19 -2.26 8,580 8,590 8,260 10,970 92,038,300
28/05/2018 8,580 0.03 0.35 8,550 8,700 8,250 121,310 1,040,839,800
27/05/2018 8,550 -0.15 -1.75 8,700 8,880 8,550 50,660 433,143,000
25/05/2018 8,550 -0.15 -1.75 8,700 8,880 8,550 50,660 433,143,000
24/05/2018 8,700 -0.16 -1.84 8,860 9,000 8,700 36,620 318,594,000
23/05/2018 8,860 0.42 4.74 8,440 8,990 8,440 80,760 715,533,600
22/05/2018 8,440 -0.60 -7.11 9,040 9,040 8,420 68,940 581,853,600
21/05/2018 9,040 -0.12 -1.33 9,160 9,190 9,040 54,730 494,759,200
20/05/2018 9,160 0.03 0.33 9,130 9,220 9,080 38,640 353,942,400
18/05/2018 9,160 0.03 0.33 9,130 9,220 9,080 38,640 353,942,400
17/05/2018 9,130 -0.02 -0.22 9,150 9,180 9,130 18,060 164,887,800
16/05/2018 9,150 -0.13 -1.42 9,280 9,300 9,120 8,560 78,324,000
15/05/2018 9,280 -0.02 -0.22 9,300 9,300 9,100 48,200 447,296,000
14/05/2018 9,300 0.05 0.54 9,250 9,400 9,150 51,420 478,206,000
13/05/2018 9,250 0.02 0.22 9,230 9,290 9,100 22,660 209,605,000
11/05/2018 9,250 0.02 0.22 9,230 9,290 9,100 22,660 209,605,000
10/05/2018 9,230 -0.12 -1.30 9,230 9,230 9,110 88,200 814,086,000
09/05/2018 9,230 0.01 0.11 9,230 9,380 9,160 116,470 1,075,018,100
08/05/2018 9,230 -0.12 -1.30 9,350 9,390 9,200 47,170 435,379,100
07/05/2018 9,350 -0.05 -0.53 9,350 9,350 9,110 184,340 1,723,579,000
05/05/2018 9,350 0.15 1.60 9,200 9,350 9,130 71,890 672,171,500
04/05/2018 9,350 0.15 1.60 9,200 9,350 9,130 71,890 672,171,500
03/05/2018 9,200 0.03 0.33 9,170 9,290 9,100 121,130 1,114,396,000
02/05/2018 9,170 -0.29 -3.16 9,460 9,500 9,170 120,990 1,109,478,300
30/04/2018 9,460 0.03 0.32 9,430 9,770 9,200 101,400 959,244,000
27/04/2018 9,460 0.03 0.32 9,430 9,770 9,200 101,400 959,244,000
26/04/2018 9,430 -0.41 -4.35 9,840 9,850 9,420 95,330 898,961,900
25/04/2018 9,840 0.34 3.46 9,500 9,900 9,460 36,470 358,864,800
24/04/2018 9,840 0.34 3.46 9,500 9,900 9,460 36,470 358,864,800
23/04/2018 9,500 -0.35 -3.68 9,850 10,050 9,500 213,890 2,031,955,000
21/04/2018 9,850 0.34 3.45 9,510 9,880 9,510 53,360 525,596,000
20/04/2018 9,850 0.34 3.45 9,510 9,880 9,510 53,360 525,596,000
19/04/2018 9,510 0.01 0.11 9,500 9,600 9,460 111,270 1,058,177,700
18/04/2018 9,500 -0.40 -4.21 9,900 9,950 9,500 150,220 1,427,090,000
13/04/2018 9,820 -0.04 -0.41 9,860 10,200 9,820 61,710 605,992,200
12/04/2018 9,860 0.01 0.10 9,850 10,000 9,810 143,690 1,416,783,400
11/04/2018 9,850 -0.65 -6.60 10,500 10,550 9,820 383,910 3,781,513,500
10/04/2018 10,500 -0.35 -3.33 10,850 10,800 10,500 189,880 1,993,740,000
09/04/2018 10,850 0.40 3.69 10,450 11,000 10,700 535,150 5,806,377,500
06/04/2018 10,450 0.68 6.51 9,770 10,450 9,800 810,070 8,465,231,500
