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 Đầu tư Nam Long
Nam Long Investment Corporation
Mã CK:      NLG      39.30      ▼ -0.50 (-1.27%)      (cập nhật 18:00 16/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.namlongvn.com
NLG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/04/2024 39,300 -0.50 ▼ -1.27 39,800 39,800 37,900 405,350 15,930,255,000
15/04/2024 39,800 -2.95 ▼ -7.41 42,750 42,850 39,800 455,860 18,143,228,000
12/04/2024 42,750 0.45 ▲ 1.05 42,300 42,850 42,100 214,480 9,169,020,000
11/04/2024 42,300 -0.20 ▼ -0.47 42,500 42,750 42,050 181,290 7,668,567,000
10/04/2024 42,500 -0.65 ▼ -1.53 43,150 43,550 42,500 149,120 6,337,600,000
09/04/2024 43,150 0.00 ■■ 0.00 43,150 43,450 42,050 356,240 15,371,756,000
08/04/2024 43,150 -0.55 ▼ -1.27 43,700 44,250 43,000 244,960 10,570,024,000
05/04/2024 44,600 0.05 ▲ 0.11 44,550 45,400 43,700 233,170 10,399,382,000
04/04/2024 44,550 -0.15 ▼ -0.34 44,700 45,850 43,950 431,640 19,229,562,000
03/04/2024 44,700 0.25 ▲ 0.56 44,450 46,150 44,300 628,520 28,094,844,000
02/04/2024 44,450 0.65 ▲ 1.46 43,800 44,450 43,250 333,080 14,805,406,000
01/04/2024 43,800 0.45 ▲ 1.03 43,350 44,250 43,200 408,230 17,880,474,000
29/03/2024 43,350 -0.45 ▼ -1.04 43,800 43,950 43,300 230,350 9,985,672,500
28/03/2024 43,800 -0.40 ▼ -0.91 44,200 44,700 43,450 282,200 12,360,360,000
27/03/2024 44,200 -0.10 ▼ -0.23 44,300 44,700 43,700 298,490 13,193,258,000
26/03/2024 44,300 0.65 ▲ 1.47 43,650 44,750 43,000 371,170 16,442,831,000
25/03/2024 43,650 0.20 ▲ 0.46 43,450 44,450 43,250 438,120 19,123,938,000
22/03/2024 43,450 0.15 ▲ 0.35 43,300 43,950 42,900 416,030 18,076,503,500
21/03/2024 43,300 0.50 ▲ 1.15 42,800 44,000 42,600 342,760 14,841,508,000
20/03/2024 42,800 0.80 ▲ 1.87 42,000 42,800 41,650 324,030 13,868,484,000
19/03/2024 42,000 -0.80 ▼ -1.90 42,800 43,200 42,000 357,420 15,011,640,000
18/03/2024 42,800 -1.05 ▼ -2.45 43,850 45,150 40,800 899,870 38,514,436,000
15/03/2024 43,850 -0.75 ▼ -1.71 44,600 44,900 41,550 521,180 22,853,743,000
14/03/2024 44,600 0.10 ▲ 0.22 44,500 44,650 43,500 418,460 18,663,316,000
13/03/2024 44,500 2.00 ▲ 4.49 42,500 44,750 42,600 605,700 26,953,650,000
12/03/2024 42,500 0.60 ▲ 1.41 41,900 42,850 41,600 598,210 25,423,925,000
11/03/2024 41,900 0.00 ■■ 0.00 41,900 43,100 41,400 419,940 17,595,486,000
08/03/2024 41,900 -1.00 ▼ -2.39 42,900 43,300 41,800 664,960 27,861,824,000
07/03/2024 42,900 3.05 ▲ 7.11 39,850 43,450 42,400 508,610 21,819,369,000
06/03/2024 42,100 -0.35 ▼ -0.83 42,450 42,900 41,800 330,140 13,898,894,000
05/03/2024 42,450 -0.20 ▼ -0.47 42,650 43,450 42,300 550,470 23,367,451,500
04/03/2024 42,650 2.75 ▲ 6.45 39,900 42,650 40,750 1,327,670 56,625,125,500
01/03/2024 39,900 0.30 ▲ 0.75 39,600 39,950 39,300 345,620 13,790,238,000
29/02/2024 39,600 1.40 ▲ 3.54 38,200 39,700 38,150 804,400 31,854,240,000
28/02/2024 38,200 -0.30 ▼ -0.79 38,500 38,750 38,000 174,250 6,656,350,000
27/02/2024 38,500 1.10 ▲ 2.86 37,400 38,700 37,500 235,010 9,047,885,000
26/02/2024 37,400 -0.30 ▼ -0.80 37,700 37,750 37,100 249,120 9,317,088,000
23/02/2024 37,700 -1.30 ▼ -3.45 39,000 39,100 37,500 464,210 17,500,717,000
22/02/2024 39,000 0.00 ■■ 0.00 39,000 39,250 38,900 139,380 5,435,820,000
21/02/2024 39,000 0.05 ▲ 0.13 38,950 39,700 38,700 231,320 9,021,480,000
20/02/2024 38,950 0.20 ▲ 0.51 38,750 39,300 38,750 190,700 7,427,765,000
19/02/2024 38,750 -0.55 ▼ -1.42 39,300 39,500 38,700 467,510 18,116,012,500
16/02/2024 39,300 -0.05 ▼ -0.13 39,350 40,200 39,300 302,130 11,873,709,000
15/02/2024 39,350 -0.45 ▼ -1.14 39,800 39,900 39,250 256,400 10,089,340,000
07/02/2024 39,800 -0.05 ▼ -0.13 39,850 40,100 39,250 329,820 13,126,836,000
06/02/2024 39,850 0.35 ▲ 0.88 39,500 40,300 39,500 305,020 12,155,047,000
05/02/2024 39,500 0.00 ■■ 0.00 39,500 39,800 38,850 267,390 10,561,905,000
02/02/2024 39,500 0.45 ▲ 1.14 39,050 41,000 39,050 637,460 25,179,670,000
01/02/2024 39,050 0.55 ▲ 1.41 38,500 39,150 38,350 169,500 6,618,975,000
31/01/2024 38,500 -0.60 ▼ -1.56 39,100 39,300 38,450 273,990 10,548,615,000
30/01/2024 39,100 0.15 ▲ 0.38 38,950 39,300 38,650 226,320 8,849,112,000
29/01/2024 38,950 -0.60 ▼ -1.54 39,550 39,700 38,900 195,330 7,608,103,500
19/01/2024 39,000 -0.15 ▼ -0.38 39,150 39,500 38,750 335,880 13,099,320,000
18/01/2024 39,150 1.95 ▲ 4.98 37,200 39,500 37,450 847,530 33,180,799,500
17/01/2024 37,200 0.20 ▲ 0.54 37,000 37,550 36,750 218,870 8,141,964,000
16/01/2024 37,000 1.00 ▲ 2.70 36,000 37,000 35,800 125,480 4,642,760,000
15/01/2024 36,000 -0.40 ▼ -1.11 36,400 36,950 36,000 139,270 5,013,720,000
12/01/2024 36,400 -0.45 ▼ -1.24 36,850 36,950 36,000 251,950 9,170,980,000
11/01/2024 36,850 -0.25 ▼ -0.68 37,100 37,500 36,800 178,570 6,580,304,500
10/01/2024 37,100 -0.50 ▼ -1.35 37,600 38,000 37,000 235,460 8,735,566,000
09/01/2024 37,600 -0.45 ▼ -1.20 38,050 38,500 37,550 174,710 6,569,096,000
08/01/2024 38,050 0.85 ▲ 2.23 37,200 38,150 37,500 474,170 18,042,168,500
05/01/2024 37,200 0.20 ▲ 0.54 37,000 37,500 36,800 206,770 7,691,844,000
04/01/2024 37,000 0.00 ■■ 0.00 37,000 37,700 36,900 301,250 11,146,250,000
03/01/2024 37,000 0.40 ▲ 1.08 36,600 37,100 36,450 113,900 4,214,300,000
02/01/2024 36,600 -0.05 ▼ -0.14 36,650 37,200 36,450 140,190 5,130,954,000
29/12/2023 36,650 -0.35 ▼ -0.95 37,000 37,350 36,650 189,100 6,930,515,000
28/12/2023 37,000 -0.10 ▼ -0.27 37,100 37,650 37,000 203,600 7,533,200,000
27/12/2023 37,100 -0.50 ▼ -1.35 37,600 37,800 37,100 208,720 7,743,512,000
26/12/2023 37,600 -0.10 ▼ -0.27 37,700 37,950 37,350 142,050 5,341,080,000
25/12/2023 37,700 1.00 ▲ 2.65 36,700 37,750 36,600 293,870 11,078,899,000
22/12/2023 36,700 0.00 ■■ 0.00 36,700 36,900 36,450 90,750 3,330,525,000
21/12/2023 36,700 0.20 ▲ 0.54 36,500 36,700 36,100 95,520 3,505,584,000
20/12/2023 36,500 -0.10 ▼ -0.27 36,600 36,700 36,300 62,750 2,290,375,000
19/12/2023 36,600 0.30 ▲ 0.82 36,300 36,600 35,900 73,730 2,698,518,000
18/12/2023 36,300 0.60 ▲ 1.65 35,700 36,900 35,500 159,750 5,798,925,000
15/12/2023 35,700 -0.15 ▼ -0.42 35,850 36,300 35,000 202,030 7,212,471,000
14/12/2023 35,850 -1.05 ▼ -2.93 36,900 36,700 35,800 180,990 6,488,491,500
13/12/2023 36,200 -0.70 ▼ -1.93 36,900 0 0 200,100 7,243,620,000
12/12/2023 36,900 0.50 ▲ 1.36 36,400 36,950 36,350 124,890 4,608,441,000
11/12/2023 36,400 -0.50 ▼ -1.37 36,900 37,000 36,200 137,780 5,015,192,000
08/12/2023 36,900 -0.25 ▼ -0.68 37,150 37,650 36,550 129,830 4,790,727,000
07/12/2023 37,150 -1.05 ▼ -2.83 38,200 38,450 36,600 295,510 10,978,196,500
06/12/2023 38,200 0.60 ▲ 1.57 37,600 38,350 37,400 212,970 8,135,454,000
05/12/2023 37,600 -0.70 ▼ -1.86 38,300 38,300 37,600 224,330 8,434,808,000
04/12/2023 38,300 1.10 ▲ 2.87 37,200 38,800 37,500 385,620 14,769,246,000
02/12/2023 37,200 -0.10 ▼ -0.27 37,300 37,800 37,000 130,580 4,857,576,000
01/12/2023 37,200 -0.10 ▼ -0.27 37,300 37,800 37,000 130,580 4,857,576,000
30/11/2023 37,000 -0.30 ▼ -0.81 37,300 37,800 37,000 256,760 9,500,120,000
29/11/2023 37,300 0.10 ▲ 0.27 37,200 37,500 37,000 151,060 5,634,538,000
28/11/2023 37,200 0.15 ▲ 0.40 37,050 37,400 36,200 168,150 6,255,180,000
27/11/2023 37,050 0.15 ▲ 0.40 36,900 37,800 36,700 224,600 8,321,430,000
24/11/2023 36,900 1.40 ▲ 3.79 35,500 36,900 35,200 293,120 10,816,128,000
23/11/2023 35,500 -2.65 ▼ -7.46 38,150 38,400 35,500 543,850 19,306,675,000
22/11/2023 38,150 0.30 ▲ 0.79 37,850 38,400 37,450 493,830 18,839,614,500
21/11/2023 37,850 0.70 ▲ 1.85 37,150 38,400 37,200 327,950 12,412,907,500
20/11/2023 37,150 0.20 ▲ 0.54 36,950 37,850 36,000 291,470 10,828,110,500
17/11/2023 36,950 -0.55 ▼ -1.49 37,500 38,000 35,800 438,850 16,215,507,500
16/11/2023 37,500 0.80 ▲ 2.13 36,700 37,500 36,500 222,500 8,343,750,000
15/11/2023 36,700 -0.30 ▼ -0.82 37,000 37,900 36,400 339,490 12,459,283,000
14/11/2023 37,000 0.00 ■■ 0.00 37,000 37,850 36,500 306,060 11,324,220,000
13/11/2023 37,000 0.50 ▲ 1.35 36,500 37,550 36,100 368,640 13,639,680,000
10/11/2023 36,500 -0.25 ▼ -0.68 36,750 37,900 36,450 380,210 13,877,665,000
09/11/2023 36,750 2.05 ▲ 5.58 34,700 37,100 34,550 767,780 28,215,915,000
08/11/2023 34,700 2.00 ▲ 5.76 32,700 34,700 32,550 378,890 13,147,483,000
07/11/2023 32,700 -0.60 ▼ -1.83 33,300 33,450 32,600 102,730 3,359,271,000
06/11/2023 33,300 1.30 ▲ 3.90 32,000 33,700 32,050 157,730 5,252,409,000
03/11/2023 32,000 -0.40 ▼ -1.25 32,400 33,000 31,900 248,880 7,964,160,000
02/11/2023 32,400 2.10 ▲ 6.48 30,300 32,400 31,000 181,610 5,884,164,000
01/11/2023 30,300 0.00 ■■ 0.00 30,300 30,800 29,200 160,140 4,852,242,000
31/10/2023 30,300 -2.20 ▼ -7.26 32,500 32,900 30,250 229,540 6,955,062,000
30/10/2023 32,500 -1.40 ▼ -4.31 33,900 34,000 32,500 97,540 3,170,050,000
27/10/2023 33,900 1.10 ▲ 3.24 32,800 34,250 31,850 215,010 7,288,839,000
26/10/2023 32,800 -1.50 ▼ -4.57 34,300 33,600 31,900 334,160 10,960,448,000
25/10/2023 34,300 -0.90 ▼ -2.62 35,200 35,300 34,300 141,570 4,855,851,000
24/10/2023 35,200 1.20 ▲ 3.41 34,000 35,500 33,800 235,880 8,302,976,000
23/10/2023 34,000 0.15 ▲ 0.44 33,850 34,250 33,500 144,470 4,911,980,000
20/10/2023 33,850 2.20 ▲ 6.50 31,650 33,850 31,300 186,340 6,307,609,000
19/10/2023 31,650 -0.35 ▼ -1.11 32,000 32,550 31,600 126,850 4,014,802,500
18/10/2023 32,000 -0.50 ▼ -1.56 32,500 33,100 31,000 204,220 6,535,040,000
17/10/2023 32,500 -1.90 ▼ -5.85 34,400 34,650 32,500 151,310 4,917,575,000
16/10/2023 34,400 -0.40 ▼ -1.16 34,800 35,500 34,200 153,230 5,271,112,000
13/10/2023 34,800 1.00 ▲ 2.87 33,800 34,800 33,000 156,450 5,444,460,000
12/10/2023 33,800 0.50 ▲ 1.48 33,300 34,200 33,500 135,440 4,577,872,000
11/10/2023 33,300 0.10 ▲ 0.30 33,200 33,400 32,800 70,860 2,359,638,000
10/10/2023 33,200 -0.30 ▼ -0.90 33,500 34,000 33,200 94,050 3,122,460,000
09/10/2023 33,500 1.30 ▲ 3.88 32,200 33,500 32,150 111,660 3,740,610,000
06/10/2023 32,200 0.05 ▲ 0.16 32,150 32,900 31,000 177,950 5,729,990,000
05/10/2023 32,150 -1.10 ▼ -3.42 33,250 33,800 32,100 149,120 4,794,208,000
04/10/2023 33,250 0.55 ▲ 1.65 32,700 33,700 32,000 81,840 2,721,180,000
03/10/2023 32,700 -2.00 ▼ -6.12 34,700 34,500 32,500 217,330 7,106,691,000
02/10/2023 34,700 -0.30 ▼ -0.86 35,000 35,400 34,000 51,780 1,796,766,000
29/09/2023 35,000 -0.55 ▼ -1.57 35,550 36,000 35,000 179,960 6,298,600,000
28/09/2023 35,550 0.95 ▲ 2.67 34,600 35,650 33,550 229,160 8,146,638,000
27/09/2023 34,600 1.70 ▲ 4.91 32,900 34,600 31,900 211,290 7,310,634,000
26/09/2023 32,900 -0.80 ▼ -2.43 33,700 34,100 32,900 218,830 7,199,507,000
22/09/2023 36,200 -1.95 ▼ -5.39 38,150 37,500 36,050 395,890 14,331,218,000
21/09/2023 38,150 -0.20 ▼ -0.52 38,350 38,950 37,900 263,280 10,044,132,000
20/09/2023 38,350 1.80 ▲ 4.69 36,550 38,600 36,750 348,420 13,361,907,000
19/09/2023 36,550 -0.40 ▼ -1.09 36,950 37,200 36,400 120,490 4,403,909,500
18/09/2023 36,950 0.65 ▲ 1.76 36,300 37,200 36,050 155,010 5,727,619,500
15/09/2023 36,750 0.15 ▲ 0.41 36,600 37,100 36,500 41,660 1,531,005,000
14/09/2023 36,600 -1.30 ▼ -3.55 37,900 37,900 36,500 324,030 11,859,498,000
13/09/2023 37,900 -0.40 ▼ -1.06 38,300 38,900 37,500 272,370 10,322,823,000
12/09/2023 38,300 0.90 ▲ 2.35 37,400 38,300 36,900 330,880 12,672,704,000
11/09/2023 37,400 -1.90 ▼ -5.08 39,300 39,800 37,400 448,400 16,770,160,000
08/09/2023 39,300 -0.35 ▼ -0.89 39,650 39,750 39,300 233,310 9,169,083,000
07/09/2023 39,650 0.40 ▲ 1.01 39,250 40,750 39,500 484,320 19,203,288,000
06/09/2023 39,250 0.25 ▲ 0.64 39,000 39,350 38,450 237,680 9,328,940,000
05/09/2023 39,000 0.10 ▲ 0.26 38,900 39,150 38,450 258,260 10,072,140,000
31/08/2023 38,900 0.50 ▲ 1.29 38,400 39,300 38,750 272,100 10,584,690,000
30/08/2023 38,400 0.70 ▲ 1.82 37,700 38,450 37,600 253,640 9,739,776,000
29/08/2023 37,700 0.10 ▲ 0.27 37,600 38,400 37,500 216,810 8,173,737,000
28/08/2023 37,600 0.60 ▲ 1.60 37,000 38,050 37,200 246,410 9,265,016,000
25/08/2023 37,000 0.00 ■■ 0.00 37,000 37,450 36,350 231,110 8,551,070,000
24/08/2023 37,000 2.25 ▲ 6.08 34,750 37,150 34,800 311,850 11,538,450,000
23/08/2023 34,750 -0.75 ▼ -2.16 35,500 36,200 34,750 259,680 9,023,880,000
22/08/2023 35,500 -0.50 ▼ -1.41 36,000 36,500 34,500 172,490 6,123,395,000
21/08/2023 36,000 0.20 ▲ 0.56 35,800 37,000 34,550 302,590 10,893,240,000
18/08/2023 35,800 -2.65 ▼ -7.40 38,450 38,200 35,800 611,290 21,884,182,000
17/08/2023 38,450 -0.10 ▼ -0.26 38,550 39,600 38,450 363,590 13,980,035,500
16/08/2023 38,550 0.05 ▲ 0.13 38,500 38,700 38,050 172,460 6,648,333,000
15/08/2023 38,500 -0.30 ▼ -0.78 38,800 39,200 38,350 218,120 8,397,620,000
14/08/2023 38,800 0.10 ▲ 0.26 38,700 39,500 38,750 318,090 12,341,892,000
11/08/2023 38,700 0.90 ▲ 2.33 37,800 38,700 37,150 271,120 10,492,344,000
10/08/2023 37,800 -0.65 ▼ -1.72 38,450 39,000 37,800 266,690 10,080,882,000
09/08/2023 38,450 0.10 ▲ 0.26 38,350 38,800 38,050 205,080 7,885,326,000
08/08/2023 38,350 -0.85 ▼ -2.22 39,200 39,300 38,350 306,180 11,742,003,000
07/08/2023 39,200 -0.80 ▼ -2.04 40,000 39,850 38,900 298,120 11,686,304,000
04/08/2023 40,000 1.60 ▲ 4.00 38,400 40,000 38,550 655,290 26,211,600,000
03/08/2023 38,400 -0.15 ▼ -0.39 38,550 38,950 38,050 310,270 11,914,368,000
02/08/2023 38,550 0.45 ▲ 1.17 38,100 38,600 37,650 247,240 9,531,102,000
01/08/2023 38,100 -1.90 ▼ -4.99 40,000 39,950 38,100 462,490 17,620,869,000
31/07/2023 40,000 0.80 ▲ 2.00 39,200 40,000 37,850 404,660 16,186,400,000
28/07/2023 39,200 0.15 ▲ 0.38 39,050 39,700 38,500 357,690 14,021,448,000
27/07/2023 39,050 0.90 ▲ 2.30 38,150 39,100 37,900 638,040 24,915,462,000
26/07/2023 38,150 0.95 ▲ 2.49 37,200 38,350 36,900 646,440 24,661,686,000
25/07/2023 37,200 -0.35 ▼ -0.94 37,550 37,600 36,900 419,910 15,620,652,000
24/07/2023 37,550 -0.50 ▼ -1.33 38,050 38,500 37,500 473,270 17,771,288,500
21/07/2023 38,050 0.55 ▲ 1.45 37,500 38,500 37,100 441,770 16,809,348,500
20/07/2023 37,500 0.10 ▲ 0.27 37,400 37,900 36,650 271,450 10,179,375,000
19/07/2023 37,400 -0.40 ▼ -1.07 37,800 37,950 36,800 354,830 13,270,642,000
18/07/2023 37,800 1.30 ▲ 3.44 36,500 38,350 36,200 442,160 16,713,648,000
17/07/2023 36,500 -0.40 ▼ -1.10 36,900 37,000 36,100 373,270 13,624,355,000
14/07/2023 36,900 2.25 ▲ 6.10 34,650 36,900 34,700 691,940 25,532,586,000
13/07/2023 34,650 2.25 ▲ 6.49 32,400 34,650 32,400 812,830 28,164,559,500
12/07/2023 32,400 0.10 ▲ 0.31 32,300 32,650 32,100 218,300 7,072,920,000
11/07/2023 32,300 0.40 ▲ 1.24 31,900 32,700 32,200 252,390 8,152,197,000
10/07/2023 31,900 -0.05 ▼ -0.16 31,950 32,650 31,850 316,210 10,087,099,000
07/07/2023 31,950 -0.55 ▼ -1.72 32,500 32,700 31,650 424,380 13,558,941,000
06/07/2023 32,500 -1.15 ▼ -3.54 33,650 33,600 32,500 278,110 9,038,575,000
05/07/2023 33,650 0.65 ▲ 1.93 33,000 33,850 32,900 328,280 11,046,622,000
04/07/2023 33,000 0.50 ▲ 1.52 32,500 33,000 31,900 401,090 13,235,970,000
03/07/2023 32,500 -0.50 ▼ -1.54 33,000 33,050 32,500 100,900 3,279,250,000
30/06/2023 33,000 -0.05 ▼ -0.15 33,050 33,150 32,250 255,920 8,445,360,000
29/06/2023 33,050 -0.80 ▼ -2.42 33,850 33,850 32,950 310,240 10,253,432,000
28/06/2023 33,850 -0.05 ▼ -0.15 33,900 34,200 33,200 426,340 14,431,609,000
27/06/2023 33,900 -0.10 ▼ -0.29 34,000 34,400 33,750 133,840 4,537,176,000
26/06/2023 34,000 -0.05 ▼ -0.15 34,050 34,400 33,400 279,570 9,505,380,000
23/06/2023 34,050 -0.85 ▼ -2.50 34,900 35,000 33,900 350,510 11,934,865,500
22/06/2023 34,900 -0.05 ▼ -0.14 34,950 35,300 34,500 281,950 9,840,055,000
21/06/2023 34,950 0.00 ■■ 0.00 34,950 35,100 34,550 222,560 7,778,472,000
20/06/2023 34,950 0.60 ▲ 1.72 34,350 35,200 34,000 264,510 9,244,624,500
19/06/2023 34,350 0.20 ▲ 0.58 34,150 34,500 33,500 199,030 6,836,680,500
16/06/2023 35,350 0.95 ▲ 2.69 34,400 35,800 34,500 266,170 9,409,109,500
15/06/2023 34,400 0.35 ▲ 1.02 34,050 34,800 34,050 332,460 11,436,624,000
14/06/2023 34,050 0.55 ▲ 1.62 33,500 34,950 33,350 517,740 17,629,047,000
13/06/2023 33,500 0.50 ▲ 1.49 33,000 33,650 32,450 381,890 12,793,315,000
12/06/2023 33,000 0.00 ■■ 0.00 33,000 33,100 31,950 190,200 6,276,600,000
09/06/2023 33,000 0.60 ▲ 1.82 32,400 33,000 31,550 292,630 9,656,790,000
08/06/2023 32,400 -1.10 ▼ -3.40 33,500 33,700 32,400 357,100 11,570,040,000
07/06/2023 33,500 1.05 ▲ 3.13 32,450 33,500 32,650 530,480 17,771,080,000
06/06/2023 32,450 0.60 ▲ 1.85 31,850 32,450 31,600 178,560 5,794,272,000
05/06/2023 31,850 -0.60 ▼ -1.88 32,450 32,700 31,550 278,490 8,869,906,500
02/06/2023 32,450 -0.05 ▼ -0.15 32,500 32,950 32,250 215,490 6,992,650,500
01/06/2023 32,500 0.50 ▲ 1.54 32,000 32,600 31,900 183,590 5,966,675,000
31/05/2023 32,000 -0.30 ▼ -0.94 32,300 32,650 32,000 244,410 7,821,120,000
30/05/2023 32,300 0.20 ▲ 0.62 32,100 32,800 32,050 202,470 6,539,781,000
29/05/2023 32,100 0.30 ▲ 0.93 31,800 32,500 31,900 100,230 3,217,383,000
26/05/2023 32,000 0.70 ▲ 2.19 31,300 32,300 31,300 165,260 5,288,320,000
25/05/2023 31,300 -0.85 ▼ -2.72 32,150 32,000 31,200 231,860 7,257,218,000
24/05/2023 32,150 -0.45 ▼ -1.40 32,600 33,100 32,150 224,190 7,207,708,500
23/05/2023 32,600 -0.70 ▼ -2.15 33,300 33,200 32,600 146,360 4,771,336,000
22/05/2023 33,300 1.30 ▲ 3.90 32,000 33,300 31,800 164,520 5,478,516,000
19/05/2023 32,000 0.20 ▲ 0.63 31,800 32,200 31,600 98,280 3,144,960,000
18/05/2023 31,800 0.15 ▲ 0.47 31,650 32,450 31,150 155,480 4,944,264,000
17/05/2023 31,650 -1.50 ▼ -4.74 33,150 33,050 31,500 376,350 11,911,477,500
16/05/2023 33,150 0.35 ▲ 1.06 32,800 33,500 32,600 134,390 4,455,028,500
15/05/2023 32,800 -1.05 ▼ -3.20 33,850 34,400 32,800 205,870 6,752,536,000
12/05/2023 33,850 0.50 ▲ 1.48 33,350 33,850 33,050 209,680 7,097,668,000
11/05/2023 33,350 -0.50 ▼ -1.50 33,850 34,400 33,350 239,350 7,982,322,500
10/05/2023 33,850 0.85 ▲ 2.51 33,000 34,200 33,300 198,880 6,732,088,000
09/05/2023 33,000 -0.80 ▼ -2.42 33,800 33,900 32,850 259,040 8,548,320,000
08/05/2023 33,800 -0.30 ▼ -0.89 34,100 35,000 33,500 245,950 8,313,110,000
05/05/2023 34,100 0.15 ▲ 0.44 33,950 34,300 32,950 193,470 6,597,327,000
04/05/2023 33,950 0.55 ▲ 1.62 33,400 34,500 32,500 407,700 13,841,415,000
28/04/2023 33,400 2.10 ▲ 6.29 31,300 33,400 31,450 550,170 18,375,678,000
27/04/2023 31,300 0.20 ▲ 0.64 31,100 32,100 30,950 201,600 6,310,080,000
26/04/2023 31,100 0.00 ■■ 0.00 31,100 31,150 30,200 280,710 8,730,081,000
25/04/2023 31,100 -0.40 ▼ -1.29 31,500 32,500 30,600 202,170 6,287,487,000
24/04/2023 31,500 1.00 ▲ 3.17 30,500 32,100 30,500 316,120 9,957,780,000
21/04/2023 30,500 0.40 ▲ 1.31 30,100 31,750 29,900 366,240 11,170,320,000
20/04/2023 30,100 0.45 ▲ 1.50 29,650 30,550 29,600 187,240 5,635,924,000
19/04/2023 29,650 -0.70 ▼ -2.36 30,350 31,000 29,300 251,280 7,450,452,000
18/04/2023 30,350 0.00 ■■ 0.00 30,350 30,600 29,350 194,330 5,897,915,500
17/04/2023 30,350 0.75 ▲ 2.47 29,600 30,550 28,600 221,470 6,721,614,500
14/04/2023 29,600 -2.20 ▼ -7.43 31,800 31,900 29,600 350,030 10,360,888,000
13/04/2023 31,800 -0.20 ▼ -0.63 32,000 32,400 31,700 204,610 6,506,598,000
12/04/2023 32,000 2.05 ▲ 6.41 29,950 32,000 29,650 519,210 16,614,720,000
11/04/2023 29,950 0.25 ▲ 0.83 29,700 30,000 28,600 212,090 6,352,095,500
10/04/2023 29,700 0.40 ▲ 1.35 29,300 30,000 29,250 184,220 5,471,334,000
07/04/2023 29,300 0.10 ▲ 0.34 29,200 29,400 28,400 238,890 6,999,477,000
06/04/2023 29,200 -0.40 ▼ -1.37 29,600 30,300 29,000 361,120 10,544,704,000
05/04/2023 29,600 0.75 ▲ 2.53 28,850 29,850 29,000 322,000 9,531,200,000
04/04/2023 28,850 0.20 ▲ 0.69 28,650 30,000 28,300 314,230 9,065,535,500
03/04/2023 28,650 1.85 ▲ 6.46 26,800 28,650 27,300 431,200 12,353,880,000
31/03/2023 26,800 1.75 ▲ 6.53 25,050 26,800 25,150 295,810 7,927,708,000
30/03/2023 25,050 -0.20 ▼ -0.80 25,250 25,600 25,050 92,420 2,315,121,000
29/03/2023 25,250 -0.20 ▼ -0.79 25,450 25,400 24,900 89,740 2,265,935,000
28/03/2023 25,450 -0.05 ▼ -0.20 25,500 25,800 25,050 140,460 3,574,707,000
27/03/2023 25,500 3.50 ▲ 13.73 22,000 25,700 24,950 121,620 3,101,310,000
24/03/2023 24,900 2.00 ▲ 8.03 22,900 24,900 23,450 239,680 5,968,032,000
22/03/2023 23,100 0.00 ■■ 0.00 23,100 23,700 23,100 92,350 2,133,285,000
21/03/2023 23,100 0.30 ▲ 1.30 22,800 23,250 22,800 129,810 2,998,611,000
20/03/2023 22,800 -1.05 ▼ -4.61 23,850 24,000 22,800 161,870 3,690,636,000
17/03/2023 23,850 -0.40 ▼ -1.68 24,250 24,700 23,850 83,300 1,986,705,000
16/03/2023 24,250 -0.70 ▼ -2.89 24,950 24,900 24,050 80,780 1,958,915,000
15/03/2023 24,950 1.05 ▲ 4.21 23,900 25,050 24,100 143,680 3,584,816,000
14/03/2023 23,900 -0.50 ▼ -2.09 24,400 24,500 23,500 122,170 2,919,863,000
13/03/2023 24,400 -0.90 ▼ -3.69 25,300 25,400 24,400 169,870 4,144,828,000
10/03/2023 25,300 -0.40 ▼ -1.58 25,700 25,550 25,100 127,520 3,226,256,000
09/03/2023 25,700 0.00 ■■ 0.00 25,700 26,100 25,400 94,260 2,422,482,000
08/03/2023 25,700 0.10 ▲ 0.39 25,600 25,700 24,700 77,440 1,990,208,000
07/03/2023 25,600 0.00 ■■ 0.00 25,600 25,750 25,200 64,830 1,659,648,000
06/03/2023 25,600 0.60 ▲ 2.34 25,000 26,700 25,600 154,830 3,963,648,000
03/03/2023 25,000 -0.25 ▼ -1.00 25,250 25,350 24,350 102,210 2,555,250,000
02/03/2023 25,250 0.05 ▲ 0.20 25,200 25,800 25,100 58,500 1,477,125,000
01/03/2023 25,200 -0.50 ▼ -1.98 25,700 25,650 25,000 166,420 4,193,784,000
28/02/2023 25,700 -0.50 ▼ -1.95 26,200 26,500 25,700 79,230 2,036,211,000
27/02/2023 26,200 0.15 ▲ 0.57 26,050 26,500 25,500 122,270 3,203,474,000
24/02/2023 26,050 -0.95 ▼ -3.65 27,000 27,000 26,000 97,380 2,536,749,000
23/02/2023 27,000 -0.10 ▼ -0.37 27,100 27,500 25,800 159,590 4,308,930,000
22/02/2023 27,100 -1.90 ▼ -7.01 29,000 28,700 27,100 113,410 3,073,411,000
21/02/2023 29,000 -0.50 ▼ -1.72 29,500 30,350 28,700 167,380 4,854,020,000
20/02/2023 29,500 0.90 ▲ 3.05 28,600 29,500 28,800 121,150 3,573,925,000
17/02/2023 28,600 0.00 ■■ 0.00 28,600 29,100 28,400 50,300 1,438,580,000
16/02/2023 28,600 1.70 ▲ 5.94 26,900 28,600 27,100 156,730 4,482,478,000
15/02/2023 26,900 0.80 ▲ 2.97 26,100 26,900 26,000 31,590 849,771,000
14/02/2023 26,100 0.30 ▲ 1.15 25,800 26,250 25,800 54,710 1,427,931,000
13/02/2023 25,800 -0.95 ▼ -3.68 26,750 26,750 25,700 120,320 3,104,256,000
10/02/2023 26,750 0.10 ▲ 0.37 26,650 27,050 26,500 39,330 1,052,077,500
09/02/2023 26,650 -0.35 ▼ -1.31 27,000 27,200 26,600 32,430 864,259,500
08/02/2023 27,000 -0.70 ▼ -2.59 27,700 27,700 26,650 78,110 2,108,970,000
07/02/2023 27,700 0.00 ■■ 0.00 27,700 27,800 27,000 48,290 1,337,633,000
06/02/2023 27,700 0.00 ■■ 0.00 27,700 27,800 27,400 31,190 863,963,000
03/02/2023 27,700 -0.10 ▼ -0.36 27,800 28,200 27,600 29,710 822,967,000
02/02/2023 27,800 0.00 ■■ 0.00 27,800 28,100 27,050 91,120 2,533,136,000
01/02/2023 27,800 -1.40 ▼ -5.04 29,200 29,600 27,800 177,010 4,920,878,000
31/01/2023 29,200 -0.20 ▼ -0.68 29,400 29,500 28,850 62,770 1,832,884,000
30/01/2023 29,400 0.90 ▲ 3.06 28,500 29,450 28,000 172,930 5,084,142,000
27/01/2023 28,500 -0.05 ▼ -0.18 28,550 28,900 28,350 74,280 2,116,980,000
19/01/2023 28,550 0.80 ▲ 2.80 27,750 28,700 27,500 91,200 2,603,760,000
18/01/2023 27,750 1.25 ▲ 4.50 26,500 27,900 26,500 84,420 2,342,655,000
17/01/2023 26,500 0.90 ▲ 3.40 25,600 26,900 25,750 99,960 2,648,940,000
16/01/2023 25,600 -0.65 ▼ -2.54 26,250 26,350 25,600 132,700 3,397,120,000
13/01/2023 26,250 -0.45 ▼ -1.71 26,700 27,450 26,100 155,440 4,080,300,000
12/01/2023 26,700 -1.25 ▼ -4.68 27,950 28,200 26,700 114,800 3,065,160,000
11/01/2023 27,950 0.25 ▲ 0.89 27,700 28,900 27,400 65,090 1,819,265,500
10/01/2023 27,700 -0.80 ▼ -2.89 28,500 28,850 27,300 134,880 3,736,176,000
09/01/2023 28,500 -1.65 ▼ -5.79 30,150 30,150 28,500 89,830 2,560,155,000
06/01/2023 30,150 -0.60 ▼ -1.99 30,750 31,300 29,100 93,830 2,828,974,500
05/01/2023 30,750 -0.25 ▼ -0.81 31,000 31,300 30,600 87,400 2,687,550,000
04/01/2023 31,000 -0.95 ▼ -3.06 31,950 32,400 30,750 121,970 3,781,070,000
03/01/2023 31,950 0.95 ▲ 2.97 31,000 31,950 30,650 206,030 6,582,658,500
30/12/2022 31,000 1.10 ▲ 3.55 29,900 31,000 29,650 142,760 4,425,560,000
29/12/2022 29,900 -0.15 ▼ -0.50 30,050 30,100 29,700 29,980 896,402,000
28/12/2022 30,050 0.05 ▲ 0.17 30,000 30,050 29,300 93,460 2,808,473,000
27/12/2022 30,000 1.05 ▲ 3.50 28,950 30,000 28,150 104,960 3,148,800,000
26/12/2022 28,950 -1.05 ▼ -3.63 30,000 29,800 27,900 100,810 2,918,449,500
23/12/2022 30,000 -0.50 ▼ -1.67 30,500 30,250 29,550 87,910 2,637,300,000
22/12/2022 30,500 0.00 ■■ 0.00 30,500 30,500 29,100 148,910 4,541,755,000
21/12/2022 30,500 -0.20 ▼ -0.66 30,700 30,600 28,800 177,620 5,417,410,000
20/12/2022 30,700 0.00 ■■ 0.00 30,700 30,700 28,600 468,050 14,369,135,000
19/12/2022 30,700 0.20 ▲ 0.65 30,500 30,800 30,350 167,180 5,132,426,000
15/12/2022 30,500 0.00 ■■ 0.00 30,500 30,650 30,050 83,590 2,549,495,000
14/12/2022 30,500 0.50 ▲ 1.64 30,000 31,000 30,000 167,430 5,106,615,000
13/12/2022 30,000 1.70 ▲ 5.67 28,300 30,000 27,600 172,950 5,188,500,000
12/12/2022 28,550 -1.65 ▼ -5.78 30,200 30,200 28,550 180,980 5,166,979,000
11/12/2022 30,200 0.20 ▲ 0.66 30,000 30,200 28,500 223,060 6,736,412,000
09/12/2022 30,200 0.20 ▲ 0.66 30,000 30,200 28,500 223,060 6,736,412,000
08/12/2022 30,000 1.75 ▲ 5.83 28,250 30,000 28,400 269,280 8,078,400,000
07/12/2022 28,250 -1.00 ▼ -3.54 29,250 28,900 27,600 291,700 8,240,525,000
06/12/2022 29,250 -0.65 ▼ -2.22 29,900 29,800 28,150 429,870 12,573,697,500
05/12/2022 29,900 0.55 ▲ 1.84 29,350 30,000 28,500 343,950 10,284,105,000
04/12/2022 29,350 1.80 ▲ 6.13 27,550 29,450 27,400 332,440 9,757,114,000
02/12/2022 29,350 1.80 ▲ 6.13 27,550 29,450 27,400 332,440 9,757,114,000
01/12/2022 27,550 -0.95 ▼ -3.45 28,500 29,900 27,500 646,130 17,800,881,500
30/11/2022 28,500 0.90 ▲ 3.16 27,600 28,500 26,650 317,130 9,038,205,000
29/11/2022 27,600 0.85 ▲ 3.08 26,750 27,900 25,500 401,880 11,091,888,000
28/11/2022 26,750 1.75 ▲ 6.54 25,000 26,750 25,500 322,580 8,629,015,000
27/11/2022 25,000 1.50 ▲ 6.00 23,500 25,100 23,900 384,770 9,619,250,000
25/11/2022 25,000 1.50 ▲ 6.00 23,500 25,100 23,900 384,770 9,619,250,000
24/11/2022 23,500 1.35 ▲ 5.74 22,150 23,700 21,700 446,030 10,481,705,000
23/11/2022 22,150 -0.95 ▼ -4.29 23,100 23,400 22,000 300,510 6,656,296,500
22/11/2022 23,100 0.05 ▲ 0.22 23,050 24,650 22,600 661,710 15,285,501,000
21/11/2022 23,050 1.50 ▲ 6.51 21,550 23,050 22,550 551,540 12,712,997,000
20/11/2022 21,550 1.40 ▲ 6.50 20,150 21,550 20,350 505,660 10,896,973,000
18/11/2022 21,550 1.40 ▲ 6.50 20,150 21,550 20,350 505,660 10,896,973,000
17/11/2022 20,150 1.30 ▲ 6.45 18,850 20,150 19,450 341,280 6,876,792,000
16/11/2022 18,850 1.20 ▲ 6.37 17,650 18,850 16,450 493,040 9,293,804,000