05/04/2018 9,770 0.08 0.82 9,690 9,770 9,670 58,500 571,545,000
04/04/2018 9,690 0.04 0.41 9,650 9,700 9,550 80,570 780,723,300
03/04/2018 9,650 0.24 2.49 9,410 9,700 9,430 171,120 1,651,308,000
02/04/2018 9,410 -0.02 -0.21 9,430 9,490 9,410 53,200 500,612,000
30/03/2018 9,430 0.13 1.38 9,300 9,430 9,310 41,790 394,079,700
29/03/2018 9,300 0.06 0.65 9,240 9,400 9,240 104,140 968,502,000
28/03/2018 9,240 -0.14 -1.52 9,380 9,400 9,130 74,990 692,907,600
27/03/2018 9,380 -0.02 -0.21 9,400 9,580 9,380 85,530 802,271,400
26/03/2018 9,400 -0.16 -1.70 9,560 9,600 9,300 33,790 317,626,000
25/03/2018 9,560 -0.01 -0.10 9,570 9,730 9,270 108,220 1,034,583,200
23/03/2018 9,560 -0.01 -0.10 9,570 9,730 9,270 108,220 1,034,583,200
22/03/2018 9,570 -0.07 -0.73 9,570 9,760 9,500 19,560 187,189,200
21/03/2018 9,570 -0.13 -1.36 9,500 9,800 9,510 148,090 1,417,221,300
20/03/2018 9,500 -0.20 -2.11 9,700 9,800 9,500 89,210 847,495,000
19/03/2018 9,700 -0.05 -0.52 9,750 9,900 9,700 42,160 408,952,000
16/03/2018 9,750 0.42 4.31 9,650 9,980 9,650 24,840 242,190,000
15/03/2018 9,650 0.32 3.32 9,330 9,800 9,310 88,940 858,271,000
14/03/2018 9,330 -0.07 -0.75 9,400 9,450 9,310 44,960 419,476,800
13/03/2018 9,400 0.01 0.11 9,390 9,440 9,270 54,860 515,684,000
12/03/2018 9,390 -0.15 -1.60 9,540 9,540 9,150 39,120 367,336,800
09/03/2018 9,380 -0.16 -1.71 9,540 9,540 9,150 64,470 604,728,600
08/03/2018 9,540 -0.06 -0.63 9,540 10,000 9,430 19,520 186,220,800
07/03/2018 9,540 -0.05 -0.52 9,590 9,640 9,510 42,140 402,015,600
06/03/2018 9,590 0.29 3.02 9,300 9,600 9,400 116,560 1,117,810,400
05/03/2018 9,300 -0.27 -2.90 9,570 9,650 9,300 45,630 424,359,000
02/03/2018 9,570 0.28 2.93 9,290 9,570 9,250 45,650 436,870,500
01/03/2018 9,290 -0.19 -2.05 9,480 9,550 9,130 127,970 1,188,841,300
28/02/2018 9,480 -0.22 -2.32 9,700 9,600 9,360 139,630 1,323,692,400
27/02/2018 9,700 -0.10 -1.03 9,800 9,800 9,400 101,510 984,647,000
26/02/2018 9,800 -0.30 -3.06 10,100 10,100 9,800 131,590 1,289,582,000
25/02/2018 10,100 0.20 1.98 9,900 10,550 9,370 126,630 1,278,963,000
23/02/2018 10,100 0.20 1.98 9,900 10,550 9,370 126,630 1,278,963,000
22/02/2018 12,550 -0.15 -1.20 12,700 12,800 12,550 414,660 5,203,983,000
21/02/2018 12,700 0.30 2.36 12,400 13,000 12,350 399,130 5,068,951,000
13/02/2018 12,400 0.05 0.40 12,400 12,500 12,300 103,970 1,289,228,000
12/02/2018 12,400 -0.05 -0.40 12,400 12,700 12,300 149,160 1,849,584,000
09/02/2018 12,400 0.05 0.40 12,350 12,400 12,000 153,010 1,897,324,000
08/02/2018 12,350 0.20 1.62 12,150 12,600 12,150 404,710 4,998,168,500
07/02/2018 12,150 0.15 1.23 12,000 12,200 11,650 116,080 1,410,372,000
06/02/2018 11,900 -0.10 -0.84 12,000 0 0 184,160 2,191,504,000