15/11/2022 17,650 -1.30 ▼ -7.37 18,950 18,650 17,650 307,290 5,423,668,500
14/11/2022 18,950 -0.45 ▼ -2.37 19,400 19,050 18,200 211,690 4,011,525,500
13/11/2022 19,400 0.60 ▲ 3.09 18,800 19,500 18,000 382,730 7,424,962,000
11/11/2022 19,400 0.60 ▲ 3.09 18,800 19,500 18,000 382,730 7,424,962,000
10/11/2022 18,800 -1.40 ▼ -7.45 20,200 19,550 18,800 318,590 5,989,492,000
09/11/2022 20,200 0.00 ■■ 0.00 20,200 21,350 19,700 246,290 4,975,058,000
08/11/2022 20,000 -0.20 ▼ -1.00 20,200 20,500 18,800 272,450 5,449,000,000
07/11/2022 20,200 -1.50 ▼ -7.43 21,700 21,200 20,200 176,940 3,574,188,000
06/11/2022 21,700 -1.60 ▼ -7.37 23,300 22,900 21,700 362,970 7,876,449,000
04/11/2022 21,700 -1.60 ▼ -7.37 23,300 22,900 21,700 362,970 7,876,449,000
03/11/2022 23,300 0.10 ▲ 0.43 23,200 23,400 22,500 128,250 2,988,225,000
02/11/2022 23,200 0.60 ▲ 2.59 22,600 23,200 22,250 166,190 3,855,608,000
01/11/2022 22,600 -0.20 ▼ -0.88 22,800 23,450 22,600 153,260 3,463,676,000
31/10/2022 22,800 -0.20 ▼ -0.88 23,000 23,000 21,550 279,560 6,373,968,000
28/10/2022 23,000 -0.25 ▼ -1.09 23,250 23,950 23,000 223,890 5,149,470,000
27/10/2022 23,250 1.75 ▲ 7.53 21,500 23,450 21,900 329,790 7,667,617,500
26/10/2022 22,000 -0.90 ▼ -4.09 22,900 22,450 21,250 372,810 8,201,820,000
25/10/2022 21,500 -1.40 ▼ -6.51 22,900 23,700 21,300 426,660 9,173,190,000
24/10/2022 22,900 -1.70 ▼ -7.42 24,600 24,950 22,900 322,510 7,385,479,000
21/10/2022 24,600 -1.70 ▼ -6.91 26,300 26,100 24,500 323,500 7,958,100,000
20/10/2022 26,300 -0.40 ▼ -1.52 26,700 27,000 26,100 118,840 3,125,492,000
19/10/2022 26,700 -0.20 ▼ -0.75 26,900 27,250 26,600 119,200 3,182,640,000
18/10/2022 26,900 0.45 ▲ 1.67 26,450 27,900 26,800 219,050 5,892,445,000
17/10/2022 26,450 -0.35 ▼ -1.32 26,800 26,550 25,550 258,200 6,829,390,000
16/10/2022 26,800 0.70 ▲ 2.61 26,100 27,250 26,500 295,240 7,912,432,000
14/10/2022 26,800 0.70 ▲ 2.61 26,100 27,250 26,500 295,240 7,912,432,000
13/10/2022 26,100 0.95 ▲ 3.64 25,150 26,450 25,500 318,270 8,306,847,000
12/10/2022 25,150 1.60 ▲ 6.36 23,550 25,150 23,600 356,480 8,965,472,000
11/10/2022 23,550 -1.75 ▼ -7.43 25,300 25,400 23,550 342,850 8,074,117,500
07/10/2022 24,850 -1.80 ▼ -7.24 26,650 26,000 24,800 474,750 11,797,537,500
06/10/2022 26,650 -2.00 ▼ -7.50 28,650 28,800 26,650 251,250 6,695,812,500
05/10/2022 28,650 1.40 ▲ 4.89 27,250 28,850 27,650 289,890 8,305,348,500
04/10/2022 27,250 -0.95 ▼ -3.49 28,200 28,600 27,000 354,420 9,657,945,000
03/10/2022 28,200 -2.10 ▼ -7.45 30,300 30,300 28,200 350,260 9,877,332,000
02/10/2022 30,300 -0.90 ▼ -2.97 31,200 31,900 29,100 425,680 12,898,104,000
30/09/2022 30,300 -0.90 ▼ -2.97 31,200 31,900 29,100 425,680 12,898,104,000
29/09/2022 31,200 -0.25 ▼ -0.80 31,450 33,150 31,200 483,180 15,075,216,000
28/09/2022 31,450 -0.30 ▼ -0.95 31,750 32,500 31,000 322,060 10,128,787,000
27/09/2022 31,750 -1.30 ▼ -4.09 33,050 33,500 30,900 548,490 17,414,557,500
26/09/2022 33,050 -2.45 ▼ -7.41 35,500 35,000 33,050 1,036,350 34,251,367,500
23/09/2022 35,500 -0.50 ▼ -1.41 36,000 36,600 35,200 263,040 9,337,920,000
22/09/2022 36,000 -0.55 ▼ -1.53 36,550 36,500 34,750 581,220 20,923,920,000
21/09/2022 36,550 -0.55 ▼ -1.50 37,100 37,050 36,500 134,380 4,911,589,000
20/09/2022 37,100 0.70 ▲ 1.89 36,400 37,200 35,950 200,570 7,441,147,000
19/09/2022 36,400 -2.10 ▼ -5.77 38,500 38,200 36,350 213,150 7,758,660,000
16/09/2022 38,500 -1.30 ▼ -3.38 39,800 39,850 38,350 173,120 6,665,120,000
15/09/2022 39,800 -0.20 ▼ -0.50 40,000 40,400 39,650 122,370 4,870,326,000
14/09/2022 40,000 0.00 ■■ 0.00 40,000 40,450 38,600 188,720 7,548,800,000
13/09/2022 40,000 0.00 ■■ 0.00 40,000 40,250 39,500 129,960 5,198,400,000
12/09/2022 40,000 0.00 ■■ 0.00 40,000 40,850 40,000 156,020 6,240,800,000
09/09/2022 40,200 0.20 ▲ 0.50 40,000 40,500 39,300 145,130 5,834,226,000
08/09/2022 40,000 0.50 ▲ 1.25 39,500 40,600 39,300 215,410 8,616,400,000
07/09/2022 39,500 -2.50 ▼ -6.33 42,000 42,200 39,500 332,510 13,134,145,000
06/09/2022 42,000 -0.15 ▼ -0.36 42,150 42,700 41,900 89,720 3,768,240,000
05/09/2022 42,150 0.30 ▲ 0.71 41,850 42,350 41,400 108,600 4,577,490,000
04/09/2022 41,850 -1.20 ▼ -2.87 43,050 43,000 41,850 200,810 8,403,898,500
02/09/2022 41,850 -1.20 ▼ -2.87 43,050 43,000 41,850 200,810 8,403,898,500
01/09/2022 41,850 -1.20 ▼ -2.87 43,050 43,000 41,850 200,810 8,403,898,500
31/08/2022 41,850 -1.20 ▼ -2.87 43,050 43,000 41,850 200,810 8,403,898,500
30/08/2022 43,050 -0.75 ▼ -1.74 43,800 44,000 43,050 163,920 7,056,756,000
29/08/2022 43,800 -0.55 ▼ -1.26 44,350 43,800 42,950 159,380 6,980,844,000
28/08/2022 44,350 0.85 ▲ 1.92 43,500 44,500 42,950 304,840 13,519,654,000
26/08/2022 44,350 0.85 ▲ 1.92 43,500 44,500 42,950 304,840 13,519,654,000
25/08/2022 43,500 0.40 ▲ 0.92 43,100 43,750 43,100 139,970 6,088,695,000
24/08/2022 43,100 -0.55 ▼ -1.28 43,650 43,900 42,950 130,820 5,638,342,000
23/08/2022 43,650 1.10 ▲ 2.52 42,550 43,650 42,200 186,620 8,145,963,000
22/08/2022 42,550 1.25 ▲ 2.94 41,300 42,950 40,850 174,170 7,410,933,500
21/08/2022 41,300 -1.40 ▼ -3.39 42,700 42,900 41,000 231,030 9,541,539,000
19/08/2022 41,300 -1.40 ▼ -3.39 42,700 42,900 41,000 231,030 9,541,539,000
18/08/2022 42,700 -1.10 ▼ -2.58 43,800 43,700 42,700 161,770 6,907,579,000
17/08/2022 43,800 1.00 ▲ 2.28 42,800 44,150 42,700 273,270 11,969,226,000
16/08/2022 42,800 -0.40 ▼ -0.93 43,200 43,300 42,800 109,100 4,669,480,000
15/08/2022 43,200 0.80 ▲ 1.85 42,400 43,400 42,300 133,020 5,746,464,000
12/08/2022 42,400 -0.10 ▼ -0.24 42,500 42,650 41,500 185,720 7,874,528,000
11/08/2022 42,500 -0.50 ▼ -1.18 43,000 44,000 42,050 196,730 8,361,025,000
10/08/2022 43,000 -0.25 ▼ -0.58 43,250 44,200 42,900 304,080 13,075,440,000
09/08/2022 43,250 1.10 ▲ 2.54 42,150 43,850 41,900 201,910 8,732,607,500
08/08/2022 42,150 0.35 ▲ 0.83 41,800 42,500 41,600 160,140 6,749,901,000
07/08/2022 41,800 0.55 ▲ 1.32 41,250 41,800 40,800 153,160 6,402,088,000
05/08/2022 41,800 0.55 ▲ 1.32 41,250 41,800 40,800 153,160 6,402,088,000
04/08/2022 41,250 -0.10 ▼ -0.24 41,350 41,750 40,900 135,280 5,580,300,000
03/08/2022 41,350 0.40 ▲ 0.97 40,950 41,900 40,300 198,090 8,191,021,500
02/08/2022 40,950 -0.30 ▼ -0.73 41,250 41,950 40,850 223,140 9,137,583,000
01/08/2022 41,250 2.10 ▲ 5.09 39,150 41,300 39,300 300,530 12,396,862,500
31/07/2022 39,150 0.10 ▲ 0.26 39,050 39,550 39,000 281,960 11,038,734,000
29/07/2022 39,150 0.10 ▲ 0.26 39,050 39,550 39,000 281,960 11,038,734,000
28/07/2022 39,050 0.85 ▲ 2.18 38,200 39,650 38,350 300,030 11,716,171,500
27/07/2022 38,200 1.20 ▲ 3.14 37,000 38,200 36,750 135,830 5,188,706,000
26/07/2022 37,000 -0.10 ▼ -0.27 37,100 37,800 37,000 107,590 3,980,830,000
25/07/2022 37,100 -0.55 ▼ -1.48 37,650 37,850 37,000 133,510 4,953,221,000
24/07/2022 37,650 -0.55 ▼ -1.46 38,200 38,550 37,650 98,520 3,709,278,000
22/07/2022 37,650 -0.55 ▼ -1.46 38,200 38,550 37,650 98,520 3,709,278,000
21/07/2022 38,200 0.40 ▲ 1.05 37,800 38,650 38,150 114,590 4,377,338,000
20/07/2022 37,800 0.80 ▲ 2.12 37,000 38,400 37,300 142,550 5,388,390,000
19/07/2022 37,000 -0.75 ▼ -2.03 37,750 37,600 36,600 174,510 6,456,870,000
18/07/2022 37,750 -0.25 ▼ -0.66 38,000 38,600 37,500 101,580 3,834,645,000
17/07/2022 38,150 0.15 ▲ 0.39 38,000 39,500 38,100 171,830 6,555,314,500
15/07/2022 38,150 0.15 ▲ 0.39 38,000 39,500 38,100 171,830 6,555,314,500
14/07/2022 38,000 1.00 ▲ 2.63 37,000 38,900 36,600 248,220 9,432,360,000
13/07/2022 37,000 -0.60 ▼ -1.62 37,600 37,600 36,900 105,720 3,911,640,000
12/07/2022 37,600 1.40 ▲ 3.72 36,200 37,600 36,050 181,980 6,842,448,000
11/07/2022 36,200 -0.35 ▼ -0.97 36,550 36,950 35,900 169,690 6,142,778,000
10/07/2022 36,550 1.05 ▲ 2.87 35,500 37,200 35,750 214,770 7,849,843,500
08/07/2022 36,550 1.05 ▲ 2.87 35,500 37,200 35,750 214,770 7,849,843,500
07/07/2022 35,500 0.50 ▲ 1.41 35,000 35,900 34,450 121,240 4,304,020,000
06/07/2022 35,000 -0.45 ▼ -1.29 35,450 36,000 34,600 140,990 4,934,650,000
05/07/2022 35,450 -0.05 ▼ -0.14 35,500 36,000 34,700 101,070 3,582,931,500
04/07/2022 35,500 -0.55 ▼ -1.55 36,050 37,700 35,500 107,640 3,821,220,000
03/07/2022 36,050 0.25 ▲ 0.69 35,800 36,500 34,750 182,680 6,585,614,000
01/07/2022 36,050 0.25 ▲ 0.69 35,800 36,500 34,750 182,680 6,585,614,000
30/06/2022 35,800 -1.55 ▼ -4.33 37,350 37,700 35,800 178,950 6,406,410,000
29/06/2022 37,350 0.55 ▲ 1.47 36,800 37,350 36,050 196,710 7,347,118,500
28/06/2022 36,800 0.80 ▲ 2.17 36,000 37,500 36,150 156,750 5,768,400,000
27/06/2022 36,000 0.00 ■■ 0.00 36,000 36,700 35,550 188,570 6,788,520,000
24/06/2022 36,000 -0.30 ▼ -0.83 36,300 36,600 35,900 168,150 6,053,400,000
23/06/2022 36,300 1.50 ▲ 4.13 34,800 36,700 34,700 201,290 7,306,827,000
22/06/2022 34,800 0.80 ▲ 2.30 34,000 36,000 34,000 220,120 7,660,176,000
21/06/2022 34,000 -0.70 ▼ -2.06 34,700 34,950 32,350 303,560 10,321,040,000
20/06/2022 34,700 -2.60 ▼ -7.49 37,300 38,700 34,700 237,180 8,230,146,000
17/06/2022 37,300 -1.70 ▼ -4.56 39,000 38,400 37,100 231,660 8,640,918,000
16/06/2022 39,000 0.45 ▲ 1.15 38,550 40,200 39,000 189,420 7,387,380,000
15/06/2022 38,550 -1.55 ▼ -4.02 40,100 40,000 37,500 244,980 9,443,979,000
14/06/2022 40,100 0.20 ▲ 0.50 39,900 40,850 38,000 228,830 9,176,083,000
13/06/2022 39,900 -3.00 ▼ -7.52 42,900 42,000 39,900 328,740 13,116,726,000
12/06/2022 42,900 -1.20 ▼ -2.80 44,100 44,000 42,800 173,500 7,443,150,000
10/06/2022 42,900 -1.20 ▼ -2.80 44,100 44,000 42,800 173,500 7,443,150,000
09/06/2022 44,100 0.05 ▲ 0.11 44,050 44,600 43,450 230,140 10,149,174,000
08/06/2022 44,050 2.85 ▲ 6.47 41,200 44,050 41,100 316,930 13,960,766,500
07/06/2022 41,200 -1.90 ▼ -4.61 43,100 42,750 40,500 363,170 14,962,604,000
06/06/2022 43,100 -1.05 ▼ -2.44 44,150 44,600 43,100 239,270 10,312,537,000
05/06/2022 43,000 -2.00 ▼ -4.65 45,000 45,200 43,950 110 4,730,000
03/06/2022 44,150 -0.85 ▼ -1.93 45,000 45,200 43,950 216,500 9,558,475,000
02/06/2022 45,000 -1.45 ▼ -3.22 46,450 46,150 45,000 413,660 18,614,700,000
01/06/2022 46,450 -1.30 ▼ -2.80 47,750 47,750 45,700 371,260 17,245,027,000
31/05/2022 47,750 -0.05 ▼ -0.10 47,800 48,000 47,000 233,950 11,171,112,500
30/05/2022 47,800 0.00 ■■ 0.00 47,800 48,500 47,700 224,440 10,728,232,000
29/05/2022 47,800 0.55 ▲ 1.15 47,250 48,900 47,200 344,230 16,454,194,000
27/05/2022 47,800 0.55 ▲ 1.15 47,250 48,900 47,200 344,230 16,454,194,000
26/05/2022 47,250 0.25 ▲ 0.53 47,000 48,000 46,550 219,010 10,348,222,500
25/05/2022 47,000 1.00 ▲ 2.13 46,000 47,400 45,850 239,390 11,251,330,000
24/05/2022 46,000 1.10 ▲ 2.39 44,900 46,200 43,000 153,510 7,061,460,000
23/05/2022 45,500 -1.40 ▼ -3.08 46,900 47,800 45,200 152,000 6,916,000,000
22/05/2022 46,900 0.10 ▲ 0.21 46,800 47,900 46,450 260,530 12,218,857,000
20/05/2022 46,900 0.10 ▲ 0.21 46,800 47,900 46,450 260,530 12,218,857,000
19/05/2022 46,800 0.30 ▲ 0.64 46,500 46,850 45,500 156,230 7,311,564,000
18/05/2022 46,500 -0.50 ▼ -1.08 47,000 47,950 46,500 238,270 11,079,555,000
17/05/2022 47,000 2.30 ▲ 4.89 44,700 47,400 43,900 303,030 14,242,410,000
16/05/2022 44,700 0.90 ▲ 2.01 43,800 46,400 44,000 193,350 8,642,745,000
13/05/2022 43,800 -2.70 ▼ -6.16 46,500 47,000 43,250 335,080 14,676,504,000
12/05/2022 46,500 -3.10 ▼ -6.67 49,600 49,400 46,500 295,190 13,726,335,000
11/05/2022 49,600 0.80 ▲ 1.61 48,800 50,500 47,500 296,520 14,707,392,000
10/05/2022 48,800 2.75 ▲ 5.64 46,050 49,000 43,500 272,650 13,305,320,000
09/05/2022 46,050 -3.45 ▼ -7.49 49,500 48,700 46,050 298,820 13,760,661,000
29/04/2022 47,200 1.15 ▲ 2.44 46,050 48,450 45,500 695,510 32,828,072,000
28/04/2022 46,050 -0.25 ▼ -0.54 46,300 46,500 45,700 424,250 19,536,712,500
27/04/2022 46,300 1.20 ▲ 2.59 45,100 46,900 43,700 258,980 11,990,774,000
26/04/2022 45,100 2.95 ▲ 6.54 42,150 45,100 39,300 585,260 26,395,226,000
25/04/2022 42,150 -3.15 ▼ -7.47 45,300 46,300 42,150 361,560 15,239,754,000
23/04/2022 45,300 -0.75 ▼ -1.66 46,050 47,500 42,850 700,140 31,716,342,000
22/04/2022 45,300 -0.75 ▼ -1.66 46,050 47,500 42,850 700,140 31,716,342,000
21/04/2022 46,050 -3.45 ▼ -7.49 49,500 48,900 46,050 778,540 35,851,767,000
20/04/2022 49,500 -1.10 ▼ -2.22 50,600 51,000 49,500 182,870 9,052,065,000
19/04/2022 50,600 -0.20 ▼ -0.40 50,800 52,200 50,300 277,240 14,028,344,000
18/04/2022 50,800 -0.80 ▼ -1.57 51,600 51,500 49,000 421,590 21,416,772,000
16/04/2022 51,600 -1.20 ▼ -2.33 52,800 53,700 51,500 182,960 9,440,736,000
15/04/2022 51,600 -1.20 ▼ -2.33 52,800 53,700 51,500 182,960 9,440,736,000
14/04/2022 52,800 -0.90 ▼ -1.70 53,700 54,200 52,600 232,740 12,288,672,000
13/04/2022 53,700 2.40 ▲ 4.47 51,300 53,800 51,200 276,020 14,822,274,000
12/04/2022 51,300 -2.50 ▼ -4.87 53,800 54,500 51,300 259,250 13,299,525,000
08/04/2022 53,800 0.00 ■■ 0.00 53,800 54,800 53,500 242,200 13,030,360,000
07/04/2022 53,800 -1.40 ▼ -2.60 55,200 56,000 53,800 401,780 21,615,764,000
06/04/2022 55,200 -0.80 ▼ -1.45 56,000 56,500 54,600 439,450 24,257,640,000
05/04/2022 56,000 0.00 ■■ 0.00 56,000 57,300 55,100 401,710 22,495,760,000
04/04/2022 56,000 -1.30 ▼ -2.32 57,300 57,900 56,000 493,560 27,639,360,000
01/04/2022 57,300 0.90 ▲ 1.57 56,400 57,300 55,700 299,090 17,137,857,000
31/03/2022 56,400 0.00 ■■ 0.00 56,400 57,200 56,400 339,700 19,159,080,000
30/03/2022 56,400 -2.30 ▼ -4.08 58,700 59,300 55,900 783,160 44,170,224,000
29/03/2022 58,700 0.50 ▲ 0.85 58,200 59,700 57,900 368,110 21,608,057,000
28/03/2022 58,200 -2.70 ▼ -4.64 60,900 60,000 57,500 1,070,490 62,302,518,000
25/03/2022 60,900 0.10 ▲ 0.16 60,800 61,200 60,200 283,980 17,294,382,000
24/03/2022 60,800 1.30 ▲ 2.14 59,500 61,400 58,900 756,090 45,970,272,000
23/03/2022 59,500 0.50 ▲ 0.84 59,000 60,900 58,500 653,930 38,908,835,000
22/03/2022 59,000 -0.50 ▼ -0.85 59,500 60,800 58,900 782,330 46,157,470,000
21/03/2022 59,500 3.70 ▲ 6.22 55,800 59,500 56,100 1,252,450 74,520,775,000
18/03/2022 55,800 -0.30 ▼ -0.54 56,100 56,400 55,600 337,860 18,852,588,000
17/03/2022 56,100 1.60 ▲ 2.85 54,500 56,500 54,600 921,170 51,677,637,000
16/03/2022 54,500 0.50 ▲ 0.92 54,000 54,900 54,100 290,290 15,820,805,000
15/03/2022 54,000 0.40 ▲ 0.74 53,600 54,300 53,300 198,990 10,745,460,000
14/03/2022 53,600 0.50 ▲ 0.93 53,100 54,300 52,200 389,560 20,880,416,000
11/03/2022 53,100 -1.10 ▼ -2.07 54,200 54,000 52,500 273,480 14,521,788,000
10/03/2022 54,200 0.50 ▲ 0.92 53,700 55,300 53,800 401,580 21,765,636,000
09/03/2022 53,700 0.20 ▲ 0.37 53,500 53,900 51,100 559,050 30,020,985,000
08/03/2022 53,500 -1.40 ▼ -2.62 54,900 54,800 53,300 687,820 36,798,370,000
07/03/2022 54,900 -1.30 ▼ -2.37 56,200 56,000 54,200 867,570 47,629,593,000
06/03/2022 56,200 -0.60 ▼ -1.07 56,800 57,000 56,000 590,440 33,182,728,000
04/03/2022 56,200 -0.60 ▼ -1.07 56,800 57,000 56,000 590,440 33,182,728,000
03/03/2022 56,800 1.00 ▲ 1.76 55,800 57,200 55,700 426,440 24,221,792,000
02/03/2022 55,800 -0.70 ▼ -1.25 56,500 57,200 55,700 703,630 39,262,554,000
01/03/2022 56,500 2.30 ▲ 4.07 54,200 57,300 54,100 1,050,730 59,366,245,000
28/02/2022 54,200 0.50 ▲ 0.92 53,700 54,900 53,400 387,770 21,017,134,000
27/02/2022 53,700 1.30 ▲ 2.42 52,400 54,500 52,700 313,920 16,857,504,000
25/02/2022 53,700 1.30 ▲ 2.42 52,400 54,500 52,700 313,920 16,857,504,000
24/02/2022 52,400 -2.40 ▼ -4.58 54,800 54,500 51,300 497,750 26,082,100,000
23/02/2022 54,800 0.80 ▲ 1.46 54,000 55,300 53,700 245,920 13,476,416,000
22/02/2022 54,000 -1.30 ▼ -2.41 55,300 55,000 52,500 386,560 20,874,240,000
21/02/2022 55,300 0.10 ▲ 0.18 55,200 56,400 54,800 349,020 19,300,806,000
20/02/2022 55,200 0.40 ▲ 0.72 54,800 55,400 53,900 247,900 13,684,080,000
18/02/2022 55,200 0.40 ▲ 0.72 54,800 55,400 53,900 247,900 13,684,080,000
17/02/2022 54,800 0.10 ▲ 0.18 54,700 54,800 53,700 332,860 18,240,728,000
16/02/2022 54,700 0.80 ▲ 1.46 53,900 55,900 54,000 356,750 19,514,225,000
15/02/2022 53,900 1.60 ▲ 2.97 52,300 53,900 52,000 286,730 15,454,747,000
14/02/2022 52,300 -0.90 ▼ -1.72 53,200 53,500 51,700 299,800 15,679,540,000
11/02/2022 53,200 -0.80 ▼ -1.50 54,000 53,600 52,900 204,130 10,859,716,000
10/02/2022 54,000 0.10 ▲ 0.19 53,900 54,000 52,500 261,360 14,113,440,000
09/02/2022 53,900 3.10 ▲ 5.75 50,800 53,900 50,400 468,470 25,250,533,000
08/02/2022 50,800 0.80 ▲ 1.57 50,000 51,300 49,100 344,610 17,506,188,000
07/02/2022 50,000 0.00 ■■ 0.00 50,000 50,600 49,800 236,980 11,849,000,000
01/02/2022 50,000 0.00 ■■ 0.00 50,000 50,200 48,550 333,650 16,682,500,000
31/01/2022 50,000 0.00 ■■ 0.00 50,000 50,200 48,550 333,650 16,682,500,000
28/01/2022 50,000 0.00 ■■ 0.00 50,000 50,200 48,550 333,650 16,682,500,000
27/01/2022 50,000 -1.00 ▼ -2.00 51,000 50,500 49,200 194,930 9,746,500,000
26/01/2022 51,000 -1.00 ▼ -1.96 52,000 52,000 50,100 458,300 23,373,300,000
25/01/2022 52,000 2.80 ▲ 5.38 49,200 52,000 46,500 528,080 27,460,160,000
24/01/2022 49,200 -3.70 ▼ -7.52 52,900 52,400 49,200 566,980 27,895,416,000
21/01/2022 52,900 -0.90 ▼ -1.70 53,800 54,100 51,600 392,390 20,757,431,000
20/01/2022 53,400 1.70 ▲ 3.18 51,700 54,500 51,600 483,810 25,835,454,000
19/01/2022 51,400 2.40 ▲ 4.67 49,000 52,400 49,000 669,970 34,436,458,000
18/01/2022 51,400 -1.20 ▼ -2.33 52,600 53,000 49,750 405,160 20,825,224,000
17/01/2022 54,000 -2.50 ▼ -4.63 56,500 57,300 53,100 299,030 16,147,620,000
16/01/2022 56,500 1.50 ▲ 2.65 55,000 57,900 53,100 323,170 18,259,105,000
14/01/2022 56,500 1.50 ▲ 2.65 55,000 57,900 53,100 323,170 18,259,105,000
13/01/2022 55,000 -2.50 ▼ -4.55 57,500 58,000 53,600 589,470 32,420,850,000
12/01/2022 57,500 -1.60 ▼ -2.78 59,100 58,900 55,000 1,624,760 93,423,700,000
11/01/2022 59,100 -1.60 ▼ -2.71 60,700 62,300 59,000 689,030 40,721,673,000
10/01/2022 60,700 -4.40 ▼ -7.25 65,100 64,900 60,700 958,460 58,178,522,000
09/01/2022 65,100 0.60 ▲ 0.92 64,500 66,000 64,000 637,220 41,483,022,000
07/01/2022 65,100 0.60 ▲ 0.92 64,500 66,000 64,000 637,220 41,483,022,000
06/01/2022 64,500 -0.50 ▼ -0.78 65,000 66,200 63,600 539,410 34,791,945,000
05/01/2022 65,000 0.80 ▲ 1.23 64,200 67,000 64,300 707,100 45,961,500,000
04/01/2022 64,200 0.00 ■■ 0.00 64,200 65,500 63,000 644,810 41,396,802,000
03/01/2022 56,800 -0.60 ▼ -1.06 57,400 59,500 56,800 552,510 31,382,568,000
31/12/2021 64,200 1.70 ▲ 2.65 62,500 64,200 61,100 318,830 20,468,886,000
30/12/2021 62,500 -0.80 ▼ -1.28 63,300 64,000 61,500 410,650 25,665,625,000
29/12/2021 63,300 0.30 ▲ 0.47 63,000 64,800 62,500 562,080 35,579,664,000
23/12/2021 63,700 -1.50 ▼ -2.35 65,200 66,900 63,700 752,550 47,937,435,000
22/12/2021 63,700 -1.50 ▼ -2.35 65,200 66,900 63,700 752,550 47,937,435,000
21/12/2021 65,200 2.70 ▲ 4.14 62,500 65,500 61,600 660,820 43,085,464,000
20/12/2021 62,500 -2.30 ▼ -3.68 64,800 65,000 61,800 778,430 48,651,875,000
17/12/2021 64,800 -0.30 ▼ -0.46 65,100 67,400 64,000 604,960 39,201,408,000
16/12/2021 65,100 4.10 ▲ 6.30 61,000 65,200 60,400 994,540 64,744,554,000
15/12/2021 61,000 0.90 ▲ 1.48 60,100 62,400 59,000 621,080 37,885,880,000
14/12/2021 60,100 0.30 ▲ 0.50 59,800 61,400 59,200 630,200 37,875,020,000
13/12/2021 59,800 3.90 ▲ 6.52 55,900 59,800 56,100 1,356,510 81,119,298,000
12/12/2021 55,900 0.90 ▲ 1.61 55,000 56,300 54,800 472,210 26,396,539,000
10/12/2021 55,900 0.90 ▲ 1.61 55,000 56,300 54,800 472,210 26,396,539,000
09/12/2021 55,000 0.90 ▲ 1.64 54,100 55,100 53,600 328,850 18,086,750,000
08/12/2021 54,100 -0.60 ▼ -1.11 54,700 55,900 53,500 380,330 20,575,853,000
07/12/2021 54,700 1.80 ▲ 3.29 52,900 55,000 51,300 788,380 43,124,386,000
06/12/2021 52,900 -3.90 ▼ -7.37 56,800 57,000 52,900 677,100 35,818,590,000
04/12/2021 56,800 -0.60 ▼ -1.06 57,400 59,500 56,800 552,510 31,382,568,000
03/12/2021 56,800 -0.60 ▼ -1.06 57,400 59,500 56,800 552,510 31,382,568,000
02/12/2021 57,400 2.20 ▲ 3.83 55,200 58,200 54,900 788,780 45,275,972,000
01/12/2021 55,200 -0.60 ▼ -1.09 55,800 56,700 54,500 294,240 16,242,048,000
30/11/2021 55,800 1.20 ▲ 2.15 54,600 56,500 54,300 356,740 19,906,092,000
29/11/2021 54,600 -0.80 ▼ -1.47 55,400 56,800 53,500 284,730 15,546,258,000
28/11/2021 55,400 -1.60 ▼ -2.89 57,000 58,400 54,500 516,210 28,598,034,000
26/11/2021 55,400 -1.60 ▼ -2.89 57,000 58,400 54,500 516,210 28,598,034,000
25/11/2021 57,000 2.00 ▲ 3.51 55,000 58,000 54,800 332,200 18,935,400,000
24/11/2021 55,000 -4.00 ▼ -7.27 59,000 55,300 53,200 341,880 18,803,400,000
23/11/2021 59,000 1.20 ▲ 2.03 57,800 59,000 55,600 537,800 31,730,200,000
22/11/2021 57,800 -4.30 ▼ -7.44 62,100 61,700 57,800 816,850 47,213,930,000
19/11/2021 62,100 -3.90 ▼ -6.28 66,000 66,600 61,400 685,800 42,588,180,000
18/11/2021 66,000 1.60 ▲ 2.42 64,400 66,600 64,400 390,670 25,784,220,000
17/11/2021 64,400 0.70 ▲ 1.09 63,700 65,500 63,300 433,930 27,945,092,000
16/11/2021 63,700 -2.80 ▼ -4.40 66,500 65,800 63,300 1,060,230 67,536,651,000
15/11/2021 66,500 -1.50 ▼ -2.26 68,000 69,700 63,400 874,660 58,164,890,000
14/11/2021 68,000 2.60 ▲ 3.82 65,400 68,000 65,300 534,670 36,357,560,000
12/11/2021 68,000 2.60 ▲ 3.82 65,400 68,000 65,300 534,670 36,357,560,000
11/11/2021 65,400 4.20 ▲ 6.42 61,200 65,400 62,000 754,540 49,346,916,000
10/11/2021 61,200 -0.20 ▼ -0.33 61,400 62,500 60,300 484,100 29,626,920,000
09/11/2021 61,400 0.60 ▲ 0.98 60,800 62,500 60,800 516,200 31,694,680,000
08/11/2021 60,800 2.10 ▲ 3.45 58,700 61,400 57,800 491,950 29,910,560,000
07/11/2021 58,700 -1.40 ▼ -2.39 60,100 60,700 58,500 652,420 38,297,054,000
05/11/2021 58,700 -1.40 ▼ -2.39 60,100 60,700 58,500 652,420 38,297,054,000
04/11/2021 57,900 -4.30 ▼ -7.43 62,200 65,900 57,900 1,059,080 61,320,732,000
03/11/2021 57,900 -4.30 ▼ -7.43 62,200 65,900 57,900 1,059,080 61,320,732,000
02/11/2021 62,200 4.00 ▲ 6.43 58,200 62,200 58,300 719,550 44,756,010,000
01/11/2021 58,200 0.20 ▲ 0.34 58,000 60,400 56,700 732,600 42,637,320,000
31/10/2021 58,000 -1.70 ▼ -2.93 59,700 61,600 58,000 783,240 45,427,920,000
29/10/2021 58,000 -1.70 ▼ -2.93 59,700 61,600 58,000 783,240 45,427,920,000
28/10/2021 59,700 3.20 ▲ 5.36 56,500 60,000 56,700 531,850 31,751,445,000
27/10/2021 56,500 1.80 ▲ 3.19 54,700 56,800 55,400 646,380 36,520,470,000
26/10/2021 54,700 0.70 ▲ 1.28 54,000 54,900 53,300 518,400 28,356,480,000
25/10/2021 54,000 -0.20 ▼ -0.37 54,200 56,800 53,600 535,320 28,907,280,000
23/10/2021 54,200 3.20 ▲ 5.90 51,000 54,200 50,900 573,330 31,074,486,000
22/10/2021 54,200 3.20 ▲ 5.90 51,000 54,200 50,900 573,330 31,074,486,000
21/10/2021 51,000 0.30 ▲ 0.59 50,700 53,000 50,800 709,430 36,180,930,000
20/10/2021 50,700 1.70 ▲ 3.35 49,000 51,800 49,000 716,630 36,333,141,000
19/10/2021 49,000 -0.45 ▼ -0.92 49,450 49,200 48,400 403,030 19,748,470,000
18/10/2021 49,450 2.75 ▲ 5.56 46,700 49,850 47,050 630,230 31,164,873,500
16/10/2021 46,700 0.10 ▲ 0.21 46,700 47,400 46,300 343,940 16,061,998,000
15/10/2021 46,700 0.10 ▲ 0.21 46,700 47,400 46,300 343,940 16,061,998,000
14/10/2021 46,700 2.20 ▲ 4.71 44,500 47,300 45,000 619,400 28,925,980,000
13/10/2021 44,500 1.10 ▲ 2.47 43,400 44,900 43,500 336,100 14,956,450,000
12/10/2021 43,400 -0.30 ▼ -0.69 43,700 44,250 43,250 289,220 12,552,148,000
11/10/2021 43,700 -0.30 ▼ -0.69 44,000 45,000 43,650 283,840 12,403,808,000
08/10/2021 44,000 0.70 ▲ 1.59 43,300 44,450 43,500 267,100 11,752,400,000
07/10/2021 43,300 -0.05 ▼ -0.12 43,350 43,900 42,950 271,300 11,747,290,000
06/10/2021 43,350 1.10 ▲ 2.54 42,250 43,350 42,450 306,380 13,281,573,000
05/10/2021 42,250 0.65 ▲ 1.54 41,600 42,450 41,350 151,720 6,410,170,000
04/10/2021 41,600 0.30 ▲ 0.72 41,300 41,900 40,750 149,870 6,234,592,000
01/10/2021 41,300 -0.65 ▼ -1.57 41,950 41,800 41,150 174,480 7,206,024,000
30/09/2021 41,950 -0.05 ▼ -0.12 41,950 42,500 41,850 179,170 7,516,181,500
29/09/2021 41,950 -0.55 ▼ -1.31 42,500 42,500 41,750 112,340 4,712,663,000
28/09/2021 42,500 1.50 ▲ 3.53 41,000 42,500 40,500 245,880 10,449,900,000
27/09/2021 41,000 -1.25 ▼ -3.05 42,250 42,100 41,000 163,410 6,699,810,000
26/09/2021 42,250 -0.20 ▼ -0.47 42,250 43,000 41,600 127,300 5,378,425,000
24/09/2021 42,250 -0.20 ▼ -0.47 42,250 43,000 41,600 127,300 5,378,425,000
23/09/2021 42,250 0.25 ▲ 0.59 42,000 42,800 42,000 247,570 10,459,832,500
22/09/2021 42,000 0.10 ▲ 0.24 41,900 42,000 41,100 250,570 10,523,940,000
21/09/2021 41,900 -0.55 ▼ -1.31 42,450 42,200 41,000 325,670 13,645,573,000
20/09/2021 42,450 -1.20 ▼ -2.83 43,650 44,300 42,300 225,500 9,572,475,000
17/09/2021 43,650 0.65 ▲ 1.49 43,000 44,000 42,900 170,900 7,459,785,000
16/09/2021 43,000 0.40 ▲ 0.93 42,600 43,200 42,250 163,910 7,048,130,000
15/09/2021 42,600 0.50 ▲ 1.17 42,100 42,850 41,700 146,920 6,258,792,000
14/09/2021 42,100 -1.10 ▼ -2.61 43,200 43,300 42,000 217,940 9,175,274,000
13/09/2021 43,200 -0.80 ▼ -1.85 44,000 44,000 43,050 169,210 7,309,872,000
11/09/2021 44,000 -0.30 ▼ -0.68 44,300 44,700 43,650 168,520 7,414,880,000
10/09/2021 44,000 -0.30 ▼ -0.68 44,300 44,700 43,650 168,520 7,414,880,000
09/09/2021 44,300 0.30 ▲ 0.68 44,000 44,500 43,850 179,840 7,966,912,000
08/09/2021 44,000 -0.40 ▼ -0.91 44,400 44,800 43,600 203,370 8,948,280,000
07/09/2021 44,400 -1.30 ▼ -2.93 45,700 45,800 43,850 367,730 16,327,212,000
06/09/2021 45,700 2.40 ▲ 5.25 43,300 46,150 43,550 509,580 23,287,806,000
05/09/2021 43,800 1.10 ▲ 2.51 42,700 43,450 42,550 282,300 12,364,740,000
03/09/2021 43,450 0.75 ▲ 1.73 42,700 43,450 42,550 489,950 21,288,327,500
01/09/2021 43,300 -0.20 ▼ -0.46 43,500 43,450 43,050 193,170 8,364,261,000
31/08/2021 43,500 -0.65 ▼ -1.49 43,500 43,900 42,800 346,300 15,064,050,000
30/08/2021 43,500 1.10 ▲ 2.53 42,400 43,800 42,350 330,560 14,379,360,000
27/08/2021 42,400 0.70 ▲ 1.65 41,700 42,400 41,100 215,480 9,136,352,000
26/08/2021 41,700 0.20 ▲ 0.48 41,500 42,100 41,350 160,290 6,684,093,000
25/08/2021 41,500 0.55 ▲ 1.33 40,950 41,600 41,000 131,240 5,446,460,000
24/08/2021 40,950 0.20 ▲ 0.49 40,750 41,500 40,550 234,610 9,607,279,500
23/08/2021 40,750 -0.15 ▼ -0.37 40,900 41,400 40,100 241,360 9,835,420,000
20/08/2021 40,900 -1.20 ▼ -2.93 42,100 42,300 40,000 515,810 21,096,629,000
19/08/2021 42,100 0.10 ▲ 0.24 42,000 42,400 41,750 244,710 10,302,291,000
18/08/2021 42,000 -0.25 ▼ -0.60 42,250 43,200 41,500 458,980 19,277,160,000
17/08/2021 42,250 -1.25 ▼ -2.96 43,500 43,300 42,100 469,200 19,823,700,000
16/08/2021 43,500 0.05 ▲ 0.11 43,450 44,700 43,400 341,170 14,840,895,000
13/08/2021 43,450 0.95 ▲ 2.19 42,500 43,450 41,900 450,800 19,587,260,000
12/08/2021 42,500 -0.05 ▼ -0.12 42,550 43,500 42,100 506,770 21,537,725,000
11/08/2021 42,550 -1.85 ▼ -4.35 44,400 44,600 42,500 699,820 29,777,341,000