05/02/2018 12,000 0.10 0.83 11,900 12,350 11,800 370,360 4,444,320,000
02/02/2018 11,900 -0.20 -1.68 12,100 12,000 11,750 50,880 605,472,000
01/02/2018 12,100 -0.10 -0.83 12,200 12,200 11,800 117,640 1,423,444,000
31/01/2018 12,200 -0.05 -0.41 12,250 12,700 12,200 375,210 4,577,562,000
30/01/2018 12,250 0.80 6.53 11,450 12,250 11,300 344,890 4,224,902,500
29/01/2018 11,450 -0.05 -0.44 11,450 11,600 11,400 47,310 541,699,500
26/01/2018 11,450 0.15 1.31 11,300 11,500 11,250 79,810 913,824,500
25/01/2018 11,300 -0.05 -0.44 11,300 11,450 10,900 379,120 4,284,056,000
24/01/2018 12,000 0.70 5.83 11,300 11,400 11,100 107,470 1,289,640,000
22/01/2018 11,400 -0.10 -0.88 11,300 11,400 11,100 99,180 1,130,652,000
21/01/2018 11,300 -0.05 -0.44 11,300 11,300 11,000 122,620 1,385,606,000
19/01/2018 11,300 -0.05 -0.44 11,300 11,300 11,000 122,620 1,385,606,000
18/01/2018 11,300 -0.10 -0.88 11,300 11,400 11,150 119,510 1,350,463,000
17/01/2018 11,300 -0.25 -2.21 11,550 11,600 11,300 75,970 858,461,000
16/01/2018 11,550 0.05 0.43 11,500 11,700 11,400 102,410 1,182,835,500
15/01/2018 11,500 0.20 1.74 11,300 11,550 11,300 62,100 714,150,000
13/01/2018 11,300 -0.40 -3.54 11,700 11,600 11,250 173,300 1,958,290,000
12/01/2018 11,300 -0.40 -3.54 11,700 11,600 11,250 173,300 1,958,290,000
11/01/2018 11,700 0.15 1.28 11,550 11,750 11,500 263,200 3,079,440,000
10/01/2018 11,550 0.05 0.43 11,500 11,700 11,450 59,530 687,571,500
09/01/2018 11,500 0.05 0.43 11,450 11,600 11,300 244,160 2,807,840,000
08/01/2018 11,450 0.20 1.75 11,250 11,450 11,250 78,410 897,794,500
06/01/2018 11,250 0.25 2.22 11,000 11,250 11,000 7,440 83,700,000
05/01/2018 11,250 0.25 2.22 11,000 11,250 11,000 7,440 83,700,000
04/01/2018 11,000 0.10 0.91 10,900 11,300 10,900 53,750 591,250,000
03/01/2018 10,900 -0.10 -0.92 11,000 11,100 10,900 52,320 570,288,000
02/01/2018 11,000 -0.25 -2.27 11,250 11,300 11,000 100,740 1,108,140,000
01/01/2018 11,250 -0.05 -0.44 11,250 11,500 11,000 69,150 777,937,500
29/12/2017 11,250 -0.05 -0.44 11,250 11,500 11,000 69,150 777,937,500
28/12/2017 11,250 0.10 0.89 11,150 11,400 11,200 10,340 116,325,000
27/12/2017 11,150 -0.35 -3.14 11,500 11,600 11,000 219,870 2,451,550,500
26/12/2017 11,500 0.10 0.87 11,400 11,500 11,250 27,310 314,065,000
25/12/2017 11,400 0.20 1.75 11,200 11,450 11,100 16,490 187,986,000
24/12/2017 11,200 -0.20 -1.79 11,400 11,400 11,200 25,040 280,448,000
22/12/2017 11,200 -0.20 -1.79 11,400 11,400 11,200 25,040 280,448,000
21/12/2017 11,400 -0.10 -0.88 11,500 11,500 11,300 39,250 447,450,000
20/12/2017 11,500 0.10 0.87 11,400 11,600 11,000 124,710 1,434,165,000
19/12/2017 11,500 0.00 ■■ 0.00 11,500 11,550 11,500 5,580 64,170,000
18/12/2017 11,650 -0.55 -4.72 11,650 11,650 11,100 11,000 128,150,000
15/12/2017 11,600 -0.10 -0.86 11,700 11,600 11,500 30,100 349,160,000
14/12/2017 11,050 -0.55 -4.98 11,600 11,650 11,000 540 5,967,000
13/12/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,100 12,540,000
12/12/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
11/12/2017 11,900 0.20 1.68 11,700 11,900 11,750 15,930 189,567,000
09/12/2017 11,700 -0.20 -1.71 11,900 11,950 11,700 96,990 1,134,783,000
08/12/2017 11,800 -0.10 -0.85 11,900 11,950 11,800 6,550 77,290,000
07/12/2017 11,900 0.10 0.84 11,700 11,900 11,700 29,140 346,766,000
01/12/2017 11,650 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 11,650 -0.15 -1.27 11,600 11,900 11,600 40,870 476,135,500
29/11/2017 11,800 -0.10 -0.84 11,900 11,950 11,800 74,160 875,088,000
28/11/2017 11,900 -0.20 -1.65 12,100 12,300 11,750 131,640 1,566,516,000
24/11/2017 12,000 0.35 3.00 11,600 12,000 11,050 107,470 1,289,640,000
23/11/2017 11,650 -0.30 -2.51 11,650 11,850 11,600 95,100 1,107,915,000
22/11/2017 11,950 -0.25 -2.05 12,200 12,200 11,850 14,640 174,948,000
21/11/2017 12,200 -0.10 -0.81 12,200 12,400 12,000 81,290 991,738,000
17/11/2017 11,950 0.30 2.58 11,750 11,950 11,600 22,560 269,592,000
16/11/2017 11,650 -0.35 -2.92 11,650 11,900 11,300 177,100 2,063,215,000
15/11/2017 12,000 -0.10 -0.83 11,850 12,000 11,800 63,140 757,680,000
14/11/2017 12,100 -0.10 -0.82 12,000 12,100 11,850 33,930 410,553,000
13/11/2017 12,200 -0.10 -0.81 12,250 12,300 11,600 17,500 213,500,000
10/11/2017 12,300 0.00 ■■ 0.00 12,400 12,400 11,900 53,410 656,943,000
09/11/2017 12,300 -0.20 -1.60 12,450 12,500 12,000 39,440 485,112,000
08/11/2017 12,500 -0.05 -0.40 12,050 12,550 12,050 7,060 88,250,000
07/11/2017 12,550 -0.05 -0.40 12,350 12,600 12,300 25,050 314,377,500
06/11/2017 12,600 0.15 1.20 12,200 12,700 12,200 23,060 290,556,000
03/11/2017 12,450 -0.05 -0.40 12,500 12,500 12,100 21,570 268,546,500
02/11/2017 12,500 0.60 5.04 11,900 12,500 11,900 78,700 983,750,000
01/11/2017 11,900 -0.50 -4.03 12,000 12,300 11,800 113,170 1,346,723,000
31/10/2017 12,400 -0.50 -3.88 12,700 12,900 11,850 31,620 392,088,000
30/10/2017 12,900 0.00 ■■ 0.00 12,900 13,150 12,900 218,510 2,818,779,000
27/10/2017 12,900 -0.20 -1.53 12,900 13,100 12,900 146,030 1,883,787,000
26/10/2017 13,100 -0.40 -2.96 13,300 13,500 12,800 277,160 3,630,796,000
25/10/2017 13,500 -0.50 -3.57 13,900 14,000 13,250 323,120 4,362,120,000
24/10/2017 14,000 -0.45 -3.11 14,450 14,500 13,900 193,000 2,702,000,000
23/10/2017 14,450 0.15 1.05 15,000 15,000 14,300 527,810 7,626,854,500
20/10/2017 14,300 0.45 3.25 13,700 14,350 13,700 346,050 4,948,515,000