10/08/2021 44,400 -0.20 ▼ -0.45 44,600 44,600 44,100 220,840 9,805,296,000
09/08/2021 44,600 0.80 ▲ 1.79 43,800 45,000 43,700 389,680 17,379,728,000
06/08/2021 43,800 0.05 ▲ 0.11 43,800 45,300 43,500 497,940 21,809,772,000
05/08/2021 43,800 0.25 ▲ 0.57 43,550 43,800 43,200 282,300 12,364,740,000
04/08/2021 43,550 0.10 ▲ 0.23 43,450 44,500 43,000 326,150 14,203,832,500
03/08/2021 43,450 0.75 ▲ 1.73 42,700 43,450 42,550 489,950 21,288,327,500
02/08/2021 42,700 -1.00 ▼ -2.34 43,700 43,400 42,500 391,250 16,706,375,000
30/07/2021 43,700 1.70 ▲ 3.89 42,000 43,700 41,800 585,950 25,606,015,000
29/07/2021 42,000 0.60 ▲ 1.43 41,400 42,000 41,100 424,150 17,814,300,000
28/07/2021 41,400 -0.10 ▼ -0.24 41,500 41,900 41,000 228,850 9,474,390,000
27/07/2021 41,500 -0.55 ▼ -1.33 42,050 42,200 41,050 507,010 21,040,915,000
26/07/2021 42,050 2.45 ▲ 5.83 39,600 42,300 39,200 429,070 18,042,393,500
23/07/2021 39,600 -0.40 ▼ -1.01 40,000 40,950 39,600 344,450 13,640,220,000
21/07/2021 38,150 0.65 ▲ 1.70 37,500 40,450 37,750 118,720 4,529,168,000
20/07/2021 38,100 0.60 ▲ 1.57 37,500 38,100 37,250 119,710 4,560,951,000
19/07/2021 37,500 0.30 ▲ 0.80 37,200 38,450 36,500 358,650 13,449,375,000
17/07/2021 37,200 0.50 ▲ 1.34 36,700 37,450 36,800 135,090 5,025,348,000
16/07/2021 37,200 0.50 ▲ 1.34 36,700 37,450 36,800 135,090 5,025,348,000
15/07/2021 36,700 -0.30 ▼ -0.82 37,000 37,200 36,400 141,870 5,206,629,000
14/07/2021 37,000 -0.05 ▼ -0.14 37,050 37,150 36,100 99,150 3,668,550,000
13/07/2021 37,050 0.05 ▲ 0.13 37,000 37,050 36,500 168,070 6,226,993,500
12/07/2021 37,000 -1.00 ▼ -2.70 38,000 37,900 35,850 240,250 8,889,250,000
09/07/2021 38,000 0.15 ▲ 0.39 37,850 38,000 36,800 178,010 6,764,380,000
08/07/2021 37,850 0.55 ▲ 1.45 37,300 38,200 37,200 176,900 6,695,665,000
07/07/2021 37,300 -0.50 ▼ -1.34 37,800 38,000 36,650 274,580 10,241,834,000
06/07/2021 37,800 -1.05 ▼ -2.78 38,850 39,150 37,800 282,680 10,685,304,000
05/07/2021 38,850 -0.55 ▼ -1.42 39,400 39,350 38,500 193,710 7,525,633,500
02/07/2021 39,400 -0.10 ▼ -0.25 39,400 39,900 39,100 177,910 7,009,654,000
01/07/2021 39,400 0.40 ▲ 1.02 39,000 39,500 39,000 235,550 9,280,670,000
30/06/2021 39,000 0.20 ▲ 0.51 38,800 39,800 39,000 195,800 7,636,200,000
29/06/2021 38,800 0.60 ▲ 1.55 38,200 38,900 38,200 179,060 6,947,528,000
28/06/2021 38,200 -0.30 ▼ -0.79 38,500 38,600 38,000 250,650 9,574,830,000
25/06/2021 38,500 -0.10 ▼ -0.26 38,600 38,700 38,300 147,870 5,692,995,000
24/06/2021 38,600 0.05 ▲ 0.13 38,600 39,050 38,200 169,550 6,544,630,000
23/06/2021 38,600 -0.80 ▼ -2.07 39,400 39,400 38,300 334,500 12,911,700,000
22/06/2021 39,400 -0.35 ▼ -0.89 39,750 40,200 39,400 175,290 6,906,426,000
21/06/2021 39,750 1.00 ▲ 2.52 39,900 40,600 39,700 285,270 11,339,482,500
18/06/2021 39,900 1.15 ▲ 2.88 38,750 39,950 38,900 483,290 19,283,271,000
17/06/2021 38,750 0.40 ▲ 1.03 38,750 39,500 38,000 193,840 7,511,300,000
16/06/2021 38,750 -0.50 ▼ -1.29 39,250 39,450 38,700 202,930 7,863,537,500
15/06/2021 38,700 -0.20 ▼ -0.52 38,900 38,900 38,550 62,110 2,403,657,000
14/06/2021 38,900 -0.15 ▼ -0.39 39,050 39,500 38,500 314,220 12,223,158,000
11/06/2021 39,050 0.55 ▲ 1.41 38,500 39,450 38,400 230,770 9,011,568,500
10/06/2021 38,500 0.30 ▲ 0.78 38,200 38,600 37,900 267,640 10,304,140,000
09/06/2021 38,200 0.70 ▲ 1.83 37,500 38,200 36,600 398,460 15,221,172,000
08/06/2021 37,500 -1.10 ▼ -2.93 38,600 39,500 37,450 451,600 16,935,000,000
07/06/2021 38,600 -1.60 ▼ -4.15 40,200 40,200 38,000 359,450 13,874,770,000
04/06/2021 40,200 -0.80 ▼ -1.99 41,000 41,600 40,000 399,120 16,044,624,000
03/06/2021 41,000 -0.10 ▼ -0.24 41,000 41,500 40,400 306,450 12,564,450,000
02/06/2021 41,000 0.05 ▲ 0.12 40,950 41,500 40,000 368,540 15,110,140,000
01/06/2021 40,950 1.95 ▲ 4.76 39,000 41,700 39,050 574,510 23,526,184,500
31/05/2021 39,000 4.20 ▲ 10.77 38,200 39,100 37,800 422,620 16,482,180,000
28/05/2021 38,200 0.10 ▲ 0.26 38,100 38,500 37,800 342,110 13,068,602,000
27/05/2021 38,100 -0.55 ▼ -1.44 38,650 39,500 38,050 501,290 19,099,149,000
26/05/2021 38,650 0.05 ▲ 0.13 38,600 39,250 37,900 238,860 9,231,939,000
25/05/2021 38,600 0.60 ▲ 1.55 38,000 38,900 38,150 427,330 16,494,938,000
24/05/2021 38,000 0.95 ▲ 2.50 37,050 38,450 37,200 1,246,390 47,362,820,000
23/05/2021 37,050 0.15 ▲ 0.40 36,900 37,450 36,600 280,380 10,388,079,000
21/05/2021 37,050 0.15 ▲ 0.40 36,900 37,450 36,600 280,380 10,388,079,000
20/05/2021 36,900 -0.10 ▼ -0.27 37,000 37,700 36,850 168,760 6,227,244,000
19/05/2021 37,000 1.00 ▲ 2.70 36,000 37,000 35,200 271,210 10,034,770,000
18/05/2021 36,000 -0.30 ▼ -0.83 36,300 36,950 36,000 313,970 11,302,920,000
17/05/2021 36,750 -1.40 ▼ -3.81 38,150 38,100 36,700 467,120 17,166,660,000
16/05/2021 38,150 -0.35 ▼ -0.92 38,500 39,100 38,100 258,560 9,864,064,000
14/05/2021 38,150 -0.35 ▼ -0.92 38,500 39,100 38,100 258,560 9,864,064,000
13/05/2021 38,500 -1.15 ▼ -2.99 39,650 39,700 38,500 170,940 6,581,190,000
12/05/2021 39,650 1.15 ▲ 2.90 38,500 39,900 38,700 185,050 7,337,232,500
11/05/2021 38,500 -0.40 ▼ -1.04 38,900 40,300 38,200 444,550 17,115,175,000
10/05/2021 38,900 0.10 ▲ 0.26 38,800 39,300 38,300 172,360 6,704,804,000
09/05/2021 38,800 0.40 ▲ 1.03 38,400 39,000 37,500 273,080 10,595,504,000
07/05/2021 38,800 0.40 ▲ 1.03 38,400 39,000 37,500 273,080 10,595,504,000
06/05/2021 38,400 0.25 ▲ 0.65 38,400 39,300 37,600 314,890 12,091,776,000
05/05/2021 38,400 -0.10 ▼ -0.26 38,500 38,900 38,100 196,010 7,526,784,000
04/05/2021 38,500 2.20 ▲ 5.71 36,300 38,600 35,800 420,000 16,170,000,000
03/05/2021 32,950 -2.45 ▼ -7.44 35,400 37,850 32,950 200 6,590,000
30/04/2021 36,300 1.00 ▲ 2.75 35,300 36,850 35,300 718,040 26,064,852,000
29/04/2021 36,300 1.00 ▲ 2.75 35,300 36,850 35,300 718,040 26,064,852,000
28/04/2021 35,300 0.30 ▲ 0.85 35,000 35,500 34,550 128,050 4,520,165,000
27/04/2021 35,000 -0.20 ▼ -0.57 35,000 35,000 34,350 112,410 3,934,350,000
26/04/2021 35,000 0.05 ▲ 0.14 34,950 35,400 34,800 208,950 7,313,250,000
23/04/2021 34,950 0.85 ▲ 2.43 34,100 35,200 33,400 161,210 5,634,289,500
22/04/2021 34,100 -0.60 ▼ -1.76 34,700 34,900 34,000 133,410 4,549,281,000
21/04/2021 34,700 0.20 ▲ 0.58 34,500 35,000 34,000 155,480 5,395,156,000
20/04/2021 34,700 0.20 ▲ 0.58 34,500 35,000 34,000 155,480 5,395,156,000
19/04/2021 34,500 0.30 ▲ 0.87 34,200 35,300 34,050 181,590 6,264,855,000
16/04/2021 34,200 -0.45 ▼ -1.32 34,650 34,700 33,600 206,450 7,060,590,000
15/04/2021 34,650 -0.70 ▼ -2.02 35,350 35,400 34,500 226,810 7,858,966,500
14/04/2021 35,350 0.05 ▲ 0.14 35,300 35,500 34,850 139,090 4,916,831,500
13/04/2021 35,300 -0.90 ▼ -2.55 36,200 36,500 35,300 95,310 3,364,443,000
12/04/2021 36,200 0.70 ▲ 1.93 34,850 36,700 35,000 348,280 12,607,736,000
09/04/2021 34,850 0.05 ▲ 0.14 34,800 34,850 34,600 97,380 3,393,693,000
08/04/2021 34,800 -0.20 ▼ -0.57 35,000 35,000 34,500 89,880 3,127,824,000
07/04/2021 35,000 -0.30 ▼ -0.86 35,000 35,000 34,600 103,120 3,609,200,000
06/04/2021 35,000 -0.30 ▼ -0.86 35,300 35,300 34,700 60,260 2,109,100,000
05/04/2021 35,300 -0.20 ▼ -0.57 35,500 35,600 34,800 129,740 4,579,822,000
02/04/2021 35,500 0.10 ▲ 0.28 35,400 35,700 35,100 85,980 3,052,290,000
01/04/2021 35,400 0.40 ▲ 1.13 35,000 35,500 34,900 137,260 4,859,004,000
31/03/2021 35,000 0.20 ▲ 0.57 34,800 35,000 34,500 82,280 2,879,800,000
30/03/2021 34,800 -0.10 ▼ -0.29 34,800 35,000 34,400 88,790 3,089,892,000
29/03/2021 34,800 0.70 ▲ 2.01 34,100 34,800 33,800 126,490 4,401,852,000
26/03/2021 34,100 -0.20 ▼ -0.59 34,300 34,350 33,000 134,410 4,583,381,000
25/03/2021 34,300 0.20 ▲ 0.58 34,100 34,500 34,000 105,960 3,634,428,000
24/03/2021 34,100 -0.80 ▼ -2.35 34,900 34,800 34,000 103,730 3,537,193,000
23/03/2021 34,900 -0.60 ▼ -1.72 35,500 35,500 34,850 78,620 2,743,838,000
22/03/2021 35,500 -0.05 ▼ -0.14 35,550 35,800 35,250 108,480 3,851,040,000
19/03/2021 35,550 1.40 ▲ 3.94 34,150 35,900 34,350 118,530 4,213,741,500
18/03/2021 34,150 -0.70 ▼ -2.05 34,850 35,250 34,150 178,620 6,099,873,000
17/03/2021 34,850 -0.55 ▼ -1.58 35,400 35,400 34,800 99,840 3,479,424,000
16/03/2021 35,400 -0.25 ▼ -0.71 35,650 35,900 35,050 67,070 2,374,278,000
15/03/2021 35,650 -0.45 ▼ -1.26 36,100 36,100 35,650 83,150 2,964,297,500
12/03/2021 36,100 0.60 ▲ 1.66 35,500 36,550 35,000 190,870 6,890,407,000
11/03/2021 35,500 0.70 ▲ 1.97 34,800 35,700 35,050 95,370 3,385,635,000
10/03/2021 34,800 -0.05 ▼ -0.14 34,850 35,200 34,000 184,450 6,418,860,000
09/03/2021 34,850 -0.75 ▼ -2.15 35,600 35,500 34,600 159,350 5,553,347,500
08/03/2021 35,600 0.10 ▲ 0.28 35,500 35,900 35,300 171,810 6,116,436,000
05/03/2021 35,500 -0.25 ▼ -0.70 35,750 36,000 35,100 147,450 5,234,475,000
04/03/2021 35,750 -0.45 ▼ -1.26 36,200 36,400 34,500 179,910 6,431,782,500
03/03/2021 36,200 0.30 ▲ 0.83 35,900 36,400 35,700 184,790 6,689,398,000
02/03/2021 35,900 -1.00 ▼ -2.79 36,900 37,200 35,600 210,880 7,570,592,000
01/03/2021 36,900 0.70 ▲ 1.90 36,200 36,900 35,700 210,930 7,783,317,000
26/02/2021 36,200 -0.15 ▼ -0.41 36,350 36,650 34,000 164,470 5,953,814,000
25/02/2021 36,350 0.60 ▲ 1.65 35,750 36,750 35,850 196,200 7,131,870,000
24/02/2021 35,750 -0.35 ▼ -0.98 36,100 37,000 35,300 222,290 7,946,867,500
23/02/2021 36,100 0.15 ▲ 0.42 35,950 36,350 35,800 192,630 6,953,943,000
22/02/2021 35,950 -0.70 ▼ -1.95 36,650 36,650 35,950 185,310 6,661,894,500
19/02/2021 36,650 -0.35 ▼ -0.95 37,000 37,000 36,300 183,800 6,736,270,000
18/02/2021 37,000 2.00 ▲ 5.41 35,000 37,350 34,600 332,940 12,318,780,000
17/02/2021 35,000 1.60 ▲ 4.57 33,400 35,150 33,600 248,950 8,713,250,000
10/02/2021 33,400 1.10 ▲ 3.29 32,300 33,800 31,400 258,110 8,620,874,000
09/02/2021 33,400 1.10 ▲ 3.29 32,300 33,800 31,400 258,110 8,620,874,000
08/02/2021 32,300 -2.20 ▼ -6.81 34,500 34,550 32,300 128,730 4,157,979,000
05/02/2021 34,500 2.00 ▲ 5.80 32,500 34,550 32,500 130,120 4,489,140,000
05/01/2021 29,600 -0.15 ▼ -0.51 29,750 29,750 29,450 28,670 848,632,000
04/01/2021 29,750 0.25 ▲ 0.84 29,500 29,850 29,300 114,650 3,410,837,500
01/01/2021 29,500 -0.05 ▼ -0.17 29,550 29,600 29,350 717,290 21,160,055,000
31/12/2020 29,500 -0.05 ▼ -0.17 29,550 29,600 29,350 717,290 21,160,055,000
30/12/2020 29,550 0.05 ▲ 0.17 29,500 30,400 29,500 1,008,750 29,808,562,500
29/12/2020 29,500 0.40 ▲ 1.36 29,100 29,900 29,000 199,607 5,888,406,500
28/12/2020 29,100 -0.10 ▼ -0.34 29,200 29,400 29,000 97,395 2,834,194,500
27/12/2020 29,200 -0.10 ▼ -0.34 29,250 29,250 28,750 79,907 2,333,284,400
25/12/2020 29,200 -0.10 ▼ -0.34 29,250 29,250 28,750 79,907 2,333,284,400
24/12/2020 29,250 -0.30 ▼ -1.03 29,500 29,600 28,800 100,438 2,937,811,500
23/12/2020 29,500 0.10 ▲ 0.34 29,350 29,750 29,250 116,391 3,433,534,500
22/12/2020 29,350 0.00 ■■ 0.00 29,350 29,400 29,000 143,950 4,224,932,500
21/12/2020 29,350 0.00 ■■ 0.00 29,350 29,400 29,200 145,394 4,267,313,900
20/12/2020 29,350 0.40 ▲ 1.36 29,000 29,400 28,900 125,186 3,674,209,100
18/12/2020 29,350 0.40 ▲ 1.36 29,000 29,400 28,900 125,186 3,674,209,100
17/12/2020 29,000 -0.20 ▼ -0.69 29,200 29,200 28,500 169,383 4,912,107,000
16/12/2020 29,200 0.00 ■■ 0.00 29,200 29,400 29,150 112,915 3,297,118,000
15/12/2020 29,200 0.10 ▲ 0.34 29,150 29,300 28,950 87,854 2,565,336,800
14/12/2020 29,150 -0.30 ▼ -1.03 29,400 29,450 28,950 169,576 4,943,140,400
13/12/2020 29,400 0.00 ■■ 0.00 29,400 29,500 29,100 99,917 2,937,559,800
11/12/2020 29,400 0.00 ■■ 0.00 29,400 29,500 29,100 99,917 2,937,559,800
10/12/2020 29,400 0.10 ▲ 0.34 29,300 29,500 29,100 108,823 3,199,396,200
09/12/2020 29,300 0.20 ▲ 0.68 29,150 29,500 28,950 118,775 3,480,107,500
08/12/2020 29,150 -0.10 ▼ -0.34 29,200 29,200 28,900 132,082 3,850,190,300
07/12/2020 29,200 -0.30 ▼ -1.03 29,500 29,600 28,900 90,764 2,650,308,800
04/12/2020 29,450 -0.10 ▼ -0.34 29,550 29,600 29,300 247,290 7,282,690,500
03/12/2020 29,550 0.10 ▲ 0.34 29,500 29,750 29,300 70,232 2,075,355,600
02/12/2020 29,500 0.30 ▲ 1.02 29,200 29,600 28,800 155,343 4,582,618,500
01/12/2020 29,200 0.40 ▲ 1.37 28,800 29,200 28,050 87,930 2,567,556,000
30/11/2020 28,650 0.25 ▲ 0.87 28,400 28,750 28,400 788,600 22,593,390,000
27/11/2020 28,650 0.25 ▲ 0.87 28,400 28,750 28,400 788,600 22,593,390,000
26/11/2020 28,400 0.05 ▲ 0.18 28,350 28,450 28,150 798,660 22,681,944,000
25/11/2020 28,350 -0.05 ▼ -0.18 28,400 28,500 28,200 643,960 18,256,266,000
24/11/2020 28,400 -0.20 ▼ -0.70 28,600 28,600 28,300 611,200 17,358,080,000
23/11/2020 28,600 0.15 ▲ 0.52 28,450 28,600 28,300 827,390 23,663,354,000
20/11/2020 28,450 0.30 ▲ 1.05 28,100 28,450 27,500 137,843 3,921,633,350
19/11/2020 28,100 -0.40 ▼ -1.42 28,550 28,650 28,100 105,240 2,957,244,000
18/11/2020 28,550 -0.05 ▼ -0.18 28,600 28,650 28,400 756,180 21,588,939,000
17/11/2020 28,600 0.20 ▲ 0.70 28,400 28,700 28,350 92,026 2,631,943,600
16/11/2020 28,400 0.00 ■■ 0.00 28,400 28,450 28,150 66,799 1,897,091,600
13/11/2020 28,400 0.20 ▲ 0.70 28,200 28,450 28,100 61,868 1,757,051,200
12/11/2020 28,200 0.10 ▲ 0.35 28,100 28,300 27,950 52,974 1,493,866,800
11/11/2020 28,100 0.80 ▲ 2.85 27,300 28,150 27,150 123,089 3,458,800,900
10/11/2020 27,300 0.10 ▲ 0.37 27,250 27,350 27,100 82,750 2,259,075,000
09/11/2020 27,250 0.10 ▲ 0.37 27,200 27,250 27,000 99,958 2,723,855,500
06/11/2020 27,200 -0.10 ▼ -0.37 27,300 27,300 27,000 61,921 1,684,251,200
05/11/2020 27,300 0.20 ▲ 0.73 27,100 27,400 27,000 60,794 1,659,676,200
04/11/2020 27,100 -0.10 ▼ -0.37 27,200 27,500 27,000 94,631 2,564,500,100
03/11/2020 27,200 0.10 ▲ 0.37 27,100 27,200 26,950 78,904 2,146,188,800
02/11/2020 27,100 -0.10 ▼ -0.37 27,200 27,300 27,000 57,064 1,546,434,400
30/10/2020 27,200 0.20 ▲ 0.74 27,000 27,200 26,900 89,723 2,440,465,600
29/10/2020 27,000 0.20 ▲ 0.74 26,800 27,000 26,700 101,874 2,750,598,000
28/10/2020 26,800 0.10 ▲ 0.37 26,700 27,050 26,550 124,108 3,326,094,400
27/10/2020 26,700 -0.10 ▼ -0.37 26,750 26,900 26,450 62,059 1,656,975,300
26/10/2020 26,750 0.00 ■■ 0.00 26,750 26,900 26,450 82,414 2,204,574,500
25/10/2020 26,750 0.20 ▲ 0.75 26,550 26,800 26,450 47,619 1,273,808,250
23/10/2020 26,750 0.20 ▲ 0.75 26,550 26,800 26,450 47,619 1,273,808,250
22/10/2020 26,550 -0.30 ▼ -1.13 26,800 26,800 26,400 47,005 1,247,982,750
21/10/2020 26,800 -0.30 ▼ -1.12 27,050 27,400 26,800 80,654 2,161,527,200
20/10/2020 27,050 0.10 ▲ 0.37 27,000 27,050 26,700 25,287 684,013,350
19/10/2020 27,000 0.40 ▲ 1.48 26,550 27,100 26,550 119,601 3,229,227,000
18/10/2020 26,550 0.10 ▲ 0.38 26,500 26,650 26,400 91,606 2,432,139,300
16/10/2020 26,550 0.10 ▲ 0.38 26,500 26,650 26,400 91,606 2,432,139,300
15/10/2020 26,500 -0.05 ▼ -0.19 26,500 26,700 26,400 753,280 19,961,920,000
14/10/2020 26,500 -0.10 ▼ -0.38 26,600 26,600 26,450 45,586 1,208,029,000
13/10/2020 26,600 0.10 ▲ 0.38 26,500 26,600 26,400 64,823 1,724,291,800
12/10/2020 26,500 -0.10 ▼ -0.38 26,650 26,650 26,200 84,290 2,233,685,000
11/10/2020 26,650 0.10 ▲ 0.38 26,500 26,650 26,300 86,779 2,312,660,350
09/10/2020 26,650 0.10 ▲ 0.38 26,500 26,650 26,300 86,779 2,312,660,350
08/10/2020 26,500 -0.10 ▼ -0.38 26,550 26,650 26,400 84,836 2,248,154,000
07/10/2020 26,550 0.20 ▲ 0.75 26,400 26,600 26,200 67,031 1,779,673,050
06/10/2020 26,400 -0.10 ▼ -0.38 26,500 26,800 26,000 85,349 2,253,213,600
05/10/2020 26,500 0.50 ▲ 1.89 26,000 26,750 26,000 123,608 3,275,612,000
04/10/2020 26,000 -0.30 ▼ -1.15 26,250 26,400 25,750 65,823 1,711,398,000
02/10/2020 26,000 -0.30 ▼ -1.15 26,250 26,400 25,750 65,823 1,711,398,000
01/10/2020 26,250 0.50 ▲ 1.90 25,750 26,450 25,600 111,131 2,917,188,750
30/09/2020 25,750 0.10 ▲ 0.39 25,600 25,800 25,450 60,307 1,552,905,250
29/09/2020 25,600 0.00 ■■ 0.00 25,600 25,800 25,000 86,774 2,221,414,400
28/09/2020 25,600 0.10 ▲ 0.39 25,500 25,650 25,400 99,330 2,542,848,000
25/09/2020 25,500 0.00 ■■ 0.00 25,500 25,700 25,350 94,037 2,397,943,500
24/09/2020 25,500 -2.60 ▼ -10.20 28,100 25,950 25,400 74,766 1,906,533,000
23/09/2020 28,100 0.00 ■■ 0.00 28,100 28,400 28,050 78,996 2,219,787,600
22/09/2020 28,100 0.10 ▲ 0.36 28,000 28,200 27,800 95,422 2,681,358,200
21/09/2020 28,000 -0.50 ▼ -1.79 28,500 28,650 27,900 92,784 2,597,952,000
18/09/2020 28,500 0.30 ▲ 1.05 28,200 28,500 28,100 54,537 1,554,304,500
17/09/2020 28,200 -0.20 ▼ -0.71 28,400 28,500 28,100 54,279 1,530,667,800
16/09/2020 28,400 0.10 ▲ 0.35 28,250 28,450 28,050 142,905 4,058,502,000
15/09/2020 28,250 0.30 ▲ 1.06 27,950 28,450 27,950 105,960 2,993,370,000
14/09/2020 27,950 -0.10 ▼ -0.36 28,000 28,250 27,800 119,988 3,353,664,600
11/09/2020 28,000 0.50 ▲ 1.79 27,500 28,150 27,350 155,326 4,349,128,000
10/09/2020 27,500 0.10 ▲ 0.36 27,400 27,550 27,250 107,927 2,967,992,500
09/09/2020 27,400 -0.10 ▼ -0.36 27,500 27,500 27,100 522,540 14,317,596,000
08/09/2020 27,500 -0.10 ▼ -0.36 27,600 27,600 27,100 98,921 2,720,327,500
07/09/2020 27,600 0.00 ■■ 0.00 27,600 27,800 27,300 88,494 2,442,434,400
04/09/2020 27,600 0.20 ▲ 0.72 27,450 27,600 27,100 89,319 2,465,204,400
03/09/2020 27,450 -0.20 ▼ -0.73 27,650 27,950 27,350 138,907 3,812,997,150
02/09/2020 27,650 0.00 ■■ 0.00 27,600 27,700 27,400 61,947 1,712,834,550
01/09/2020 27,650 0.00 ■■ 0.00 27,600 27,700 27,400 61,947 1,712,834,550
31/08/2020 27,600 -0.30 ▼ -1.09 27,900 27,900 27,450 162,266 4,478,541,600
28/08/2020 27,900 0.30 ▲ 1.08 27,600 28,000 27,500 97,203 2,711,963,700
27/08/2020 27,600 0.20 ▲ 0.72 27,450 28,000 27,450 154,042 4,251,559,200
26/08/2020 27,450 0.10 ▲ 0.36 27,350 27,550 27,150 206,557 5,669,989,650
25/08/2020 27,350 0.00 ■■ 0.00 27,350 27,650 27,150 115,459 3,157,803,650
24/08/2020 27,350 0.20 ▲ 0.73 27,200 27,500 27,100 146,292 4,001,086,200
21/08/2020 27,200 0.30 ▲ 1.10 26,900 27,300 26,900 166,501 4,528,827,200
20/08/2020 26,900 0.10 ▲ 0.37 26,750 27,000 26,650 92,156 2,478,996,400
19/08/2020 26,750 0.40 ▲ 1.50 26,400 26,800 26,200 113,874 3,046,129,500
18/08/2020 26,400 0.00 ■■ 0.00 26,400 26,400 26,100 84,393 2,227,975,200
17/08/2020 26,400 -0.10 ▼ -0.38 26,500 26,500 26,100 98,344 2,596,281,600
14/08/2020 26,500 -0.30 ▼ -1.13 26,800 26,800 26,200 154,876 4,104,214,000
13/08/2020 26,800 0.00 ■■ 0.00 26,800 26,800 26,400 118,696 3,181,052,800
12/08/2020 26,800 0.10 ▲ 0.37 26,700 26,850 26,500 131,069 3,512,649,200
11/08/2020 26,700 0.10 ▲ 0.37 26,600 26,850 26,200 145,540 3,885,918,000
10/08/2020 26,600 0.80 ▲ 3.01 25,850 26,650 25,800 325,014 8,645,372,400
07/08/2020 25,850 0.20 ▲ 0.77 25,650 25,850 25,450 89,638 2,317,142,300
06/08/2020 25,650 0.00 ■■ 0.00 25,600 25,650 25,350 149,134 3,825,287,100
05/08/2020 25,600 0.30 ▲ 1.17 25,300 25,750 25,100 144,566 3,700,889,600
04/08/2020 25,300 0.00 ■■ 0.00 25,300 25,500 25,200 28,497 720,974,100
03/08/2020 25,300 0.30 ▲ 1.19 25,000 25,400 24,700 39,043 987,787,900
31/07/2020 25,000 -0.30 ▼ -1.20 25,300 25,500 24,800 121,566 3,039,150,000
30/07/2020 25,300 0.10 ▲ 0.40 25,200 25,400 24,900 93,434 2,363,880,200
29/07/2020 25,200 -0.40 ▼ -1.59 25,600 25,800 24,800 89,915 2,265,858,000
28/07/2020 25,600 0.20 ▲ 0.78 25,400 25,650 24,700 84,582 2,165,299,200
27/07/2020 25,400 -0.30 ▼ -1.18 25,700 25,750 24,900 117,118 2,974,797,200
26/07/2020 25,700 0.30 ▲ 1.17 25,450 25,850 24,700 247,990 6,373,343,000
24/07/2020 25,700 0.30 ▲ 1.17 25,450 25,850 24,700 247,990 6,373,343,000
23/07/2020 25,450 0.10 ▲ 0.39 25,400 25,500 25,100 90,152 2,294,368,400
22/07/2020 25,400 0.10 ▲ 0.39 25,300 25,500 25,000 51,026 1,296,060,400
21/07/2020 25,300 0.10 ▲ 0.40 25,200 25,300 24,900 74,950 1,896,235,000
20/07/2020 25,200 -0.20 ▼ -0.79 25,350 25,350 24,950 49,899 1,257,454,800
19/07/2020 25,350 0.20 ▲ 0.79 25,150 25,350 24,900 32,842 832,544,700
17/07/2020 25,350 0.20 ▲ 0.79 25,150 25,350 24,900 32,842 832,544,700
16/07/2020 25,150 -0.30 ▼ -1.19 25,450 25,500 25,050 41,571 1,045,510,650
15/07/2020 25,450 -0.10 ▼ -0.39 25,500 25,750 25,200 34,240 871,408,000
14/07/2020 25,500 0.00 ■■ 0.00 25,500 25,500 25,000 122,270 3,117,885,000
13/07/2020 25,500 -0.40 ▼ -1.57 25,850 25,900 25,250 106,652 2,719,626,000
12/07/2020 25,850 0.00 ■■ 0.00 25,900 25,900 25,300 135,559 3,504,200,150
10/07/2020 25,850 0.00 ■■ 0.00 25,900 25,900 25,300 135,559 3,504,200,150
09/07/2020 25,900 0.70 ▲ 2.70 25,200 25,900 25,000 204,161 5,287,769,900
08/07/2020 25,200 -0.20 ▼ -0.79 25,400 25,450 24,900 86,165 2,171,358,000
07/07/2020 25,400 -0.10 ▼ -0.39 25,450 25,600 25,000 78,125 1,984,375,000
06/07/2020 25,450 0.10 ▲ 0.39 25,350 25,550 25,200 89,391 2,275,000,950
05/07/2020 25,350 0.20 ▲ 0.79 25,200 25,500 25,000 194,194 4,922,817,900
03/07/2020 25,350 0.20 ▲ 0.79 25,200 25,500 25,000 194,194 4,922,817,900
02/07/2020 25,200 0.30 ▲ 1.19 24,900 25,400 24,700 103,910 2,618,532,000
01/07/2020 24,900 0.40 ▲ 1.61 24,500 25,000 24,350 106,321 2,647,392,900
30/06/2020 24,500 -0.20 ▼ -0.82 24,700 24,950 24,200 56,605 1,386,822,500
29/06/2020 24,700 -0.40 ▼ -1.62 25,100 25,100 24,400 71,754 1,772,323,800
28/06/2020 25,100 0.30 ▲ 1.20 24,800 25,150 24,650 908,690 22,808,119,000
26/06/2020 25,100 0.30 ▲ 1.20 24,800 25,150 24,650 908,690 22,808,119,000
25/06/2020 24,800 0.20 ▲ 0.81 24,600 24,800 24,000 197,906 4,908,068,800
24/06/2020 24,600 -0.40 ▼ -1.63 25,000 25,000 24,600 124,679 3,067,103,400
23/06/2020 25,000 -0.40 ▼ -1.60 25,350 25,350 24,800 236,090 5,902,250,000
22/06/2020 25,350 0.00 ■■ 0.00 25,400 25,450 24,950 85,419 2,165,371,650
19/06/2020 25,400 0.50 ▲ 1.97 24,900 25,500 24,600 230,914 5,865,215,600
18/06/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,550 52,992 1,319,500,800
17/06/2020 24,900 -0.15 ▼ -0.60 24,900 25,000 24,550 734,070 18,278,343,000
16/06/2020 24,900 0.20 ▲ 0.80 24,700 24,900 24,200 65,697 1,635,855,300
15/06/2020 24,700 -0.30 ▼ -1.21 25,000 25,200 24,000 162,146 4,005,006,200
14/06/2020 25,000 0.00 ■■ 0.00 25,000 25,000 23,700 133,848 3,346,200,000
12/06/2020 25,000 0.00 ■■ 0.00 25,000 25,000 23,700 133,848 3,346,200,000
11/06/2020 25,000 -0.60 ▼ -2.40 25,600 26,000 24,500 257,205 6,430,125,000
10/06/2020 25,600 1.30 ▲ 5.08 24,300 25,700 24,050 352,382 9,020,979,200
09/06/2020 24,300 0.10 ▲ 0.41 24,250 24,650 23,850 166,349 4,042,280,700
08/06/2020 24,250 0.00 ■■ 0.00 24,250 24,500 23,900 137,987 3,346,184,750
06/06/2020 24,250 -0.10 ▼ -0.41 24,300 24,250 23,500 81,843 1,984,692,750
05/06/2020 24,250 -0.10 ▼ -0.41 24,300 24,250 23,500 81,843 1,984,692,750
04/06/2020 24,300 0.70 ▲ 2.88 23,600 24,500 23,300 153,630 3,733,209,000
03/06/2020 23,600 0.10 ▲ 0.42 23,550 23,700 23,400 65,280 1,540,608,000
02/06/2020 23,550 0.00 ■■ 0.00 23,550 23,800 22,700 109,579 2,580,585,450
01/06/2020 23,550 0.40 ▲ 1.70 23,200 23,700 23,200 76,756 1,807,603,800
31/05/2020 23,200 -0.20 ▼ -0.86 23,350 23,350 22,950 95,558 2,216,945,600
29/05/2020 23,200 -0.20 ▼ -0.86 23,350 23,350 22,950 95,558 2,216,945,600
28/05/2020 23,350 0.20 ▲ 0.86 23,150 23,450 23,100 80,556 1,880,982,600
27/05/2020 23,150 -0.50 ▼ -2.16 23,600 24,000 23,150 99,053 2,293,076,950
26/05/2020 23,600 0.60 ▲ 2.54 23,050 23,850 23,050 105,350 2,486,260,000
25/05/2020 23,050 0.10 ▲ 0.43 23,000 23,400 23,000 41,085 947,009,250
24/05/2020 23,000 -0.60 ▼ -2.61 23,600 23,700 22,950 81,342 1,870,866,000
22/05/2020 23,000 -0.60 ▼ -2.61 23,600 23,700 22,950 81,342 1,870,866,000
21/05/2020 23,600 -0.10 ▼ -0.42 23,700 23,850 23,200 118,955 2,807,338,000
20/05/2020 23,700 -0.20 ▼ -0.84 23,900 23,900 23,300 83,566 1,980,514,200
19/05/2020 23,900 0.40 ▲ 1.67 23,500 24,000 23,200 114,547 2,737,673,300
18/05/2020 23,500 -0.70 ▼ -2.98 24,200 24,200 22,900 119,361 2,804,983,500
17/05/2020 24,200 -0.50 ▼ -2.07 24,700 24,700 23,000 234,614 5,677,658,800
15/05/2020 24,200 -0.50 ▼ -2.07 24,700 24,700 23,000 234,614 5,677,658,800
14/05/2020 24,700 0.10 ▲ 0.40 24,650 24,700 24,300 85,283 2,106,490,100
13/05/2020 24,650 0.30 ▲ 1.22 24,300 25,100 23,650 164,012 4,042,895,800
12/05/2020 24,300 0.70 ▲ 2.88 23,600 24,300 23,000 150,871 3,666,165,300
11/05/2020 23,600 0.60 ▲ 2.54 23,000 23,700 22,800 105,583 2,491,758,800
10/05/2020 23,000 0.70 ▲ 3.04 22,300 23,150 22,000 148,188 3,408,324,000
08/05/2020 23,000 0.70 ▲ 3.04 22,300 23,150 22,000 148,188 3,408,324,000
07/05/2020 22,300 -0.10 ▼ -0.45 22,450 22,450 22,000 77,009 1,717,300,700
06/05/2020 22,450 0.10 ▲ 0.45 22,400 22,500 22,150 33,745 757,575,250
05/05/2020 22,400 -0.10 ▼ -0.45 22,500 22,800 22,000 38,429 860,809,600
04/05/2020 22,500 0.00 ■■ 0.00 22,500 22,550 22,000 172,334 3,877,515,000
01/05/2020 22,500 0.90 ▲ 4.00 21,600 22,500 21,350 98,180 2,209,050,000
30/04/2020 22,500 0.90 ▲ 4.00 21,600 22,500 21,350 98,180 2,209,050,000
29/04/2020 22,500 0.90 ▲ 4.00 21,600 22,500 21,350 98,180 2,209,050,000
28/04/2020 21,600 0.20 ▲ 0.93 21,450 21,600 21,100 37,462 809,179,200
27/04/2020 21,450 -0.20 ▼ -0.93 21,600 21,700 21,200 41,381 887,622,450
26/04/2020 21,600 0.00 ■■ 0.00 21,650 21,700 21,350 70,759 1,528,394,400
24/04/2020 21,600 0.00 ■■ 0.00 21,650 21,700 21,350 70,759 1,528,394,400
23/04/2020 21,650 0.10 ▲ 0.46 21,550 21,800 21,400 90,149 1,951,725,850
22/04/2020 21,550 0.10 ▲ 0.46 21,500 21,600 21,100 62,962 1,356,831,100
21/04/2020 21,500 -0.30 ▼ -1.40 21,800 21,600 20,800 146,463 3,148,954,500
20/04/2020 21,800 0.50 ▲ 2.29 21,300 22,000 21,100 118,221 2,577,217,800
19/04/2020 21,300 0.30 ▲ 1.41 21,000 21,350 20,900 70,175 1,494,727,500
17/04/2020 21,300 0.30 ▲ 1.41 21,000 21,350 20,900 70,175 1,494,727,500
16/04/2020 21,000 -0.40 ▼ -1.90 21,350 21,350 20,800 63,136 1,325,856,000
15/04/2020 21,350 0.70 ▲ 3.28 20,700 21,400 20,750 62,944 1,343,854,400
14/04/2020 20,700 -0.70 ▼ -3.38 21,400 21,600 20,100 159,993 3,311,855,100
13/04/2020 21,400 -0.30 ▼ -1.40 21,650 21,700 21,400 91,896 1,966,574,400
12/04/2020 21,650 0.00 ■■ 0.00 21,600 21,800 21,200 157,852 3,417,495,800
10/04/2020 21,650 0.00 ■■ 0.00 21,600 21,800 21,200 157,852 3,417,495,800
09/04/2020 21,600 0.40 ▲ 1.85 21,200 21,800 21,400 101,172 2,185,315,200
08/04/2020 21,200 0.70 ▲ 3.30 20,500 21,200 20,150 140,856 2,986,147,200
07/04/2020 20,500 0.50 ▲ 2.44 20,000 20,500 19,750 204,233 4,186,776,500
06/04/2020 20,000 0.00 ■■ 0.00 20,000 20,500 19,800 119,325 2,386,500,000
03/04/2020 20,000 -0.80 ▼ -4.00 20,800 20,800 19,900 135,519 2,710,380,000
02/04/2020 20,800 0.80 ▲ 3.85 20,000 20,800 19,300 70,442 1,465,193,600
01/04/2020 20,800 0.80 ▲ 3.85 20,000 20,800 19,300 70,442 1,465,193,600
31/03/2020 20,000 0.30 ▲ 1.50 19,700 20,400 18,450 98,613 1,972,260,000
30/03/2020 19,700 -0.60 ▼ -3.05 20,300 20,000 18,900 60,955 1,200,813,500
29/03/2020 20,300 -0.20 ▼ -0.99 20,500 20,700 19,650 65,005 1,319,601,500
27/03/2020 20,300 -0.20 ▼ -0.99 20,500 20,700 19,650 65,005 1,319,601,500