19/10/2017 13,850 0.10 0.73 13,750 13,850 13,700 99,580 1,379,183,000
18/10/2017 13,750 0.05 0.36 13,550 13,800 13,550 183,470 2,522,712,500
17/10/2017 13,700 0.00 ■■ 0.00 13,300 13,800 13,300 143,200 1,961,840,000
16/10/2017 13,700 -0.10 -0.72 13,600 13,800 13,600 74,710 1,023,527,000
13/10/2017 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 58,090 801,642,000
12/10/2017 13,800 0.00 ■■ 0.00 13,800 14,200 13,600 159,070 2,195,166,000
11/10/2017 13,800 0.30 2.22 13,400 13,800 13,400 26,560 366,528,000
10/10/2017 13,500 -0.25 -1.82 13,500 13,750 13,500 57,840 780,840,000
09/10/2017 13,750 -0.05 -0.36 13,600 13,800 13,600 73,170 1,006,087,500
06/10/2017 13,800 0.10 0.73 13,900 13,900 13,650 86,280 1,190,664,000
05/10/2017 13,700 0.05 0.37 13,600 13,750 13,550 39,490 541,013,000
04/10/2017 13,650 0.25 1.87 13,300 13,650 13,200 80,980 1,105,377,000
03/10/2017 13,400 -0.10 -0.74 13,300 13,400 13,150 214,570 2,875,238,000
02/10/2017 13,500 0.05 0.37 13,250 13,600 13,250 45,970 620,595,000
29/09/2017 13,450 0.15 1.13 13,300 13,450 13,200 68,610 922,804,500
28/09/2017 13,300 0.00 ■■ 0.00 13,150 13,650 13,150 96,790 1,287,307,000
27/09/2017 13,300 -0.05 -0.37 13,350 13,500 13,150 75,660 1,006,278,000
26/09/2017 13,350 -0.25 -1.84 13,650 13,650 13,350 201,650 2,692,027,500
25/09/2017 13,600 0.00 ■■ 0.00 13,350 13,600 13,350 154,220 2,097,392,000
22/09/2017 13,600 -0.20 -1.45 13,800 13,800 13,500 317,130 4,312,968,000
21/09/2017 13,800 0.00 ■■ 0.00 13,900 14,100 13,650 352,690 4,867,122,000
20/09/2017 13,800 0.35 2.60 13,250 13,900 13,250 146,250 2,018,250,000
19/09/2017 13,450 -0.40 -2.89 13,900 13,900 13,450 337,770 4,543,006,500
18/09/2017 13,850 0.25 1.84 13,600 14,000 13,600 403,990 5,595,261,500
15/09/2017 13,600 0.15 1.12 13,600 13,700 13,300 328,060 4,461,616,000
14/09/2017 13,450 0.30 2.28 13,200 13,500 13,150 348,930 4,693,108,500
13/09/2017 13,150 0.05 0.38 13,200 13,200 13,050 213,010 2,801,081,500
12/09/2017 13,100 0.20 1.55 12,900 13,300 12,900 414,600 5,431,260,000
11/09/2017 12,900 0.40 3.20 12,700 12,950 12,350 323,320 4,170,828,000
08/09/2017 12,500 0.25 2.04 12,250 12,500 12,250 121,990 1,524,875,000
07/09/2017 12,250 -0.15 -1.21 12,400 12,400 12,100 235,230 2,881,567,500
06/09/2017 12,400 -0.10 -0.80 12,450 12,700 12,400 147,300 1,826,520,000
05/09/2017 12,500 -0.40 -3.10 12,550 12,850 12,500 305,420 3,817,750,000
01/09/2017 12,900 -0.10 -0.77 12,850 13,000 12,650 179,040 2,309,616,000
31/08/2017 13,000 0.05 0.39 12,800 13,200 12,800 182,340 2,370,420,000
30/08/2017 12,950 0.40 3.19 12,550 13,400 12,500 690,000 8,935,500,000
29/08/2017 12,550 0.05 0.40 12,500 12,600 12,450 213,030 2,673,526,500