26/03/2020 20,500 0.80 ▲ 3.90 19,750 21,100 19,400 142,582 2,922,931,000
25/03/2020 19,750 1.30 ▲ 6.58 18,500 19,750 18,600 198,601 3,922,369,750
24/03/2020 18,500 -0.50 ▼ -2.70 19,000 18,500 17,700 117,669 2,176,876,500
23/03/2020 19,000 -1.40 ▼ -7.37 20,400 20,400 19,000 36,945 701,955,000
22/03/2020 20,400 -0.60 ▼ -2.94 21,000 20,850 20,150 36,319 740,907,600
20/03/2020 20,400 -0.60 ▼ -2.94 21,000 20,850 20,150 36,319 740,907,600
19/03/2020 21,000 -0.40 ▼ -1.90 21,400 21,400 19,950 85,190 1,788,990,000
18/03/2020 21,400 -0.70 ▼ -3.27 22,100 22,400 20,700 70,302 1,504,462,800
17/03/2020 22,100 0.10 ▲ 0.45 22,000 22,100 20,500 58,544 1,293,822,400
16/03/2020 22,000 -1.60 ▼ -7.27 23,600 23,300 21,950 867,980 19,095,560,000
14/03/2020 23,600 1.50 ▲ 6.36 22,100 23,600 20,600 882,880 20,835,968,000
13/03/2020 23,600 1.50 ▲ 6.36 22,100 23,600 20,600 882,880 20,835,968,000
12/03/2020 22,100 -1.40 ▼ -6.33 23,500 23,000 21,900 758,880 16,771,248,000
11/03/2020 23,500 -0.75 ▼ -3.19 24,250 24,700 22,700 520,290 12,226,815,000
10/03/2020 24,250 -0.10 ▼ -0.41 24,400 24,900 24,000 47,075 1,141,568,750
09/03/2020 24,400 -1.80 ▼ -7.38 26,200 25,400 24,400 43,729 1,066,987,600
06/03/2020 26,200 -0.10 ▼ -0.38 26,250 26,250 25,900 53,264 1,395,516,800
05/03/2020 26,250 0.40 ▲ 1.52 25,800 26,500 25,750 79,070 2,075,587,500
04/03/2020 25,800 0.00 ■■ 0.00 25,800 25,850 25,300 32,171 830,011,800
03/03/2020 25,800 0.20 ▲ 0.78 25,600 25,950 25,650 50,035 1,290,903,000
02/03/2020 25,600 0.60 ▲ 2.34 25,000 25,600 24,700 57,176 1,463,705,600
28/02/2020 25,000 -0.30 ▼ -1.20 25,300 25,200 24,800 27,855 696,375,000
27/02/2020 25,300 0.60 ▲ 2.37 24,700 25,350 24,450 46,618 1,179,435,400
26/02/2020 24,700 -0.30 ▼ -1.21 24,950 25,250 24,200 35,625 879,937,500
25/02/2020 24,950 0.30 ▲ 1.20 24,600 24,950 23,950 71,830 1,792,158,500
24/02/2020 24,600 -1.40 ▼ -5.69 26,000 25,850 24,600 51,286 1,261,635,600
21/02/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,550 69,054 1,795,404,000
20/02/2020 26,000 -0.30 ▼ -1.15 26,300 26,650 25,800 51,483 1,338,558,000
19/02/2020 26,300 0.10 ▲ 0.38 26,200 26,400 25,550 99,504 2,616,955,200
18/02/2020 26,200 -0.60 ▼ -2.29 26,800 26,850 25,800 68,428 1,792,813,600
17/02/2020 26,800 -0.10 ▼ -0.37 26,900 27,000 26,500 30,795 825,306,000
15/02/2020 26,900 0.00 ■■ 0.00 26,850 26,950 26,600 23,458 631,020,200
14/02/2020 26,900 0.00 ■■ 0.00 26,850 26,950 26,600 23,458 631,020,200
13/02/2020 26,850 0.10 ▲ 0.37 26,800 26,950 26,600 32,673 877,270,050
12/02/2020 26,800 0.70 ▲ 2.61 26,100 27,100 26,000 123,590 3,312,212,000
11/02/2020 26,100 -0.10 ▼ -0.38 26,200 26,200 26,000 14,073 367,305,300
10/02/2020 26,200 -0.20 ▼ -0.76 26,350 26,300 25,900 19,764 517,816,800
09/02/2020 26,350 0.10 ▲ 0.38 26,300 26,350 26,000 27,429 722,754,150
07/02/2020 26,350 0.10 ▲ 0.38 26,300 26,350 26,000 27,429 722,754,150
06/02/2020 26,300 0.50 ▲ 1.90 25,800 26,300 25,600 40,501 1,065,176,300
05/02/2020 25,800 0.00 ■■ 0.00 25,800 26,100 25,600 14,072 363,057,600
04/02/2020 25,800 0.00 ■■ 0.00 25,800 26,200 25,450 20,030 516,774,000
03/02/2020 25,800 -0.70 ▼ -2.71 26,500 26,200 25,000 34,949 901,684,200
02/02/2020 26,500 -0.90 ▼ -3.40 27,400 27,450 26,150 39,474 1,046,061,000
31/01/2020 26,500 -0.90 ▼ -3.40 27,400 27,450 26,150 39,474 1,046,061,000
30/01/2020 27,400 -0.70 ▼ -2.55 28,100 27,900 27,150 30,348 831,535,200
29/01/2020 28,100 0.10 ▲ 0.36 28,000 28,250 27,800 123,137 3,460,149,700
28/01/2020 28,100 0.10 ▲ 0.36 28,000 28,250 27,800 123,137 3,460,149,700
27/01/2020 28,100 0.10 ▲ 0.36 28,000 28,250 27,800 123,137 3,460,149,700
26/01/2020 28,100 0.10 ▲ 0.36 28,000 28,250 27,800 123,137 3,460,149,700
24/01/2020 28,100 0.10 ▲ 0.36 28,000 28,250 27,800 123,137 3,460,149,700
23/01/2020 28,100 0.10 ▲ 0.36 28,000 28,250 27,800 123,137 3,460,149,700
22/01/2020 28,100 0.10 ▲ 0.36 28,000 28,250 27,800 123,137 3,460,149,700
21/01/2020 28,000 0.40 ▲ 1.43 27,600 28,250 27,450 1,177,760 32,977,280,000
20/01/2020 27,600 0.60 ▲ 2.17 27,000 27,700 26,950 589,750 16,277,100,000
17/01/2020 27,000 -0.05 ▼ -0.19 27,050 27,100 26,900 140,900 3,804,300,000
16/01/2020 27,050 0.05 ▲ 0.18 27,000 27,100 26,750 190,870 5,163,033,500
15/01/2020 27,000 -0.15 ▼ -0.56 27,150 27,100 26,900 120,260 3,247,020,000
14/01/2020 27,100 0.05 ▲ 0.18 27,050 27,200 26,900 101,890 2,761,219,000
13/01/2020 27,050 0.80 ▲ 2.96 26,300 27,050 26,350 70,321 1,902,183,050
10/01/2020 26,300 0.00 ■■ 0.00 26,300 26,450 25,600 54,540 1,434,402,000
09/01/2020 26,300 -0.10 ▼ -0.38 26,350 26,600 26,150 33,128 871,266,400
08/01/2020 26,350 -0.10 ▼ -0.38 26,500 26,600 26,300 19,483 513,377,050
07/01/2020 26,500 -0.20 ▼ -0.75 26,700 27,000 26,500 24,770 656,405,000
06/01/2020 26,700 -0.30 ▼ -1.12 27,000 27,300 26,600 18,336 489,571,200
03/01/2020 27,000 -0.50 ▼ -1.85 27,500 27,500 26,950 46,172 1,246,644,000
02/01/2020 27,500 0.00 ■■ 0.00 27,500 27,600 27,000 46,967 1,291,592,500
31/12/2019 27,500 0.00 ■■ 0.00 27,500 27,800 27,400 56,821 1,562,577,500
30/12/2019 27,500 0.10 ▲ 0.36 27,350 27,700 27,250 54,536 1,499,740,000
28/12/2019 27,350 0.10 ▲ 0.37 27,300 27,350 27,000 23,110 632,058,500
27/12/2019 27,350 0.10 ▲ 0.37 27,300 27,350 27,000 23,110 632,058,500
26/12/2019 27,300 -0.10 ▼ -0.37 27,350 27,350 27,150 24,387 665,765,100
25/12/2019 27,350 0.20 ▲ 0.73 27,200 27,350 27,000 29,545 808,055,750
24/12/2019 27,200 0.30 ▲ 1.10 26,850 27,200 26,750 36,930 1,004,496,000
23/12/2019 26,850 0.60 ▲ 2.23 26,300 26,850 26,250 42,539 1,142,172,150
20/12/2019 26,300 -0.20 ▼ -0.76 26,500 26,550 26,250 216,960 5,706,048,000
19/12/2019 26,500 -0.40 ▼ -1.51 26,950 27,200 26,250 42,562 1,127,893,000
18/12/2019 26,950 0.20 ▲ 0.74 26,750 27,000 26,500 46,666 1,257,648,700
17/12/2019 26,750 -0.40 ▼ -1.50 27,100 27,200 26,750 23,057 616,774,750
16/12/2019 27,100 -0.30 ▼ -1.11 27,350 27,400 26,900 25,431 689,180,100
13/12/2019 27,350 0.00 ■■ 0.00 27,400 27,450 27,250 16,641 455,131,350
12/12/2019 27,400 -0.20 ▼ -0.73 27,550 27,550 27,250 22,444 614,965,600
11/12/2019 27,550 -0.30 ▼ -1.09 27,900 27,700 27,250 31,659 872,205,450
10/12/2019 27,900 -0.10 ▼ -0.36 27,950 28,100 27,650 20,184 563,133,600
09/12/2019 27,950 0.30 ▲ 1.07 27,700 28,150 27,600 79,794 2,230,242,300
07/12/2019 27,700 0.10 ▲ 0.36 27,600 27,700 27,450 27,161 752,359,700
06/12/2019 27,700 0.10 ▲ 0.36 27,600 27,700 27,450 27,161 752,359,700
05/12/2019 27,600 0.10 ▲ 0.36 27,550 27,650 27,400 29,082 802,663,200
04/12/2019 27,550 0.10 ▲ 0.36 27,500 0 0 23,240 640,262,000
03/12/2019 27,500 -0.10 ▼ -0.36 27,650 27,650 27,300 21,319 586,272,500
02/12/2019 27,650 0.00 ■■ 0.00 27,600 27,750 27,450 19,833 548,382,450
29/11/2019 27,600 0.20 ▲ 0.72 27,400 27,700 27,250 43,300 1,195,080,000
28/11/2019 27,400 -0.50 ▼ -1.82 27,900 27,900 27,400 28,741 787,503,400
27/11/2019 27,900 -0.10 ▼ -0.36 28,000 28,100 27,700 26,241 732,123,900
26/11/2019 28,000 0.40 ▲ 1.43 27,650 28,000 27,650 26,020 728,560,000
25/11/2019 27,650 -0.30 ▼ -1.08 27,900 28,100 27,600 27,415 758,024,750
22/11/2019 27,900 -0.40 ▼ -1.43 28,250 28,400 27,700 47,771 1,332,810,900
21/11/2019 28,250 0.10 ▲ 0.35 28,150 28,250 28,000 39,013 1,102,117,250
20/11/2019 28,150 -0.10 ▼ -0.36 28,250 28,200 28,000 28,206 793,998,900
19/11/2019 28,250 0.00 ■■ 0.00 28,250 28,300 27,950 34,874 985,190,500
18/11/2019 28,250 -0.10 ▼ -0.35 28,300 28,250 28,150 16,692 471,549,000
15/11/2019 28,300 0.20 ▲ 0.71 28,150 28,300 28,000 25,385 718,395,500
14/11/2019 28,150 -0.20 ▼ -0.71 28,300 28,350 27,800 107,308 3,020,720,200
13/11/2019 28,300 0.00 ■■ 0.00 28,300 28,350 28,200 11,129 314,950,700
12/11/2019 28,300 0.20 ▲ 0.71 28,100 28,400 28,000 44,145 1,249,303,500
11/11/2019 28,100 -0.30 ▼ -1.07 28,450 28,450 28,050 70,316 1,975,879,600
09/11/2019 28,450 -0.10 ▼ -0.35 28,500 28,600 28,350 30,700 873,415,000
08/11/2019 28,450 -0.10 ▼ -0.35 28,500 28,600 28,350 30,700 873,415,000
07/11/2019 28,500 -0.10 ▼ -0.35 28,550 28,700 28,400 53,531 1,525,633,500
06/11/2019 28,550 -0.10 ▼ -0.35 28,650 28,700 28,400 60,812 1,736,182,600
05/11/2019 28,650 0.10 ▲ 0.35 28,500 28,750 28,350 70,586 2,022,288,900
04/11/2019 28,500 -0.30 ▼ -1.05 28,750 28,850 28,500 44,320 1,263,120,000
03/11/2019 28,750 0.20 ▲ 0.70 28,550 28,800 28,450 73,805 2,121,893,750
01/11/2019 28,750 0.20 ▲ 0.70 28,550 28,800 28,450 73,805 2,121,893,750
31/10/2019 28,550 -0.10 ▼ -0.35 28,700 28,900 28,550 27,752 792,319,600
30/10/2019 28,700 0.20 ▲ 0.70 28,500 28,900 28,400 37,747 1,083,338,900
29/10/2019 28,500 -0.30 ▼ -1.05 28,750 29,050 28,450 67,821 1,932,898,500
28/10/2019 28,750 0.10 ▲ 0.35 28,600 29,200 28,750 42,811 1,230,816,250
26/10/2019 28,600 0.10 ▲ 0.35 28,500 28,700 28,400 21,625 618,475,000
25/10/2019 28,600 0.10 ▲ 0.35 28,500 28,700 28,400 21,625 618,475,000
24/10/2019 28,500 -0.10 ▼ -0.35 28,650 29,000 28,400 91,052 2,594,982,000
23/10/2019 28,650 0.40 ▲ 1.40 28,200 28,750 28,050 73,351 2,101,506,150
22/10/2019 28,200 0.10 ▲ 0.35 28,050 28,250 28,000 20,834 587,518,800
21/10/2019 28,050 -0.60 ▼ -2.14 28,700 28,650 27,950 94,315 2,645,535,750
18/10/2019 28,700 0.00 ■■ 0.00 28,700 28,900 28,600 21,230 609,301,000
17/10/2019 28,700 -0.20 ▼ -0.70 28,850 28,800 28,400 60,378 1,732,848,600
16/10/2019 28,850 0.00 ■■ 0.00 28,850 29,150 28,750 57,459 1,657,692,150
15/10/2019 28,850 0.10 ▲ 0.35 28,800 28,900 28,500 56,642 1,634,121,700
14/10/2019 28,800 -0.10 ▼ -0.35 28,950 29,050 28,600 33,066 952,300,800
11/10/2019 28,950 0.30 ▲ 1.04 28,700 29,200 28,700 59,990 1,736,710,500
10/10/2019 28,700 -0.30 ▼ -1.05 29,000 29,400 28,500 36,370 1,043,819,000
09/10/2019 29,000 -0.40 ▼ -1.38 29,350 29,250 28,900 37,999 1,101,971,000
08/10/2019 29,350 0.80 ▲ 2.73 28,600 29,500 28,450 87,337 2,563,340,950
07/10/2019 28,600 -0.40 ▼ -1.40 29,000 29,000 28,600 25,409 726,697,400
04/10/2019 29,000 0.20 ▲ 0.69 28,800 29,250 28,500 97,895 2,838,955,000
03/10/2019 28,800 0.20 ▲ 0.69 28,600 28,900 28,300 41,972 1,208,793,600
02/10/2019 28,600 0.20 ▲ 0.70 28,400 28,800 28,200 77,735 2,223,221,000
01/10/2019 28,400 0.60 ▲ 2.11 27,800 28,500 27,600 108,452 3,080,036,800
30/09/2019 27,800 -0.10 ▼ -0.36 27,950 28,050 27,700 28,226 784,682,800
27/09/2019 27,950 -0.10 ▼ -0.36 28,050 28,200 27,750 54,911 1,534,762,450
26/09/2019 28,050 0.40 ▲ 1.43 27,700 28,450 27,800 59,328 1,664,150,400
25/09/2019 27,700 -0.10 ▼ -0.36 27,800 27,900 27,500 28,978 802,690,600
24/09/2019 27,800 0.30 ▲ 1.08 27,500 27,900 27,300 78,616 2,185,524,800
23/09/2019 27,500 -0.60 ▼ -2.18 28,050 28,150 27,500 66,643 1,832,682,500
20/09/2019 28,050 -0.30 ▼ -1.07 28,400 28,500 28,050 56,746 1,591,725,300
19/09/2019 28,400 0.00 ■■ 0.00 28,400 28,600 28,250 25,024 710,681,600
18/09/2019 28,400 -0.30 ▼ -1.06 28,650 28,800 28,400 67,148 1,907,003,200
17/09/2019 28,650 -0.20 ▼ -0.70 28,800 28,900 28,500 51,606 1,478,511,900
16/09/2019 28,800 0.10 ▲ 0.35 28,750 29,100 28,650 65,626 1,890,028,800
13/09/2019 28,750 0.10 ▲ 0.35 28,700 29,050 28,500 71,231 2,047,891,250
12/09/2019 28,700 0.30 ▲ 1.05 28,350 28,700 28,350 66,993 1,922,699,100
11/09/2019 28,350 0.10 ▲ 0.35 28,250 28,600 28,250 47,312 1,341,295,200
10/09/2019 28,250 0.30 ▲ 1.06 28,000 28,400 28,000 118,410 3,345,082,500
09/09/2019 28,000 -0.10 ▼ -0.36 28,100 28,200 27,900 28,196 789,488,000
06/09/2019 28,100 0.10 ▲ 0.36 28,000 28,250 27,950 20,064 563,798,400
05/09/2019 28,000 -0.30 ▼ -1.07 28,300 28,600 28,000 37,931 1,062,068,000
04/09/2019 28,300 -1.70 ▼ -6.01 30,000 28,450 27,900 50,341 1,424,650,300
03/09/2019 30,000 -0.20 ▼ -0.67 30,200 30,450 30,000 39,866 1,195,980,000
30/08/2019 30,200 0.00 ■■ 0.00 30,200 30,400 30,100 44,584 1,346,436,800
29/08/2019 30,200 -0.20 ▼ -0.66 30,350 30,400 30,050 56,662 1,711,192,400
28/08/2019 30,350 0.40 ▲ 1.32 30,000 30,500 29,900 65,633 1,991,961,550
27/08/2019 30,000 -0.20 ▼ -0.67 30,200 30,750 29,800 58,172 1,745,160,000
26/08/2019 30,200 -0.70 ▼ -2.32 30,850 31,050 30,050 81,612 2,464,682,400
23/08/2019 30,850 -0.20 ▼ -0.65 31,050 31,250 30,800 40,286 1,242,823,100
22/08/2019 31,050 -0.50 ▼ -1.61 31,550 31,600 31,000 51,332 1,593,858,600
21/08/2019 31,550 0.10 ▲ 0.32 31,500 31,750 30,900 77,963 2,459,732,650
20/08/2019 31,500 0.30 ▲ 0.95 31,250 31,700 31,100 73,867 2,326,810,500
19/08/2019 31,250 0.40 ▲ 1.28 30,800 31,300 30,700 99,410 3,106,562,500
16/08/2019 30,800 -0.40 ▼ -1.30 31,200 31,450 30,800 152,756 4,704,884,800
15/08/2019 31,200 -0.40 ▼ -1.28 31,600 31,500 31,000 101,370 3,162,744,000
14/08/2019 31,600 -0.50 ▼ -1.58 32,100 32,400 31,600 156,619 4,949,160,400
13/08/2019 32,100 0.40 ▲ 1.25 31,700 32,350 31,300 130,998 4,205,035,800
12/08/2019 31,700 0.10 ▲ 0.32 31,600 31,750 31,450 56,338 1,785,914,600
09/08/2019 31,600 1.00 ▲ 3.16 30,600 32,200 30,550 256,241 8,097,215,600
08/08/2019 30,600 0.10 ▲ 0.33 30,500 30,650 30,350 65,748 2,011,888,800
07/08/2019 30,500 0.10 ▲ 0.33 30,400 30,550 30,100 91,434 2,788,737,000
06/08/2019 30,400 -0.30 ▼ -0.99 30,700 30,550 30,000 160,371 4,875,278,400
05/08/2019 30,700 -0.30 ▼ -0.98 31,000 31,000 30,600 84,293 2,587,795,100
02/08/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,600 97,444 3,020,764,000
01/08/2019 31,000 0.60 ▲ 1.94 30,350 31,050 30,250 206,460 6,400,260,000
31/07/2019 30,350 0.00 ■■ 0.00 30,400 30,450 30,000 67,936 2,061,857,600
30/07/2019 30,400 0.30 ▲ 0.99 30,050 30,600 29,900 158,868 4,829,587,200
29/07/2019 30,050 0.20 ▲ 0.67 29,850 30,150 29,750 95,874 2,881,013,700
26/07/2019 29,850 -0.30 ▼ -1.01 30,200 30,200 29,850 57,200 1,707,420,000
25/07/2019 30,200 0.30 ▲ 0.99 29,900 30,400 29,650 179,854 5,431,590,800
24/07/2019 29,900 0.50 ▲ 1.67 29,400 30,100 29,450 161,874 4,840,032,600
23/07/2019 29,400 0.00 ■■ 0.00 29,350 29,500 29,250 26,923 791,536,200
22/07/2019 29,350 0.00 ■■ 0.00 29,400 29,600 29,300 56,065 1,645,507,750
19/07/2019 29,400 0.40 ▲ 1.36 29,000 29,550 29,150 90,286 2,654,408,400
18/07/2019 29,000 -0.30 ▼ -1.03 29,250 29,500 29,000 52,773 1,530,417,000
17/07/2019 29,250 0.10 ▲ 0.34 29,100 29,500 28,950 56,967 1,666,284,750
16/07/2019 29,100 -0.30 ▼ -1.03 29,350 29,600 29,100 51,209 1,490,181,900
15/07/2019 29,350 -0.30 ▼ -1.02 29,700 29,700 29,350 45,175 1,325,886,250
12/07/2019 29,700 -0.10 ▼ -0.34 29,800 29,800 29,400 49,816 1,479,535,200
11/07/2019 29,800 0.40 ▲ 1.34 29,400 29,800 29,450 60,113 1,791,367,400
10/07/2019 29,400 0.00 ■■ 0.00 29,350 29,450 29,200 47,372 1,392,736,800
09/07/2019 29,350 0.50 ▲ 1.70 28,850 29,350 28,700 91,139 2,674,929,650
08/07/2019 28,850 0.00 ■■ 0.00 28,900 29,050 28,700 56,938 1,642,661,300
05/07/2019 28,900 0.00 ■■ 0.00 28,900 29,000 28,700 37,798 1,092,362,200
04/07/2019 28,900 -0.10 ▼ -0.35 29,000 29,050 28,800 76,411 2,208,277,900
03/07/2019 29,000 0.10 ▲ 0.34 28,950 29,000 28,650 41,057 1,190,653,000
02/07/2019 28,950 -0.20 ▼ -0.69 29,150 29,100 28,600 50,954 1,475,118,300
01/07/2019 29,150 0.00 ■■ 0.00 29,100 29,250 28,900 49,779 1,451,057,850
28/06/2019 29,100 0.30 ▲ 1.03 28,800 29,100 28,550 65,285 1,899,793,500
27/06/2019 28,800 -0.40 ▼ -1.39 29,250 29,400 28,450 65,121 1,875,484,800
26/06/2019 29,250 -0.30 ▼ -1.03 29,500 29,500 29,250 157,697 4,612,637,250
25/06/2019 29,500 -0.10 ▼ -0.34 29,600 29,750 29,300 135,728 4,003,976,000
24/06/2019 29,600 -0.50 ▼ -1.69 30,150 30,200 29,450 164,425 4,866,980,000
21/06/2019 30,150 0.30 ▲ 1.00 29,850 30,400 29,700 183,131 5,521,399,650
20/06/2019 29,850 0.20 ▲ 0.67 29,650 29,900 29,450 161,372 4,816,954,200
19/06/2019 29,650 0.00 ■■ 0.00 29,600 29,800 29,500 85,819 2,544,533,350
18/06/2019 29,600 -0.10 ▼ -0.34 29,700 29,750 29,500 81,529 2,413,258,400
17/06/2019 29,700 0.10 ▲ 0.34 29,600 29,800 29,350 106,005 3,148,348,500
16/06/2019 29,600 0.20 ▲ 0.68 29,450 29,800 29,400 118,584 3,510,086,400
14/06/2019 29,600 0.20 ▲ 0.68 29,450 29,800 29,400 118,584 3,510,086,400
13/06/2019 29,450 0.10 ▲ 0.34 29,350 29,650 29,150 116,138 3,420,264,100
11/06/2019 29,250 -0.40 ▼ -1.37 29,700 29,900 29,250 91,873 2,687,285,250
10/06/2019 29,700 -0.20 ▼ -0.67 29,900 30,000 29,600 113,754 3,378,493,800
09/06/2019 29,900 1.30 ▲ 4.35 28,650 29,900 28,500 116,720 3,489,928,000
07/06/2019 29,900 1.30 ▲ 4.35 28,650 29,900 28,500 116,720 3,489,928,000
06/06/2019 28,650 0.00 ■■ 0.00 28,650 28,850 28,200 46,050 1,319,332,500
05/06/2019 28,650 -0.20 ▼ -0.70 28,850 29,450 28,200 124,738 3,573,743,700
04/06/2019 28,850 -0.10 ▼ -0.35 29,000 29,400 28,800 90,738 2,617,791,300
03/06/2019 29,000 -0.60 ▼ -2.07 29,550 29,650 28,900 109,191 3,166,539,000
02/06/2019 29,550 -0.90 ▼ -3.05 30,450 30,500 29,550 51,415 1,519,313,250
31/05/2019 29,550 -0.90 ▼ -3.05 30,450 30,500 29,550 51,415 1,519,313,250
30/05/2019 30,450 0.40 ▲ 1.31 30,050 30,450 29,300 128,801 3,921,990,450
29/05/2019 30,050 -0.70 ▼ -2.33 30,750 30,950 30,050 124,917 3,753,755,850
28/05/2019 30,750 -0.10 ▼ -0.33 30,850 30,900 30,600 75,172 2,311,539,000
27/05/2019 30,850 0.00 ■■ 0.00 30,850 31,100 30,800 60,151 1,855,658,350
26/05/2019 30,850 -0.30 ▼ -0.97 31,200 31,250 30,850 78,207 2,412,685,950
24/05/2019 30,850 -0.30 ▼ -0.97 31,200 31,250 30,850 78,207 2,412,685,950
23/05/2019 31,200 0.50 ▲ 1.60 30,700 31,200 30,500 133,608 4,168,569,600
22/05/2019 30,700 -0.10 ▼ -0.33 30,800 30,900 30,350 74,791 2,296,083,700
21/05/2019 30,800 -0.10 ▼ -0.32 30,900 31,200 30,600 66,621 2,051,926,800
20/05/2019 30,900 0.40 ▲ 1.29 30,450 30,900 30,300 79,456 2,455,190,400
19/05/2019 30,450 -0.40 ▼ -1.31 30,850 31,300 30,350 78,360 2,386,062,000
17/05/2019 30,450 -0.40 ▼ -1.31 30,850 31,300 30,350 78,360 2,386,062,000
16/05/2019 30,850 0.00 ■■ 0.00 30,900 31,250 30,700 121,438 3,746,362,300
15/05/2019 30,900 0.60 ▲ 1.94 30,300 31,000 30,100 170,366 5,264,309,400
14/05/2019 30,300 0.10 ▲ 0.33 30,200 30,400 29,800 68,316 2,069,974,800
13/05/2019 30,200 0.70 ▲ 2.32 29,500 30,200 29,500 143,513 4,334,092,600
12/05/2019 29,500 0.50 ▲ 1.69 29,000 29,700 29,000 69,313 2,044,733,500
10/05/2019 29,500 0.50 ▲ 1.69 29,000 29,700 29,000 69,313 2,044,733,500
09/05/2019 29,000 0.00 ■■ 0.00 29,000 29,400 28,800 41,793 1,211,997,000
08/05/2019 29,000 -0.30 ▼ -1.03 29,300 29,300 28,800 43,074 1,249,146,000
07/05/2019 29,300 -0.10 ▼ -0.34 29,400 29,600 29,000 57,726 1,691,371,800
06/05/2019 29,400 -0.30 ▼ -1.02 29,700 29,700 28,800 92,289 2,713,296,600
05/05/2019 29,700 -0.10 ▼ -0.34 29,800 30,000 29,550 54,967 1,632,519,900
03/05/2019 29,700 -0.10 ▼ -0.34 29,800 30,000 29,550 54,967 1,632,519,900
02/05/2019 29,800 0.30 ▲ 1.01 29,550 29,800 29,450 78,972 2,353,365,600
01/05/2019 29,550 0.10 ▲ 0.34 29,500 29,700 29,300 30,466 900,270,300
30/04/2019 29,550 0.10 ▲ 0.34 29,500 29,700 29,300 30,466 900,270,300
29/04/2019 29,550 0.10 ▲ 0.34 29,500 29,700 29,300 30,466 900,270,300
28/04/2019 29,550 0.10 ▲ 0.34 29,500 29,700 29,300 30,466 900,270,300
26/04/2019 29,550 0.10 ▲ 0.34 29,500 29,700 29,300 30,466 900,270,300
25/04/2019 29,500 -0.30 ▼ -1.02 29,750 29,900 29,400 58,586 1,728,287,000
24/04/2019 29,750 1.30 ▲ 4.37 28,450 29,750 28,350 205,590 6,116,302,500
23/04/2019 28,450 0.10 ▲ 0.35 28,300 28,600 28,300 33,714 959,163,300
22/04/2019 28,300 -0.10 ▼ -0.35 28,400 28,650 28,300 68,657 1,942,993,100
21/04/2019 28,400 0.00 ■■ 0.00 28,400 28,800 28,350 31,462 893,520,800
19/04/2019 28,400 0.00 ■■ 0.00 28,400 28,800 28,350 31,462 893,520,800
18/04/2019 28,400 -0.30 ▼ -1.06 28,700 28,950 28,350 68,649 1,949,631,600
17/04/2019 28,700 0.10 ▲ 0.35 28,600 29,200 28,500 182,596 5,240,505,200
16/04/2019 28,600 -0.20 ▼ -0.70 28,800 28,700 28,300 42,380 1,212,068,000
15/04/2019 28,800 0.10 ▲ 0.35 28,700 28,900 28,400 58,983 1,698,710,400
12/04/2019 28,800 0.10 ▲ 0.35 28,700 28,900 28,400 58,983 1,698,710,400
11/04/2019 28,700 0.40 ▲ 1.39 28,300 28,800 28,000 89,068 2,556,251,600
10/04/2019 28,300 -0.20 ▼ -0.71 28,500 28,450 28,100 57,953 1,640,069,900
09/04/2019 28,500 -0.40 ▼ -1.40 28,900 29,050 28,300 87,222 2,485,827,000
08/04/2019 28,900 0.20 ▲ 0.69 28,700 29,300 28,700 169,545 4,899,850,500
05/04/2019 28,700 1.10 ▲ 3.83 27,650 28,700 27,400 156,068 4,479,151,600
04/04/2019 27,650 0.30 ▲ 1.08 27,300 27,700 27,200 67,824 1,875,333,600
03/04/2019 27,300 0.00 ■■ 0.00 27,300 27,500 26,950 46,329 1,264,781,700
02/04/2019 27,300 -0.10 ▼ -0.37 27,400 27,800 27,250 44,995 1,228,363,500
01/04/2019 27,400 -0.10 ▼ -0.36 27,500 27,700 27,300 44,249 1,212,422,600
30/03/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,100 241,220 6,874,770,000
29/03/2019 27,500 0.30 ▲ 1.09 27,200 27,700 27,000 48,390 1,330,725,000
28/03/2019 27,200 0.70 ▲ 2.57 26,500 27,400 26,400 72,356 1,968,083,200
27/03/2019 26,500 -0.10 ▼ -0.38 26,600 26,900 26,450 37,264 987,496,000
26/03/2019 26,600 0.50 ▲ 1.88 26,100 26,600 26,100 33,893 901,553,800
25/03/2019 26,100 -1.00 ▼ -3.83 27,100 26,900 26,000 42,233 1,102,281,300
22/03/2019 27,100 0.30 ▲ 1.11 26,800 27,500 26,750 35,583 964,299,300
21/03/2019 26,800 -0.80 ▼ -2.99 27,650 27,700 26,800 61,048 1,636,086,400
20/03/2019 27,650 -0.10 ▼ -0.36 27,700 27,700 27,200 65,934 1,823,075,100
19/03/2019 27,700 -0.30 ▼ -1.08 28,000 28,100 27,400 52,428 1,452,255,600
18/03/2019 28,000 0.00 ■■ 0.00 28,000 28,300 27,900 66,295 1,856,260,000
15/03/2019 28,000 0.30 ▲ 1.07 27,750 28,250 27,550 87,480 2,449,440,000
14/03/2019 27,750 0.90 ▲ 3.24 26,900 27,850 26,800 134,212 3,724,383,000
13/03/2019 26,900 -0.30 ▼ -1.12 27,200 27,350 26,900 35,921 966,274,900
12/03/2019 27,200 0.40 ▲ 1.47 26,800 27,200 26,700 46,258 1,258,217,600
11/03/2019 26,800 0.30 ▲ 1.12 26,500 26,900 26,300 34,594 927,119,200
08/03/2019 26,500 -0.20 ▼ -0.75 26,700 26,800 26,400 45,126 1,195,839,000
07/03/2019 26,700 -0.20 ▼ -0.75 26,900 27,100 26,650 34,627 924,540,900
06/03/2019 26,900 -0.10 ▼ -0.37 27,000 27,200 26,850 17,178 462,088,200
05/03/2019 27,000 -0.30 ▼ -1.11 27,300 27,300 26,900 35,759 965,493,000
04/03/2019 27,300 0.60 ▲ 2.20 26,700 27,300 26,600 82,309 2,247,035,700
01/03/2019 26,700 0.30 ▲ 1.12 26,400 26,800 26,400 27,905 745,063,500
28/02/2019 26,400 -0.40 ▼ -1.52 26,800 26,800 26,400 64,216 1,695,302,400
27/02/2019 26,800 -0.20 ▼ -0.75 27,000 27,000 26,800 53,665 1,438,222,000
26/02/2019 27,000 -0.20 ▼ -0.74 27,200 27,200 26,800 50,217 1,355,859,000
25/02/2019 27,200 0.00 ■■ 0.00 27,200 27,500 26,900 72,181 1,963,323,200
22/02/2019 27,200 -0.10 ▼ -0.37 27,300 27,500 26,950 69,575 1,892,440,000
21/02/2019 27,300 0.40 ▲ 1.47 26,850 27,500 26,750 97,961 2,674,335,300
20/02/2019 26,850 0.00 ■■ 0.00 26,850 27,000 26,700 35,451 951,859,350
19/02/2019 26,850 -0.30 ▼ -1.12 27,200 27,300 26,850 36,546 981,260,100
18/02/2019 27,200 0.30 ▲ 1.10 26,900 27,300 26,600 44,591 1,212,875,200
15/02/2019 26,900 -0.20 ▼ -0.74 27,100 27,100 26,800 15,451 415,631,900
14/02/2019 27,100 -0.10 ▼ -0.37 27,200 27,250 27,050 13,610 368,831,000
13/02/2019 27,200 0.60 ▲ 2.21 26,650 27,500 26,800 43,162 1,174,006,400
12/02/2019 26,650 0.00 ■■ 0.00 26,650 26,850 26,400 29,976 798,860,400
11/02/2019 26,650 0.30 ▲ 1.13 26,400 26,850 26,100 21,186 564,606,900
01/02/2019 26,400 0.30 ▲ 1.14 26,150 26,400 26,000 23,520 620,928,000
31/01/2019 26,150 -0.30 ▼ -1.15 26,450 26,500 26,150 13,002 340,002,300
30/01/2019 26,450 0.00 ■■ 0.00 26,450 26,700 26,300 15,069 398,575,050
29/01/2019 26,450 -0.10 ▼ -0.38 26,550 26,550 26,150 26,221 693,545,450
28/01/2019 26,550 0.40 ▲ 1.51 26,200 26,650 26,000 45,577 1,210,069,350
25/01/2019 26,200 0.20 ▲ 0.76 26,000 26,650 25,300 44,676 1,170,511,200
24/01/2019 26,000 -0.10 ▼ -0.38 26,100 26,300 25,800 14,804,000 384,904,000,000
23/01/2019 26,100 0.40 ▲ 1.53 25,700 26,400 25,650 27,894,000 728,033,400,000
22/01/2019 25,700 0.30 ▲ 1.17 25,450 25,700 25,300 46,104,000 1,184,872,800,000
21/01/2019 25,450 0.35 ▲ 1.38 25,100 25,450 25,000 322,950 8,219,077,500
18/01/2019 25,100 -0.15 ▼ -0.60 25,250 25,150 24,900 78,800 1,977,880,000
17/01/2019 25,250 -0.05 ▼ -0.20 25,300 25,300 25,000 131,540 3,321,385,000
16/01/2019 25,300 -0.05 ▼ -0.20 25,300 25,400 25,200 106,790 2,701,787,000
15/01/2019 25,300 -0.15 ▼ -0.59 25,450 25,450 25,200 164,200 4,154,260,000
14/01/2019 25,450 -0.05 ▼ -0.20 25,450 25,500 25,150 68,620 1,746,379,000
13/01/2019 25,450 0.15 ▲ 0.59 25,300 25,450 25,000 252,410 6,423,834,500
11/01/2019 25,450 0.15 ▲ 0.59 25,300 25,450 25,000 252,410 6,423,834,500
10/01/2019 25,300 0.05 ▲ 0.20 25,250 25,350 25,200 140,270 3,548,831,000
09/01/2019 25,250 0.20 ▲ 0.79 25,050 25,400 25,050 175,780 4,438,445,000
08/01/2019 25,050 -0.25 ▼ -1.00 25,300 25,750 25,050 68,530 1,716,676,500
07/01/2019 25,300 -0.20 ▼ -0.79 25,500 25,900 25,000 179,530 4,542,109,000
04/01/2019 25,500 0.15 ▲ 0.59 25,350 25,500 24,500 194,660 4,963,830,000
03/01/2019 25,350 -0.45 ▼ -1.78 25,800 25,500 24,900 416,510 10,558,528,500
02/01/2019 25,800 -0.05 ▼ -0.19 25,800 25,900 25,500 150,660 3,887,028,000
30/12/2018 25,800 0.30 ▲ 1.16 25,500 25,800 25,350 327,720 8,455,176,000
28/12/2018 25,800 0.30 ▲ 1.16 25,500 25,800 25,350 327,720 8,455,176,000
27/12/2018 25,500 0.50 ▲ 1.96 25,000 25,850 25,100 660,210 16,835,355,000
26/12/2018 25,000 -0.50 ▼ -2.00 25,000 25,500 24,300 326,140 8,153,500,000
25/12/2018 25,000 -1.50 ▼ -6.00 26,500 26,000 24,700 477,710 11,942,750,000
24/12/2018 26,500 -0.50 ▼ -1.89 27,000 27,100 26,000 337,540 8,944,810,000
21/12/2018 27,000 -0.30 ▼ -1.11 27,300 27,300 26,700 171,760 4,637,520,000
20/12/2018 27,300 0.25 ▲ 0.92 27,050 27,400 26,700 337,460 9,212,658,000
19/12/2018 27,050 -0.45 ▼ -1.66 27,500 27,600 26,900 164,370 4,446,208,500
18/12/2018 27,500 -0.45 ▼ -1.64 27,950 27,700 27,050 207,170 5,697,175,000
17/12/2018 27,950 -0.50 ▼ -1.79 28,450 28,500 27,500 428,420 11,974,339,000
15/12/2018 28,450 -0.25 ▼ -0.88 28,700 28,700 28,400 222,070 6,317,891,500
14/12/2018 28,450 -0.25 ▼ -0.88 28,700 28,700 28,400 222,070 6,317,891,500
13/12/2018 28,700 0.30 ▲ 1.05 28,400 28,700 28,400 459,800 13,196,260,000
12/12/2018 28,400 -0.20 ▼ -0.70 28,600 28,800 28,200 141,840 4,028,256,000
11/12/2018 28,600 -0.20 ▼ -0.70 28,800 29,000 28,500 85,230 2,437,578,000
10/12/2018 28,800 -0.45 ▼ -1.56 29,250 29,450 28,800 263,250 7,581,600,000
07/12/2018 29,250 0.25 ▲ 0.85 29,000 29,300 28,700 561,750 16,431,187,500
06/12/2018 29,000 -0.15 ▼ -0.52 29,000 29,000 28,600 306,750 8,895,750,000
05/12/2018 29,000 -0.20 ▼ -0.69 29,200 29,400 28,700 865,740 25,106,460,000
04/12/2018 29,200 0.30 ▲ 1.03 28,900 29,200 28,650 313,760 9,161,792,000
03/12/2018 29,100 0.60 ▲ 2.06 28,500 29,200 28,500 561,670 16,344,597,000
30/11/2018 28,500 -0.10 ▼ -0.35 28,500 28,500 28,100 241,220 6,874,770,000