28/08/2017 12,500 0.05 0.40 12,400 12,600 12,400 203,870 2,548,375,000
25/08/2017 12,450 0.00 ■■ 0.00 12,300 12,600 12,300 230,970 2,875,576,500
24/08/2017 12,450 -0.15 -1.19 12,600 12,600 12,300 241,650 3,008,542,500
23/08/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,200 131,780 1,660,428,000
22/08/2017 12,600 0.35 2.86 12,400 12,900 12,400 629,200 7,927,920,000
21/08/2017 12,250 0.45 3.81 11,900 12,350 11,800 593,230 7,267,067,500
18/08/2017 11,800 0.00 ■■ 0.00 11,950 11,950 11,700 349,890 4,128,702,000
17/08/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,750 77,800 918,040,000
16/08/2017 11,800 0.15 1.29 11,700 11,950 11,650 94,600 1,116,280,000
15/08/2017 11,650 -0.15 -1.27 11,600 11,800 11,600 46,830 545,569,500
14/08/2017 11,800 0.10 0.85 11,700 11,800 11,500 119,530 1,410,454,000
11/08/2017 11,700 0.00 ■■ 0.00 11,500 11,750 11,500 105,920 1,239,264,000
10/08/2017 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 224,410 2,625,597,000
09/08/2017 11,700 -0.15 -1.27 11,950 12,000 11,500 312,020 3,650,634,000
08/08/2017 11,850 -0.05 -0.42 11,800 12,000 11,800 309,030 3,662,005,500
07/08/2017 11,900 -0.15 -1.24 12,050 12,200 11,900 171,620 2,042,278,000
04/08/2017 12,050 0.25 2.12 12,000 12,050 11,900 180,880 2,179,604,000
03/08/2017 11,800 0.35 3.06 11,450 12,100 11,450 327,750 3,867,450,000
02/08/2017 11,450 0.00 ■■ 0.00 11,400 11,500 11,400 97,960 1,121,642,000
01/08/2017 11,450 0.05 0.44 11,400 11,500 11,400 295,400 3,382,330,000
31/07/2017 11,400 0.00 ■■ 0.00 11,400 11,450 11,350 278,540 3,175,356,000
28/07/2017 11,400 -0.15 -1.30 11,600 11,600 11,400 255,080 2,907,912,000
27/07/2017 11,550 0.05 0.43 11,400 11,600 11,400 93,150 1,075,882,500
26/07/2017 11,500 0.10 0.88 11,400 11,550 11,400 256,710 2,952,165,000
25/07/2017 11,400 0.10 0.88 11,400 11,450 11,250 410,470 4,679,358,000
24/07/2017 11,300 -0.10 -0.88 11,300 11,500 11,000 392,570 4,436,041,000
21/07/2017 11,400 -0.05 -0.44 11,500 11,650 11,400 330,080 3,762,912,000
20/07/2017 11,450 0.00 ■■ 0.00 11,350 11,500 11,200 385,940 4,419,013,000
19/07/2017 11,450 0.05 0.44 11,300 11,600 11,200 351,750 4,027,537,500
18/07/2017 11,400 0.00 ■■ 0.00 11,100 11,400 11,100 109,650 1,250,010,000
17/07/2017 11,400 -0.25 -2.15 11,350 11,650 11,100 382,540 4,360,956,000
14/07/2017 11,650 -0.30 -2.51 11,950 11,950 11,650 310,580 3,618,257,000
13/07/2017 11,950 0.25 2.14 11,800 11,950 11,650 260,580 3,113,931,000
12/07/2017 11,700 -0.30 -2.50 12,000 12,000 11,650 478,560 5,599,152,000
11/07/2017 12,000 -0.25 -2.04 12,400 12,400 11,800 710,140 8,521,680,000
10/07/2017 12,250 0.00 ■■ 0.00 12,300 12,500 11,900 584,550 7,160,737,500
07/07/2017 12,250 -0.20