29/11/2018 28,500 0.30 ▲ 1.05 28,200 28,700 28,200 639,880 18,236,580,000
28/11/2018 28,200 0.60 ▲ 2.13 27,600 28,250 27,350 654,380 18,453,516,000
27/11/2018 27,600 0.10 ▲ 0.36 27,500 27,700 27,200 345,480 9,535,248,000
26/11/2018 27,500 -0.05 ▼ -0.18 27,500 27,650 27,200 175,530 4,827,075,000
23/11/2018 27,500 -0.35 ▼ -1.27 27,850 28,000 27,500 179,390 4,933,225,000
22/11/2018 27,850 -0.15 ▼ -0.54 28,000 28,350 27,850 204,300 5,689,755,000
21/11/2018 28,000 -0.45 ▼ -1.61 28,450 28,350 27,900 328,010 9,184,280,000
20/11/2018 28,450 -0.15 ▼ -0.53 28,600 28,700 28,200 205,990 5,860,415,500
19/11/2018 28,600 0.25 ▲ 0.87 28,350 28,600 28,000 215,630 6,167,018,000
16/11/2018 28,350 0.75 ▲ 2.65 27,600 28,400 27,600 210,720 5,973,912,000
15/11/2018 27,600 -0.40 ▼ -1.45 28,000 28,000 27,500 167,550 4,624,380,000
14/11/2018 28,000 -0.50 ▼ -1.79 28,000 28,200 27,500 260,410 7,291,480,000
13/11/2018 28,000 -0.30 ▼ -1.07 28,300 28,300 27,000 259,170 7,256,760,000
12/11/2018 28,300 -0.10 ▼ -0.35 28,400 28,300 27,600 394,310 11,158,973,000
11/11/2018 28,400 -0.30 ▼ -1.06 28,700 28,800 28,300 209,760 5,957,184,000
09/11/2018 28,400 -0.30 ▼ -1.06 28,700 28,800 28,300 209,760 5,957,184,000
08/11/2018 28,700 0.15 ▲ 0.52 28,550 28,950 28,550 156,960 4,504,752,000
07/11/2018 28,550 -0.05 ▼ -0.18 28,550 28,550 28,200 344,570 9,837,473,500
06/11/2018 28,550 -0.05 ▼ -0.18 28,600 28,900 28,000 343,170 9,797,503,500
05/11/2018 28,600 0.15 ▲ 0.52 28,450 28,600 28,000 332,710 9,515,506,000
04/11/2018 28,450 0.15 ▲ 0.53 28,300 29,000 28,300 347,830 9,895,763,500
02/11/2018 28,450 0.15 ▲ 0.53 28,300 29,000 28,300 347,830 9,895,763,500
01/11/2018 28,300 -0.50 ▼ -1.77 28,800 29,000 28,200 317,390 8,982,137,000
31/10/2018 28,800 1.40 ▲ 4.86 27,400 29,000 27,600 400,740 11,541,312,000
30/10/2018 27,400 0.15 ▲ 0.55 27,250 27,600 27,050 222,100 6,085,540,000
29/10/2018 27,250 -1.25 ▼ -4.59 28,500 28,500 27,000 617,700 16,832,325,000
26/10/2018 28,500 -0.55 ▼ -1.93 29,050 29,500 28,500 234,340 6,678,690,000
25/10/2018 29,050 -0.75 ▼ -2.58 29,800 29,500 28,100 591,920 17,195,276,000
24/10/2018 29,800 -0.70 ▼ -2.35 30,500 30,600 29,500 258,650 7,707,770,000
23/10/2018 30,500 -0.70 ▼ -2.30 31,200 31,300 29,550 570,550 17,401,775,000
22/10/2018 31,200 0.40 ▲ 1.28 30,800 31,750 31,100 808,570 25,227,384,000
20/10/2018 30,800 -0.20 ▼ -0.65 31,000 31,000 30,350 326,350 10,051,580,000
19/10/2018 30,800 -0.20 ▼ -0.65 31,000 31,000 30,350 326,350 10,051,580,000
18/10/2018 31,000 -0.20 ▼ -0.65 31,200 31,300 30,700 272,370 8,443,470,000
17/10/2018 31,200 0.50 ▲ 1.60 30,700 31,300 30,700 542,010 16,910,712,000
16/10/2018 30,700 0.25 ▲ 0.81 30,450 30,700 30,300 261,640 8,032,348,000
15/10/2018 30,450 -0.15 ▼ -0.49 30,600 30,950 30,100 492,510 14,996,929,500
14/10/2018 30,600 0.45 ▲ 1.47 30,150 30,900 29,500 869,720 26,613,432,000
12/10/2018 30,600 0.45 ▲ 1.47 30,150 30,900 29,500 869,720 26,613,432,000
11/10/2018 30,150 -2.25 ▼ -7.46 32,400 31,600 30,150 1,222,770 36,866,515,500
10/10/2018 32,400 -0.40 ▼ -1.23 32,800 32,900 32,300 357,120 11,570,688,000
09/10/2018 32,800 0.40 ▲ 1.22 32,400 33,400 32,500 892,670 29,279,576,000
08/10/2018 32,400 0.60 ▲ 1.85 31,800 32,500 31,600 554,790 17,975,196,000
06/10/2018 31,800 -0.20 ▼ -0.63 32,000 32,500 31,800 403,520 12,831,936,000
05/10/2018 31,800 -0.20 ▼ -0.63 32,000 32,500 31,800 403,520 12,831,936,000
04/10/2018 32,000 0.20 ▲ 0.63 31,800 32,100 31,700 461,430 14,765,760,000
03/10/2018 31,800 -0.25 ▼ -0.79 32,050 32,100 31,700 581,410 18,488,838,000
02/10/2018 32,050 -0.60 ▼ -1.87 32,650 32,700 32,000 619,470 19,854,013,500
01/10/2018 32,650 0.05 ▲ 0.15 32,600 33,100 32,500 760,440 24,828,366,000
30/09/2018 32,600 0.60 ▲ 1.84 32,000 33,400 32,200 1,681,490 54,816,574,000
28/09/2018 32,600 0.60 ▲ 1.84 32,000 33,400 32,200 1,681,490 54,816,574,000
27/09/2018 32,000 0.20 ▲ 0.63 31,800 32,100 31,650 361,450 11,566,400,000
26/09/2018 31,800 0.10 ▲ 0.31 31,800 32,500 31,500 604,940 19,237,092,000
25/09/2018 31,800 -0.50 ▼ -1.57 32,300 32,350 31,800 508,270 16,162,986,000
24/09/2018 32,300 -0.10 ▼ -0.31 32,400 32,700 32,050 395,530 12,775,619,000
22/09/2018 32,400 0.05 ▲ 0.15 32,400 32,900 31,700 765,880 24,814,512,000
21/09/2018 32,400 0.05 ▲ 0.15 32,400 32,900 31,700 765,880 24,814,512,000
20/09/2018 32,400 0.55 ▲ 1.70 31,850 32,600 31,800 1,194,620 38,705,688,000
19/09/2018 31,850 0.10 ▲ 0.31 31,750 32,200 31,650 1,107,700 35,280,245,000
18/09/2018 31,750 0.85 ▲ 2.68 30,900 31,850 30,800 1,352,550 42,943,462,500
17/09/2018 30,900 0.30 ▲ 0.97 30,600 31,200 30,600 831,080 25,680,372,000
14/09/2018 30,600 -0.20 ▼ -0.65 30,800 31,000 30,500 328,900 10,064,340,000
13/09/2018 30,800 0.10 ▲ 0.32 30,700 31,100 30,450 398,610 12,277,188,000
12/09/2018 30,700 -0.30 ▼ -0.98 31,000 31,350 30,700 278,280 8,543,196,000
11/09/2018 31,000 0.35 ▲ 1.13 30,650 31,300 30,700 505,220 15,661,820,000
10/09/2018 30,650 0.35 ▲ 1.14 30,300 30,650 30,150 298,060 9,135,539,000
07/09/2018 30,300 0.20 ▲ 0.66 30,100 30,300 29,850 144,180 4,368,654,000
06/09/2018 30,100 0.10 ▲ 0.33 30,000 30,200 29,700 201,230 6,057,023,000
05/09/2018 30,000 -0.30 ▼ -1.00 30,300 30,450 29,800 389,000 11,670,000,000
04/09/2018 30,300 -0.70 ▼ -2.31 31,000 31,350 30,150 565,360 17,130,408,000
03/09/2018 31,000 -0.90 ▼ -2.90 31,900 31,800 31,000 640,110 19,843,410,000
31/08/2018 31,000 -0.90 ▼ -2.90 31,900 31,800 31,000 640,110 19,843,410,000
30/08/2018 31,900 -0.10 ▼ -0.31 32,000 31,900 31,700 452,470 14,433,793,000
29/08/2018 32,000 0.30 ▲ 0.94 31,700 32,400 31,300 687,900 22,012,800,000
28/08/2018 31,700 1.40 ▲ 4.42 30,300 31,700 30,100 1,408,130 44,637,721,000
27/08/2018 30,300 -0.05 ▼ -0.17 30,300 30,350 30,000 539,000 16,331,700,000
24/08/2018 30,300 0.30 ▲ 0.99 30,000 30,500 29,750 342,740 10,385,022,000
23/08/2018 30,000 -0.45 ▼ -1.50 30,450 30,500 30,000 407,020 12,210,600,000
22/08/2018 30,450 0.05 ▲ 0.16 30,450 31,000 30,200 681,820 20,761,419,000
21/08/2018 30,450 1.05 ▲ 3.45 29,400 30,600 28,700 977,600 29,767,920,000
20/08/2018 29,400 0.30 ▲ 1.02 29,100 29,400 28,700 420,770 12,370,638,000
18/08/2018 29,100 -0.10 ▼ -0.34 29,200 29,450 28,850 279,230 8,125,593,000
17/08/2018 29,100 -0.10 ▼ -0.34 29,200 29,450 28,850 279,230 8,125,593,000
16/08/2018 29,200 -0.20 ▼ -0.68 29,200 29,200 28,650 230,200 6,721,840,000
15/08/2018 29,200 0.05 ▲ 0.17 29,150 29,250 28,800 354,400 10,348,480,000
14/08/2018 29,150 0.10 ▲ 0.34 29,050 29,300 28,950 389,750 11,361,212,500
13/08/2018 29,050 -0.10 ▼ -0.34 29,150 29,400 29,000 399,670 11,610,413,500
12/08/2018 29,150 -0.50 ▼ -1.72 29,650 29,750 29,100 163,400 4,763,110,000
10/08/2018 29,150 -0.50 ▼ -1.72 29,650 29,750 29,100 163,400 4,763,110,000
09/08/2018 29,650 0.60 ▲ 2.02 29,050 29,800 29,200 345,870 10,255,045,500
08/08/2018 29,050 -0.80 ▼ -2.75 29,850 30,000 29,000 384,170 11,160,138,500
07/08/2018 29,850 -0.05 ▼ -0.17 29,900 29,950 29,500 255,520 7,627,272,000
06/08/2018 29,900 0.05 ▲ 0.17 29,850 30,000 29,600 259,540 7,760,246,000
03/08/2018 29,850 -0.45 ▼ -1.51 30,300 30,550 29,800 323,570 9,658,564,500
02/08/2018 30,300 -0.20 ▼ -0.66 30,500 30,500 29,600 204,580 6,198,774,000
01/08/2018 30,500 -0.10 ▼ -0.33 30,600 30,750 30,000 286,970 8,752,585,000
31/07/2018 30,600 0.90 ▲ 2.94 29,700 31,000 29,550 692,960 21,204,576,000
30/07/2018 29,700 -0.20 ▼ -0.67 29,900 30,000 29,600 281,680 8,365,896,000
28/07/2018 29,900 0.40 ▲ 1.34 29,500 30,100 29,000 166,500 4,978,350,000
27/07/2018 29,900 0.40 ▲ 1.34 29,500 30,100 29,000 166,500 4,978,350,000
26/07/2018 29,500 -0.65 ▼ -2.20 30,150 30,150 29,500 141,990 4,188,705,000
25/07/2018 30,150 0.15 ▲ 0.50 30,000 31,000 29,700 1,052,380 31,729,257,000
24/07/2018 30,000 0.50 ▲ 1.67 29,500 30,100 29,000 154,410 4,632,300,000
23/07/2018 29,500 -1.25 ▼ -4.24 30,750 30,500 29,500 468,880 13,831,960,000
22/07/2018 30,750 -0.25 ▼ -0.81 31,000 31,000 30,300 193,490 5,949,817,500
20/07/2018 30,750 -0.25 ▼ -0.81 31,000 31,000 30,300 193,490 5,949,817,500
19/07/2018 31,000 0.50 ▲ 1.61 30,500 31,200 29,700 452,230 14,019,130,000
18/07/2018 30,500 0.50 ▲ 1.64 30,000 30,500 29,600 305,970 9,332,085,000
17/07/2018 30,000 0.20 ▲ 0.67 29,800 30,100 29,400 375,210 11,256,300,000
16/07/2018 29,800 0.60 ▲ 2.01 29,200 29,900 28,900 544,960 16,239,808,000
14/07/2018 29,200 0.75 ▲ 2.57 28,450 29,200 28,300 295,880 8,639,696,000
13/07/2018 29,200 0.75 ▲ 2.57 28,450 29,200 28,300 295,880 8,639,696,000
12/07/2018 28,450 0.45 ▲ 1.58 28,000 28,900 27,800 391,500 11,138,175,000
11/07/2018 28,000 -0.95 ▼ -3.39 28,950 28,800 27,900 272,830 7,639,240,000
10/07/2018 28,950 -0.05 ▼ -0.17 29,000 29,350 28,600 196,350 5,684,332,500
09/07/2018 29,000 0.50 ▲ 1.72 28,500 29,200 28,500 410,090 11,892,610,000
08/07/2018 28,500 0.20 ▲ 0.70 28,300 28,800 27,600 395,400 11,268,900,000
06/07/2018 28,500 0.20 ▲ 0.70 28,300 28,800 27,600 395,400 11,268,900,000
05/07/2018 28,300 0.10 ▲ 0.35 28,200 28,500 27,500 425,750 12,048,725,000
04/07/2018 28,200 1.20 ▲ 4.26 27,000 28,200 26,600 459,830 12,967,206,000
03/07/2018 27,000 -1.10 ▼ -4.07 28,100 28,000 27,000 280,320 7,568,640,000
02/07/2018 28,100 0.10 ▲ 0.36 28,000 28,100 27,000 565,370 15,886,897,000
30/06/2018 28,000 -0.10 ▼ -0.36 28,100 0 0 348,430 9,756,040,000
29/06/2018 28,000 -0.10 ▼ -0.36 28,100 28,050 27,500 348,430 9,756,040,000
28/06/2018 28,100 0.10 ▲ 0.36 28,000 28,100 27,300 431,580 12,127,398,000
27/06/2018 28,000 -0.40 ▼ -1.43 28,400 28,400 27,800 437,360 12,246,080,000
26/06/2018 28,400 0.10 ▲ 0.35 28,400 28,500 27,600 767,130 21,786,492,000
25/06/2018 28,400 0.40 ▲ 1.41 28,000 28,500 28,100 788,690 22,398,796,000
24/06/2018 28,000 0.10 ▲ 0.36 27,900 28,700 27,500 291,730 8,168,440,000
22/06/2018 28,000 0.10 ▲ 0.36 27,900 28,700 27,500 291,730 8,168,440,000
21/06/2018 27,900 -0.95 ▼ -3.41 28,850 28,850 27,500 478,730 13,356,567,000
20/06/2018 28,850 -0.35 ▼ -1.21 28,850 29,100 27,800 372,880 10,757,588,000
19/06/2018 28,850 -0.95 ▼ -3.29 29,800 29,700 27,750 1,194,750 34,468,537,500
18/06/2018 29,800 -0.60 ▼ -2.01 30,400 30,500 29,500 586,890 17,489,322,000
17/06/2018 30,400 -0.10 ▼ -0.33 30,500 30,500 29,900 169,670 5,157,968,000
15/06/2018 30,400 -0.10 ▼ -0.33 30,500 30,500 29,900 169,670 5,157,968,000
14/06/2018 30,500 0.50 ▲ 1.64 30,000 30,700 29,700 368,550 11,240,775,000
13/06/2018 30,000 -0.90 ▼ -3.00 30,900 31,300 30,000 477,390 14,321,700,000
12/06/2018 30,900 0.20 ▲ 0.65 30,700 31,000 29,500 484,690 14,976,921,000
11/06/2018 30,700 0.10 ▲ 0.33 30,600 31,500 30,050 267,150 8,201,505,000
09/06/2018 30,600 -1.10 ▼ -3.59 31,700 31,500 30,500 243,980 7,465,788,000
08/06/2018 30,600 -1.10 ▼ -3.59 31,700 31,500 30,500 243,980 7,465,788,000
07/06/2018 31,700 -0.20 ▼ -0.63 31,900 31,900 30,600 426,880 13,532,096,000
06/06/2018 31,900 1.70 ▲ 5.33 30,200 32,150 30,500 441,420 14,081,298,000
05/06/2018 33,750 2.20 ▲ 6.52 31,550 33,750 32,500 765,050 25,820,437,500
04/06/2018 31,550 2.05 ▲ 6.50 29,500 31,550 30,000 617,100 19,469,505,000
03/06/2018 29,500 -0.40 ▼ -1.36 29,900 30,200 29,500 158,030 4,661,885,000
01/06/2018 29,500 -0.40 ▼ -1.36 29,900 30,200 29,500 158,030 4,661,885,000
31/05/2018 29,900 1.15 ▲ 3.85 28,750 29,950 28,750 274,920 8,220,108,000
30/05/2018 28,750 -1.05 ▼ -3.65 29,800 29,800 28,750 377,440 10,851,400,000
29/05/2018 29,800 0.10 ▲ 0.34 29,700 29,800 27,800 455,810 13,583,138,000
28/05/2018 29,700 -1.30 ▼ -4.38 31,000 30,700 28,850 1,045,070 31,038,579,000
25/05/2018 31,000 -0.50 ▼ -1.61 31,500 31,700 30,000 485,550 15,052,050,000
24/05/2018 31,500 -1.10 ▼ -3.49 32,600 32,900 31,350 330,080 10,397,520,000
23/05/2018 32,600 0.10 ▲ 0.31 32,500 32,950 30,800 265,820 8,665,732,000
22/05/2018 32,500 -1.30 ▼ -4.00 33,800 33,800 31,500 288,330 9,370,725,000
21/05/2018 33,800 0.10 ▲ 0.30 33,700 34,300 33,600 120,760 4,081,688,000
20/05/2018 33,700 -0.30 ▼ -0.89 34,000 34,000 32,700 201,400 6,787,180,000
18/05/2018 33,700 -0.30 ▼ -0.89 34,000 34,000 32,700 201,400 6,787,180,000
17/05/2018 34,000 -0.10 ▼ -0.29 34,000 34,100 31,650 278,190 9,458,460,000
16/05/2018 34,000 -0.70 ▼ -2.06 34,000 34,200 33,000 217,050 7,379,700,000
15/05/2018 34,000 0.20 ▲ 0.59 33,800 34,200 33,400 161,430 5,488,620,000
14/05/2018 33,800 -0.10 ▼ -0.30 33,900 34,000 33,400 221,900 7,500,220,000
13/05/2018 33,900 1.30 ▲ 3.83 32,600 33,900 31,700 561,620 19,038,918,000
11/05/2018 33,900 1.30 ▲ 3.83 32,600 33,900 31,700 561,620 19,038,918,000
10/05/2018 32,600 -1.30 ▼ -3.99 33,900 33,800 32,600 466,910 15,221,266,000
09/05/2018 33,900 -0.45 ▼ -1.33 34,350 34,150 33,350 326,910 11,082,249,000
08/05/2018 34,350 -0.65 ▼ -1.89 35,000 35,000 34,350 98,890 3,396,871,500
07/05/2018 35,000 -0.20 ▼ -0.57 35,000 35,000 34,000 185,510 6,492,850,000
05/05/2018 35,000 0.50 ▲ 1.43 34,500 35,000 33,000 331,320 11,596,200,000
04/05/2018 35,000 0.50 ▲ 1.43 34,500 35,000 33,000 331,320 11,596,200,000
03/05/2018 34,500 -1.00 ▼ -2.90 35,500 34,950 33,050 639,480 22,062,060,000
02/05/2018 35,500 -0.50 ▼ -1.41 36,000 36,000 33,500 270,650 9,608,075,000
29/04/2018 36,000 0.60 ▲ 1.67 35,400 36,000 34,000 358,040 12,889,440,000
27/04/2018 36,000 0.60 ▲ 1.67 35,400 36,000 34,000 358,040 12,889,440,000
26/04/2018 35,400 0.20 ▲ 0.56 35,200 36,250 32,750 810,500 28,691,700,000
25/04/2018 35,200 -2.60 ▼ -7.39 37,800 36,000 35,200 627,120 22,074,624,000
24/04/2018 35,200 -2.60 ▼ -7.39 37,800 36,000 35,200 627,120 22,074,624,000
23/04/2018 37,800 -2.80 ▼ -7.41 40,600 40,600 37,800 538,980 20,373,444,000
20/04/2018 40,600 -0.20 ▼ -0.49 40,800 40,900 39,900 292,160 11,861,696,000
19/04/2018 40,800 -1.10 ▼ -2.70 41,900 42,700 40,800 184,600 7,531,680,000
18/04/2018 41,900 1.10 ▲ 2.63 40,800 42,800 40,950 600,500 25,160,950,000
13/04/2018 40,300 -0.75 ▼ -1.86 41,050 41,100 40,300 321,120 12,941,136,000
12/04/2018 41,050 0.05 ▲ 0.12 41,000 41,100 40,500 362,940 14,898,687,000
11/04/2018 41,000 0.50 ▲ 1.22 41,000 41,900 40,900 609,390 24,984,990,000
10/04/2018 41,000 0.10 ▲ 0.24 40,900 41,400 40,500 480,620 19,705,420,000
09/04/2018 40,900 -1.40 ▼ -3.42 42,300 42,900 40,900 437,300 17,885,570,000
06/04/2018 42,300 2.30 ▲ 5.44 40,000 42,800 40,700 740,910 31,340,493,000
05/04/2018 40,000 0.50 ▲ 1.25 39,500 40,000 39,200 177,800 7,112,000,000
04/04/2018 39,500 1.05 ▲ 2.66 38,450 39,900 38,000 426,280 16,838,060,000
03/04/2018 38,450 0.05 ▲ 0.13 38,400 38,850 38,100 252,180 9,696,321,000
02/04/2018 38,400 1.50 ▲ 3.91 36,900 39,000 37,300 486,040 18,663,936,000
30/03/2018 36,900 0.60 ▲ 1.63 36,300 37,300 36,000 399,580 14,744,502,000
29/03/2018 36,300 -0.25 ▼ -0.69 36,550 36,900 36,000 70,100 2,544,630,000
28/03/2018 36,550 1.65 ▲ 4.51 34,900 36,700 34,700 604,670 22,100,688,500
27/03/2018 34,900 0.10 ▲ 0.29 34,800 35,400 34,750 238,240 8,314,576,000
26/03/2018 34,800 -0.10 ▼ -0.29 34,800 34,800 34,100 57,990 2,018,052,000
23/03/2018 34,800 -0.40 ▼ -1.15 34,800 34,800 34,000 161,810 5,630,988,000
22/03/2018 34,800 -0.40 ▼ -1.15 35,200 35,800 34,800 261,560 9,102,288,000
21/03/2018 35,200 0.30 ▲ 0.85 34,900 35,400 34,900 206,410 7,265,632,000
20/03/2018 34,900 -0.50 ▼ -1.43 35,400 35,300 34,750 218,000 7,608,200,000
19/03/2018 35,400 0.50 ▲ 1.41 35,500 35,800 35,100 241,180 8,537,772,000
16/03/2018 35,500 0.60 ▲ 1.69 35,500 36,000 35,400 166,380 5,906,490,000
15/03/2018 35,500 0.60 ▲ 1.69 34,900 35,600 34,600 352,370 12,509,135,000
14/03/2018 34,900 0.10 ▲ 0.29 34,900 35,100 34,500 329,740 11,507,926,000
13/03/2018 34,900 0.30 ▲ 0.86 34,600 35,100 34,600 128,370 4,480,113,000
12/03/2018 34,600 -0.15 ▼ -0.43 34,750 35,400 34,750 167,420 5,792,732,000
09/03/2018 35,200 0.45 ▲ 1.28 34,750 35,400 34,750 228,260 8,034,752,000
08/03/2018 34,750 0.45 ▲ 1.29 34,300 34,850 34,050 221,030 7,680,792,500
07/03/2018 34,300 -0.20 ▼ -0.58 34,500 34,500 34,000 349,530 11,988,879,000
06/03/2018 34,500 0.60 ▲ 1.74 33,900 34,800 33,250 369,090 12,733,605,000
05/03/2018 33,900 0.90 ▲ 2.65 33,000 34,900 33,400 397,120 13,462,368,000
02/03/2018 33,000 1.05 ▲ 3.18 31,950 33,300 31,400 217,330 7,171,890,000
01/03/2018 31,950 -0.05 ▼ -0.16 32,000 32,100 31,800 317,160 10,133,262,000
28/02/2018 32,000 -0.50 ▼ -1.56 32,500 32,650 32,000 147,430 4,717,760,000
27/02/2018 32,500 1.20 ▲ 3.69 31,300 33,000 32,000 227,760 7,402,200,000
26/02/2018 34,000 0.70 ▲ 2.06 33,300 34,500 33,300 492,110 16,731,740,000
23/02/2018 33,300 -0.20 ▼ -0.60 33,500 33,800 33,200 257,720 8,582,076,000
22/02/2018 33,500 0.50 ▲ 1.49 33,000 34,000 32,700 547,060 18,326,510,000
21/02/2018 33,000 -0.30 ▼ -0.91 33,300 33,600 32,700 227,890 7,520,370,000
14/02/2018 33,300 0.30 ▲ 0.90 33,000 34,000 33,100 101,280 3,372,624,000
13/02/2018 33,300 0.30 ▲ 0.90 33,000 34,000 33,100 101,280 3,372,624,000
12/02/2018 33,000 -0.65 ▼ -1.97 33,650 33,500 32,300 393,940 13,000,020,000
09/02/2018 33,650 0.15 ▲ 0.45 33,500 33,700 31,400 334,070 11,241,455,500
08/02/2018 33,500 1.80 ▲ 5.37 31,700 33,500 31,000 476,140 15,950,690,000
07/02/2018 31,700 -0.15 ▼ -0.47 31,850 31,700 30,100 682,350 21,630,495,000
06/02/2018 29,650 -2.20 ▼ -7.42 31,850 31,850 29,650 621,300 18,421,545,000
05/02/2018 31,850 -2.35 ▼ -7.38 34,200 34,000 31,850 429,110 13,667,153,500
02/02/2018 34,200 0.15 ▲ 0.44 34,050 34,200 33,700 296,060 10,125,252,000
01/02/2018 34,050 -0.85 ▼ -2.50 34,900 35,200 34,000 365,750 12,453,787,500
31/01/2018 34,900 -0.10 ▼ -0.29 35,000 35,900 34,900 1,095,480 38,232,252,000
30/01/2018 35,000 1.45 ▲ 4.14 33,550 35,850 32,600 810,260 28,359,100,000
29/01/2018 33,550 -0.45 ▼ -1.34 34,000 34,400 33,500 467,560 15,686,638,000
26/01/2018 34,000 -0.50 ▼ -1.47 34,500 35,000 33,900 659,430 22,420,620,000
25/01/2018 34,500 0.15 ▲ 0.43 34,350 35,200 34,150 1,909,330 65,871,885,000
24/01/2018 28,400 -4.15 ▼ -14.61 32,550 34,700 33,500 1,772,770 50,346,668,000
22/01/2018 33,500 1.80 ▲ 5.37 32,550 34,700 33,500 793,770 26,591,295,000
19/01/2018 32,550 0.15 ▲ 0.46 32,400 33,400 32,100 450,570 14,666,053,500
18/01/2018 32,400 -0.30 ▼ -0.93 32,700 32,650 31,400 531,180 17,210,232,000
17/01/2018 32,700 -1.60 ▼ -4.89 34,300 34,700 32,700 794,030 25,964,781,000
16/01/2018 34,300 -0.20 ▼ -0.58 34,500 35,200 34,100 814,640 27,942,152,000
15/01/2018 34,500 2.00 ▲ 5.80 32,500 34,500 32,500 1,488,270 51,345,315,000
12/01/2018 32,500 -0.50 ▼ -1.54 33,000 33,300 32,400 550,980 17,906,850,000
11/01/2018 33,000 -0.10 ▼ -0.30 33,000 33,300 32,700 420,290 13,869,570,000
10/01/2018 33,000 1.35 ▲ 4.09 31,650 33,450 31,800 1,109,350 36,608,550,000
09/01/2018 31,650 0.65 ▲ 2.05 31,000 31,700 31,100 494,540 15,652,191,000
08/01/2018 31,000 0.20 ▲ 0.65 30,800 31,000 30,500 289,680 8,980,080,000
05/01/2018 30,800 -0.60 ▼ -1.95 31,400 31,400 30,500 241,650 7,442,820,000
04/01/2018 31,400 0.60 ▲ 1.91 30,800 31,400 30,600 381,030 11,964,342,000
03/01/2018 30,800 0.15 ▲ 0.49 30,800 31,250 30,800 378,850 11,668,580,000
02/01/2018 30,800 0.70 ▲ 2.27 30,100 30,800 30,100 144,640 4,454,912,000
01/01/2018 30,100 0.05 ▲ 0.17 30,100 30,900 30,000 214,580 6,458,858,000
29/12/2017 30,100 0.05 ▲ 0.17 30,100 30,900 30,000 214,580 6,458,858,000
28/12/2017 30,100 -0.10 ▼ -0.33 30,200 30,500 29,750 159,520 4,801,552,000
27/12/2017 30,200 -0.05 ▼ -0.17 30,200 30,750 30,050 147,970 4,468,694,000
26/12/2017 30,200 0.50 ▲ 1.66 29,700 30,450 29,700 273,500 8,259,700,000
25/12/2017 29,700 -1.30 ▼ -4.38 31,000 31,000 29,700 294,760 8,754,372,000
24/12/2017 31,000 -0.95 ▼ -3.06 31,950 32,000 30,500 514,490 15,949,190,000
22/12/2017 31,000 -0.95 ▼ -3.06 31,950 32,000 30,500 514,490 15,949,190,000
21/12/2017 31,950 -0.05 ▼ -0.16 32,000 32,200 31,550 1,355,740 43,315,893,000
20/12/2017 32,000 0.50 ▲ 1.56 31,500 33,700 31,600 888,440 28,430,080,000
19/12/2017 31,750 0.75 ▲ 2.36 31,000 31,850 30,800 709,480 22,525,990,000
18/12/2017 31,050 0.05 ▲ 0.16 31,000 31,100 30,800 30,850 957,892,500
17/12/2017 31,000 0.30 ▲ 0.97 30,700 31,500 30,000 1,128,190 34,973,890,000
15/12/2017 30,700 1.70 ▲ 5.54 29,000 30,700 28,500 606,570 18,621,699,000
14/12/2017 29,000 -0.40 ▼ -1.38 29,400 29,400 28,100 443,580 12,863,820,000
13/12/2017 29,400 -0.10 ▼ -0.34 29,500 29,800 27,500 772,480 22,710,912,000
12/12/2017 29,500 -1.20 ▼ -4.07 30,700 30,700 29,500 455,660 13,441,970,000
11/12/2017 30,500 -0.20 ▼ -0.66 30,700 30,700 30,000 36,670 1,118,435,000
10/12/2017 30,700 -0.60 ▼ -1.95 31,300 31,500 30,500 262,930 8,071,951,000
08/12/2017 31,300 1.30 ▲ 4.15 30,000 31,300 30,050 698,540 21,864,302,000
07/12/2017 31,300 1.20 ▲ 3.83 30,000 31,300 30,050 674,850 21,122,805,000
05/12/2017 30,700 0.10 ▲ 0.33 30,500 31,300 30,300 1,655,750 50,831,525,000
04/12/2017 30,600 1.20 ▲ 4.08 29,400 30,600 29,350 932,160 28,524,096,000
01/12/2017 29,400 0.00 ■■ 0.00 29,400 29,800 29,200 794,410 23,355,654,000
30/11/2017 29,400 0.50 ▲ 1.73 29,000 29,750 29,000 825,700 24,275,580,000
29/11/2017 28,900 0.10 ▲ 0.35 28,900 28,900 28,500 709,170 20,495,013,000
28/11/2017 28,800 0.05 ▲ 0.17 29,000 29,200 28,650 1,215,360 35,002,368,000
27/11/2017 28,750 0.35 ▲ 1.23 28,750 28,800 28,400 1,067,710 30,696,662,500
24/11/2017 28,400 1.05 ▲ 3.84 27,500 28,450 27,500 1,772,770 50,346,668,000
23/11/2017 27,350 -0.35 ▼ -1.26 27,600 27,700 27,350 761,540 20,828,119,000
22/11/2017 27,700 -0.30 ▼ -1.07 27,600 27,950 27,600 547,660 15,170,182,000
21/11/2017 28,000 0.00 ■■ 0.00 28,300 28,300 27,400 1,455,360 40,750,080,000
20/11/2017 28,000 0.05 ▲ 0.18 28,000 28,350 27,850 1,020,560 28,575,680,000
17/11/2017 27,950 -0.05 ▼ -0.18 28,400 28,550 27,900 779,270 21,780,596,500
16/11/2017 28,000 0.50 ▲ 1.82 27,600 28,300 27,600 784,230 21,958,440,000
15/11/2017 27,500 0.15 ▲ 0.55 27,250 27,750 27,250 286,720 7,884,800,000
14/11/2017 27,350 0.15 ▲ 0.55 27,150 27,800 27,150 740,850 20,262,247,500
13/11/2017 27,200 -0.65 ▼ -2.33 27,850 27,850 27,150 747,350 20,327,920,000
10/11/2017 27,850 -0.15 ▼ -0.54 28,200 28,200 27,750 538,990 15,010,871,500
09/11/2017 28,000 -0.05 ▼ -0.18 28,100 28,400 27,800 439,740 12,312,720,000
08/11/2017 28,050 -0.15 ▼ -0.53 28,200 29,000 28,050 1,355,270 38,015,323,500
07/11/2017 28,200 0.40 ▲ 1.44 27,800 28,550 27,550 1,114,970 31,442,154,000
06/11/2017 27,800 0.00 ■■ 0.00 27,900 28,100 27,650 260,610 7,244,958,000
03/11/2017 27,800 0.85 ▲ 3.15 26,950 27,900 26,950 756,540 21,031,812,000
02/11/2017 26,950 0.00 ■■ 0.00 26,800 27,150 26,800 474,500 12,787,775,000
01/11/2017 26,950 0.20 ▲ 0.75 26,700 27,150 26,700 636,090 17,142,625,500
31/10/2017 26,750 -0.15 ▼ -0.56 27,000 27,000 26,350 286,910 7,674,842,500
30/10/2017 26,900 -0.20 ▼ -0.74 27,100 27,200 26,900 490,850 13,203,865,000
27/10/2017 27,100 -0.20 ▼ -0.73 27,300 27,300 26,800 207,750 5,630,025,000
26/10/2017 27,300 -0.05 ▼ -0.18 27,500 27,500 27,200 280,980 7,670,754,000
25/10/2017 27,350 0.00 ■■ 0.00 27,500 27,500 27,250 251,300 6,873,055,000
24/10/2017 27,350 0.10 ▲ 0.37 27,250 27,450 27,200 342,230 9,359,990,500
23/10/2017 27,250 -0.10 ▼ -0.37 27,300 27,500 27,200 660,140 17,988,815,000
20/10/2017 27,350 -0.85 ▼ -3.01 28,500 28,500 27,300 1,083,800 29,641,930,000
19/10/2017 28,200 0.10 ▲ 0.36 28,250 28,250 28,000 781,100 22,027,020,000
18/10/2017 28,100 0.40 ▲ 1.44 27,950 28,250 27,850 1,162,770 32,673,837,000
17/10/2017 27,700 0.30 ▲ 1.09 27,400 28,100 27,400 836,180 23,162,186,000
16/10/2017 27,400 -0.30 ▼ -1.08 27,600 27,700 27,300 351,930 9,642,882,000
13/10/2017 27,700 -0.20 ▼ -0.72 27,900 27,900 27,250 428,680 11,874,436,000
12/10/2017 27,900 1.00 ▲ 3.72 27,050 27,900 27,050 1,634,940 45,614,826,000
11/10/2017 26,900 0.60 ▲ 2.28 26,300 26,900 26,300 1,314,720 35,365,968,000
10/10/2017 26,300 0.00 ■■ 0.00 26,200 26,400 26,200 231,810 6,096,603,000
09/10/2017 26,300 -0.20 ▼ -0.75 26,500 26,550 26,200 142,810 3,755,903,000
06/10/2017 26,500 0.60 ▲ 2.32 26,000 26,500 26,000 993,100 26,317,150,000
05/10/2017 25,900 -0.60 ▼ -2.26 26,500 26,500 25,900 809,450 20,964,755,000
04/10/2017 26,500 -0.10 ▼ -0.38 26,300 26,600 26,300 187,610 4,971,665,000
03/10/2017 26,600 0.10 ▲ 0.38 26,500 26,850 26,150 558,640 14,859,824,000
02/10/2017 26,500 -0.55 ▼ -2.03 27,250 27,250 26,500 230,460 6,107,190,000
29/09/2017 27,050 0.85 ▲ 3.24 26,200 27,050 26,200 897,710 24,283,055,500
28/09/2017 26,200 -1.05 ▼ -3.85 27,250 27,500 26,000 1,220,870 31,986,794,000
27/09/2017 27,250 0.00 ■■ 0.00 27,300 27,400 27,150 557,260 15,185,335,000
26/09/2017 27,250 -0.05 ▼ -0.18 27,300 27,450 27,200 396,100 10,793,725,000
25/09/2017 27,300 -0.30 ▼ -1.09 27,700 27,800 27,300 462,850 12,635,805,000
22/09/2017 27,600 0.30 ▲ 1.10 27,500 27,850 27,400 1,062,510 29,325,276,000
21/09/2017 27,300 -0.05 ▼ -0.18 27,300 27,650 27,300 284,490 7,766,577,000
20/09/2017 27,350 -0.25 ▼ -0.91 27,750 27,750 27,300 443,970 12,142,579,500
19/09/2017 27,600 0.15 ▲ 0.55 27,600 27,800 27,450 1,032,660 28,501,416,000
18/09/2017 27,450 -0.30 ▼ -1.08 27,700 27,800 27,350 762,560 20,932,272,000
15/09/2017 27,750 -0.30 ▼ -1.07 28,050 28,050 27,550 857,640 23,799,510,000
14/09/2017 28,050 0.15 ▲ 0.54 27,950 28,300 27,900 687,460 19,283,253,000
13/09/2017 27,900 0.75 ▲ 2.76 27,200 28,050 27,200 874,420 24,396,318,000
12/09/2017 27,150 0.00 ■■ 0.00 27,150 27,150 26,700 1,253,970 34,045,285,500
11/09/2017 27,150 -0.40 ▼ -1.45 27,500 27,500 27,150 1,287,390 34,952,638,500
08/09/2017 27,550 -0.10 ▼ -0.36 27,650 27,700 27,450 743,910 20,494,720,500
07/09/2017 27,650 0.30 ▲ 1.10 27,350 27,800 27,350 1,250,380 34,573,007,000
06/09/2017 27,350 0.00 ■■ 0.00 27,400 27,400 27,200 484,710 13,256,818,500
05/09/2017 27,350 -0.35 ▼ -1.26 27,700 27,900 27,250 554,260 15,159,011,000
01/09/2017 27,700 -0.45 ▼ -1.60 28,150 28,200 27,500 743,070 20,583,039,000
31/08/2017 28,150 0.30 ▲ 1.08 28,100 28,400 28,000 742,850 20,911,227,500
30/08/2017 27,850 0.60 ▲ 2.20 27,250 28,100 27,250 1,527,100 42,529,735,000
29/08/2017 27,250 -0.15 ▼ -0.55 27,200 27,850 27,200 657,870 17,926,957,500
28/08/2017 27,400 -0.60 ▼ -2.14 28,000 29,000 27,400 539,490 14,782,026,000
25/08/2017 28,000 -0.65 ▼ -2.27 28,100 28,150 26,700 3,593,340 100,613,520,000
24/08/2017 28,650 -0.10 ▼ -0.35 28,500 29,200 28,350 442,710 12,683,641,500
23/08/2017 28,750 -0.35 ▼ -1.20 29,000 29,500 28,150 711,360 20,451,600,000
22/08/2017 29,100 -0.40 ▼ -1.36 29,400 29,600 29,100 900,010 26,190,291,000
21/08/2017 29,500 -0.20 ▼ -0.67 29,700 30,000 29,100 384,470 11,341,865,000
18/08/2017 29,700 0.55 ▲ 1.89 29,200 29,800 28,700 1,116,870 33,171,039,000
17/08/2017 29,150 -1.30 ▼ -4.27 30,300 30,400 29,100 1,732,360 50,498,294,000
16/08/2017 30,450 -0.35 ▼ -1.14 30,650 31,200 30,300 537,750 16,374,487,500
15/08/2017 30,800 -0.30 ▼ -0.96 31,100 31,200 30,650 427,190 13,157,452,000
14/08/2017 31,100 0.10 ▲ 0.32 30,900 31,300 30,700 758,510 23,589,661,000
11/08/2017 31,000 0.05 ▲ 0.16 30,950 31,400 30,200 744,780 23,088,180,000
10/08/2017 30,950 -0.55 ▼ -1.75 31,000 31,500 30,850 1,062,880 32,896,136,000
09/08/2017 31,500 -0.70 ▼ -2.17 32,100 32,100 30,700 1,262,700 39,775,050,000
08/08/2017 32,200 -0.35 ▼ -1.08 32,300 32,800 31,950 1,524,880 49,101,136,000
07/08/2017 32,550 0.00 ■■ 0.00 32,050 32,850 32,050 1,612,370 52,482,643,500
04/08/2017 32,550 1.35 ▲ 4.33 31,200 32,800 31,050 2,521,610 82,078,405,500
03/08/2017 31,200 0.30 ▲ 0.97 31,250 31,400 30,900 1,804,120 56,288,544,000
02/08/2017 30,900 0.35 ▲ 1.15 30,550 30,900 30,200 1,620,080 50,060,472,000
01/08/2017 30,550 0.20 ▲ 0.66 30,350 31,000 30,150 1,966,410 60,073,825,500
31/07/2017 30,350 -0.45 ▼ -1.46 30,800 31,300 30,200 1,430,960 43,429,636,000
28/07/2017 30,800 -0.10 ▼ -0.32 30,700 31,200 30,300 2,374,140 73,123,512,000
27/07/2017 30,900 0.05 ▲ 0.16 30,550 31,750 30,450 1,587,480 49,053,132,000
26/07/2017 30,850 2.00 ▲ 6.93 29,000 30,850 28,800 2,235,740 68,972,579,000
25/07/2017 28,850 0.20 ▲ 0.70 28,800 29,000 28,300 736,840 21,257,834,000
24/07/2017 28,650 0.50 ▲ 1.78 28,150 28,800 28,150 329,630 9,443,899,500
21/07/2017 28,150 0.00 ■■ 0.00 28,500 29,100 28,150 1,097,570 30,896,595,500
20/07/2017 28,150 -0.15 ▼ -0.53 28,400 28,500 27,500 600,430 16,902,104,500
19/07/2017 28,300 1.30 ▲ 4.81 27,000 28,300 27,000 600,290 16,988,207,000
18/07/2017 27,000 -1.10 ▼ -3.91 27,700 28,000 26,800 859,440 23,204,880,000
17/07/2017 28,100 -0.90 ▼ -3.10 29,000 29,300 28,100 331,170 9,305,877,000
14/07/2017 29,000 -0.30 ▼ -1.02 29,300 29,700 28,950 397,730 11,534,170,000
13/07/2017 29,300 1.00 ▲ 3.53 28,150 29,500 28,150 1,411,090 41,344,937,000
12/07/2017 28,300 0.15 ▲ 0.53 28,500 28,500 28,000 201,490 5,702,167,000
11/07/2017 28,150 -0.35 ▼ -1.23 28,500 28,500 28,000 358,140 10,081,641,000
10/07/2017 28,500 0.00 ■■ 0.00 28,500 28,950 28,150 494,890 14,104,365,000
07/07/2017 28,500 0.45 ▲ 1.60 28,300 28,900 28,050 517,090 14,737,065,000
06/07/2017 28,050 0.20 ▲ 0.72 27,800 28,600 27,800 339,610 9,526,060,500
05/07/2017 27,850 0.00 ■■ 0.00 27,900 28,200 27,600 178,820 4,980,137,000
04/07/2017 27,850 -0.05 ▼ -0.18 27,900 28,200 27,750 153,290 4,269,126,500
03/07/2017 27,900 -0.60 ▼ -2.11 28,600 28,600 27,550 168,010 4,687,479,000
30/06/2017 28,500 0.50 ▲ 1.79 28,000 28,800 28,000 346,090 9,863,565,000
29/06/2017 28,000 0.35 ▲ 1.27 27,800 28,000 27,700 179,230 5,018,440,000
28/06/2017 27,650 0.55 ▲ 2.03 28,950 28,950 27,150 346,170 9,571,600,500
27/06/2017 30,000 0.40 ▲ 1.35 29,600 30,450 29,500 1,394,440 41,833,200,000
26/06/2017 29,600 0.20 ▲ 0.68 29,400 29,800 29,100 920,360 27,242,656,000
23/06/2017 29,400 0.10 ▲ 0.34 29,300 29,700 29,250 555,910 16,343,754,000
22/06/2017 29,300 -0.30 ▼ -1.01 29,900 29,900 29,250 624,000 18,283,200,000
21/06/2017 29,600 0.05 ▲ 0.17 29,700 30,050 29,200 916,300 27,122,480,000
20/06/2017 29,550 0.55 ▲ 1.90 29,300 29,550 28,900 1,169,450 34,557,247,500
19/06/2017 29,000 1.15 ▲ 4.13 28,300 29,450 27,900 1,871,170 54,263,930,000
16/06/2017 27,850 0.15 ▲ 0.54 27,800 28,100 27,800 242,380 6,750,283,000
15/06/2017 27,700 0.00 ■■ 0.00 27,700 28,400 27,650 461,990 12,797,123,000
14/06/2017 27,700 -0.30 ▼ -1.07 28,100 28,400 27,650 293,120 8,119,424,000
13/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,600 264,230 7,398,440,000
12/06/2017 28,000 -0.45 ▼ -1.58 28,450 28,500 27,950 233,050 6,525,400,000
09/06/2017 28,450 -0.15 ▼ -0.52 28,750 28,800 28,200 136,010 3,869,484,500
08/06/2017 28,600 -0.20 ▼ -0.69 28,800 29,200 28,300 276,150 7,897,890,000
07/06/2017 28,800 -0.30 ▼ -1.03 29,450 29,450 28,700 265,080 7,634,304,000
06/06/2017 29,100 0.70 ▲ 2.46 28,500 29,200 28,400 554,670 16,140,897,000
05/06/2017 28,400 0.15 ▲ 0.53 28,450 28,600 27,900 412,960 11,728,064,000
02/06/2017 28,250 0.45 ▲ 1.62 27,800 28,400 27,700 374,360 10,575,670,000
01/06/2017 27,800 -0.10 ▼ -0.36 28,000 28,000 27,700 159,360 4,430,208,000
31/05/2017 27,900 -0.10 ▼ -0.36 28,000 28,500 27,700 373,210 10,412,559,000
30/05/2017 28,000 -0.40 ▼ -1.41 28,400 28,800 27,950 800,190 22,405,320,000
29/05/2017 28,400 0.80 ▲ 2.90 27,700 28,900 27,450 781,060 22,182,104,000
26/05/2017 27,600 0.15 ▲ 0.55 27,500 27,900 27,300 329,840 9,103,584,000
25/05/2017 27,450 1.25 ▲ 4.77 26,200 28,000 26,200 761,330 20,898,508,500
24/05/2017 26,200 -0.60 ▼ -2.24 26,500 26,850 26,100 826,560 21,655,872,000
23/05/2017 26,800 -0.70 ▼ -2.55 27,500 27,800 26,800 758,980 20,340,664,000
22/05/2017 27,500 -0.90 ▼ -3.17 28,400 28,850 27,500 906,990 24,942,225,000
19/05/2017 28,400 0.25 ▲ 0.89 28,000 28,500 27,850 954,300 27,102,120,000
18/05/2017 28,150 -0.45 ▼ -1.57 28,300 28,600 28,100 794,430 22,363,204,500
17/05/2017 28,600 -0.40 ▼ -1.38 28,800 29,000 28,100 1,044,670 29,877,562,000
16/05/2017 29,000 -1.00 ▼ -3.33 30,000 30,000 29,000 803,540 23,302,660,000
15/05/2017 30,000 0.60 ▲ 2.04 29,400 30,900 29,200 1,029,600 30,888,000,000
09/05/2017 30,000 0.40 ▲ 1.35 29,700 30,800 29,250 1,627,810 48,834,300,000
08/05/2017 29,600 1.30 ▲ 4.59 28,950 29,900 28,600 1,348,220 39,907,312,000
05/05/2017 28,300 0.50 ▲ 1.80 27,800 29,300 27,650 1,498,060 42,395,098,000
04/05/2017 27,800 0.10 ▲ 0.36 27,600 27,900 27,500 457,450 12,717,110,000
03/05/2017 27,700 -0.30 ▼ -1.07 27,800 28,300 27,700 323,150 8,951,255,000
28/04/2017 28,000 0.50 ▲ 1.82 27,500 28,000 27,200 284,210 7,957,880,000
27/04/2017 27,500 -0.10 ▼ -0.36 27,700 27,700 27,300 611,650 16,820,375,000
26/04/2017 27,600 -0.40 ▼ -1.43 27,750 28,000 27,600 592,670 16,357,692,000
25/04/2017 28,000 0.15 ▲ 0.54 27,800 28,150 27,200 948,990 26,571,720,000
24/04/2017 27,850 -0.25 ▼ -0.89 27,900 28,100 27,800 405,800 11,301,530,000
21/04/2017 28,100 0.10 ▲ 0.36 27,500 28,100 27,400 946,100 26,585,410,000
20/04/2017 28,000 -0.90 ▼ -3.11 29,000 29,000 27,850 909,770 25,473,560,000
19/04/2017 28,900 -0.40 ▼ -1.37 29,300 29,400 28,450 923,840 26,698,976,000
18/04/2017 29,300 0.20 ▲ 0.69 29,000 29,300 28,700 470,830 13,795,319,000
17/04/2017 29,100 -0.70 ▼ -2.35 29,800 30,200 29,100 878,270 25,557,657,000
14/04/2017 29,800 1.10 ▲ 3.83 28,700 30,000 27,900 1,333,230 39,730,254,000
13/04/2017 28,700 0.00 ■■ 0.00 28,700 29,200 28,400 700,040 20,091,148,000
12/04/2017 28,700 -0.20 ▼ -0.69 28,900 29,300 28,300 599,470 17,204,789,000
11/04/2017 28,900 -0.10 ▼ -0.34 29,100 29,700 28,900 1,306,090 37,746,001,000
10/04/2017 29,000 1.70 ▲ 6.23 27,300 29,000 27,300 1,995,890 57,880,810,000
07/04/2017 27,300 0.00 ■■ 0.00 27,300 27,400 26,900 773,290 21,110,817,000
05/04/2017 27,300 0.45 ▲ 1.68 26,800 27,500 26,700 1,184,540 32,337,942,000
04/04/2017 26,850 -0.35 ▼ -1.29 27,300 27,700 26,800 422,830 11,352,985,500
03/04/2017 27,200 0.70 ▲ 2.64 26,500 28,000 26,400 604,830 16,451,376,000
31/03/2017 26,500 0.10 ▲ 0.38 26,400 26,800 26,350 443,470 11,751,955,000
30/03/2017 26,400 0.50 ▲ 1.93 25,900 26,500 25,900 379,420 10,016,688,000
29/03/2017 25,900 -0.40 ▼ -1.52 26,600 26,600 25,900 551,950 14,295,505,000
28/03/2017 26,300 -0.50 ▼ -1.87 26,600 26,900 26,300 409,520 10,770,376,000
27/03/2017 26,800 0.00 ■■ 0.00 26,800 27,300 26,700 342,920 9,190,256,000
24/03/2017 26,800 -0.60 ▼ -2.19 27,400 27,700 26,800 334,610 8,967,548,000
23/03/2017 27,400 1.15 ▲ 4.38 26,200 27,500 26,200 557,070 15,263,718,000
22/03/2017 26,250 -0.20 ▼ -0.76 26,400 26,450 26,100 334,620 8,783,775,000
21/03/2017 26,450 -0.25 ▼ -0.94 26,700 26,700 26,000 658,860 17,426,847,000
20/03/2017 26,700 0.00 ■■ 0.00 26,700 27,100 26,500 505,080 13,485,636,000
17/03/2017 26,700 -0.05 ▼ -0.19 26,700 27,100 26,700 331,310 8,845,977,000
16/03/2017 26,750 1.15 ▲ 4.49 25,600 26,950 25,300 899,760 24,068,580,000
15/03/2017 25,600 0.40 ▲ 1.59 25,200 26,000 25,200 455,200 11,653,120,000
14/03/2017 25,200 0.10 ▲ 0.40 25,100 25,200 24,800 156,000 3,931,200,000
13/03/2017 25,100 -0.30 ▼ -1.18 25,300 25,600 25,100 552,200 13,860,220,000
10/03/2017 25,400 1.30 ▲ 5.39 24,100 25,400 24,100 650,190 16,514,826,000
09/03/2017 24,100 -0.60 ▼ -2.43 24,700 24,800 24,100 239,630 5,775,083,000
08/03/2017 24,700 0.90 ▲ 3.78 24,300 24,900 24,200 640,310 15,815,657,000
07/03/2017 23,800 0.90 ▲ 3.93 22,900 24,000 22,900 665,070 15,828,666,000
06/03/2017 22,900 -0.10 ▼ -0.43 22,800 23,050 22,800 324,780 7,437,462,000
03/03/2017 23,000 0.10 ▲ 0.44 22,800 23,000 22,800 97,980 2,253,540,000
02/03/2017 22,900 0.00 ■■ 0.00 22,900 23,000 22,900 136,550 3,126,995,000
01/03/2017 22,900 0.30 ▲ 1.33 22,500 23,000 22,300 127,980 2,930,742,000
28/02/2017 22,600 0.35 ▲ 1.57 22,350 22,600 22,300 96,730 2,186,098,000
27/02/2017 22,250 -0.25 ▼ -1.11 22,500 22,500 22,250 166,340 3,701,065,000
24/02/2017 22,500 0.00 ■■ 0.00 22,500 22,600 22,450 279,170 6,281,325,000
23/02/2017 22,500 0.00 ■■ 0.00 22,500 22,700 22,450 126,510 2,846,475,000
22/02/2017 22,500 -0.25 ▼ -1.10 22,700 23,100 22,500 473,080 10,644,300,000
21/02/2017 22,750 -0.10 ▼ -0.44 22,850 22,900 22,600 210,030 4,778,182,500
20/02/2017 22,850 -0.15 ▼ -0.65 23,000 23,000 22,750 181,520 4,147,732,000
17/02/2017 23,000 0.05 ▲ 0.22 22,950 23,000 22,900 165,430 3,804,890,000
16/02/2017 22,950 0.05 ▲ 0.22 23,000 23,100 22,800 365,570 8,389,831,500
15/02/2017 22,900 0.05 ▲ 0.22 22,850 23,100 22,800 137,560 3,150,124,000
14/02/2017 22,850 0.00 ■■ 0.00 22,850 22,850 22,800 116,900 2,671,165,000
13/02/2017 22,850 0.05 ▲ 0.22 22,900 23,000 22,800 198,350 4,532,297,500
10/02/2017 22,800 0.40 ▲ 1.79 22,400 23,000 22,300 446,900 10,189,320,000
09/02/2017 22,400 0.05 ▲ 0.22 22,350 22,400 22,300 218,470 4,893,728,000
08/02/2017 22,350 0.10 ▲ 0.45 22,250 22,350 22,150 139,690 3,122,071,500
07/02/2017 22,250 -0.05 ▼ -0.22 22,400 22,450 22,250 189,530 4,217,042,500
06/02/2017 22,300 0.00 ■■ 0.00 22,400 22,400 22,200 120,180 2,680,014,000
03/02/2017 22,300 -0.20 ▼ -0.89 22,500 22,550 22,300 192,250 4,287,175,000
02/02/2017 22,500 -0.50 ▼ -2.17 22,800 22,800 22,500 115,720 2,603,700,000
25/01/2017 23,000 0.50 ▲ 2.22 22,500 23,000 22,450 138,230 3,179,290,000
24/01/2017 22,500 0.00 ■■ 0.00 22,500 23,000 22,450 161,840 3,641,400,000
23/01/2017 22,500 -0.10 ▼ -0.44 22,600 22,600 22,400 98,990 2,227,275,000
20/01/2017 22,600 -0.10 ▼ -0.44 22,750 22,750 22,500 153,250 3,463,450,000
19/01/2017 22,700 -0.20 ▼ -0.87 22,900 22,900 22,600 116,200 2,637,740,000
18/01/2017 22,900 0.40 ▲ 1.78 22,750 23,000 22,700 281,240 6,440,396,000
17/01/2017 22,500 0.00 ■■ 0.00 22,550 22,750 22,500 262,440 5,904,900,000
16/01/2017 22,500 0.30 ▲ 1.35 22,200 22,500 22,200 122,600 2,758,500,000
13/01/2017 22,200 -0.35 ▼ -1.55 22,550 22,550 22,200 150,220 3,334,884,000
12/01/2017 22,550 0.00 ■■ 0.00 22,450 22,550 22,400 132,180 2,980,659,000
11/01/2017 22,550 0.05 ▲ 0.22 22,500 22,600 22,450 112,620 2,539,581,000
10/01/2017 22,500 0.20 ▲ 0.90 22,300 22,600 22,300 333,220 7,497,450,000
09/01/2017 22,300 -0.10 ▼ -0.45 22,400 22,500 21,950 169,880 3,788,324,000
06/01/2017 22,400 0.10 ▲ 0.45 22,200 22,550 22,200 195,260 4,373,824,000
05/01/2017 22,300 -0.10 ▼ -0.45 22,300 22,450 22,000 163,220 3,639,806,000
04/01/2017 22,400 0.20 ▲ 0.90 22,200 22,400 22,100 168,170 3,767,008,000
03/01/2017 22,200 0.00 ■■ 0.00 22,200 22,300 21,900 396,360 8,799,192,000
30/12/2016 22,200 0.00 ■■ 0.00 22,000 22,450 22,000 126,600 2,810,520,000
29/12/2016 22,200 -0.15 ▼ -0.67 22,350 22,350 22,000 106,740 2,369,628,000
28/12/2016 22,350 0.50 ▲ 2.29 21,800 22,500 21,700 238,870 5,338,744,500
27/12/2016 21,850 0.00 ■■ 0.00 21,800 21,900 21,600 275,030 6,009,405,500
26/12/2016 21,850 0.05 ▲ 0.23 21,800 21,850 21,600 142,240 3,107,944,000
23/12/2016 21,800 -0.15 ▼ -0.68 21,800 21,900 21,600 155,370 3,387,066,000
22/12/2016 21,950 0.25 ▲ 1.15 21,500 22,000 21,450 178,360 3,915,002,000
21/12/2016 21,700 -0.40 ▼ -1.81 22,100 22,200 21,500 187,070 4,059,419,000
20/12/2016 22,100 0.20 ▲ 0.91 21,800 22,200 21,400 260,500 5,757,050,000
19/12/2016 21,900 0.10 ▲ 0.46 21,800 22,000 21,400 139,330 3,051,327,000
16/12/2016 21,800 -0.30 ▼ -1.36 22,100 22,200 21,800 136,470 2,975,046,000
15/12/2016 22,100 -0.10 ▼ -0.45 22,200 22,200 21,500 132,620 2,930,902,000
14/12/2016 22,200 0.10 ▲ 0.45 22,100 22,400 21,900 119,700 2,657,340,000
13/12/2016 22,100 -0.20 ▼ -0.90 22,300 22,300 21,700 162,210 3,584,841,000
12/12/2016 22,300 0.00 ■■ 0.00 22,300 22,500 22,200 159,630 3,559,749,000
09/12/2016 22,300 0.00 ■■ 0.00 22,300 22,700 22,300 106,490 2,374,727,000
08/12/2016 22,300 0.00 ■■ 0.00 22,400 22,800 22,300 138,550 3,089,665,000
07/12/2016 22,500 -0.10 ▼ -0.44 22,600 22,600 21,800 114,870 2,584,575,000
06/12/2016 22,600 0.15 ▲ 0.67 22,450 22,800 21,800 286,240 6,469,024,000
05/12/2016 22,450 -0.35 ▼ -1.54 22,800 22,900 22,000 255,340 5,732,383,000
02/12/2016 22,800 0.00 ■■ 0.00 22,800 22,900 22,100 135,880 3,098,064,000
01/12/2016 22,800 -0.20 ▼ -0.87 22,900 23,000 22,350 152,180 3,469,704,000
30/11/2016 23,000 0.00 ■■ 0.00 23,000 23,000 22,700 125,800 2,893,400,000
29/11/2016 23,000 0.00 ■■ 0.00 22,900 23,100 22,900 197,590 4,544,570,000
28/11/2016 23,000 0.00 ■■ 0.00 22,900 23,100 22,800 478,750 11,011,250,000
25/11/2016 23,000 0.00 ■■ 0.00 22,950 23,100 22,800 140,020 3,220,460,000
24/11/2016 23,000 0.00 ■■ 0.00 23,000 23,000 22,750 332,690 7,651,870,000
23/11/2016 23,000 0.30 ▲ 1.32 22,600 23,000 22,600 531,900 12,233,700,000
22/11/2016 22,700 0.00 ■■ 0.00 22,500 22,750 22,500 149,020 3,382,754,000
21/11/2016 22,700 -0.25 ▼ -1.09 22,750 22,800 22,600 254,510 5,777,377,000
18/11/2016 22,950 0.55 ▲ 2.46 22,400 23,100 22,400 402,580 9,239,211,000
17/11/2016 22,400 0.20 ▲ 0.90 22,200 22,400 22,000 109,210 2,446,304,000
16/11/2016 22,200 0.30 ▲ 1.37 21,900 22,200 21,900 136,770 3,036,294,000
15/11/2016 21,900 -0.45 ▼ -2.01 22,350 22,350 21,900 352,130 7,711,647,000
14/11/2016 22,350 0.00 ■■ 0.00 22,300 22,350 22,100 196,780 4,398,033,000
11/11/2016 22,350 0.00 ■■ 0.00 22,400 22,500 22,150 137,340 3,069,549,000
10/11/2016 22,350 -0.15 ▼ -0.67 22,500 22,600 22,300 359,080 8,025,438,000
09/11/2016 22,500 0.00 ■■ 0.00 22,400 22,500 21,900 176,880 3,979,800,000
08/11/2016 22,500 0.05 ▲ 0.22 22,450 22,500 22,300 240,970 5,421,825,000
07/11/2016 22,450 -0.05 ▼ -0.22 22,450 22,550 22,400 297,520 6,679,324,000
04/11/2016 22,500 0.25 ▲ 1.12 22,300 22,500 22,250 209,840 4,721,400,000
03/11/2016 22,250 0.30 ▲ 1.37 21,950 22,400 21,700 201,030 4,472,917,500
02/11/2016 21,950 0.45 ▲ 2.09 21,500 22,050 21,500 375,190 8,235,420,500
01/11/2016 21,500 -0.25 ▼ -1.15 21,800 21,800 21,400 119,330 2,565,595,000
31/10/2016 21,750 -0.10 ▼ -0.46 21,850 21,900 21,700 143,110 3,112,642,500
28/10/2016 21,850 0.05 ▲ 0.23 21,750 22,050 21,700 323,300 7,064,105,000
27/10/2016 21,800 -0.20 ▼ -0.91 21,950 21,950 21,700 114,940 2,505,692,000
26/10/2016 22,000 0.00 ■■ 0.00 22,000 22,000 21,700 147,430 3,243,460,000
25/10/2016 22,000 0.00 ■■ 0.00 22,050 22,150 21,750 223,690 4,921,180,000
24/10/2016 22,000 -0.15 ▼ -0.68 22,100 22,200 21,950 356,450 7,841,900,000
21/10/2016 22,150 -0.25 ▼ -1.12 22,400 22,450 22,000 187,610 4,155,561,500
20/10/2016 22,400 -0.25 ▼ -1.10 22,450 22,650 22,200 202,870 4,544,288,000
19/10/2016 22,650 0.05 ▲ 0.22 22,600 22,800 22,400 537,340 12,170,751,000
18/10/2016 22,600 0.30 ▲ 1.35 22,300 22,800 22,300 468,590 10,590,134,000
17/10/2016 22,300 0.10 ▲ 0.45 22,200 22,400 22,200 575,660 12,837,218,000
14/10/2016 22,200 0.00 ■■ 0.00 22,200 22,350 22,100 126,830 2,815,626,000
13/10/2016 22,200 0.00 ■■ 0.00 22,300 22,300 22,050 146,280 3,247,416,000
12/10/2016 22,200 0.35 ▲ 1.60 21,850 22,250 21,750 308,480 6,848,256,000
11/10/2016 21,850 -0.15 ▼ -0.68 22,050 22,200 21,700 206,150 4,504,377,500
10/10/2016 22,000 -0.40 ▼ -1.79 22,400 22,450 22,000 196,690 4,327,180,000
07/10/2016 22,400 -0.20 ▼ -0.88 22,600 22,650 22,200 338,630 7,585,312,000
06/10/2016 22,600 0.20 ▲ 0.89 22,400 22,600 22,350 190,650 4,308,690,000
05/10/2016 22,400 0.00 ■■ 0.00 22,400 22,550 22,350 234,380 5,250,112,000
04/10/2016 22,400 0.05 ▲ 0.22 22,350 22,550 22,350 194,110 4,348,064,000
03/10/2016 22,350 0.05 ▲ 0.22 22,350 22,450 22,300 125,340 2,801,349,000
30/09/2016 22,300 0.00 ■■ 0.00 22,200 22,350 22,150 116,120 2,589,476,000
29/09/2016 22,300 0.00 ■■ 0.00 22,350 22,500 22,300 108,240 2,413,752,000
28/09/2016 22,300 -0.20 ▼ -0.89 22,450 22,550 22,300 120,960 2,697,408,000
27/09/2016 22,500 0.10 ▲ 0.45 22,400 22,700 22,200 267,710 6,023,475,000
26/09/2016 22,400 0.00 ■■ 0.00 22,400 22,600 22,250 186,560 4,178,944,000
23/09/2016 22,400 -0.20 ▼ -0.88 22,500 22,550 22,100 187,400 4,197,760,000
22/09/2016 22,600 0.20 ▲ 0.89 22,400 22,650 22,400 348,580 7,877,908,000
21/09/2016 22,400 0.10 ▲ 0.45 22,150 22,600 22,000 246,050 5,511,520,000
20/09/2016 22,300 0.30 ▲ 1.36 21,950 22,300 21,850 256,210 5,713,483,000
19/09/2016 22,000 0.10 ▲ 0.46 21,900 22,000 21,800 104,220 2,292,840,000
16/09/2016 21,900 -0.10 ▼ -0.45 21,950 22,000 21,800 87,470 1,915,593,000
15/09/2016 22,000 0.15 ▲ 0.69 21,850 22,150 21,850 181,760 3,998,720,000
14/09/2016 21,850 0.00 ■■ 0.00 21,850 21,850 21,700 128,010 2,797,018,500
13/09/2016 21,850 -0.05 ▼ -0.23 21,900 21,950 21,800 95,430 2,085,145,500
12/09/2016 21,900 -0.30 ▼ -1.35 22,100 22,100 21,800 96,380 2,110,722,000
09/09/2016 22,200 0.20 ▲ 0.91 22,000 22,200 21,700 155,270 3,446,994,000
08/09/2016 22,000 0.10 ▲ 0.46 22,000 22,100 21,900 103,230 2,271,060,000
07/09/2016 21,900 -0.10 ▼ -0.45 22,000 22,000 21,800 99,320 2,175,108,000
06/09/2016 22,000 0.00 ■■ 0.00 22,000 22,200 21,900 106,280 2,338,160,000
05/09/2016 22,000 0.30 ▲ 1.38 21,800 22,300 21,800 270,580 5,952,760,000
01/09/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,400 92,430 2,005,731,000
31/08/2016 21,700 0.00 ■■ 0.00 21,700 21,900 21,600 97,070 2,106,419,000
30/08/2016 21,700 -1.10 ▼ -4.82 22,400 22,400 21,600 106,810 2,317,777,000
29/08/2016 22,800 1.40 ▲ 6.54 21,500 22,800 21,400 144,730 3,299,844,000
26/08/2016 21,400 -0.20 ▼ -0.93 21,600 21,700 21,400 108,110 2,313,554,000
25/08/2016 21,600 -0.10 ▼ -0.46 21,700 21,800 21,600 98,570 2,129,112,000
24/08/2016 21,700 -0.20 ▼ -0.91 21,900 22,100 21,700 90,340 1,960,378,000
23/08/2016 21,900 -0.10 ▼ -0.45 21,900 22,100 21,700 117,300 2,568,870,000
22/08/2016 22,000 0.70 ▲ 3.29 21,300 22,500 21,300 313,650 6,900,300,000
19/08/2016 21,300 -0.20 ▼ -0.93 21,500 21,500 21,200 85,790 1,827,327,000
18/08/2016 21,500 0.50 ▲ 2.38 21,000 21,500 20,900 172,430 3,707,245,000
17/08/2016 21,000 0.10 ▲ 0.48 20,900 21,000 20,800 111,310 2,337,510,000
16/08/2016 20,900 0.20 ▲ 0.97 20,800 21,000 20,700 114,590 2,394,931,000
15/08/2016 20,700 -0.20 ▼ -0.96 20,900 21,000 20,700 94,590 1,958,013,000
12/08/2016 20,900 -0.20 ▼ -0.95 21,200 21,300 20,900 99,110 2,071,399,000
11/08/2016 21,100 0.00 ■■ 0.00 21,200 21,300 20,900 98,170 2,071,387,000
10/08/2016 21,100 -0.10 ▼ -0.47 21,200 21,200 20,900 196,680 4,149,948,000
09/08/2016 21,200 0.10 ▲ 0.47 21,100 21,200 21,000 108,630 2,302,956,000
08/08/2016 21,100 0.30 ▲ 1.44 20,900 21,200 20,900 141,370 2,982,907,000
05/08/2016 20,800 -0.20 ▼ -0.95 21,000 21,000 20,700 189,080 3,932,864,000
04/08/2016 21,000 0.20 ▲ 0.96 20,900 21,300 20,900 119,560 2,510,760,000
03/08/2016 20,800 -0.40 ▼ -1.89 21,200 21,300 20,800 88,280 1,836,224,000
02/08/2016 21,200 -0.30 ▼ -1.40 21,300 21,400 21,100 78,830 1,671,196,000
01/08/2016 21,500 -0.10 ▼ -0.46 21,600 21,900 21,200 174,330 3,748,095,000
29/07/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,400 88,450 1,910,520,000
28/07/2016 21,600 -0.10 ▼ -0.46 21,700 21,800 21,500 136,010 2,937,816,000
27/07/2016 21,700 0.00 ■■ 0.00 21,700 21,900 21,500 256,000 5,555,200,000
26/07/2016 21,700 0.10 ▲ 0.46 21,600 21,800 21,500 145,240 3,151,708,000
25/07/2016 21,600 0.10 ▲ 0.47 21,500 21,700 21,500 142,720 3,082,752,000
22/07/2016 21,500 -0.20 ▼ -0.92 21,700 21,800 21,400 124,980 2,687,070,000
21/07/2016 21,700 0.20 ▲ 0.93 21,500 22,000 21,500 143,440 3,112,648,000
20/07/2016 21,500 0.10 ▲ 0.47 21,400 21,500 21,300 112,550 2,419,825,000
19/07/2016 21,400 -0.10 ▼ -0.47 21,600 21,700 21,300 112,130 2,399,582,000
18/07/2016 21,500 0.20 ▲ 0.94 21,400 21,500 21,300 104,380 2,244,170,000
15/07/2016 21,300 0.10 ▲ 0.47 21,200 21,400 21,000 88,930 1,894,209,000
14/07/2016 21,200 -0.30 ▼ -1.40 21,500 21,600 21,200 83,770 1,775,924,000
13/07/2016 21,500 -0.10 ▼ -0.46 21,800 21,800 21,400 98,310 2,113,665,000
12/07/2016 21,600 -0.40 ▼ -1.82 22,200 22,200 21,600 113,620 2,454,192,000
11/07/2016 22,000 0.00 ■■ 0.00 22,000 22,100 21,900 152,700 3,359,400,000
08/07/2016 22,000 0.00 ■■ 0.00 21,900 22,200 21,900 139,480 3,068,560,000
07/07/2016 22,000 0.00 ■■ 0.00 22,100 22,500 21,900 246,050 5,413,100,000
06/07/2016 22,000 -0.60 ▼ -2.65 22,600 22,600 22,000 118,980 2,617,560,000
05/07/2016 22,600 -0.30 ▼ -1.31 22,800 22,800 22,300 159,800 3,611,480,000
04/07/2016 22,900 -0.10 ▼ -0.43 22,900 23,100 22,800 191,320 4,381,228,000
01/07/2016 23,000 0.50 ▲ 2.22 22,300 23,200 22,200 322,750 7,423,250,000
30/06/2016 22,500 0.50 ▲ 2.27 22,000 22,500 21,900 252,630 5,684,175,000
29/06/2016 22,000 1.00 ▲ 4.76 21,000 22,100 21,000 152,500 3,355,000,000
28/06/2016 21,000 0.00 ■■ 0.00 21,000 21,100 21,000 112,680 2,366,280,000
27/06/2016 21,000 -0.50 ▼ -2.33 21,300 21,400 20,900 26,330 552,930,000
24/06/2016 21,500 -0.60 ▼ -2.71 22,100 22,100 21,100 126,850 2,727,275,000
23/06/2016 22,100 0.00 ■■ 0.00 22,200 22,200 21,900 116,120 2,566,252,000
22/06/2016 22,100 0.00 ■■ 0.00 22,100 22,100 21,900 101,250 2,237,625,000
21/06/2016 22,100 0.00 ■■ 0.00 22,100 22,300 22,000 95,610 2,112,981,000
20/06/2016 22,100 -0.10 ▼ -0.45 22,300 22,400 22,100 98,560 2,178,176,000
17/06/2016 22,200 0.10 ▲ 0.45 22,100 22,200 22,000 143,380 3,183,036,000
16/06/2016 22,100 -0.20 ▼ -0.90 22,300 22,300 22,100 101,610 2,245,581,000
15/06/2016 22,300 -0.40 ▼ -1.76 22,600 22,600 22,200 103,640 2,311,172,000
14/06/2016 22,700 0.20 ▲ 0.89 22,600 22,800 22,500 91,090 2,067,743,000
13/06/2016 22,500 -0.30 ▼ -1.32 22,700 22,700 22,500 102,350 2,302,875,000
10/06/2016 22,800 0.00 ■■ 0.00 22,900 22,900 22,500 176,720 4,029,216,000
09/06/2016 22,800 0.00 ■■ 0.00 22,800 22,900 22,600 129,170 2,945,076,000
08/06/2016 22,800 -0.10 ▼ -0.44 22,800 23,100 22,700 121,550 2,771,340,000
07/06/2016 22,900 -0.10 ▼ -0.43 23,100 23,200 22,800 137,320 3,144,628,000
06/06/2016 23,000 -0.20 ▼ -0.86 23,200 23,400 22,900 101,970 2,345,310,000
03/06/2016 23,200 0.10 ▲ 0.43 23,200 23,300 22,900 143,510 3,329,432,000
02/06/2016 23,100 -0.10 ▼ -0.43 23,200 23,300 23,000 128,560 2,969,736,000
01/06/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,000 149,890 3,477,448,000
31/05/2016 23,200 0.00 ■■ 0.00 23,300 23,400 23,100 215,820 5,007,024,000
30/05/2016 23,200 -0.30 ▼ -1.28 23,500 23,800 23,200 213,200 4,946,240,000
27/05/2016 23,500 0.10 ▲ 0.43 23,300 23,500 23,200 162,950 3,829,325,000
26/05/2016 23,400 0.00 ■■ 0.00 23,300 23,400 23,100 169,690 3,970,746,000
25/05/2016 23,400 0.00 ■■ 0.00 23,400 23,600 23,300 167,420 3,917,628,000
24/05/2016 23,400 0.00 ■■ 0.00 23,500 23,700 23,400 206,050 4,821,570,000
23/05/2016 23,400 0.20 ▲ 0.86 23,100 23,500 23,100 155,060 3,628,404,000
20/05/2016 23,200 -0.30 ▼ -1.28 23,600 23,700 23,200 207,500 4,814,000,000
19/05/2016 23,500 -0.20 ▼ -0.84 23,500 23,800 23,500 170,310 4,002,285,000
18/05/2016 23,700 -0.20 ▼ -0.84 23,900 24,000 23,500 206,670 4,898,079,000
17/05/2016 23,900 0.00 ■■ 0.00 24,000 24,000 23,500 350,650 8,380,535,000
16/05/2016 23,900 0.10 ▲ 0.42 23,800 24,000 23,700 187,380 4,478,382,000
13/05/2016 23,800 0.10 ▲ 0.42 23,700 23,900 23,500 244,830 5,826,954,000
12/05/2016 23,700 0.30 ▲ 1.28 23,400 23,900 23,400 284,590 6,744,783,000
11/05/2016 23,400 -0.10 ▼ -0.43 23,500 23,600 23,200 191,400 4,478,760,000
10/05/2016 23,500 -0.20 ▼ -0.84 23,500 23,900 23,400 246,530 5,793,455,000
09/05/2016 23,700 -0.40 ▼ -1.66 23,900 24,300 23,600 168,280 3,988,236,000
06/05/2016 24,100 0.20 ▲ 0.84 23,800 24,300 23,700 311,310 7,502,571,000
05/05/2016 23,900 0.50 ▲ 2.14 23,200 23,900 23,200 297,470 7,109,533,000
04/05/2016 23,400 0.00 ■■ 0.00 23,200 23,400 23,100 156,760 3,668,184,000
29/04/2016 23,400 0.20 ▲ 0.86 23,000 23,600 22,900 274,110 6,414,174,000
28/04/2016 23,200 0.30 ▲ 1.31 22,900 23,300 22,800 246,310 5,714,392,000
27/04/2016 22,900 -0.10 ▼ -0.43 23,000 23,000 22,700 152,370 3,489,273,000
26/04/2016 23,000 0.20 ▲ 0.88 22,700 23,000 22,500 136,500 3,139,500,000
25/04/2016 22,800 0.10 ▲ 0.44 22,600 22,900 22,600 118,810 2,708,868,000
22/04/2016 22,700 0.40 ▲ 1.79 22,400 22,700 22,300 124,050 2,815,935,000
21/04/2016 22,300 0.00 ■■ 0.00 22,300 22,500 22,300 75,160 1,676,068,000
20/04/2016 22,300 0.00 ■■ 0.00 22,400 22,500 22,200 80,180 1,788,014,000
19/04/2016 22,300 -0.30 ▼ -1.33 22,500 22,600 22,300 101,790 2,269,917,000
15/04/2016 22,600 0.10 ▲ 0.44 22,500 22,800 22,400 133,880 3,025,688,000
14/04/2016 22,500 -0.20 ▼ -0.88 22,600 22,900 22,500 156,540 3,522,150,000
13/04/2016 22,700 0.10 ▲ 0.44 22,700 23,000 22,500 197,470 4,482,569,000
12/04/2016 22,600 -0.20 ▼ -0.88 22,900 23,000 22,500 183,950 4,157,270,000
11/04/2016 22,800 0.50 ▲ 2.24 22,300 23,100 22,200 223,930 5,105,604,000
08/04/2016 22,300 0.40 ▲ 1.83 22,000 22,300 21,800 249,030 5,553,369,000
07/04/2016 21,900 -0.40 ▼ -1.79 22,300 22,400 21,900 183,670 4,022,373,000
06/04/2016 22,300 0.00 ■■ 0.00 22,000 22,500 22,000 143,390 3,197,597,000
05/04/2016 22,300 0.20 ▲ 0.90 21,900 22,300 21,800 163,610 3,648,503,000
04/04/2016 22,100 0.20 ▲ 0.91 21,900 22,200 21,700 180,810 3,995,901,000
01/04/2016 21,900 -0.80 ▼ -3.52 22,500 22,500 21,900 169,200 3,705,480,000
31/03/2016 22,700 -0.50 ▼ -2.16 23,200 23,300 22,700 162,290 3,683,983,000
30/03/2016 23,200 -0.10 ▼ -0.43 23,300 23,500 23,100 126,590 2,936,888,000
29/03/2016 23,300 -0.20 ▼ -0.85 23,400 23,400 23,200 91,390 2,129,387,000
28/03/2016 23,500 0.40 ▲ 1.73 23,100 23,500 23,100 105,180 2,471,730,000
25/03/2016 23,100 0.00 ■■ 0.00 23,100 23,300 23,000 96,590 2,231,229,000
24/03/2016 23,100 -0.20 ▼ -0.86 23,300 23,500 23,100 183,120 4,230,072,000
23/03/2016 23,300 0.20 ▲ 0.87 23,500 23,500 23,100 99,890 2,327,437,000
22/03/2016 23,600 0.20 ▲ 0.85 23,400 23,600 23,300 330,050 7,789,180,000
21/03/2016 23,400 0.10 ▲ 0.43 23,500 23,500 23,300 150,930 3,531,762,000
18/03/2016 23,300 -0.20 ▼ -0.85 23,400 23,600 23,300 142,130 3,311,629,000
17/03/2016 23,500 0.30 ▲ 1.29 23,200 23,500 23,200 108,120 2,540,820,000
16/03/2016 23,200 -0.30 ▼ -1.28 23,500 23,600 23,200 120,860 2,803,952,000
15/03/2016 23,500 -0.10 ▼ -0.42 23,500 23,500 23,300 101,980 2,396,530,000
14/03/2016 23,600 -0.10 ▼ -0.42 23,600 23,700 23,300 102,210 2,412,156,000
11/03/2016 23,700 0.10 ▲ 0.42 23,800 23,800 23,600 139,990 3,317,763,000
10/03/2016 23,600 0.00 ■■ 0.00 23,600 23,700 23,400 81,690 1,927,884,000
09/03/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,400 101,330 2,391,388,000
08/03/2016 23,600 -0.10 ▼ -0.42 23,700 23,800 23,300 104,410 2,464,076,000
07/03/2016 23,700 -0.30 ▼ -1.25 23,900 24,000 23,600 105,250 2,494,425,000
04/03/2016 24,000 0.10 ▲ 0.42 23,900 24,100 23,800 162,820 3,907,680,000
03/03/2016 23,900 -0.30 ▼ -1.24 24,100 24,200 23,800 184,570 4,411,223,000
02/03/2016 24,200 0.80 ▲ 3.42 23,400 24,200 23,400 286,590 6,935,478,000
01/03/2016 23,400 0.30 ▲ 1.30 23,100 23,500 22,900 255,850 5,986,890,000
29/02/2016 23,100 -0.20 ▼ -0.86 23,300 23,300 22,800 139,290 3,217,599,000
26/02/2016 23,300 0.40 ▲ 1.75 22,900 23,300 22,900 166,760 3,885,508,000
25/02/2016 22,900 -0.60 ▼ -2.55 23,400 23,500 22,900 166,340 3,809,186,000
24/02/2016 23,500 0.10 ▲ 0.43 23,400 23,500 23,200 150,620 3,539,570,000
23/02/2016 23,400 0.00 ■■ 0.00 23,500 23,600 23,300 182,330 4,266,522,000
22/02/2016 23,400 -0.10 ▼ -0.43 23,500 23,600 23,400 144,520 3,381,768,000
19/02/2016 23,500 -0.40 ▼ -1.67 23,800 23,800 23,500 126,140 2,964,290,000
18/02/2016 23,900 0.00 ■■ 0.00 23,900 24,000 23,600 120,670 2,884,013,000
17/02/2016 23,900 0.00 ■■ 0.00 23,800 23,900 23,600 106,320 2,541,048,000
16/02/2016 23,900 0.20 ▲ 0.84 23,600 23,900 23,600 199,630 4,771,157,000
15/02/2016 23,700 0.10 ▲ 0.42 23,600 23,700 23,300 121,010 2,867,937,000
05/02/2016 23,600 0.10 ▲ 0.43 23,500 23,600 23,400 95,380 2,250,968,000
04/02/2016 23,500 0.10 ▲ 0.43 23,300 23,500 23,300 92,250 2,167,875,000
03/02/2016 23,400 -0.20 ▼ -0.85 23,500 23,500 23,100 185,110 4,331,574,000
02/02/2016 23,600 0.10 ▲ 0.43 23,500 23,700 23,400 100,520 2,372,272,000
01/02/2016 23,500 -0.40 ▼ -1.67 23,700 23,900 23,400 119,670 2,812,245,000
29/01/2016 23,900 0.20 ▲ 0.84 23,600 23,900 23,400 152,200 3,637,580,000
28/01/2016 23,700 0.10 ▲ 0.42 23,500 24,000 23,500 187,830 4,451,571,000
27/01/2016 23,600 0.60 ▲ 2.61 23,000 23,600 23,000 170,130 4,015,068,000
26/01/2016 23,000 -0.50 ▼ -2.13 23,300 23,400 23,000 100,180 2,304,140,000
25/01/2016 23,500 0.60 ▲ 2.62 22,900 23,500 22,800 283,910 6,671,885,000
22/01/2016 22,900 0.10 ▲ 0.44 22,900 22,900 22,700 268,220 6,142,238,000
21/01/2016 22,800 0.10 ▲ 0.44 22,900 22,900 22,700 102,650 2,340,420,000
20/01/2016 22,700 -0.20 ▼ -0.87 22,800 22,900 22,600 100,010 2,270,227,000
19/01/2016 22,900 0.30 ▲ 1.33 22,600 23,000 22,600 160,440 3,674,076,000
18/01/2016 22,600 -0.40 ▼ -1.74 22,900 22,900 22,500 201,020 4,543,052,000
15/01/2016 23,000 -0.40 ▼ -1.71 23,400 23,500 23,000 103,850 2,388,550,000
14/01/2016 23,400 -0.20 ▼ -0.85 23,500 23,600 23,300 121,400 2,840,760,000
13/01/2016 23,600 0.00 ■■ 0.00 23,500 23,700 23,400 147,710 3,485,956,000
12/01/2016 23,600 0.90 ▲ 3.96 22,600 23,700 22,500 336,060 7,931,016,000
11/01/2016 22,700 0.00 ■■ 0.00 22,600 22,700 22,400 119,260 2,707,202,000
08/01/2016 22,700 -0.20 ▼ -0.87 22,800 22,900 22,700 99,190 2,251,613,000
07/01/2016 22,900 -0.20 ▼ -0.87 22,900 23,000 22,700 102,300 2,342,670,000
06/01/2016 23,100 0.50 ▲ 2.21 22,600 23,100 22,500 171,200 3,954,720,000
05/01/2016 22,600 0.00 ■■ 0.00 22,500 22,600 22,400 100,490 2,271,074,000
04/01/2016 22,600 -0.20 ▼ -0.88 22,700 22,900 22,600 110,400 2,495,040,000
31/12/2015 22,800 0.30 ▲ 1.33 22,500 22,800 22,500 115,390 2,630,892,000
30/12/2015 22,500 -0.10 ▼ -0.44 22,600 22,700 22,500 97,520 2,194,200,000
29/12/2015 22,600 0.00 ■■ 0.00 22,600 22,700 22,500 101,200 2,287,120,000
28/12/2015 22,600 -0.20 ▼ -0.88 22,800 22,900 22,500 102,310 2,312,206,000
25/12/2015 22,800 0.00 ■■ 0.00 22,800 22,900 22,700 101,940 2,324,232,000
24/12/2015 22,800 0.10 ▲ 0.44 22,700 22,800 22,500 102,650 2,340,420,000
23/12/2015 22,700 0.00 ■■ 0.00 22,700 22,800 22,500 99,130 2,250,251,000
22/12/2015 22,700 -0.20 ▼ -0.87 22,800 22,900 22,700 101,470 2,303,369,000
21/12/2015 22,900 0.00 ■■ 0.00 22,900 22,900 22,600 104,120 2,384,348,000
18/12/2015 22,900 -0.20 ▼ -0.87 23,000 23,100 22,800 137,400 3,146,460,000
17/12/2015 23,100 0.40 ▲ 1.76 22,600 23,100 22,600 215,510 4,978,281,000
16/12/2015 22,700 0.00 ■■ 0.00 22,700 22,800 22,500 114,190 2,592,113,000
15/12/2015 22,700 0.30 ▲ 1.34 22,400 22,700 22,400 178,630 4,054,901,000
14/12/2015 22,400 0.00 ■■ 0.00 22,300 22,600 22,300 105,720 2,368,128,000
11/12/2015 22,400 0.10 ▲ 0.45 22,200 22,500 22,200 109,260 2,447,424,000
10/12/2015 22,300 0.10 ▲ 0.45 22,200 22,600 22,100 120,770 2,693,171,000
09/12/2015 22,200 -0.50 ▼ -2.20 22,600 22,700 22,100 142,240 3,157,728,000
08/12/2015 22,700 0.20 ▲ 0.89 22,400 22,700 22,300 151,580 3,440,866,000
07/12/2015 22,500 -0.20 ▼ -0.88 22,600 22,700 22,500 99,580 2,240,550,000
04/12/2015 22,700 0.00 ■■ 0.00 22,500 22,700 22,300 211,210 4,794,467,000
03/12/2015 22,700 0.00 ■■ 0.00 22,700 22,900 22,500 129,480 2,939,196,000
02/12/2015 22,700 0.20 ▲ 0.89 22,500 22,800 22,400 211,310 4,796,737,000
01/12/2015 22,500 0.10 ▲ 0.45 22,400 22,700 22,300 148,900 3,350,250,000
30/11/2015 22,400 -0.10 ▼ -0.44 22,300 22,500 22,200 136,460 3,056,704,000
27/11/2015 22,500 0.00 ■■ 0.00 22,300 22,600 22,200 239,820 5,395,950,000
26/11/2015 22,500 0.20 ▲ 0.90 22,300 23,000 22,300 417,710 9,398,475,000
25/11/2015 22,300 0.00 ■■ 0.00 22,100 22,300 21,800 122,970 2,742,231,000
24/11/2015 22,300 0.00 ■■ 0.00 22,300 22,300 22,000 205,490 4,582,427,000
23/11/2015 22,300 -0.10 ▼ -0.45 22,300 22,400 22,100 149,450 3,332,735,000
20/11/2015 22,400 0.80 ▲ 3.70 21,600 22,400 21,500 501,580 11,235,392,000
19/11/2015 21,600 0.10 ▲ 0.47 21,500 21,600 21,400 128,140 2,767,824,000
18/11/2015 21,500 0.00 ■■ 0.00 21,400 21,600 21,400 106,390 2,287,385,000
17/11/2015 21,500 -0.10 ▼ -0.46 21,600 21,800 21,500 130,130 2,797,795,000
16/11/2015 21,600 0.30 ▲ 1.41 21,300 21,600 21,300 184,660 3,988,656,000
13/11/2015 21,300 0.30 ▲ 1.43 21,300 21,400 21,100 212,700 4,530,510,000
12/11/2015 21,000 0.00 ■■ 0.00 21,000 21,100 20,900 100,180 2,103,780,000
11/11/2015 21,000 -0.10 ▼ -0.47 21,200 21,300 21,000 103,330 2,169,930,000
10/11/2015 21,100 -0.10 ▼ -0.47 21,100 21,200 21,000 108,230 2,283,653,000
09/11/2015 21,200 0.00 ■■ 0.00 21,200 21,300 21,000 114,960 2,437,152,000
06/11/2015 21,200 0.00 ■■ 0.00 21,200 21,300 21,000 110,530 2,343,236,000
05/11/2015 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 118,550 2,513,260,000
04/11/2015 21,200 -0.30 ▼ -1.40 21,400 21,500 21,100 125,260 2,655,512,000
03/11/2015 21,500 0.40 ▲ 1.90 21,200 21,500 21,100 158,670 3,411,405,000
02/11/2015 21,100 -0.20 ▼ -0.94 21,400 21,400 20,900 188,260 3,972,286,000
30/10/2015 21,300 -0.10 ▼ -0.47 21,400 21,400 21,300 101,250 2,156,625,000
29/10/2015 21,400 0.00 ■■ 0.00 21,400 21,500 21,300 164,410 3,518,374,000
28/10/2015 21,400 -0.10 ▼ -0.47 21,500 21,600 21,400 177,930 3,807,702,000
27/10/2015 21,500 0.00 ■■ 0.00 21,500 21,800 21,400 188,360 4,049,740,000
26/10/2015 21,500 -0.20 ▼ -0.92 21,600 21,800 21,400 130,120 2,797,580,000
23/10/2015 21,700 0.10 ▲ 0.46 21,600 21,800 21,500 214,000 4,643,800,000
22/10/2015 21,600 0.20 ▲ 0.93 21,300 21,800 21,300 455,930 9,848,088,000
21/10/2015 21,400 0.00 ■■ 0.00 21,400 21,500 21,300 89,420 1,913,588,000
20/10/2015 21,400 -0.30 ▼ -1.38 21,600 21,800 21,300 206,060 4,409,684,000
19/10/2015 21,700 0.00 ■■ 0.00 21,600 21,700 21,500 123,560 2,681,252,000
16/10/2015 21,700 0.10 ▲ 0.46 21,500 22,000 21,300 456,770 9,911,909,000
15/10/2015 21,600 0.20 ▲ 0.93 21,400 21,600 21,100 230,820 4,985,712,000
14/10/2015 21,400 0.50 ▲ 2.39 20,900 21,400 20,800 238,050 5,094,270,000
13/10/2015 20,900 -0.30 ▼ -1.42 21,100 21,100 20,900 168,520 3,522,068,000
12/10/2015 21,200 0.10 ▲ 0.47 20,900 21,300 20,900 287,420 6,093,304,000
09/10/2015 21,100 0.00 ■■ 0.00 21,100 21,200 21,000 229,500 4,842,450,000
08/10/2015 21,100 0.50 ▲ 2.43 20,600 21,200 20,600 302,660 6,386,126,000
07/10/2015 20,600 0.00 ■■ 0.00 20,700 20,800 20,500 115,400 2,377,240,000
06/10/2015 20,600 0.00 ■■ 0.00 20,700 20,900 20,600 250,610 5,162,566,000
05/10/2015 20,600 0.00 ■■ 0.00 20,400 20,900 20,400 325,480 6,704,888,000
02/10/2015 20,600 0.20 ▲ 0.98 20,300 20,600 20,300 217,180 4,473,908,000
01/10/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,300 110,580 2,255,832,000
30/09/2015 20,400 -0.10 ▼ -0.49 20,500 20,600 20,300 137,100 2,796,840,000
29/09/2015 20,500 -0.10 ▼ -0.49 20,600 20,600 20,400 97,260 1,993,830,000
28/09/2015 20,600 -0.70 ▼ -3.29 21,300 21,300 20,600 458,800 9,451,280,000
25/09/2015 21,300 0.70 ▲ 3.40 20,600 21,400 20,600 421,420 8,976,246,000
24/09/2015 20,600 -0.10 ▼ -0.48 20,600 20,800 20,500 177,060 3,647,436,000
23/09/2015 20,700 0.20 ▲ 0.98 20,400 20,700 20,400 136,510 2,825,757,000
22/09/2015 20,500 -0.10 ▼ -0.49 20,400 20,700 20,400 134,480 2,756,840,000
21/09/2015 20,600 0.20 ▲ 0.98 20,400 20,700 20,400 93,570 1,927,542,000
18/09/2015 20,400 0.10 ▲ 0.49 20,300 20,900 20,300 293,090 5,979,036,000
17/09/2015 20,300 -0.40 ▼ -1.93 20,500 20,700 20,300 90,040 1,827,812,000
16/09/2015 20,700 0.20 ▲ 0.98 20,600 20,800 20,500 82,840 1,714,788,000
15/09/2015 20,500 0.00 ■■ 0.00 20,300 20,600 20,200 153,590 3,148,595,000
14/09/2015 20,500 -0.20 ▼ -0.97 20,400 20,700 20,400 60,810 1,246,605,000
11/09/2015 20,700 -0.10 ▼ -0.48 20,500 21,000 20,500 93,620 1,937,934,000
10/09/2015 20,800 0.40 ▲ 1.96 20,300 20,800 20,200 114,200 2,375,360,000
09/09/2015 20,400 0.80 ▲ 4.08 19,600 20,500 19,600 149,310 3,045,924,000
08/09/2015 19,600 0.20 ▲ 1.03 19,500 19,600 19,500 55,930 1,096,228,000
07/09/2015 19,400 -0.10 ▼ -0.51 19,500 19,500 19,400 210 4,074,000
04/09/2015 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 2,450 47,775,000
03/09/2015 19,500 -0.10 ▼ -0.51 19,500 19,500 19,500 10,340 201,630,000
01/09/2015 19,600 0.10 ▲ 0.51 19,400 19,600 19,400 56,390 1,105,244,000
31/08/2015 19,500 0.00 ■■ 0.00 19,300 19,500 19,300 19,310 376,545,000
28/08/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 12,620 246,090,000
27/08/2015 19,500 0.10 ▲ 0.52 19,300 19,500 19,300 7,250 141,375,000
26/08/2015 19,400 -0.10 ▼ -0.51 19,400 19,400 19,400 4,350 84,390,000
25/08/2015 19,500 0.00 ■■ 0.00 18,100 19,500 18,100 2,280 44,460,000
24/08/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
21/08/2015 19,500 0.20 ▲ 1.04 19,500 19,500 19,500 0 0
20/08/2015 19,500 0.00 ■■ 0.00 19,300 19,500 19,100 80,210 1,564,095,000
19/08/2015 19,500 0.00 ■■ 0.00 19,400 19,500 19,400 46,470 906,165,000
18/08/2015 19,500 -0.10 ▼ -0.51 19,400 19,500 19,400 8,160 159,120,000
17/08/2015 19,600 0.00 ■■ 0.00 19,100 19,600 19,100 5,640 110,544,000
14/08/2015 19,600 0.10 ▲ 0.51 19,500 19,600 19,500 13,500 264,600,000
13/08/2015 19,500 0.10 ▲ 0.52 19,300 19,600 19,300 86,520 1,687,140,000
12/08/2015 19,400 -0.40 ▼ -2.02 19,500 19,700 19,300 46,890 909,666,000
11/08/2015 19,800 0.00 ■■ 0.00 19,600 19,800 19,500 43,730 865,854,000
10/08/2015 19,800 0.20 ▲ 1.02 19,600 19,900 19,600 133,930 2,651,814,000
07/08/2015 19,600 0.10 ▲ 0.51 19,500 19,600 19,500 83,370 1,634,052,000
06/08/2015 19,500 0.00 ■■ 0.00 19,600 19,600 19,400 8,040 156,780,000
05/08/2015 19,500 0.10 ▲ 0.52 19,400 19,500 19,400 149,390 2,913,105,000
04/08/2015 19,400 0.20 ▲ 1.04 19,300 19,400 19,300 33,290 645,826,000
03/08/2015 19,200 0.20 ▲ 1.05 19,300 19,400 19,100 29,540 567,168,000
31/07/2015 19,000 -0.30 ▼ -1.55 19,400 19,400 19,000 22,780 432,820,000
30/07/2015 19,300 0.20 ▲ 1.05 19,000 19,300 18,800 43,950 848,235,000
29/07/2015 19,100 0.20 ▲ 1.06 19,200 19,200 19,000 56,500 1,079,150,000
28/07/2015 18,900 -0.50 ▼ -2.58 19,200 19,200 18,900 14,300 270,270,000
27/07/2015 19,400 0.00 ■■ 0.00 19,000 19,400 18,900 23,650 458,810,000
24/07/2015 19,400 0.10 ▲ 0.52 19,100 19,400 19,000 65,020 1,261,388,000
23/07/2015 19,300 -0.10 ▼ -0.52 19,400 19,400 19,000 10,450 201,685,000
22/07/2015 19,400 0.40 ▲ 2.11 19,000 19,400 19,000 17,620 341,828,000
21/07/2015 19,000 0.00 ■■ 0.00 19,400 19,400 18,900 13,760 261,440,000
20/07/2015 19,000 0.00 ■■ 0.00 18,800 19,000 18,800 7,980 151,620,000
17/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
16/07/2015 19,000 0.30 ▲ 1.60 18,600 19,000 18,600 610 11,590,000
15/07/2015 18,700 -0.10 ▼ -0.53 18,600 18,700 18,600 730 13,651,000
14/07/2015 18,800 0.10 ▲ 0.53 18,400 18,800 18,400 3,010 56,588,000
13/07/2015 18,700 -0.60 ▼ -3.11 19,000 19,000 18,700 4,650 86,955,000
10/07/2015 19,300 0.50 ▲ 2.66 19,300 19,300 19,300 20 386,000
09/07/2015 18,800 0.00 ■■ 0.00 19,300 19,400 18,800 3,220 60,536,000
08/07/2015 18,800 -0.20 ▼ -1.05 19,400 19,400 18,800 810 15,228,000
07/07/2015 19,000 -0.70 ▼ -3.55 19,100 19,100 19,000 50,080 951,520,000
06/07/2015 19,700 0.00 ■■ 0.00 19,500 19,700 19,500 120 2,364,000
03/07/2015 19,700 0.40 ▲ 2.07 19,700 20,000 19,700 3,050 60,085,000
02/07/2015 19,300 0.30 ▲ 1.58 19,000 19,400 19,000 11,810 227,933,000
01/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 26,100 495,900,000
30/06/2015 19,000 0.00 ■■ 0.00 18,800 19,000 18,800 39,240 745,560,000
29/06/2015 19,000 0.10 ▲ 0.53 18,800 19,100 18,800 67,320 1,279,080,000
26/06/2015 18,900 0.00 ■■ 0.00 18,800 19,000 18,800 47,290 893,781,000
25/06/2015 18,900 0.20 ▲ 1.07 18,700 18,900 18,700 23,250 439,425,000
24/06/2015 18,700 -0.30 ▼ -1.58 18,900 19,000 18,700 25,150 470,305,000
23/06/2015 19,000 0.20 ▲ 1.06 18,800 19,000 18,800 13,340 253,460,000
22/06/2015 18,800 0.50 ▲ 2.73 18,300 18,800 18,300 39,920 750,496,000
19/06/2015 18,300 -0.60 ▼ -3.17 18,400 18,400 18,300 9,500 173,850,000
18/06/2015 18,900 -0.10 ▼ -0.53 19,000 19,000 18,900 8,100 153,090,000
17/06/2015 19,000 0.00 ■■ 0.00 18,400 19,000 18,400 19,710 374,490,000
16/06/2015 19,000 -0.10 ▼ -0.52 18,600 19,000 18,600 4,900 93,100,000
15/06/2015 19,100 0.00 ■■ 0.00 19,100 19,100 18,700 3,510 67,041,000
12/06/2015 19,100 0.20 ▲ 1.06 18,900 19,100 18,900 20,100 383,910,000
11/06/2015 18,900 -0.30 ▼ -1.56 18,800 19,000 18,700 11,450 216,405,000
10/06/2015 19,200 0.00 ■■ 0.00 18,800 19,200 18,800 7,100 136,320,000
09/06/2015 19,200 0.20 ▲ 1.05 19,000 19,200 19,000 68,810 1,321,152,000
08/06/2015 19,000 0.00 ■■ 0.00 18,700 19,000 18,500 24,550 466,450,000
05/06/2015 19,000 0.00 ■■ 0.00 18,800 19,000 18,700 15,120 287,280,000
04/06/2015 19,000 0.00 ■■ 0.00 18,600 19,000 18,600 8,560 162,640,000
03/06/2015 19,000 0.10 ▲ 0.53 18,500 19,000 18,500 29,950 569,050,000
02/06/2015 18,900 0.30 ▲ 1.61 18,700 18,900 18,500 3,410 64,449,000
01/06/2015 18,600 -0.40 ▼ -2.11 18,600 18,600 18,600 10,540 196,044,000
29/05/2015 19,000 -0.30 ▼ -1.55 19,000 19,000 18,700 11,580 220,020,000
28/05/2015 19,300 0.20 ▲ 1.05 19,100 19,300 19,100 45,720 882,396,000
27/05/2015 19,100 -0.30 ▼ -1.55 19,200 19,200 19,000 4,200 80,220,000
26/05/2015 19,400 -0.10 ▼ -0.51 19,400 19,400 19,400 2,100 40,740,000
25/05/2015 19,500 0.20 ▲ 1.04 19,500 19,500 19,500 610 11,895,000
22/05/2015 19,300 0.50 ▲ 2.66 19,100 19,500 19,100 36,000 694,800,000
21/05/2015 19,100 -0.40 ▼ -2.05 19,400 19,400 19,000 26,030 497,173,000
20/05/2015 19,500 0.10 ▲ 0.52 19,000 19,500 18,900 41,960 818,220,000
19/05/2015 19,400 0.20 ▲ 1.04 19,200 19,400 19,200 18,200 353,080,000
18/05/2015 19,200 -0.30 ▼ -1.54 19,200 19,600 19,200 7,860 150,912,000
15/05/2015 19,500 0.20 ▲ 1.04 19,500 19,500 19,000 5,100 99,450,000
14/05/2015 19,300 0.00 ■■ 0.00 19,300 19,300 18,600 6,210 119,853,000
13/05/2015 19,300 -0.50 ▼ -2.53 19,800 19,800 19,300 5,070 97,851,000
12/05/2015 19,800 -0.20 ▼ -1.00 19,500 19,800 19,100 720 14,256,000
11/05/2015 20,000 0.00 ■■ 0.00 19,200 20,000 19,200 2,820 56,400,000
08/05/2015 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 78,260 1,565,200,000
07/05/2015 20,000 1.30 ▲ 6.95 19,500 20,000 19,400 308,590 6,171,800,000
06/05/2015 18,700 0.00 ■■ 0.00 18,700 18,900 18,700 29,230 546,601,000
05/05/2015 18,700 0.00 ■■ 0.00 18,100 19,000 18,100 15,480 289,476,000
04/05/2015 18,700 -1.00 ▼ -5.08 19,600 19,600 18,600 75,210 1,406,427,000
27/04/2015 19,700 -0.20 ▼ -1.01 19,900 19,900 19,000 9,330 183,801,000
24/04/2015 19,900 0.40 ▲ 2.05 19,500 19,900 19,400 84,340 1,678,366,000
23/04/2015 19,500 0.00 ■■ 0.00 19,500 19,800 19,500 36,400 709,800,000
22/04/2015 19,500 -0.60 ▼ -2.99 20,000 20,000 19,500 231,130 4,507,035,000
21/04/2015 20,100 0.00 ■■ 0.00 20,100 20,200 20,000 241,490 4,853,949,000
20/04/2015 20,100 0.10 ▲ 0.50 20,000 20,300 20,000 207,690 4,174,569,000
17/04/2015 20,000 0.00 ■■ 0.00 20,100 20,300 19,900 1,369,400 27,388,000,000
16/04/2015 20,000 0.50 ▲ 2.56 19,100 20,100 19,000 259,420 5,188,400,000
15/04/2015 19,500 0.30 ▲ 1.56 19,300 19,500 19,200 81,390 1,587,105,000
14/04/2015 19,200 -0.10 ▼ -0.52 19,100 19,400 19,100 72,880 1,399,296,000
13/04/2015 19,300 -0.80 ▼ -3.98 20,000 20,000 19,300 95,830 1,849,519,000
10/04/2015 20,100 0.70 ▲ 3.61 19,500 20,200 19,500 600,760 12,075,276,000
09/04/2015 19,400 0.80 ▲ 4.30 18,800 19,400 18,700 248,580 4,822,452,000
08/04/2015 18,600 0.60 ▲ 3.33 18,000 18,700 18,000 459,680 8,550,048,000
07/04/2015 18,000 -0.10 ▼ -0.55 18,000 18,100 18,000 122,050 2,196,900,000
06/04/2015 18,100 0.20 ▲ 1.12 17,900 18,100 17,900 335,120 6,065,672,000
03/04/2015 17,900 0.10 ▲ 0.56 17,800 17,900 17,600 5,320 95,228,000
02/04/2015 17,800 0.00 ■■ 0.00 17,600 17,800 17,600 20,010 356,178,000
01/04/2015 17,800 -0.10 ▼ -0.56 17,700 17,900 17,600 56,770 1,010,506,000
31/03/2015 17,900 0.00 ■■ 0.00 17,800 17,900 17,700 4,330 77,507,000
30/03/2015 17,900 0.00 ■■ 0.00 17,700 17,900 17,700 73,440 1,314,576,000
27/03/2015 17,900 0.20 ▲ 1.13 17,700 17,900 17,700 94,100 1,684,390,000
26/03/2015 17,700 0.00 ■■ 0.00 17,600 17,700 17,600 6,630 117,351,000
25/03/2015 17,700 0.00 ■■ 0.00 17,700 17,800 17,700 50,050 885,885,000
24/03/2015 17,700 -0.10 ▼ -0.56 17,800 17,800 17,500 25,070 443,739,000
23/03/2015 17,800 0.00 ■■ 0.00 17,600 17,800 17,500 11,860 211,108,000
20/03/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,700 15,010 267,178,000
19/03/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 99,160 1,765,048,000
18/03/2015 17,800 0.00 ■■ 0.00 17,500 17,800 17,400 18,800 334,640,000
17/03/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,600 22,760 405,128,000
16/03/2015 17,800 0.00 ■■ 0.00 17,500 17,800 17,300 13,730 244,394,000
13/03/2015 17,800 -0.10 ▼ -0.56 17,400 17,900 17,400 30,310 539,518,000
12/03/2015 17,900 0.00 ■■ 0.00 17,700 17,900 17,700 4,400 78,760,000
11/03/2015 17,900 -0.10 ▼ -0.56 17,300 17,900 17,300 22,200 397,380,000
10/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
09/03/2015 18,000 0.30 ▲ 1.69 17,600 18,000 17,600 14,600 262,800,000
06/03/2015 17,700 0.20 ▲ 1.14 17,500 18,000 17,400 72,920 1,290,684,000
05/03/2015 17,500 -0.10 ▼ -0.57 17,500 17,900 17,300 12,940 226,450,000
04/03/2015 17,600 -0.20 ▼ -1.12 17,600 17,600 17,500 19,670 346,192,000
03/03/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,700 5,170 92,026,000
02/03/2015 17,800 -0.20 ▼ -1.11 17,600 17,800 17,400 12,120 215,736,000
27/02/2015 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 5,640 101,520,000
26/02/2015 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 1,840 33,120,000
25/02/2015 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 11,270 202,860,000
24/02/2015 18,000 -0.10 ▼ -0.55 17,900 18,000 17,900 4,100 73,800,000
13/02/2015 18,100 0.10 ▲ 0.56 17,900 18,100 17,900 29,000 524,900,000
12/02/2015 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 82,110 1,477,980,000
11/02/2015 18,000 0.10 ▲ 0.56 17,900 18,000 17,900 4,010 72,180,000
10/02/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 27,180 486,522,000
09/02/2015 17,900 -0.10 ▼ -0.56 18,000 18,200 17,900 150,850 2,700,215,000
06/02/2015 18,000 0.00 ■■ 0.00 17,800 18,100 17,800 146,760 2,641,680,000
05/02/2015 18,000 0.20 ▲ 1.12 17,800 18,100 17,800 176,100 3,169,800,000
04/02/2015 17,800 0.50 ▲ 2.89 16,900 18,000 16,900 129,100 2,297,980,000
03/02/2015 17,300 -0.60 ▼ -3.35 16,900 17,500 16,800 67,300 1,164,290,000
02/02/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
30/01/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,400 3,210 57,459,000
29/01/2015 17,900 0.50 ▲ 2.87 17,800 17,900 17,800 26,540 475,066,000
28/01/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 2,200 38,280,000
27/01/2015 17,400 0.00 ■■ 0.00 17,900 17,900 17,400 6,850 119,190,000
26/01/2015 17,400 0.00 ■■ 0.00 17,400 17,500 17,300 14,390 250,386,000
23/01/2015 17,400 0.10 ▲ 0.58 17,400 17,400 17,400 11,500 200,100,000
22/01/2015 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 2,900 50,170,000
21/01/2015 17,300 0.10 ▲ 0.58 17,300 17,300 17,300 1,500 25,950,000
20/01/2015 17,200 -0.50 ▼ -2.82 17,900 17,900 17,200 10,150 174,580,000
19/01/2015 17,700 0.40 ▲ 2.31 17,300 17,900 17,300 11,270 199,479,000
16/01/2015 17,300 -0.20 ▼ -1.14 17,300 17,300 17,300 5,000 86,500,000
15/01/2015 17,500 -0.20 ▼ -1.13 17,800 17,800 17,500 1,100 19,250,000
14/01/2015 17,700 0.00 ■■ 0.00 17,900 18,000 17,500 132,690 2,348,613,000
13/01/2015 17,700 0.20 ▲ 1.14 17,500 17,900 17,500 124,430 2,202,411,000
12/01/2015 17,500 -0.20 ▼ -1.13 17,700 17,800 17,500 52,060 911,050,000
09/01/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
08/01/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
07/01/2015 17,700 0.00 ■■ 0.00 17,700 17,900 17,700 171,000 3,026,700,000
06/01/2015 17,700 -0.50 ▼ -2.75 17,700 17,700 17,700 41,200 729,240,000
05/01/2015 18,200 0.60 ▲ 3.41 18,000 18,200 18,000 5,500 100,100,000
31/12/2014 17,600 0.10 ▲ 0.57 17,000 17,700 17,000 10,030 176,528,000
30/12/2014 17,500 -0.50 ▼ -2.78 17,500 17,500 17,500 500 8,750,000
29/12/2014 18,000 0.10 ▲ 0.56 17,600 18,000 17,600 1,500 27,000,000
26/12/2014 17,900 -0.10 ▼ -0.56 17,900 17,900 17,900 10,000 179,000,000
25/12/2014 18,000 0.10 ▲ 0.56 18,000 18,000 17,900 8,460 152,280,000
24/12/2014 17,900 -0.10 ▼ -0.56 18,100 18,100 17,900 9,600 171,840,000
23/12/2014 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 182,980 3,293,640,000
22/12/2014 18,000 0.00 ■■ 0.00 17,800 18,000 17,800 6,980 125,640,000
19/12/2014 18,000 0.10 ▲ 0.56 18,000 18,000 17,800 21,700 390,600,000
18/12/2014 17,900 0.00 ■■ 0.00 17,800 17,900 17,800 6,730 120,467,000
17/12/2014 17,900 -0.10 ▼ -0.56 17,500 17,900 17,500 3,000 53,700,000
16/12/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
15/12/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,200 21,600,000
12/12/2014 18,000 -0.10 ▼ -0.55 18,000 18,100 18,000 20,100 361,800,000
11/12/2014 18,100 0.10 ▲ 0.56 18,000 18,100 18,000 119,700 2,166,570,000
10/12/2014 18,000 1.00 ▲ 5.88 17,500 18,000 17,500 69,810 1,256,580,000
09/12/2014 17,000 -1.00 ▼ -5.56 18,000 18,000 17,000 57,280 973,760,000
08/12/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 52,000 936,000,000
05/12/2014 18,000 0.40 ▲ 2.27 17,600 18,100 17,600 15,000 270,000,000
04/12/2014 17,600 -0.20 ▼ -1.12 17,600 17,600 17,600 4,610 81,136,000
03/12/2014 17,800 0.30 ▲ 1.71 17,800 18,100 17,800 75,690 1,347,282,000
02/12/2014 17,500 -0.40 ▼ -2.23 17,600 17,600 17,500 1,300 22,750,000
01/12/2014 17,900 -0.10 ▼ -0.56 17,700 18,000 17,500 37,290 667,491,000
28/11/2014 18,000 0.20 ▲ 1.12 17,500 18,000 17,500 16,120 290,160,000
27/11/2014 17,800 0.40 ▲ 2.30 17,400 17,800 17,400 160 2,848,000
26/11/2014 17,400 -0.10 ▼ -0.57 17,600 18,000 17,400 33,890 589,686,000
25/11/2014 17,500 0.10 ▲ 0.57 17,400 18,000 17,400 27,730 485,275,000
24/11/2014 17,400 0.80 ▲ 4.82 16,600 17,500 16,600 20,330 353,742,000
21/11/2014 16,600 -1.20 ▼ -6.74 17,800 17,900 16,600 68,230 1,132,618,000
20/11/2014 17,800 0.10 ▲ 0.56 17,700 17,800 17,700 6,060 107,868,000
19/11/2014 17,700 -0.10 ▼ -0.56 17,700 17,800 17,700 13,100 231,870,000
18/11/2014 17,800 -0.10 ▼ -0.56 17,600 17,800 17,500 27,260 485,228,000
17/11/2014 17,900 -0.10 ▼ -0.56 18,000 18,100 17,900 38,730 693,267,000
14/11/2014 18,000 0.40 ▲ 2.27 17,600 18,000 17,500 17,880 321,840,000
13/11/2014 17,600 -0.40 ▼ -2.22 18,000 18,000 17,600 59,740 1,051,424,000
12/11/2014 18,000 0.10 ▲ 0.56 18,000 19,000 18,000 77,680 1,398,240,000
11/11/2014 17,900 0.00 ■■ 0.00 17,900 18,000 17,800 76,720 1,373,288,000
10/11/2014 17,900 0.30 ▲ 1.70 17,700 17,900 17,600 36,310 649,949,000
07/11/2014 17,600 0.00 ■■ 0.00 17,000 17,600 17,000 10,960 192,896,000
06/11/2014 17,600 0.10 ▲ 0.57 17,500 17,600 17,500 2,010 35,376,000
05/11/2014 17,500 -0.20 ▼ -1.13 17,500 17,500 17,500 3,110 54,425,000
04/11/2014 17,700 0.00 ■■ 0.00 17,500 17,700 17,500 24,430 432,411,000
03/11/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
31/10/2014 17,700 0.00 ■■ 0.00 17,000 17,700 17,000 8,260 146,202,000
30/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 5,000 88,500,000
29/10/2014 17,700 0.00 ■■ 0.00 17,000 17,700 17,000 1,500 26,550,000
28/10/2014 17,700 -0.20 ▼ -1.12 17,000 17,700 17,000 6,190 109,563,000
27/10/2014 17,900 0.30 ▲ 1.70 17,900 17,900 17,900 10,000 179,000,000
24/10/2014 17,900 0.40 ▲ 2.29 17,500 17,900 17,400 17,500 313,250,000
23/10/2014 17,500 -0.40 ▼ -2.23 17,500 17,600 17,500 5,000 87,500,000
22/10/2014 17,900 0.30 ▲ 1.70 17,800 17,900 17,800 1,410 25,239,000
21/10/2014 17,600 -0.30 ▼ -1.68 17,600 17,600 17,400 63,080 1,110,208,000
20/10/2014 17,900 0.00 ■■ 0.00 17,500 17,900 17,500 4,950 88,605,000
17/10/2014 17,900 0.00 ■■ 0.00 17,300 17,900 17,300 5,960 106,684,000
16/10/2014 17,900 -0.10 ▼ -0.56 17,500 17,900 17,300 18,190 325,601,000
15/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,300 51,610 928,980,000
13/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
10/10/2014 18,000 0.60 ▲ 3.45 18,000 18,000 18,000 100 1,800,000
09/10/2014 17,400 -0.60 ▼ -3.33 17,500 17,900 17,400 35,130 611,262,000
08/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
07/10/2014 18,000 0.20 ▲ 1.12 18,000 18,000 17,500 12,320 221,760,000
06/10/2014 17,800 -0.10 ▼ -0.56 17,900 17,900 17,800 15,960 284,088,000
03/10/2014 17,900 -0.10 ▼ -0.56 17,900 17,900 17,900 350 6,265,000
02/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 220 3,960,000
01/10/2014 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 20 360,000
30/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,610 100,980,000
29/09/2014 18,000 0.00 ■■ 0.00 17,600 18,000 17,600 1,570 28,260,000
26/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 4,030 72,540,000
25/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 24,040 432,720,000
24/09/2014 18,000 0.00 ■■ 0.00 18,000 18,100 17,900 19,070 343,260,000
23/09/2014 18,000 0.10 ▲ 0.56 18,000 18,000 18,000 14,050 252,900,000
22/09/2014 17,900 -0.10 ▼ -0.56 17,700 18,000 17,700 6,170 110,443,000
19/09/2014 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 36,120 650,160,000
18/09/2014 18,000 0.00 ■■ 0.00 17,600 18,000 17,400 7,260 130,680,000
17/09/2014 18,000 0.40 ▲ 2.27 17,200 18,000 17,200 7,400 133,200,000
16/09/2014 17,600 -0.30 ▼ -1.68 18,000 18,000 17,600 17,340 305,184,000
15/09/2014 17,900 -0.10 ▼ -0.56 17,900 17,900 17,800 7,260 129,954,000
12/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 44,030 792,540,000
11/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 7,020 126,360,000
10/09/2014 18,000 0.20 ▲ 1.12 17,900 18,000 17,900 1,060 19,080,000
09/09/2014 17,800 -0.20 ▼ -1.11 18,000 18,000 17,600 29,830 530,974,000
08/09/2014 18,000 -0.40 ▼ -2.17 18,300 18,300 18,000 38,590 694,620,000
05/09/2014 18,400 0.40 ▲ 2.22 18,000 18,500 18,000 141,000 2,594,400,000
04/09/2014 18,000 0.00 ■■ 0.00 18,400 18,400 18,000 4,860 87,480,000
03/09/2014 18,000 -0.50 ▼ -2.70 18,500 18,500 18,000 23,050 414,900,000
29/08/2014 18,500 0.00 ■■ 0.00 18,300 18,500 17,600 13,540 250,490,000
28/08/2014 18,500 -0.10 ▼ -0.54 17,800 18,500 17,800 11,220 207,570,000
27/08/2014 18,600 0.00 ■■ 0.00 17,500 18,600 17,500 9,000 167,400,000
26/08/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 960 17,856,000
25/08/2014 18,600 0.50 ▲ 2.76 19,000 19,000 18,500 2,130 39,618,000
22/08/2014 18,100 -0.10 ▼ -0.55 18,200 18,200 18,000 4,430 80,183,000
21/08/2014 18,200 -0.20 ▼ -1.09 18,400 18,700 18,200 103,700 1,887,340,000
20/08/2014 18,400 0.00 ■■ 0.00 19,000 19,000 18,000 1,540 28,336,000
19/08/2014 18,400 -0.10 ▼ -0.54 18,900 18,900 18,000 1,500 27,600,000
18/08/2014 18,500 -0.30 ▼ -1.60 18,700 18,700 18,000 3,310 61,235,000
15/08/2014 18,800 -0.10 ▼ -0.53 19,100 19,100 18,600 120 2,256,000
14/08/2014 18,900 -1.00 ▼ -5.03 18,700 19,400 18,600 17,830 336,987,000
13/08/2014 19,900 1.30 ▲ 6.99 18,000 19,900 18,000 5,400 107,460,000
12/08/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 700 13,020,000
11/08/2014 18,600 0.00 ■■ 0.00 18,200 18,600 18,200 130 2,418,000
08/08/2014 18,600 0.00 ■■ 0.00 17,900 18,600 17,900 5,210 96,906,000
07/08/2014 18,600 -0.10 ▼ -0.53 18,600 18,600 18,600 3,110 57,846,000
06/08/2014 18,700 0.10 ▲ 0.54 18,700 18,700 18,700 10 187,000
05/08/2014 18,600 0.00 ■■ 0.00 18,800 18,800 18,500 2,710 50,406,000
04/08/2014 18,600 0.10 ▲ 0.54 18,400 18,700 18,300 201,240 3,743,064,000
01/08/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
31/07/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/07/2014 18,500 -0.30 ▼ -1.60 17,500 18,500 17,500 7,500 138,750,000
29/07/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
28/07/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
25/07/2014 18,800 -0.20 ▼ -1.05 19,000 19,000 18,800 8,000 150,400,000
24/07/2014 19,000 0.00 ■■ 0.00 18,700 19,300 18,700 33,010 627,190,000
23/07/2014 19,000 -0.20 ▼ -1.04 18,800 19,000 18,800 1,610 30,590,000
22/07/2014 19,200 0.00 ■■ 0.00 19,200 19,200 18,500 23,000 441,600,000
21/07/2014 19,200 0.00 ■■ 0.00 19,200 19,600 19,100 73,720 1,415,424,000
18/07/2014 19,200 0.40 ▲ 2.13 18,800 19,300 18,000 184,500 3,542,400,000
17/07/2014 18,800 0.50 ▲ 2.73 18,100 18,800 17,900 65,500 1,231,400,000
16/07/2014 18,300 0.20 ▲ 1.10 17,800 18,500 17,800 142,240 2,602,992,000
15/07/2014 18,100 0.00 ■■ 0.00 17,800 18,100 17,600 80,570 1,458,317,000
14/07/2014 18,100 0.50 ▲ 2.84 17,700 18,100 17,700 68,200 1,234,420,000
11/07/2014 17,600 -0.20 ▼ -1.12 17,600 17,600 17,600 100 1,760,000
10/07/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,600 67,700 1,205,060,000
09/07/2014 17,800 -0.10 ▼ -0.56 17,900 18,000 17,700 47,770 850,306,000
08/07/2014 17,900 0.00 ■■ 0.00 17,500 17,900 17,500 14,110 252,569,000
07/07/2014 17,900 0.10 ▲ 0.56 18,100 18,100 17,600 139,730 2,501,167,000
04/07/2014 17,800 -0.30 ▼ -1.66 18,400 18,400 17,700 71,700 1,276,260,000
03/07/2014 18,100 0.40 ▲ 2.26 17,800 18,900 17,700 128,510 2,326,031,000
02/07/2014 17,700 0.20 ▲ 1.14 17,700 17,700 17,500 107,840 1,908,768,000
01/07/2014 17,500 0.10 ▲ 0.57 17,700 17,700 17,400 82,010 1,435,175,000
30/06/2014 17,400 0.00 ■■ 0.00 17,200 17,800 17,200 37,620 654,588,000
27/06/2014 17,400 -0.10 ▼ -0.57 17,200 17,400 17,200 44,000 765,600,000
26/06/2014 17,500 0.20 ▲ 1.16 17,400 17,800 17,300 94,970 1,661,975,000
25/06/2014 17,300 -0.10 ▼ -0.57 17,400 17,400 17,300 32,900 569,170,000
24/06/2014 17,400 0.10 ▲ 0.58 17,100 17,400 17,100 45,590 793,266,000
23/06/2014 17,300 0.00 ■■ 0.00 17,500 17,500 17,000 116,110 2,008,703,000
20/06/2014 17,300 -0.20 ▼ -1.14 17,200 17,500 17,200 27,120 469,176,000
19/06/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 51,500 901,250,000
18/06/2014 17,500 -0.20 ▼ -1.13 17,500 17,500 17,300 14,480 253,400,000
17/06/2014 17,700 0.20 ▲ 1.14 17,500 17,700 17,000 10,560 186,912,000
16/06/2014 17,500 -0.40 ▼ -2.23 17,500 17,800 17,500 1,510 26,425,000
13/06/2014 17,900 0.10 ▲ 0.56 17,800 17,900 17,800 188,800 3,379,520,000
12/06/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 10 178,000
11/06/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 500 8,900,000
10/06/2014 17,800 -0.20 ▼ -1.11 17,000 17,800 17,000 19,700 350,660,000
09/06/2014 18,000 0.60 ▲ 3.45 17,400 18,000 17,400 2,290 41,220,000
06/06/2014 17,400 -0.20 ▼ -1.14 17,400 17,400 17,400 1,290 22,446,000
05/06/2014 17,600 -0.20 ▼ -1.12 16,900 17,600 16,800 26,820 472,032,000
04/06/2014 17,800 -0.10 ▼ -0.56 17,900 17,900 16,700 114,010 2,029,378,000
03/06/2014 17,900 -0.10 ▼ -0.56 17,600 17,900 17,500 2,190 39,201,000
02/06/2014 18,000 0.40 ▲ 2.27 17,600 18,000 17,500 6,510 117,180,000
30/05/2014 17,600 -0.10 ▼ -0.56 17,700 17,700 17,600 17,680 311,168,000
29/05/2014 17,700 0.10 ▲ 0.57 17,800 18,000 17,700 7,400 130,980,000
28/05/2014 17,600 0.00 ■■ 0.00 17,800 17,800 17,600 22,210 390,896,000
27/05/2014 17,600 -0.90 ▼ -4.86 18,000 18,300 17,600 21,180 372,768,000
26/05/2014 18,500 -0.30 ▼ -1.60 18,000 18,500 17,800 23,340 431,790,000
23/05/2014 18,800 -0.20 ▼ -1.05 18,500 18,800 18,200 58,590 1,101,492,000
22/05/2014 19,000 0.10 ▲ 0.53 18,500 19,000 18,300 32,610 619,590,000
21/05/2014 18,900 0.50 ▲ 2.72 18,100 18,900 18,100 44,830 847,287,000
20/05/2014 18,400 0.20 ▲ 1.10 18,100 18,400 18,100 1,020 18,768,000
19/05/2014 18,200 -0.80 ▼ -4.21 18,000 19,000 18,000 42,690 776,958,000
16/05/2014 19,000 0.60 ▲ 3.26 18,000 19,000 17,600 115,340 2,191,460,000
15/05/2014 18,400 0.00 ■■ 0.00 18,100 18,500 18,100 129,460 2,382,064,000
14/05/2014 18,400 0.50 ▲ 2.79 18,000 18,400 18,000 193,920 3,568,128,000
13/05/2014 17,900 0.20 ▲ 1.13 17,700 18,900 17,100 352,790 6,314,941,000
12/05/2014 17,700 -1.20 ▼ -6.35 18,100 18,100 17,600 200,690 3,552,213,000
09/05/2014 18,900 0.90 ▲ 5.00 17,700 19,100 17,700 275,030 5,198,067,000
08/05/2014 18,000 -0.50 ▼ -2.70 18,500 19,000 17,900 349,160 6,284,880,000
07/05/2014 18,500 0.00 ■■ 0.00 18,200 18,600 18,200 28,700 530,950,000
06/05/2014 18,500 -0.50 ▼ -2.63 19,000 19,000 18,300 20,830 385,355,000
05/05/2014 19,000 -0.60 ▼ -3.06 19,900 19,900 18,500 13,730 260,870,000
29/04/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 10 196,000
28/04/2014 19,600 0.00 ■■ 0.00 19,500 19,700 19,000 6,300 123,480,000
25/04/2014 19,600 -0.20 ▼ -1.01 19,500 19,800 19,500 11,560 226,576,000
24/04/2014 19,800 0.10 ▲ 0.51 19,800 19,800 19,800 10 198,000
23/04/2014 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 51,260 1,009,822,000
22/04/2014 19,700 0.70 ▲ 3.68 19,500 19,700 19,500 5,080 100,076,000
21/04/2014 19,000 0.10 ▲ 0.53 19,000 20,000 19,000 137,830 2,618,770,000
18/04/2014 18,900 -1.20 ▼ -5.97 20,100 20,100 18,900 10,390 196,371,000
17/04/2014 20,100 1.00 ▲ 5.24 19,900 20,200 19,500 159,700 3,209,970,000
16/04/2014 19,100 0.20 ▲ 1.06 18,500 20,000 18,400 211,300 4,035,830,000
15/04/2014 18,900 -1.10 ▼ -5.50 20,000 20,000 18,900 143,910 2,719,899,000
14/04/2014 20,000 -1.00 ▼ -4.76 20,600 20,900 20,000 91,110 1,822,200,000
11/04/2014 21,000 0.70 ▲ 3.45 20,000 21,700 19,900 317,420 6,665,820,000
10/04/2014 20,300 0.10 ▲ 0.50 20,200 20,500 20,200 85,850 1,742,755,000
08/04/2014 20,200 -0.30 ▼ -1.46 20,800 20,800 20,100 113,860 2,299,972,000
07/04/2014 20,500 0.30 ▲ 1.49 20,200 20,900 20,000 135,250 2,772,625,000
04/04/2014 20,200 -0.70 ▼ -3.35 20,700 21,100 20,000 145,710 2,943,342,000
03/04/2014 20,900 1.20 ▲ 6.09 19,400 20,900 19,300 345,640 7,223,876,000
02/04/2014 19,700 -0.50 ▼ -2.48 20,200 20,300 19,200 73,760 1,453,072,000
01/04/2014 20,200 -0.70 ▼ -3.35 20,900 21,600 20,200 228,960 4,624,992,000
31/03/2014 20,900 1.30 ▲ 6.63 19,500 20,900 19,500 966,180 20,193,162,000
28/03/2014 19,600 0.00 ■■ 0.00 19,600 19,800 19,400 104,990 2,057,804,000
27/03/2014 19,600 0.10 ▲ 0.51 19,600 19,600 19,100 74,640 1,462,944,000
26/03/2014 19,500 0.50 ▲ 2.63 18,600 20,300 18,600 360,560 7,030,920,000
25/03/2014 19,000 -0.10 ▼ -0.52 19,200 19,300 19,000 392,080 7,449,520,000
24/03/2014 19,100 0.00 ■■ 0.00 19,000 19,200 18,900 288,490 5,510,159,000
21/03/2014 19,100 0.40 ▲ 2.14 19,000 19,100 18,900 57,600 1,100,160,000
20/03/2014 19,000 0.00 ■■ 0.00 19,000 19,200 18,700 166,650 3,166,350,000
19/03/2014 19,000 0.00 ■■ 0.00 19,000 19,300 19,000 46,030 874,570,000
18/03/2014 19,000 -0.60 ▼ -3.06 19,600 19,600 18,900 77,420 1,470,980,000
17/03/2014 19,600 0.60 ▲ 3.16 19,000 19,800 18,600 418,760 8,207,696,000
14/03/2014 19,000 0.50 ▲ 2.70 18,600 19,000 18,400 36,190 687,610,000
13/03/2014 18,500 -0.10 ▼ -0.54 18,400 18,900 18,400 9,410 174,085,000
12/03/2014 18,600 -0.40 ▼ -2.11 19,000 19,100 18,600 51,470 957,342,000
11/03/2014 19,000 0.30 ▲ 1.60 19,300 19,300 18,500 64,870 1,232,530,000
10/03/2014 18,700 -0.40 ▼ -2.09 18,500 19,000 18,500 46,990 878,713,000
07/03/2014 19,100 -0.20 ▼ -1.04 19,000 19,200 18,500 29,230 558,293,000
06/03/2014 19,300 0.00 ■■ 0.00 19,200 19,500 19,200 65,690 1,267,817,000
05/03/2014 19,300 0.90 ▲ 4.89 19,400 19,500 18,400 65,820 1,270,326,000
04/03/2014 18,400 -1.00 ▼ -5.15 18,300 19,400 18,300 57,460 1,057,264,000
03/03/2014 19,400 -0.20 ▼ -1.02 20,000 20,000 18,700 89,930 1,744,642,000
28/02/2014 19,600 0.10 ▲ 0.51 19,600 19,700 19,000 29,200 572,320,000
27/02/2014 19,500 0.00 ■■ 0.00 19,500 20,200 19,000 222,300 4,334,850,000
26/02/2014 19,500 0.80 ▲ 4.28 18,700 20,000 18,500 177,470 3,460,665,000
25/02/2014 18,700 0.10 ▲ 0.54 18,600 18,700 18,400 56,590 1,058,233,000
24/02/2014 18,600 0.00 ■■ 0.00 18,700 19,000 18,200 46,650 867,690,000
21/02/2014 18,600 0.20 ▲ 1.09 18,000 18,600 17,800 21,900 407,340,000
20/02/2014 18,400 -0.80 ▼ -4.17 19,200 19,200 18,400 74,580 1,372,272,000
19/02/2014 19,200 0.70 ▲ 3.78 18,500 19,200 18,300 35,320 678,144,000
18/02/2014 18,500 -0.80 ▼ -4.15 18,200 19,200 18,200 24,090 445,665,000
17/02/2014 19,300 -0.10 ▼ -0.52 19,400 19,500 18,700 35,120 677,816,000
14/02/2014 19,400 -0.20 ▼ -1.02 19,200 19,500 19,000 48,120 933,528,000
13/02/2014 19,600 0.40 ▲ 2.08 19,300 19,800 19,300 99,010 1,940,596,000
12/02/2014 19,200 1.20 ▲ 6.67 18,000 19,200 18,000 61,010 1,171,392,000
11/02/2014 18,000 -0.50 ▼ -2.70 18,500 18,500 17,600 116,140 2,090,520,000
10/02/2014 18,500 0.80 ▲ 4.52 17,700 18,900 17,500 72,060 1,333,110,000
07/02/2014 17,700 -0.10 ▼ -0.56 17,800 17,800 17,100 21,910 387,807,000
06/02/2014 17,800 0.80 ▲ 4.71 17,900 17,900 16,500 201,560 3,587,768,000
27/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,020 17,340,000
24/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 42,700 725,900,000
23/01/2014 17,000 0.20 ▲ 1.19 17,000 17,000 16,500 7,610 129,370,000
22/01/2014 16,800 -0.10 ▼ -0.59 16,900 17,100 16,800 34,220 574,896,000
21/01/2014 16,900 0.10 ▲ 0.60 16,800 16,900 16,800 6,650 112,385,000
20/01/2014 16,800 -0.10 ▼ -0.59 16,900 16,900 16,700 11,950 200,760,000
17/01/2014 16,900 -0.10 ▼ -0.59 17,000 17,000 16,600 10,940 184,886,000
16/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 4,930 83,810,000
15/01/2014 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 12,450 211,650,000
14/01/2014 17,000 0.00 ■■ 0.00 16,900 17,000 16,800 8,660 147,220,000
13/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 11,010 187,170,000
10/01/2014 17,000 -0.20 ▼ -1.16 17,000 17,000 16,900 530 9,010,000
09/01/2014 17,200 0.00 ■■ 0.00 17,100 17,200 16,900 14,210 244,412,000
08/01/2014 17,200 -0.20 ▼ -1.15 17,000 17,300 16,900 37,910 652,052,000
07/01/2014 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
06/01/2014 17,400 0.00 ■■ 0.00 16,800 17,400 16,700 5,660 98,484,000
03/01/2014 17,400 0.20 ▲ 1.16 17,200 17,500 17,000 7,500 130,500,000
02/01/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
31/12/2013 17,200 0.20 ▲ 1.18 17,000 17,200 17,000 10,250 176,300,000
30/12/2013 17,000 -0.10 ▼ -0.58 17,100 17,100 16,700 12,510 212,670,000
27/12/2013 17,100 -0.20 ▼ -1.16 17,000 17,200 17,000 12,320 210,672,000
26/12/2013 17,300 0.30 ▲ 1.76 17,000 17,300 17,000 3,400 58,820,000
25/12/2013 17,000 -0.10 ▼ -0.58 17,000 17,000 17,000 2,000 34,000,000
24/12/2013 17,100 0.10 ▲ 0.59 16,900 17,100 15,900 11,530 197,163,000
23/12/2013 17,000 -0.10 ▼ -0.58 17,000 17,000 17,000 6,500 110,500,000
20/12/2013 17,100 0.10 ▲ 0.59 17,000 17,300 16,900 19,330 330,543,000
19/12/2013 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 6,170 104,890,000
18/12/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
17/12/2013 17,000 -0.10 ▼ -0.58 17,300 17,300 17,000 7,700 130,900,000
16/12/2013 17,100 0.10 ▲ 0.59 17,400 17,400 16,800 24,450 418,095,000
13/12/2013 17,000 -0.50 ▼ -2.86 17,300 17,300 16,800 8,120 138,040,000
12/12/2013 17,500 1.00 ▲ 6.06 16,500 17,500 16,400 23,790 416,325,000
11/12/2013 16,500 -0.40 ▼ -2.37 16,500 16,500 16,500 3,950 65,175,000
10/12/2013 16,900 0.00 ■■ 0.00 16,900 16,900 16,700 12,500 211,250,000
09/12/2013 16,900 0.10 ▲ 0.60 16,900 17,100 16,600 11,500 194,350,000
06/12/2013 16,800 -0.20 ▼ -1.18 17,000 17,000 16,800 20,880 350,784,000
05/12/2013 17,000 0.00 ■■ 0.00 17,200 17,500 17,000 20,570 349,690,000
04/12/2013 17,000 0.10 ▲ 0.59 16,700 17,000 16,700 6,840 116,280,000
03/12/2013 16,900 -0.20 ▼ -1.17 17,000 17,000 16,900 5,090 86,021,000
02/12/2013 17,100 0.00 ■■ 0.00 17,000 17,100 16,900 3,410 58,311,000
29/11/2013 17,100 0.00 ■■ 0.00 16,900 17,100 16,700 5,880 100,548,000
28/11/2013 17,100 -0.20 ▼ -1.16 17,300 17,300 16,700 7,750 132,525,000
27/11/2013 17,300 -0.10 ▼ -0.57 17,000 17,400 16,800 19,350 334,755,000
26/11/2013 17,400 0.10 ▲ 0.58 16,500 17,400 16,500 2,360 41,064,000
25/11/2013 17,300 -0.20 ▼ -1.14 17,500 17,700 17,000 62,710 1,084,883,000
22/11/2013 17,500 0.50 ▲ 2.94 17,000 17,500 16,700 10,460 183,050,000
21/11/2013 17,000 -0.10 ▼ -0.58 17,100 17,500 16,700 24,490 416,330,000
20/11/2013 17,100 0.10 ▲ 0.59 17,100 17,600 17,100 11,000 188,100,000
19/11/2013 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 10,020 170,340,000
18/11/2013 17,000 -0.50 ▼ -2.86 17,300 17,600 16,800 2,920 49,640,000
15/11/2013 17,500 -0.20 ▼ -1.13 17,200 17,500 17,000 9,960 174,300,000
14/11/2013 17,700 1.10 ▲ 6.63 17,500 17,700 17,200 37,890 670,653,000
13/11/2013 16,600 -0.40 ▼ -2.35 17,000 17,100 16,600 31,000 514,600,000
12/11/2013 17,000 -1.20 ▼ -6.59 18,000 18,000 17,000 30,480 518,160,000
11/11/2013 18,200 -0.10 ▼ -0.55 18,300 18,400 18,000 6,880 125,216,000
08/11/2013 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 60 1,098,000
07/11/2013 18,300 0.50 ▲ 2.81 17,500 18,800 17,500 101,510 1,857,633,000
06/11/2013 17,800 0.70 ▲ 4.09 17,600 17,800 17,600 760 13,528,000
05/11/2013 17,100 0.10 ▲ 0.59 17,000 17,700 17,000 8,380 143,298,000
04/11/2013 17,000 -1.20 ▼ -6.59 18,200 18,200 17,000 3,060 52,020,000
01/11/2013 18,200 0.20 ▲ 1.11 17,900 18,200 17,900 3,910 71,162,000
31/10/2013 18,000 -0.10 ▼ -0.55 18,000 18,000 18,000 400 7,200,000
30/10/2013 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 100 1,810,000
29/10/2013 18,100 -0.60 ▼ -3.21 18,500 18,800 18,000 19,330 349,873,000
28/10/2013 18,700 0.50 ▲ 2.75 18,700 18,700 18,700 70 1,309,000
25/10/2013 18,200 0.10 ▲ 0.55 18,000 18,200 18,000 29,000 527,800,000
24/10/2013 18,100 -0.40 ▼ -2.16 18,100 18,100 18,000 2,060 37,286,000
23/10/2013 18,500 -0.40 ▼ -2.12 18,000 18,500 18,000 600 11,100,000
22/10/2013 18,900 0.60 ▲ 3.28 18,900 18,900 18,900 1,500 28,350,000
21/10/2013 18,300 -0.30 ▼ -1.61 18,000 18,300 17,600 1,580 28,914,000
18/10/2013 18,600 -0.10 ▼ -0.53 18,500 18,600 18,500 1,400 26,040,000
17/10/2013 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 110 2,057,000
16/10/2013 18,700 -0.20 ▼ -1.06 18,900 18,900 18,700 1,020 19,074,000
15/10/2013 18,900 0.90 ▲ 5.00 17,500 18,900 17,500 2,130 40,257,000
14/10/2013 18,000 -1.00 ▼ -5.26 18,000 18,000 18,000 7,070 127,260,000
11/10/2013 19,000 0.60 ▲ 3.26 19,400 19,400 17,800 6,750 128,250,000
10/10/2013 18,400 -1.30 ▼ -6.60 18,400 18,500 18,400 11,820 217,488,000
09/10/2013 19,700 -0.30 ▼ -1.50 18,600 19,900 18,600 6,240 122,928,000
08/10/2013 20,000 -0.70 ▼ -3.38 20,000 20,000 19,300 17,660 353,200,000
07/10/2013 20,700 0.00 ■■ 0.00 20,600 20,700 20,600 130 2,691,000
04/10/2013 20,700 0.00 ■■ 0.00 20,700 20,700 20,000 6,140 127,098,000
03/10/2013 20,700 -0.30 ▼ -1.43 19,600 21,000 19,600 36,630 758,241,000
02/10/2013 21,000 -0.40 ▼ -1.87 21,200 21,300 20,000 34,820 731,220,000
01/10/2013 21,400 0.60 ▲ 2.88 21,500 21,500 21,300 27,520 588,928,000
30/09/2013 20,800 -1.50 ▼ -6.73 22,300 22,300 20,800 26,190 544,752,000
27/09/2013 22,300 0.00 ■■ 0.00 22,500 22,700 20,800 68,320 1,523,536,000
26/09/2013 22,300 -0.20 ▼ -0.89 22,400 23,000 21,000 43,850 977,855,000
25/09/2013 22,500 -0.50 ▼ -2.17 22,500 22,500 22,300 39,030 878,175,000
24/09/2013 23,000 1.30 ▲ 5.99 22,900 23,000 22,900 37,800 869,400,000
23/09/2013 21,700 -0.80 ▼ -3.56 22,400 22,400 21,700 3,020 65,534,000
20/09/2013 22,500 1.40 ▲ 6.64 22,300 22,500 22,000 39,000 877,500,000
19/09/2013 21,100 -1.50 ▼ -6.64 21,100 21,100 21,100 10 211,000
18/09/2013 22,600 -0.10 ▼ -0.44 22,000 22,700 21,200 14,090 318,434,000
17/09/2013 22,700 0.00 ■■ 0.00 22,800 22,800 22,600 37,640 854,428,000
16/09/2013 22,700 -0.10 ▼ -0.44 22,300 22,700 22,000 37,440 849,888,000
13/09/2013 22,800 -0.20 ▼ -0.87 21,400 22,800 21,400 27,110 618,108,000
12/09/2013 23,000 0.00 ■■ 0.00 22,500 23,000 22,500 22,040 506,920,000
11/09/2013 23,000 0.10 ▲ 0.44 22,500 23,000 22,400 28,120 646,760,000
10/09/2013 22,900 0.40 ▲ 1.78 22,000 22,900 22,000 26,440 605,476,000
09/09/2013 22,500 -0.70 ▼ -3.02 23,000 23,100 21,600 30,130 677,925,000
06/09/2013 23,200 0.30 ▲ 1.31 22,500 23,200 21,600 27,560 639,392,000
05/09/2013 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
04/09/2013 22,900 -0.10 ▼ -0.43 22,800 22,900 22,600 25,280 578,912,000
03/09/2013 23,000 0.00 ■■ 0.00 22,700 23,500 22,500 24,020 552,460,000
30/08/2013 23,000 0.30 ▲ 1.32 21,500 23,000 21,200 25,960 597,080,000
29/08/2013 22,700 -0.30 ▼ -1.30 22,700 22,800 22,700 20,010 454,227,000
28/08/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
27/08/2013 23,000 0.10 ▲ 0.44 22,900 23,200 21,600 23,180 533,140,000
26/08/2013 22,900 -0.40 ▼ -1.72 22,900 22,900 22,500 29,010 664,329,000
23/08/2013 23,300 0.00 ■■ 0.00 23,200 23,300 23,200 10,010 233,233,000
22/08/2013 23,300 -0.20 ▼ -0.85 23,400 23,400 23,300 21,000 489,300,000
21/08/2013 23,500 -0.10 ▼ -0.42 23,400 23,500 22,300 30,340 712,990,000
20/08/2013 23,600 -0.20 ▼ -0.84 23,400 23,600 23,000 32,270 761,572,000
19/08/2013 23,800 0.00 ■■ 0.00 23,900 23,900 23,500 21,000 499,800,000
16/08/2013 23,800 0.10 ▲ 0.42 23,500 23,800 23,000 28,010 666,638,000
15/08/2013 23,700 -0.30 ▼ -1.25 23,800 23,900 23,000 29,100 689,670,000
14/08/2013 24,000 1.40 ▲ 6.19 22,600 24,000 21,500 35,160 843,840,000
13/08/2013 22,600 0.00 ■■ 0.00 22,400 22,600 22,300 27,200 614,720,000
12/08/2013 22,600 -0.10 ▼ -0.44 21,500 22,700 21,500 30,330 685,458,000
09/08/2013 22,700 0.20 ▲ 0.89 21,100 22,700 21,100 21,320 483,964,000
08/08/2013 22,500 0.60 ▲ 2.74 21,300 22,500 20,900 25,900 582,750,000
07/08/2013 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 10 219,000
06/08/2013 21,900 0.00 ■■ 0.00 21,900 21,900 21,800 11,500 251,850,000
05/08/2013 21,900 1.10 ▲ 5.29 21,900 21,900 21,900 10 219,000
02/08/2013 20,800 -1.20 ▼ -5.45 22,000 22,000 20,800 74,800 1,555,840,000
01/08/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
31/07/2013 22,000 0.00 ■■ 0.00 21,500 22,000 21,500 510 11,220,000
30/07/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 450 9,900,000
29/07/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
26/07/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
25/07/2013 22,000 0.20 ▲ 0.92 22,000 22,000 22,000 10 220,000
24/07/2013 21,800 -0.50 ▼ -2.24 22,000 22,100 21,800 8,540 186,172,000
23/07/2013 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 1,200 26,760,000
22/07/2013 22,300 0.00 ■■ 0.00 22,300 22,300 22,200 13,000 289,900,000
19/07/2013 22,300 0.10 ▲ 0.45 22,200 22,300 22,200 23,700 528,510,000
18/07/2013 22,200 0.00 ■■ 0.00 21,900 22,200 21,600 30,820 684,204,000
17/07/2013 22,200 0.20 ▲ 0.91 22,000 22,200 21,900 18,890 419,358,000
16/07/2013 22,000 0.00 ■■ 0.00 22,000 22,000 21,900 27,360 601,920,000
15/07/2013 22,000 -0.20 ▼ -0.90 22,300 22,300 22,000 42,060 925,320,000
12/07/2013 22,200 0.20 ▲ 0.91 22,200 22,300 22,000 29,300 650,460,000
11/07/2013 22,000 -0.30 ▼ -1.35 22,300 22,300 22,000 24,550 540,100,000
10/07/2013 22,300 -0.20 ▼ -0.89 22,400 22,500 21,900 16,520 368,396,000
09/07/2013 22,500 0.70 ▲ 3.21 22,500 22,500 22,500 6,500 146,250,000
08/07/2013 21,800 -0.70 ▼ -3.11 22,800 22,800 21,800 12,980 282,964,000
05/07/2013 22,500 0.00 ■■ 0.00 22,100 22,500 22,100 19,450 437,625,000
04/07/2013 22,500 0.50 ▲ 2.27 21,100 23,000 21,100 24,280 546,300,000
03/07/2013 22,000 -0.10 ▼ -0.45 23,000 23,000 21,300 49,230 1,083,060,000
02/07/2013 22,100 -0.70 ▼ -3.07 22,800 22,800 21,800 53,530 1,183,013,000
01/07/2013 22,800 -0.20 ▼ -0.87 22,800 22,800 22,800 4,010 91,428,000
28/06/2013 23,000 0.00 ■■ 0.00 21,600 23,000 21,600 120 2,760,000
27/06/2013 23,000 -0.50 ▼ -2.13 22,100 23,000 22,000 7,110 163,530,000
26/06/2013 23,500 1.30 ▲ 5.86 22,200 23,500 22,200 5,260 123,610,000
25/06/2013 22,200 -1.60 ▼ -6.72 23,000 23,800 22,200 52,430 1,163,946,000
24/06/2013 23,800 -0.10 ▼ -0.42 22,500 23,800 22,500 1,510 35,938,000
21/06/2013 23,900 -0.10 ▼ -0.42 23,800 23,900 23,800 11,010 263,139,000
20/06/2013 24,000 0.00 ■■ 0.00 22,500 24,000 22,500 6,210 149,040,000
19/06/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10,000 240,000,000
18/06/2013 24,000 0.10 ▲ 0.42 23,500 24,000 22,400 7,030 168,720,000
17/06/2013 23,900 -0.10 ▼ -0.42 23,800 24,000 23,500 5,100 121,890,000
14/06/2013 24,000 0.10 ▲ 0.42 24,000 24,000 23,700 7,600 182,400,000
13/06/2013 23,900 0.00 ■■ 0.00 24,000 24,200 23,700 12,200 291,580,000
12/06/2013 23,900 0.90 ▲ 3.91 22,700 24,000 22,700 9,890 236,371,000
11/06/2013 23,000 0.00 ■■ 0.00 24,300 24,300 23,000 2,730 62,790,000
10/06/2013 23,000 -1.50 ▼ -6.12 24,500 24,500 23,000 6,890 158,470,000
07/06/2013 24,500 1.40 ▲ 6.06 23,500 24,600 22,100 11,670 285,915,000
06/06/2013 23,100 -1.70 ▼ -6.85 23,200 25,000 23,100 102,390 2,365,209,000
05/06/2013 24,800 -1.80 ▼ -6.77 26,400 26,400 24,800 47,580 1,179,984,000
04/06/2013 26,600 1.70 ▲ 6.83 23,900 26,600 23,800 75,560 2,009,896,000
03/06/2013 24,900 -1.70 ▼ -6.39 25,100 26,600 24,800 14,160 352,584,000
31/05/2013 26,600 1.00 ▲ 3.91 27,300 27,300 26,000 143,720 3,822,952,000
30/05/2013 25,600 1.60 ▲ 6.67 25,300 25,600 25,200 123,560 3,163,136,000
29/05/2013 24,000 1.50 ▲ 6.67 22,500 24,000 22,500 85,700 2,056,800,000
28/05/2013 22,500 0.40 ▲ 1.81 22,500 22,500 21,500 61,730 1,388,925,000
27/05/2013 22,100 0.70 ▲ 3.27 22,000 22,100 21,700 108,000 2,386,800,000
24/05/2013 21,400 1.40 ▲ 7.00 20,100 21,400 20,100 106,080 2,270,112,000
23/05/2013 20,000 -1.20 ▼ -5.66 21,200 22,000 20,000 108,870 2,177,400,000
22/05/2013 21,200 1.10 ▲ 5.47 20,400 21,200 20,300 83,330 1,766,596,000
21/05/2013 20,100 0.10 ▲ 0.50 19,700 20,400 19,700 81,760 1,643,376,000
20/05/2013 20,000 0.60 ▲ 3.09 19,400 20,500 19,400 152,770 3,055,400,000
17/05/2013 19,400 0.00 ■■ 0.00 19,400 19,400 18,700 129,090 2,504,346,000
16/05/2013 19,400 0.70 ▲ 3.74 18,900 19,500 18,900 84,720 1,643,568,000
15/05/2013 18,700 1.20 ▲ 6.86 17,500 18,700 17,500 219,010 4,095,487,000
14/05/2013 17,500 -0.10 ▼ -0.57 17,500 17,800 17,300 136,890 2,395,575,000
13/05/2013 17,600 1.00 ▲ 6.02 17,000 17,600 17,000 96,580 1,699,808,000
10/05/2013 16,600 0.00 ■■ 0.00 16,600 16,700 16,500 29,210 484,886,000
09/05/2013 16,600 -0.20 ▼ -1.19 16,800 16,800 16,500 16,680 276,888,000
08/05/2013 16,800 0.50 ▲ 3.07 16,900 17,000 16,800 9,530 160,104,000
07/05/2013 16,300 -0.50 ▼ -2.98 16,600 16,700 16,300 58,700 956,810,000
06/05/2013 16,800 0.60 ▲ 3.70 16,500 16,800 16,000 81,340 1,366,512,000
03/05/2013 16,200 -1.20 ▼ -6.90 17,400 17,400 16,200 34,690 561,978,000
02/05/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,200 30,870 537,138,000
26/04/2013 17,400 0.00 ■■ 0.00 17,100 17,500 16,900 67,520 1,174,848,000
25/04/2013 17,400 0.30 ▲ 1.75 17,000 17,500 16,900 150,870 2,625,138,000
24/04/2013 17,100 0.00 ■■ 0.00 16,600 17,100 16,600 88,650 1,515,915,000
23/04/2013 17,100 0.30 ▲ 1.79 16,900 17,100 16,800 100,870 1,724,877,000
22/04/2013 16,800 0.00 ■■ 0.00 16,300 16,900 16,300 128,400 2,157,120,000
18/04/2013 16,800 -0.10 ▼ -0.59 16,900 16,900 16,600 195,130 3,278,184,000
17/04/2013 16,900 -0.10 ▼ -0.59 16,500 16,900 16,500 284,820 4,813,458,000
16/04/2013 17,000 0.30 ▲ 1.80 17,200 17,200 16,700 22,850 388,450,000
15/04/2013 16,700 0.50 ▲ 3.09 16,500 17,300 16,400 263,240 4,396,108,000
12/04/2013 16,200 -1.20 ▼ -6.90 16,200 16,500 16,200 762,940 12,359,628,000
11/04/2013 17,400 -1.30 ▼ -6.95 17,400 17,400 17,400 22,910 398,634,000
10/04/2013 18,700 -1.40 ▼ -6.97 18,700 18,700 18,700 17,070 319,209,000
09/04/2013 20,100 -1.50 ▼ -6.94 20,100 20,100 20,100 13,300 267,330,000
08/04/2013 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 370,500 8,002,800,000
01/01/1970 39,800 0.00 ■■ 0.00 39,800 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp