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%)
Tổng CTCP Bia - Rượu - Nước giải khát Sài Gòn
Saigon Beer - Alcohol - Beverage Corporation
Mã CK:      SAB      57.20      -0.30 (-0.52%)      (cập nhật 06:00 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Đồ uống
Website: http://sabeco.com.vn
SAB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 57,200 -0.30 -0.52 57,500 57,500 56,900 107,430 6,144,996,000
27/03/2024 57,500 0.60 1.04 56,900 57,800 56,900 59,830 3,440,225,000
26/03/2024 56,900 -0.10 -0.18 57,000 57,200 56,600 91,040 5,180,176,000
25/03/2024 57,000 -0.30 -0.53 57,300 57,700 56,800 108,620 6,191,340,000
22/03/2024 57,300 0.10 0.17 57,200 57,600 57,100 69,810 4,000,113,000
21/03/2024 57,200 0.30 0.52 56,900 57,600 57,100 73,810 4,221,932,000
20/03/2024 56,900 0.00 ■■ 0.00 56,900 57,100 56,400 73,980 4,209,462,000
19/03/2024 56,900 0.20 0.35 56,700 57,400 56,600 65,460 3,724,674,000
18/03/2024 56,700 -1.30 -2.29 58,000 58,600 56,100 183,310 10,393,677,000
15/03/2024 58,000 -0.70 -1.21 58,700 58,800 57,400 203,700 11,814,600,000
14/03/2024 58,700 -0.90 -1.53 59,600 60,000 58,700 145,870 8,562,569,000
13/03/2024 59,600 0.50 0.84 59,100 59,600 58,600 148,590 8,855,964,000
12/03/2024 59,100 -0.20 -0.34 59,300 60,000 59,000 129,030 7,625,673,000
11/03/2024 59,300 -0.70 -1.18 60,000 60,500 59,000 234,630 13,913,559,000
08/03/2024 60,000 -0.60 -1.00 60,600 61,100 59,500 182,550 10,953,000,000
07/03/2024 60,600 3.30 5.45 57,300 62,300 60,300 250,910 15,205,146,000
06/03/2024 61,100 2.20 3.60 58,900 61,800 59,100 356,350 21,772,985,000
05/03/2024 58,900 0.60 1.02 58,300 58,900 57,900 100,390 5,912,971,000
04/03/2024 58,300 -0.30 -0.51 58,600 59,000 58,200 125,210 7,299,743,000
01/03/2024 58,600 0.10 0.17 58,500 58,900 58,100 84,740 4,965,764,000
29/02/2024 58,500 0.80 1.37 57,700 59,200 57,900 267,040 15,621,840,000
28/02/2024 57,700 1.40 2.43 56,300 57,700 56,500 109,030 6,291,031,000
27/02/2024 56,300 -0.30 -0.53 56,600 56,600 55,800 175,910 9,903,733,000
26/02/2024 56,600 -0.40 -0.71 57,000 57,400 56,400 80,950 4,581,770,000
23/02/2024 57,000 -1.00 -1.75 58,000 58,200 56,900 149,940 8,546,580,000
22/02/2024 58,000 -0.10 -0.17 58,100 58,500 57,900 78,890 4,575,620,000
21/02/2024 58,100 -0.50 -0.86 58,600 59,000 57,900 113,190 6,576,339,000
20/02/2024 58,600 0.70 1.19 57,900 59,600 58,000 164,270 9,626,222,000
19/02/2024 57,900 -0.10 -0.17 58,000 58,100 57,200 126,800 7,341,720,000
16/02/2024 58,000 -0.40 -0.69 58,400 58,700 57,800 107,890 6,257,620,000
15/02/2024 58,400 0.60 1.03 57,800 58,800 57,900 86,440 5,048,096,000
07/02/2024 57,800 0.50 0.87 57,300 57,900 57,100 56,830 3,284,774,000
06/02/2024 57,300 0.30 0.52 57,000 57,400 56,800 67,120 3,845,976,000
05/02/2024 57,000 0.00 ■■ 0.00 57,000 57,400 56,900 88,260 5,030,820,000
02/02/2024 57,000 -0.50 -0.88 57,500 57,900 57,000 54,400 3,100,800,000
01/02/2024 57,500 1.20 2.09 56,300 57,700 56,400 59,200 3,404,000,000
31/01/2024 56,300 -0.90 -1.60 57,200 57,900 56,300 109,560 6,168,228,000
30/01/2024 57,200 -0.70 -1.22 57,900 58,000 57,200 73,210 4,187,612,000
29/01/2024 57,900 0.60 1.04 57,300 59,000 57,300 70,180 4,063,422,000
19/01/2024 61,400 0.90 1.47 60,500 61,800 60,800 71,480 4,388,872,000
18/01/2024 60,500 0.10 0.17 60,400 60,700 60,400 44,620 2,699,510,000
17/01/2024 60,400 0.00 ■■ 0.00 60,400 60,600 60,200 46,990 2,838,196,000
16/01/2024 60,400 0.00 ■■ 0.00 60,400 60,600 60,100 26,650 1,609,660,000
15/01/2024 60,400 -0.70 -1.16 61,100 61,500 60,400 44,310 2,676,324,000
12/01/2024 61,100 -0.30 -0.49 61,400 61,400 60,500 49,790 3,042,169,000
11/01/2024 61,400 0.60 0.98 60,800 61,800 60,800 48,940 3,004,916,000
10/01/2024 60,800 -0.80 -1.32 61,600 61,600 60,600 82,200 4,997,760,000
09/01/2024 61,600 -0.50 -0.81 62,100 62,300 61,500 55,850 3,440,360,000
08/01/2024 62,100 0.20 0.32 61,900 62,300 61,900 65,470 4,065,687,000
05/01/2024 61,900 -0.50 -0.81 62,400 62,400 61,600 70,850 4,385,615,000
04/01/2024 62,400 0.40 0.64 62,000 62,600 62,200 77,360 4,827,264,000
03/01/2024 63,500 0.00 ■■ 0.00 63,500 63,700 63,200 55,710 3,537,585,000
02/01/2024 63,500 0.50 0.79 63,000 64,300 63,300 77,010 4,890,135,000
29/12/2023 63,000 0.80 1.27 62,200 63,500 62,700 156,860 9,882,180,000
28/12/2023 62,200 0.10 0.16 62,100 63,100 62,200 86,850 5,402,070,000
27/12/2023 62,100 -0.60 -0.97 62,700 63,300 62,100 64,650 4,014,765,000
26/12/2023 62,700 0.70 1.12 62,000 63,000 62,300 35,750 2,241,525,000
25/12/2023 62,000 0.50 0.81 61,500 63,100 61,400 54,670 3,389,540,000
22/12/2023 61,500 -0.50 -0.81 62,000 62,100 61,500 63,990 3,935,385,000
21/12/2023 62,000 0.00 ■■ 0.00 62,000 62,200 61,500 44,510 2,759,620,000
20/12/2023 62,000 -0.20 -0.32 62,200 62,700 61,900 56,530 3,504,860,000
19/12/2023 62,200 0.70 1.13 61,500 62,500 61,500 52,820 3,285,404,000
18/12/2023 61,500 -1.30 -2.11 62,800 62,900 61,300 59,130 3,636,495,000
15/12/2023 62,800 -0.20 -0.32 63,000 63,600 62,800 84,470 5,304,716,000
14/12/2023 63,000 -2.00 -3.17 65,000 64,900 63,000 42,710 2,690,730,000
13/12/2023 64,000 -1.00 -1.56 65,000 0 0 74,590 4,773,760,000
12/12/2023 65,000 -0.50 -0.77 65,500 65,900 64,900 36,080 2,345,200,000
11/12/2023 65,500 -0.10 -0.15 65,600 66,100 65,100 38,350 2,511,925,000
08/12/2023 65,600 0.00 ■■ 0.00 65,600 66,000 65,100 55,590 3,646,704,000
07/12/2023 65,600 0.40 0.61 65,200 65,900 65,000 62,620 4,107,872,000
06/12/2023 65,200 1.20 1.84 64,000 65,300 64,000 28,850 1,881,020,000
05/12/2023 64,000 -0.70 -1.09 64,700 65,500 64,000 40,170 2,570,880,000
04/12/2023 64,700 -0.30 -0.46 65,000 65,900 64,200 55,250 3,574,675,000
02/12/2023 65,000 -1.20 -1.85 66,200 66,400 65,000 28,800 1,872,000,000
01/12/2023 65,000 -1.20 -1.85 66,200 66,400 65,000 28,800 1,872,000,000
30/11/2023 65,000 -1.20 -1.85 66,200 66,400 65,000 54,990 3,574,350,000
29/11/2023 66,200 1.30 1.96 64,900 66,800 64,200 77,020 5,098,724,000
28/11/2023 64,900 0.60 0.92 64,300 64,900 63,400 49,710 3,226,179,000
27/11/2023 64,300 1.30 2.02 63,000 64,400 62,400 94,600 6,082,780,000
24/11/2023 63,000 2.60 4.13 60,400 63,000 60,500 76,410 4,813,830,000
23/11/2023 60,400 -3.10 -5.13 63,500 63,900 60,400 61,760 3,730,304,000
22/11/2023 63,500 0.40 0.63 63,100 63,900 63,100 47,490 3,015,615,000
21/11/2023 63,100 0.10 0.16 63,000 63,800 62,900 56,360 3,556,316,000
20/11/2023 63,000 -0.70 -1.11 63,700 63,600 62,500 65,950 4,154,850,000
17/11/2023 63,700 -0.50 -0.78 64,200 65,400 63,400 97,830 6,231,771,000
16/11/2023 64,200 1.00 1.56 63,200 64,600 63,200 74,090 4,756,578,000
15/11/2023 63,200 1.20 1.90 62,000 64,500 63,100 132,360 8,365,152,000
14/11/2023 62,000 0.70 1.13 61,300 63,300 61,700 73,480 4,555,760,000
13/11/2023 61,300 -1.10 -1.79 62,400 63,500 61,100 57,350 3,515,555,000
10/11/2023 62,400 -1.50 -2.40 63,900 63,800 62,300 74,070 4,621,968,000
09/11/2023 63,900 -1.20 -1.88 65,100 65,800 63,600 103,550 6,616,845,000
08/11/2023 65,100 0.00 ■■ 0.00 65,100 65,500 62,600 92,480 6,020,448,000
07/11/2023 65,100 -1.10 -1.69 66,200 66,800 64,900 44,180 2,876,118,000
06/11/2023 66,200 2.30 3.47 63,900 66,200 63,900 57,180 3,785,316,000
03/11/2023 63,900 2.50 3.91 61,400 64,700 61,400 74,560 4,764,384,000
02/11/2023 61,400 4.00 6.51 57,400 61,400 57,900 71,970 4,418,958,000
01/11/2023 57,400 0.70 1.22 56,700 57,800 54,900 73,570 4,222,918,000
31/10/2023 56,700 -4.10 -7.23 60,800 61,000 56,700 84,080 4,767,336,000
30/10/2023 60,800 -2.30 -3.78 63,100 63,100 60,800 37,990 2,309,792,000
27/10/2023 63,100 -3.10 -4.91 66,200 65,900 62,100 99,730 6,292,963,000
26/10/2023 66,200 -3.00 -4.53 69,200 68,500 66,000 38,910 2,575,842,000
25/10/2023 69,200 0.10 0.14 69,100 69,700 68,500 22,350 1,546,620,000
24/10/2023 69,100 1.30 1.88 67,800 69,800 67,700 17,510 1,209,941,000
23/10/2023 67,800 -2.20 -3.24 70,000 70,000 67,800 31,520 2,137,056,000
20/10/2023 70,000 1.70 2.43 68,300 70,000 68,000 20,950 1,466,500,000
19/10/2023 68,300 0.00 ■■ 0.00 68,300 68,800 67,800 28,950 1,977,285,000
18/10/2023 68,300 -1.60 -2.34 69,900 69,900 67,500 51,140 3,492,862,000
17/10/2023 69,900 -1.00 -1.43 70,900 71,600 69,900 35,250 2,463,975,000
16/10/2023 70,900 0.80 1.13 70,100 71,800 70,100 66,420 4,709,178,000
13/10/2023 70,100 1.20 1.71 68,900 70,400 68,200 60,560 4,245,256,000
12/10/2023 68,900 0.90 1.31 68,000 68,900 68,200 52,620 3,625,518,000
11/10/2023 68,000 -0.80 -1.18 68,800 68,900 67,800 53,260 3,621,680,000
10/10/2023 68,800 0.00 ■■ 0.00 68,800 69,800 68,000 59,600 4,100,480,000
09/10/2023 68,800 -0.80 -1.16 69,600 69,800 68,800 43,820 3,014,816,000
06/10/2023 69,600 0.10 0.14 69,500 70,000 68,300 32,030 2,229,288,000
05/10/2023 69,500 -0.50 -0.72 70,000 71,000 69,500 18,500 1,285,750,000
04/10/2023 70,000 -0.30 -0.43 70,300 70,200 69,300 33,560 2,349,200,000
03/10/2023 70,300 -2.70 -3.84 73,000 73,200 70,300 60,810 4,274,943,000
02/10/2023 73,000 0.50 0.68 72,500 73,300 72,600 21,830 1,593,590,000
29/09/2023 72,500 0.10 0.14 72,400 73,300 72,400 36,120 2,618,700,000
28/09/2023 72,400 -1.70 -2.35 74,100 74,500 72,400 45,220 3,273,928,000
27/09/2023 74,100 -1.20 -1.62 75,300 75,600 73,900 50,950 3,775,395,000
26/09/2023 75,300 -0.70 -0.93 76,000 76,600 75,000 41,400 3,117,420,000
22/09/2023 78,600 -1.40 -1.78 80,000 79,400 77,200 46,370 3,644,682,000
21/09/2023 80,000 -0.50 -0.63 80,500 81,800 80,000 48,040 3,843,200,000
20/09/2023 80,500 1.50 1.86 79,000 81,000 79,000 52,300 4,210,150,000
19/09/2023 79,000 -1.80 -2.28 80,800 81,800 78,500 66,580 5,259,820,000
18/09/2023 80,800 -2.30 -2.85 83,100 83,100 80,400 48,360 3,907,488,000
15/09/2023 83,100 -2.10 -2.53 85,200 86,000 83,100 51,130 4,248,903,000
14/09/2023 85,200 1.80 2.11 83,400 88,000 84,100 116,260 9,905,352,000
13/09/2023 166,800 -2.10 -1.26 168,900 169,800 166,500 68,510 11,427,468,000
12/09/2023 168,900 1.40 0.83 167,500 170,500 167,800 48,280 8,154,492,000
11/09/2023 167,500 6.90 4.12 160,600 169,900 161,600 84,460 14,147,050,000
08/09/2023 160,600 0.10 0.06 160,500 161,800 160,000 28,570 4,588,342,000
07/09/2023 160,500 1.50 0.93 159,000 161,000 159,300 23,520 3,774,960,000
06/09/2023 159,000 0.20 0.13 158,800 160,000 158,300 23,930 3,804,870,000
05/09/2023 158,800 0.80 0.50 158,000 160,400 158,500 33,540 5,326,152,000
31/08/2023 158,000 -1.80 -1.14 159,800 160,500 158,000 29,510 4,662,580,000
30/08/2023 159,800 1.70 1.06 158,100 160,800 158,700 27,930 4,463,214,000
29/08/2023 158,100 1.80 1.14 156,300 159,300 155,900 27,540 4,354,074,000
28/08/2023 156,300 0.10 0.06 156,200 158,000 155,900 28,670 4,481,121,000
25/08/2023 156,200 2.70 1.73 153,500 158,200 154,700 43,060 6,725,972,000
24/08/2023 153,500 3.40 2.21 150,100 155,000 153,200 60,940 9,354,290,000
23/08/2023 150,100 0.10 0.07 150,000 152,800 150,000 35,320 5,301,532,000
22/08/2023 150,000 -2.70 -1.80 152,700 153,400 150,000 39,070 5,860,500,000
21/08/2023 152,700 -0.90 -0.59 153,600 154,500 152,000 20,830 3,180,741,000
18/08/2023 153,600 -2.10 -1.37 155,700 158,500 152,700 30,540 4,690,944,000
17/08/2023 155,700 -1.60 -1.03 157,300 157,300 155,500 32,580 5,072,706,000
16/08/2023 157,300 0.00 ■■ 0.00 157,300 159,500 157,000 21,850 3,437,005,000
15/08/2023 157,300 -0.70 -0.45 158,000 158,000 156,700 14,760 2,321,748,000
14/08/2023 158,000 -1.50 -0.95 159,500 159,600 158,000 16,300 2,575,400,000
11/08/2023 159,500 -1.10 -0.69 160,600 160,600 158,500 18,730 2,987,435,000
10/08/2023 160,600 -0.40 -0.25 161,000 161,300 160,000 18,090 2,905,254,000
09/08/2023 161,000 -0.60 -0.37 161,600 161,700 160,300 12,750 2,052,750,000
08/08/2023 161,600 0.60 0.37 161,000 162,300 160,600 16,860 2,724,576,000
07/08/2023 161,000 0.50 0.31 160,500 162,200 159,600 28,510 4,590,110,000
04/08/2023 160,500 -1.00 -0.62 161,500 162,500 159,500 24,590 3,946,695,000
03/08/2023 161,500 2.60 1.61 158,900 161,500 159,000 28,020 4,525,230,000
02/08/2023 158,900 0.50 0.31 158,400 159,300 157,700 12,210 1,940,169,000
01/08/2023 158,400 1.60 1.01 156,800 160,000 158,000 13,240 2,097,216,000
31/07/2023 156,800 -0.20 -0.13 157,000 159,700 156,600 27,550 4,319,840,000
28/07/2023 157,000 -3.20 -2.04 160,200 160,200 157,000 32,440 5,093,080,000
27/07/2023 160,200 -1.40 -0.87 161,600 161,500 159,500 15,130 2,423,826,000
26/07/2023 161,600 3.60 2.23 158,000 161,800 157,900 19,920 3,219,072,000
25/07/2023 158,000 3.00 1.90 155,000 158,100 155,200 37,930 5,992,940,000
24/07/2023 155,000 1.90 1.23 153,100 155,500 153,300 23,210 3,597,550,000
21/07/2023 153,100 -0.10 -0.07 153,200 153,200 152,400 12,240 1,873,944,000
20/07/2023 153,200 0.40 0.26 152,800 153,900 152,700 11,100 1,700,520,000
19/07/2023 152,800 -0.30 -0.20 153,100 153,600 152,800 15,110 2,308,808,000
18/07/2023 153,100 -0.40 -0.26 153,500 154,200 152,600 12,320 1,886,192,000
17/07/2023 153,500 -0.30 -0.20 153,800 155,100 153,000 12,110 1,858,885,000
14/07/2023 153,800 0.30 0.20 153,500 153,800 153,100 11,920 1,833,296,000
13/07/2023 153,500 2.50 1.63 151,000 154,000 151,200 20,670 3,172,845,000
12/07/2023 151,000 1.00 0.66 150,000 152,000 150,000 9,900 1,494,900,000
11/07/2023 150,000 -0.30 -0.20 150,300 150,800 150,000 20,350 3,052,500,000
10/07/2023 150,300 -0.70 -0.47 151,000 151,300 150,000 19,780 2,972,934,000
07/07/2023 151,000 -2.40 -1.59 153,400 154,400 150,900 20,360 3,074,360,000
06/07/2023 153,400 -0.40 -0.26 153,800 154,000 153,400 9,140 1,402,076,000
05/07/2023 153,800 0.20 0.13 153,600 154,800 153,600 8,000 1,230,400,000
04/07/2023 153,600 -0.10 -0.07 153,700 154,300 153,400 9,900 1,520,640,000
03/07/2023 153,700 0.10 0.07 153,600 154,800 153,500 7,810 1,200,397,000
30/06/2023 153,600 -0.40 -0.26 154,000 154,400 153,500 15,270 2,345,472,000
29/06/2023 154,000 -0.70 -0.45 154,700 155,200 154,000 17,980 2,768,920,000
28/06/2023 154,700 0.30 0.19 154,400 155,400 154,600 8,480 1,311,856,000
27/06/2023 154,400 -1.60 -1.04 156,000 157,000 154,400 19,460 3,004,624,000
26/06/2023 156,000 -0.50 -0.32 156,500 157,900 156,000 13,990 2,182,440,000
23/06/2023 156,500 1.70 1.09 154,800 156,500 154,400 19,860 3,108,090,000
22/06/2023 154,800 -0.20 -0.13 155,000 156,000 154,800 14,580 2,256,984,000
21/06/2023 155,000 -0.30 -0.19 155,300 155,800 154,400 13,680 2,120,400,000
20/06/2023 155,300 -1.50 -0.97 156,800 156,800 155,200 9,780 1,518,834,000
19/06/2023 156,800 1.80 1.15 155,000 157,000 155,900 12,940 2,028,992,000
16/06/2023 159,100 0.10 0.06 159,000 161,000 159,000 4,100 652,310,000
15/06/2023 159,000 -3.00 -1.89 162,000 162,800 159,000 10,860 1,726,740,000
14/06/2023 162,000 0.20 0.12 161,800 163,500 160,600 20,320 3,291,840,000
13/06/2023 161,800 -0.20 -0.12 162,000 162,200 160,600 8,460 1,368,828,000
12/06/2023 162,000 4.00 2.47 158,000 162,200 158,100 10,910 1,767,420,000
09/06/2023 158,000 -0.30 -0.19 158,300 159,500 158,000 2,740 432,920,000
08/06/2023 159,800 0.00 ■■ 0.00 159,800 160,200 159,500 15,820 2,528,036,000
07/06/2023 159,800 -0.20 -0.13 160,000 160,300 159,600 20,510 3,277,498,000
06/06/2023 160,000 0.60 0.38 159,400 160,100 159,300 12,680 2,028,800,000
05/06/2023 159,400 1.40 0.88 158,000 160,300 159,100 11,330 1,806,002,000
02/06/2023 158,000 -0.20 -0.13 158,200 159,500 157,600 13,870 2,191,460,000
01/06/2023 158,200 0.20 0.13 158,000 159,000 156,400 12,610 1,994,902,000
31/05/2023 158,000 2.00 1.27 156,000 158,500 156,000 15,790 2,494,820,000
30/05/2023 156,000 0.70 0.45 155,300 156,300 155,300 14,560 2,271,360,000
29/05/2023 155,300 -0.20 -0.13 155,500 157,400 155,200 9,090 1,411,677,000
26/05/2023 155,500 -2.50 -1.61 158,000 158,000 155,000 7,060 1,097,830,000
25/05/2023 158,000 -0.50 -0.32 158,500 158,800 156,000 9,750 1,540,500,000
24/05/2023 158,500 -0.50 -0.32 159,000 159,900 158,500 11,650 1,846,525,000
23/05/2023 159,000 -1.70 -1.07 160,700 161,800 158,200 14,460 2,299,140,000
22/05/2023 160,700 0.00 ■■ 0.00 160,700 161,800 160,200 6,650 1,068,655,000
19/05/2023 160,700 -1.60 -1.00 162,300 162,300 160,100 7,570 1,216,499,000
18/05/2023 162,300 -0.20 -0.12 162,500 163,000 161,600 17,990 2,919,777,000
17/05/2023 162,500 -0.50 -0.31 163,000 163,000 162,100 10,300 1,673,750,000
16/05/2023 163,000 -1.10 -0.67 164,100 165,000 162,800 7,340 1,196,420,000
15/05/2023 164,100 0.20 0.12 163,900 165,600 164,000 11,900 1,952,790,000
12/05/2023 163,900 -0.60 -0.37 164,500 165,700 162,900 14,970 2,453,583,000
11/05/2023 164,500 -0.70 -0.43 165,200 169,000 164,000 16,430 2,702,735,000
10/05/2023 165,200 0.10 0.06 165,100 165,800 165,100 10,130 1,673,476,000
09/05/2023 165,100 -1.40 -0.85 166,500 167,000 165,000 7,940 1,310,894,000
08/05/2023 166,500 1.00 0.60 165,500 166,800 165,800 6,790 1,130,535,000
05/05/2023 165,500 -1.10 -0.66 166,600 167,500 165,300 11,020 1,823,810,000
04/05/2023 166,600 -5.40 -3.24 172,000 172,000 166,100 10,800 1,799,280,000
28/04/2023 172,000 -2.00 -1.16 174,000 174,800 172,000 7,530 1,295,160,000
27/04/2023 174,000 3.00 1.72 171,000 174,000 169,500 15,460 2,690,040,000
26/04/2023 171,000 0.00 ■■ 0.00 171,000 171,500 170,800 17,750 3,035,250,000
25/04/2023 171,000 -0.10 -0.06 171,100 171,200 169,000 19,760 3,378,960,000
24/04/2023 171,100 0.60 0.35 170,500 171,200 170,500 12,650 2,164,415,000
21/04/2023 170,500 0.00 ■■ 0.00 170,500 172,600 170,500 16,990 2,896,795,000
20/04/2023 170,500 0.10 0.06 170,400 173,400 170,500 24,620 4,197,710,000
19/04/2023 170,400 4.60 2.70 165,800 171,000 166,200 32,910 5,607,864,000
18/04/2023 165,800 1.80 1.09 164,000 168,000 164,600 17,950 2,976,110,000
17/04/2023 164,000 -3.00 -1.83 167,000 167,000 164,000 23,260 3,814,640,000
14/04/2023 167,000 -2.50 -1.50 169,500 170,000 167,000 27,660 4,619,220,000
13/04/2023 169,500 -1.50 -0.88 171,000 172,700 168,500 18,660 3,162,870,000
12/04/2023 171,000 -4.00 -2.34 175,000 174,200 170,700 33,600 5,745,600,000
11/04/2023 175,000 -1.60 -0.91 176,600 176,200 175,000 13,140 2,299,500,000
10/04/2023 176,600 -0.40 -0.23 177,000 177,600 176,000 19,370 3,420,742,000
07/04/2023 177,000 0.10 0.06 176,900 177,900 176,100 6,540 1,157,580,000
06/04/2023 176,900 0.40 0.23 176,500 178,500 176,500 14,730 2,605,737,000
05/04/2023 176,500 -1.50 -0.85 178,000 178,100 175,500 16,710 2,949,315,000
04/04/2023 178,000 -3.00 -1.69 181,000 181,600 177,800 16,500 2,937,000,000
03/04/2023 181,000 -3.70 -2.04 184,700 184,500 181,000 9,390 1,699,590,000
31/03/2023 184,700 -0.30 -0.16 185,000 185,800 183,500 6,640 1,226,408,000
30/03/2023 185,000 -0.40 -0.22 185,400 186,300 184,400 7,010 1,296,850,000
29/03/2023 185,400 -0.60 -0.32 186,000 186,800 184,100 5,990 1,110,546,000
28/03/2023 186,000 0.00 ■■ 0.00 186,000 186,500 185,200 5,980 1,112,280,000
27/03/2023 186,000 -0.10 -0.05 186,100 188,000 185,600 5,840 1,086,240,000
24/03/2023 187,800 6.80 3.62 181,000 188,200 185,000 13,060 2,452,668,000
22/03/2023 187,500 1.50 0.80 186,000 188,900 183,500 18,160 3,405,000,000
21/03/2023 186,000 -3.00 -1.61 189,000 190,000 185,900 14,160 2,633,760,000
20/03/2023 189,000 -3.00 -1.59 192,000 192,200 186,100 4,240 801,360,000
17/03/2023 192,000 1.00 0.52 191,000 192,000 189,200 40,690 7,812,480,000
16/03/2023 191,000 1.50 0.79 189,500 196,000 187,000 30,810 5,884,710,000
15/03/2023 189,500 -0.50 -0.26 190,000 191,500 189,100 23,380 4,430,510,000
14/03/2023 190,000 3.00 1.58 187,000 190,000 187,000 26,130 4,964,700,000
13/03/2023 187,000 1.40 0.75 185,600 187,000 186,000 35,350 6,610,450,000
10/03/2023 185,600 -0.90 -0.48 186,500 187,100 184,700 26,670 4,949,952,000
09/03/2023 186,500 0.00 ■■ 0.00 186,500 187,100 186,400 21,670 4,041,455,000
08/03/2023 186,500 -0.40 -0.21 186,900 186,500 184,400 9,730 1,814,645,000
07/03/2023 186,900 1.90 1.02 185,000 189,000 185,200 12,270 2,293,263,000
06/03/2023 185,000 -2.00 -1.08 187,000 191,900 185,000 7,630 1,411,550,000
03/03/2023 187,000 -1.10 -0.59 188,100 189,300 185,200 9,240 1,727,880,000
02/03/2023 188,100 -3.40 -1.81 191,500 190,000 187,100 3,830 720,423,000
01/03/2023 192,500 4.50 2.34 188,000 192,500 185,600 4,140 796,950,000
28/02/2023 188,000 2.70 1.44 185,300 190,300 185,500 9,690 1,821,720,000
27/02/2023 185,300 -3.70 -2.00 189,000 190,000 185,100 5,760 1,067,328,000
24/02/2023 189,000 1.90 1.01 187,100 189,600 185,000 9,880 1,867,320,000
23/02/2023 187,100 0.10 0.05 187,000 189,100 185,000 7,770 1,453,767,000
22/02/2023 187,000 -3.50 -1.87 190,500 191,000 187,000 8,210 1,535,270,000
21/02/2023 190,500 0.30 0.16 190,200 190,800 187,600 8,450 1,609,725,000
20/02/2023 190,200 3.10 1.63 187,100 192,900 188,500 6,980 1,327,596,000
17/02/2023 187,100 -2.60 -1.39 189,700 190,000 186,600 4,530 847,563,000
16/02/2023 189,700 0.70 0.37 189,000 190,500 188,000 2,770 525,469,000
15/02/2023 189,000 1.00 0.53 188,000 191,500 188,000 7,700 1,455,300,000
14/02/2023 188,000 -3.90 -2.07 191,900 192,900 187,100 5,140 966,320,000
13/02/2023 191,900 2.50 1.30 189,400 191,900 186,400 8,790 1,686,801,000
10/02/2023 189,400 -4.40 -2.32 193,800 196,000 189,200 7,090 1,342,846,000
09/02/2023 193,800 -3.40 -1.75 197,200 199,000 192,000 4,990 967,062,000
08/02/2023 197,200 6.00 3.04 191,200 198,500 189,000 10,970 2,163,284,000
07/02/2023 191,200 -4.20 -2.20 195,400 197,000 191,200 2,890 552,568,000
06/02/2023 195,400 2.60 1.33 192,800 195,400 190,100 7,880 1,539,752,000
03/02/2023 192,800 5.30 2.75 187,500 192,800 185,800 10,530 2,030,184,000
02/02/2023 187,500 0.50 0.27 187,000 191,500 186,100 8,870 1,663,125,000
01/02/2023 187,000 -2.00 -1.07 189,000 190,500 186,600 17,070 3,192,090,000
31/01/2023 189,000 -1.00 -0.53 190,000 190,800 186,500 5,550 1,048,950,000
30/01/2023 190,000 -3.10 -1.63 193,100 193,100 189,500 17,780 3,378,200,000
27/01/2023 193,100 7.40 3.83 185,700 195,000 185,800 13,360 2,579,816,000
19/01/2023 185,700 -1.30 -0.70 187,000 193,000 185,700 20,170 3,745,569,000
18/01/2023 187,000 0.00 ■■ 0.00 187,000 192,000 187,000 7,520 1,406,240,000
17/01/2023 187,000 -1.50 -0.80 188,500 188,500 182,300 8,860 1,656,820,000
16/01/2023 188,500 2.60 1.38 185,900 189,900 186,100 10,530 1,984,905,000
13/01/2023 185,900 6.10 3.28 179,800 186,400 179,800 21,810 4,054,479,000
12/01/2023 179,800 -1.20 -0.67 181,000 182,000 179,000 3,020 542,996,000
11/01/2023 181,000 4.90 2.71 176,100 181,900 180,000 15,500 2,805,500,000
10/01/2023 176,100 -3.50 -1.99 179,600 180,200 176,100 10,120 1,782,132,000
09/01/2023 179,600 -1.10 -0.61 180,700 182,000 175,800 4,690 842,324,000
06/01/2023 180,700 6.50 3.60 174,200 182,600 174,200 13,010 2,350,907,000
05/01/2023 174,200 2.70 1.55 171,500 183,500 171,500 25,530 4,447,326,000
04/01/2023 171,500 2.50 1.46 169,000 174,000 169,000 11,690 2,004,835,000
03/01/2023 169,000 2.10 1.24 166,900 173,500 168,200 12,170 2,056,730,000
30/12/2022 166,900 -6.00 -3.59 172,900 175,900 166,900 16,730 2,792,237,000
29/12/2022 172,900 -3.60 -2.08 176,500 175,700 172,900 10,340 1,787,786,000
28/12/2022 176,500 5.00 2.83 171,500 176,500 171,600 15,700 2,771,050,000
27/12/2022 171,500 -1.50 -0.87 173,000 176,400 171,500 13,840 2,373,560,000
26/12/2022 173,000 -2.00 -1.16 175,000 176,900 173,000 22,080 3,819,840,000
23/12/2022 175,000 -0.30 -0.17 175,300 177,000 175,000 7,530 1,317,750,000
22/12/2022 175,300 0.30 0.17 175,000 177,900 175,300 12,320 2,159,696,000
21/12/2022 175,000 2.00 1.14 173,000 176,400 172,500 17,300 3,027,500,000
20/12/2022 173,000 0.50 0.29 172,500 177,000 172,000 30,640 5,300,720,000
19/12/2022 175,000 -2.10 -1.20 177,100 178,500 175,000 16,210 2,836,750,000
15/12/2022 179,000 0.00 ■■ 0.00 179,000 179,800 178,400 13,960 2,498,840,000
14/12/2022 179,000 1.00 0.56 178,000 179,700 177,300 25,220 4,514,380,000
13/12/2022 178,000 -0.30 -0.17 178,300 179,500 178,000 36,190 6,441,820,000
12/12/2022 178,300 0.30 0.17 178,000 179,900 178,000 23,570 4,202,531,000
11/12/2022 178,000 0.00 ■■ 0.00 178,000 179,300 177,000 21,760 3,873,280,000
09/12/2022 178,000 0.00 ■■ 0.00 178,000 179,300 177,000 21,760 3,873,280,000
08/12/2022 178,000 -1.00 -0.56 179,000 180,000 177,000 18,800 3,346,400,000
07/12/2022 179,000 0.50 0.28 178,500 179,900 176,500 21,410 3,832,390,000
06/12/2022 178,500 -1.20 -0.67 179,700 180,000 177,900 25,050 4,471,425,000
05/12/2022 179,700 2.70 1.50 177,000 181,000 177,100 16,720 3,004,584,000
04/12/2022 177,000 1.60 0.90 175,400 180,800 175,500 30,750 5,442,750,000
02/12/2022 177,000 1.60 0.90 175,400 180,800 175,500 30,750 5,442,750,000
01/12/2022 175,400 -4.60 -2.62 180,000 180,500 175,000 37,760 6,623,104,000
30/11/2022 180,000 4.00 2.22 176,000 180,700 176,100 28,830 5,189,400,000
29/11/2022 176,000 -1.10 -0.63 177,100 179,900 174,300 31,070 5,468,320,000
28/11/2022 177,100 -2.90 -1.64 180,000 180,000 167,400 29,770 5,272,267,000
27/11/2022 180,000 -0.50 -0.28 180,500 182,200 179,900 14,440 2,599,200,000
25/11/2022 180,000 -0.50 -0.28 180,500 182,200 179,900 14,440 2,599,200,000
24/11/2022 180,500 -1.50 -0.83 182,000 183,000 180,000 15,260 2,754,430,000
23/11/2022 182,000 0.80 0.44 181,200 183,000 180,800 5,390 980,980,000
22/11/2022 181,200 -1.40 -0.77 182,600 185,000 180,100 10,310 1,868,172,000
21/11/2022 182,600 3.40 1.86 179,200 184,000 180,000 7,330 1,338,458,000
20/11/2022 179,200 -3.80 -2.12 183,000 185,500 178,500 29,540 5,293,568,000
18/11/2022 179,200 -3.80 -2.12 183,000 185,500 178,500 29,540 5,293,568,000
17/11/2022 183,000 2.20 1.20 180,800 193,400 179,500 28,260 5,171,580,000
16/11/2022 180,800 -5.70 -3.15 186,500 186,000 180,800 27,140 4,906,912,000
15/11/2022 186,500 -8.50 -4.56 195,000 194,900 186,500 15,900 2,965,350,000
14/11/2022 195,000 7.20 3.69 187,800 195,900 182,000 24,000 4,680,000,000
13/11/2022 187,800 3.30 1.76 184,500 191,900 185,800 16,200 3,042,360,000
11/11/2022 187,800 3.30 1.76 184,500 191,900 185,800 16,200 3,042,360,000
10/11/2022 184,500 0.00 ■■ 0.00 184,500 186,000 183,000 16,760 3,092,220,000
09/11/2022 184,500 1.50 0.81 183,000 185,800 183,100 14,530 2,680,785,000
08/11/2022 183,000 -1.00 -0.55 184,000 184,200 182,800 16,920 3,096,360,000
07/11/2022 184,000 2.00 1.09 182,000 184,000 181,100 19,680 3,621,120,000
06/11/2022 182,000 0.00 ■■ 0.00 182,000 185,000 179,000 11,750 2,138,500,000
04/11/2022 182,000 0.00 ■■ 0.00 182,000 185,000 179,000 11,750 2,138,500,000
03/11/2022 182,000 -1.50 -0.82 183,500 183,000 180,600 6,300 1,146,600,000
02/11/2022 183,500 -0.10 -0.05 183,600 183,600 180,100 16,500 3,027,750,000
01/11/2022 183,600 -1.70 -0.93 185,300 186,900 183,200 17,070 3,134,052,000
31/10/2022 185,300 -0.80 -0.43 186,100 188,500 182,500 10,570 1,958,621,000
28/10/2022 186,100 -1.80 -0.97 187,900 190,600 186,100 8,580 1,596,738,000
27/10/2022 187,900 1.80 0.96 186,100 188,900 183,500 22,200 4,171,380,000
26/10/2022 186,100 -1.70 -0.91 187,800 193,600 186,100 15,060 2,802,666,000
25/10/2022 187,800 6.80 3.62 181,000 192,500 183,500 25,210 4,734,438,000
24/10/2022 181,000 -12.00 -6.63 193,000 203,000 181,000 27,930 5,055,330,000
21/10/2022 193,000 1.70 0.88 191,300 195,000 189,400 17,750 3,425,750,000
20/10/2022 191,300 0.40 0.21 190,900 191,900 189,200 11,440 2,188,472,000
19/10/2022 190,900 1.10 0.58 189,800 190,900 188,500 11,390 2,174,351,000
18/10/2022 189,800 4.70 2.48 185,100 189,800 185,300 18,030 3,422,094,000
17/10/2022 185,100 -3.30 -1.78 188,400 189,800 183,600 6,670 1,234,617,000
16/10/2022 188,400 -1.60 -0.85 190,000 193,000 184,000 9,910 1,867,044,000
14/10/2022 188,400 -1.60 -0.85 190,000 193,000 184,000 9,910 1,867,044,000
13/10/2022 190,000 6.50 3.42 183,500 190,000 181,500 19,560 3,716,400,000
12/10/2022 183,500 0.00 ■■ 0.00 183,500 187,500 183,500 6,020 1,104,670,000
11/10/2022 183,500 -1.00 -0.54 184,500 185,500 182,100 15,830 2,904,805,000
07/10/2022 187,000 1.20 0.64 185,800 187,000 183,000 17,810 3,330,470,000
06/10/2022 185,800 -3.20 -1.72 189,000 186,500 185,000 5,410 1,005,178,000
05/10/2022 189,000 1.00 0.53 188,000 191,000 187,100 26,510 5,010,390,000
04/10/2022 188,000 5.80 3.09 182,200 188,900 182,200 20,620 3,876,560,000
03/10/2022 182,200 -2.80 -1.54 185,000 186,000 181,000 7,740 1,410,228,000
02/10/2022 185,000 2.20 1.19 182,800 186,500 178,000 9,520 1,761,200,000
30/09/2022 185,000 2.20 1.19 182,800 186,500 178,000 9,520 1,761,200,000
29/09/2022 182,800 -0.20 -0.11 183,000 185,600 180,500 6,330 1,157,124,000
28/09/2022 183,000 -2.30 -1.26 185,300 184,800 175,000 7,880 1,442,040,000
27/09/2022 185,300 0.30 0.16 185,000 186,400 183,000 9,050 1,676,965,000
26/09/2022 185,000 -2.00 -1.08 187,000 188,000 184,000 13,070 2,417,950,000
23/09/2022 187,000 0.00 ■■ 0.00 187,000 188,000 185,700 14,020 2,621,740,000
22/09/2022 187,000 -1.00 -0.53 188,000 189,400 185,800 10,280 1,922,360,000
21/09/2022 188,000 0.50 0.27 187,500 189,500 185,200 4,670 877,960,000
20/09/2022 187,500 2.20 1.17 185,300 189,500 185,800 8,180 1,533,750,000
19/09/2022 185,300 0.00 ■■ 0.00 185,300 187,500 184,900 14,730 2,729,469,000
16/09/2022 185,300 0.00 ■■ 0.00 185,300 188,900 183,000 18,910 3,504,023,000
15/09/2022 185,300 1.30 0.70 184,000 188,000 183,000 19,980 3,702,294,000
14/09/2022 184,000 -7.00 -3.80 191,000 190,000 184,000 23,740 4,368,160,000
13/09/2022 191,000 -4.00 -2.09 195,000 196,700 191,000 16,310 3,115,210,000
12/09/2022 195,000 3.30 1.69 191,700 197,800 193,800 22,750 4,436,250,000
09/09/2022 193,800 2.10 1.08 191,700 195,500 191,700 22,680 4,395,384,000
08/09/2022 191,700 3.70 1.93 188,000 193,100 188,000 16,820 3,224,394,000
07/09/2022 188,000 -0.60 -0.32 188,600 189,000 185,300 12,840 2,413,920,000
06/09/2022 188,600 0.60 0.32 188,000 190,700 187,800 10,350 1,952,010,000
05/09/2022 188,000 0.10 0.05 187,900 188,100 186,100 10,590 1,990,920,000
04/09/2022 187,900 0.00 ■■ 0.00 187,900 188,400 185,500 12,600 2,367,540,000
02/09/2022 187,900 0.00 ■■ 0.00 187,900 188,400 185,500 12,600 2,367,540,000
01/09/2022 187,900 0.00 ■■ 0.00 187,900 188,400 185,500 12,600 2,367,540,000
31/08/2022 187,900 0.00 ■■ 0.00 187,900 188,400 185,500 12,600 2,367,540,000
30/08/2022 187,900 -0.10 -0.05 188,000 189,000 186,800 5,740 1,078,546,000
29/08/2022 188,000 0.00 ■■ 0.00 188,000 189,900 183,500 10,630 1,998,440,000
28/08/2022 188,000 0.50 0.27 187,500 188,500 184,300 9,150 1,720,200,000
26/08/2022 188,000 0.50 0.27 187,500 188,500 184,300 9,150 1,720,200,000
25/08/2022 187,500 0.50 0.27 187,000 192,800 186,800 6,140 1,151,250,000
24/08/2022 187,000 -3.00 -1.60 190,000 192,300 186,500 12,310 2,301,970,000
23/08/2022 190,000 -4.00 -2.11 194,000 195,000 190,000 8,940 1,698,600,000
22/08/2022 194,000 -1.00 -0.52 195,000 195,400 192,200 8,780 1,703,320,000
21/08/2022 195,000 1.50 0.77 193,500 196,100 191,100 10,430 2,033,850,000
19/08/2022 195,000 1.50 0.77 193,500 196,100 191,100 10,430 2,033,850,000
18/08/2022 193,500 5.00 2.58 188,500 197,900 186,100 33,000 6,385,500,000
17/08/2022 188,500 0.50 0.27 188,000 188,700 184,000 20,080 3,785,080,000
16/08/2022 188,000 2.00 1.06 186,000 188,500 186,100 19,280 3,624,640,000
15/08/2022 186,000 4.00 2.15 182,000 187,000 181,100 24,290 4,517,940,000
12/08/2022 182,000 0.00 ■■ 0.00 182,000 182,500 180,600 10,940 1,991,080,000
11/08/2022 182,000 0.00 ■■ 0.00 182,000 184,700 180,000 19,870 3,616,340,000
10/08/2022 182,000 1.80 0.99 180,200 182,000 178,800 13,540 2,464,280,000
09/08/2022 180,200 -0.80 -0.44 181,000 184,000 180,200 13,880 2,501,176,000
08/08/2022 181,000 -1.60 -0.88 182,600 188,000 179,000 14,760 2,671,560,000
07/08/2022 182,600 -2.40 -1.31 185,000 190,000 181,600 21,970 4,011,722,000
05/08/2022 182,600 -2.40 -1.31 185,000 190,000 181,600 21,970 4,011,722,000
04/08/2022 185,000 -4.90 -2.65 189,900 190,300 180,000 29,270 5,414,950,000
03/08/2022 189,900 2.10 1.11 187,800 191,000 184,800 24,020 4,561,398,000
02/08/2022 187,800 4.80 2.56 183,000 187,900 182,000 23,010 4,321,278,000
01/08/2022 183,000 3.00 1.64 180,000 184,000 180,300 21,460 3,927,180,000
31/07/2022 180,000 7.00 3.89 173,000 184,500 175,400 17,030 3,065,400,000
29/07/2022 180,000 7.00 3.89 173,000 184,500 175,400 17,030 3,065,400,000
28/07/2022 173,000 5.30 3.06 167,700 175,000 169,200 23,330 4,036,090,000
27/07/2022 167,700 0.00 ■■ 0.00 167,700 167,800 165,800 11,670 1,957,059,000
26/07/2022 167,700 2.70 1.61 165,000 168,000 162,000 16,510 2,768,727,000
25/07/2022 165,000 -1.00 -0.61 166,000 166,000 163,000 13,090 2,159,850,000
24/07/2022 166,000 1.00 0.60 165,000 167,900 161,000 19,640 3,260,240,000
22/07/2022 166,000 1.00 0.60 165,000 167,900 161,000 19,640 3,260,240,000
21/07/2022 165,000 5.20 3.15 159,800 166,000 160,000 22,330 3,684,450,000
20/07/2022 159,800 3.00 1.88 156,800 159,800 156,800 10,720 1,713,056,000
19/07/2022 156,800 2.60 1.66 154,200 156,900 153,200 13,900 2,179,520,000
18/07/2022 154,200 -0.70 -0.45 154,900 154,200 153,200 1,200 185,040,000
17/07/2022 154,000 -0.90 -0.58 154,900 154,300 152,600 3,850 592,900,000
15/07/2022 154,000 -0.90 -0.58 154,900 154,300 152,600 3,850 592,900,000
14/07/2022 154,900 1.30 0.84 153,600 155,000 153,000 2,240 346,976,000
13/07/2022 153,600 0.00 ■■ 0.00 153,600 155,800 153,200 4,170 640,512,000
12/07/2022 153,600 -1.50 -0.98 155,100 155,000 152,800 2,590 397,824,000
11/07/2022 155,100 0.00 ■■ 0.00 155,100 155,100 153,000 5,450 845,295,000
10/07/2022 155,100 -1.10 -0.71 156,200 156,300 152,900 9,150 1,419,165,000
08/07/2022 155,100 -1.10 -0.71 156,200 156,300 152,900 9,150 1,419,165,000
07/07/2022 156,200 3.60 2.30 152,600 156,200 151,400 5,210 813,802,000
06/07/2022 152,600 1.80 1.18 150,800 153,000 150,000 6,030 920,178,000
05/07/2022 150,800 -2.70 -1.79 153,500 154,900 150,800 15,130 2,281,604,000
04/07/2022 153,500 -0.40 -0.26 153,900 155,000 152,500 2,080 319,280,000
03/07/2022 153,900 -0.70 -0.45 154,600 155,700 152,500 6,150 946,485,000
01/07/2022 153,900 -0.70 -0.45 154,600 155,700 152,500 6,150 946,485,000
30/06/2022 154,600 0.60 0.39 154,000 156,000 154,000 2,430 375,678,000
29/06/2022 154,000 -3.10 -2.01 157,100 157,100 153,500 3,930 605,220,000
28/06/2022 157,100 0.30 0.19 156,800 157,300 152,800 6,910 1,085,561,000
27/06/2022 156,800 1.20 0.77 155,600 156,900 155,000 9,910 1,553,888,000
24/06/2022 155,600 2.20 1.41 153,400 155,800 152,200 8,400 1,307,040,000
23/06/2022 153,400 -2.60 -1.69 156,000 154,900 151,600 2,350 360,490,000
22/06/2022 156,000 1.00 0.64 155,000 157,700 154,000 13,550 2,113,800,000
21/06/2022 155,000 3.00 1.94 152,000 158,000 149,000 18,290 2,834,950,000
20/06/2022 152,000 -4.00 -2.63 156,000 154,700 151,500 5,240 796,480,000
17/06/2022 156,000 -0.40 -0.26 156,400 157,000 151,000 15,080 2,352,480,000
16/06/2022 156,400 4.40 2.81 152,000 158,000 152,500 15,670 2,450,788,000
15/06/2022 152,000 2.00 1.32 150,000 152,700 150,000 11,680 1,775,360,000
14/06/2022 150,000 -3.00 -2.00 153,000 152,400 149,600 19,640 2,946,000,000
13/06/2022 153,000 -4.70 -3.07 157,700 155,000 151,700 15,150 2,317,950,000
12/06/2022 157,700 0.70 0.44 157,000 158,300 156,500 7,680 1,211,136,000
10/06/2022 157,700 0.70 0.44 157,000 158,300 156,500 7,680 1,211,136,000
09/06/2022 157,000 -2.70 -1.72 159,700 159,800 157,000 11,100 1,742,700,000
08/06/2022 159,700 -0.20 -0.13 159,900 162,200 157,900 19,890 3,176,433,000
07/06/2022 159,900 1.40 0.88 158,500 159,900 156,900 13,770 2,201,823,000
06/06/2022 158,500 3.30 2.08 155,200 158,900 155,000 22,130 3,507,605,000
05/06/2022 154,900 1.90 1.23 153,000 156,800 153,000 49,910 7,731,059,000
03/06/2022 155,200 2.20 1.42 153,000 156,800 153,000 25,870 4,015,024,000
02/06/2022 153,000 -0.10 -0.07 153,100 154,000 152,600 11,490 1,757,970,000
01/06/2022 153,100 -0.40 -0.26 153,500 154,500 152,600 35,910 5,497,821,000
31/05/2022 153,500 0.10 0.07 153,400 154,700 151,900 17,090 2,623,315,000
30/05/2022 153,400 -0.60 -0.39 154,000 154,900 152,700 14,090 2,161,406,000
29/05/2022 154,000 1.00 0.65 153,000 154,700 152,700 22,870 3,521,980,000
27/05/2022 154,000 1.00 0.65 153,000 154,700 152,700 22,870 3,521,980,000
26/05/2022 153,000 -1.00 -0.65 154,000 155,700 152,500 22,740 3,479,220,000
25/05/2022 154,000 0.00 ■■ 0.00 154,000 155,600 153,100 19,620 3,021,480,000
24/05/2022 154,000 -0.10 -0.06 154,100 155,000 153,000 17,810 2,742,740,000
23/05/2022 154,100 -2.40 -1.56 156,500 158,000 154,000 9,640 1,485,524,000
22/05/2022 156,500 -6.40 -4.09 162,900 160,700 156,000 16,670 2,608,855,000
20/05/2022 156,500 -6.40 -4.09 162,900 160,700 156,000 16,670 2,608,855,000
19/05/2022 162,900 1.40 0.86 161,500 162,900 156,000 13,860 2,257,794,000
18/05/2022 161,500 -4.00 -2.48 165,500 162,800 159,000 15,540 2,509,710,000
17/05/2022 165,500 7.70 4.65 157,800 165,500 153,000 17,230 2,851,565,000
16/05/2022 157,800 -4.90 -3.11 162,700 161,900 154,500 9,970 1,573,266,000
13/05/2022 162,700 -2.20 -1.35 164,900 165,000 153,900 33,160 5,395,132,000
12/05/2022 164,900 1.40 0.85 163,500 166,600 161,900 23,940 3,947,706,000
11/05/2022 163,500 -1.40 -0.86 164,900 165,300 162,000 15,940 2,606,190,000
10/05/2022 164,900 4.80 2.91 160,100 165,000 157,000 14,700 2,424,030,000
09/05/2022 160,100 -7.40 -4.62 167,500 167,000 160,000 18,610 2,979,461,000
29/04/2022 162,100 -2.90 -1.79 165,000 166,000 160,000 16,150 2,617,915,000
28/04/2022 165,000 -4.00 -2.42 169,000 167,000 163,200 4,370 721,050,000
27/04/2022 169,000 0.00 ■■ 0.00 169,000 169,000 162,200 14,650 2,475,850,000
26/04/2022 169,000 10.60 6.27 158,400 169,300 151,000 44,030 7,441,070,000
25/04/2022 158,400 -11.90 -7.51 170,300 169,200 158,400 25,890 4,100,976,000
23/04/2022 170,300 0.60 0.35 169,700 181,400 157,900 37,320 6,355,596,000
22/04/2022 170,300 0.60 0.35 169,700 181,400 157,900 37,320 6,355,596,000
21/04/2022 169,700 -2.30 -1.36 172,000 171,800 166,900 50,170 8,513,849,000
20/04/2022 172,000 3.10 1.80 168,900 172,900 167,000 32,250 5,547,000,000
19/04/2022 168,900 -1.10 -0.65 170,000 171,000 166,000 31,930 5,392,977,000
18/04/2022 170,000 1.40 0.82 168,600 173,000 168,000 77,980 13,256,600,000
16/04/2022 168,600 1.70 1.01 166,900 170,800 166,000 22,010 3,710,886,000
15/04/2022 168,600 1.70 1.01 166,900 170,800 166,000 22,010 3,710,886,000
14/04/2022 166,900 3.40 2.04 163,500 167,000 161,600 10,030 1,674,007,000
13/04/2022 163,500 0.20 0.12 163,300 165,000 162,200 13,280 2,171,280,000
12/04/2022 163,300 -0.90 -0.55 164,200 167,000 163,300 11,170 1,824,061,000
08/04/2022 164,200 -2.30 -1.40 166,500 166,100 161,600 14,520 2,384,184,000
07/04/2022 166,500 -3.00 -1.80 169,500 168,800 166,500 8,960 1,491,840,000
06/04/2022 169,500 3.30 1.95 166,200 170,200 163,100 29,660 5,027,370,000
05/04/2022 166,200 -0.30 -0.18 166,500 167,000 166,000 6,940 1,153,428,000
04/04/2022 166,500 1.20 0.72 165,300 167,300 165,500 22,140 3,686,310,000
01/04/2022 165,300 6.30 3.81 159,000 166,000 159,100 35,020 5,788,806,000
31/03/2022 159,000 1.10 0.69 157,900 159,000 157,400 19,690 3,130,710,000
30/03/2022 157,900 -0.10 -0.06 158,000 158,000 156,400 15,990 2,524,821,000
29/03/2022 158,000 0.40 0.25 157,600 158,900 155,300 17,010 2,687,580,000
28/03/2022 157,600 0.10 0.06 157,500 158,100 154,000 7,810 1,230,856,000
25/03/2022 157,500 -0.30 -0.19 157,800 158,000 155,900 12,260 1,930,950,000
24/03/2022 157,800 0.30 0.19 157,500 157,900 155,000 9,520 1,502,256,000
23/03/2022 157,500 3.50 2.22 154,000 160,000 152,900 14,540 2,290,050,000
22/03/2022 154,000 1.80 1.17 152,200 154,400 152,800 11,730 1,806,420,000
21/03/2022 152,200 0.70 0.46 151,500 153,900 152,100 6,650 1,012,130,000
18/03/2022 151,500 -2.50 -1.65 154,000 154,900 151,500 24,020 3,639,030,000
17/03/2022 154,000 0.00 ■■ 0.00 154,000 154,000 152,200 4,170 642,180,000
16/03/2022 154,000 2.70 1.75 151,300 154,100 150,700 14,300 2,202,200,000
15/03/2022 151,300 -2.70 -1.78 154,000 154,000 150,500 13,810 2,089,453,000
14/03/2022 154,000 0.00 ■■ 0.00 154,000 154,900 151,000 15,450 2,379,300,000
11/03/2022 154,000 -3.00 -1.95 157,000 158,800 153,700 13,370 2,058,980,000
10/03/2022 157,000 2.00 1.27 155,000 159,000 155,000 14,300 2,245,100,000
09/03/2022 155,000 -0.60 -0.39 155,600 161,000 154,000 17,880 2,771,400,000
08/03/2022 155,600 1.00 0.64 154,600 155,600 153,200 9,680 1,506,208,000
07/03/2022 154,600 -5.40 -3.49 160,000 159,900 153,100 28,640 4,427,744,000
06/03/2022 160,000 -7.10 -4.44 167,100 166,000 160,000 11,170 1,787,200,000
04/03/2022 160,000 -7.10 -4.44 167,100 166,000 160,000 11,170 1,787,200,000
03/03/2022 167,100 -1.90 -1.14 169,000 168,900 167,100 2,370 396,027,000
02/03/2022 169,000 2.50 1.48 166,500 169,000 166,000 9,320 1,575,080,000
01/03/2022 168,000 -1.80 -1.07 169,800 169,800 167,500 4,290 720,720,000
28/02/2022 169,800 0.20 0.12 169,600 169,900 166,600 7,060 1,198,788,000
27/02/2022 169,600 -0.10 -0.06 169,700 170,000 168,000 8,800 1,492,480,000
25/02/2022 169,600 -0.10 -0.06 169,700 170,000 168,000 8,800 1,492,480,000
24/02/2022 169,700 -0.10 -0.06 169,800 170,400 165,500 16,270 2,761,019,000
23/02/2022 169,800 1.40 0.82 168,400 170,400 168,100 15,080 2,560,584,000
22/02/2022 168,400 -1.20 -0.71 169,600 168,900 160,000 11,840 1,993,856,000
21/02/2022 169,600 0.20 0.12 169,400 170,000 167,000 10,550 1,789,280,000
20/02/2022 169,400 -1.10 -0.65 170,500 169,900 166,800 18,910 3,203,354,000
18/02/2022 169,400 -1.10 -0.65 170,500 169,900 166,800 18,910 3,203,354,000
17/02/2022 170,500 2.10 1.23 168,400 172,200 167,500 31,150 5,311,075,000
16/02/2022 168,400 -1.60 -0.95 170,000 170,300 165,000 10,750 1,810,300,000
15/02/2022 170,000 2.10 1.24 167,900 170,400 166,900 43,040 7,316,800,000
14/02/2022 167,900 8.30 4.94 159,600 167,900 155,200 34,250 5,750,575,000
11/02/2022 159,600 2.60 1.63 157,000 159,600 155,500 22,380 3,571,848,000
10/02/2022 157,000 3.20 2.04 153,800 157,000 151,300 20,850 3,273,450,000
09/02/2022 153,800 -1.00 -0.65 154,800 154,800 151,000 7,590 1,167,342,000
08/02/2022 154,800 2.70 1.74 152,100 154,800 151,900 12,310 1,905,588,000
07/02/2022 152,100 3.40 2.24 148,700 155,000 149,500 7,570 1,151,397,000
01/02/2022 148,700 -0.10 -0.07 148,800 149,800 147,100 16,480 2,450,576,000
31/01/2022 148,700 -0.10 -0.07 148,800 149,800 147,100 16,480 2,450,576,000
28/01/2022 148,700 -0.10 -0.07 148,800 149,800 147,100 16,480 2,450,576,000
27/01/2022 148,800 5.10 3.43 143,700 148,900 144,000 15,750 2,343,600,000
26/01/2022 143,700 -1.30 -0.90 145,000 145,000 143,000 13,010 1,869,537,000
25/01/2022 145,000 0.00 ■■ 0.00 145,000 148,500 142,900 15,590 2,260,550,000
24/01/2022 145,000 -3.00 -2.07 148,000 148,300 144,500 16,160 2,343,200,000
21/01/2022 148,000 -2.00 -1.35 150,000 151,900 145,000 10,870 1,608,760,000
20/01/2022 147,700 -2.30 -1.56 150,000 150,000 146,400 13,590 2,007,243,000
19/01/2022 150,000 -1.00 -0.67 151,000 152,000 149,000 9,930 1,489,500,000
18/01/2022 150,500 0.50 0.33 150,000 152,900 150,100 15,250 2,295,125,000
17/01/2022 151,900 0.00 ■■ 0.00 151,900 154,900 151,700 13,170 2,000,523,000
16/01/2022 151,900 0.90 0.59 151,000 152,100 150,000 8,040 1,221,276,000
14/01/2022 151,900 0.90 0.59 151,000 152,100 150,000 8,040 1,221,276,000
13/01/2022 151,000 -1.80 -1.19 152,800 153,100 151,000 12,000 1,812,000,000
12/01/2022 152,800 -0.10 -0.07 152,900 152,900 150,900 16,330 2,495,224,000
11/01/2022 152,900 0.90 0.59 152,000 153,000 150,500 12,970 1,983,113,000
10/01/2022 152,000 -1.20 -0.79 153,200 154,100 151,100 19,590 2,977,680,000
09/01/2022 153,200 -1.40 -0.91 154,600 154,700 152,100 11,410 1,748,012,000
07/01/2022 153,200 -1.40 -0.91 154,600 154,700 152,100 11,410 1,748,012,000
06/01/2022 156,600 -2.70 -1.72 159,300 159,200 156,000 7,530 1,179,198,000
05/01/2022 159,300 2.30 1.44 157,000 159,700 158,000 32,230 5,134,239,000
04/01/2022 157,000 6.00 3.82 151,000 157,500 152,000 39,530 6,206,210,000
03/01/2022 157,000 -2.00 -1.27 159,000 159,000 157,000 10,210 1,602,970,000
31/12/2021 151,000 2.10 1.39 148,900 159,100 148,900 27,660 4,176,660,000
30/12/2021 148,900 0.60 0.40 148,300 149,000 148,500 8,210 1,222,469,000
29/12/2021 148,300 -0.10 -0.07 148,300 148,300 147,700 5,030 745,949,000
23/12/2021 147,600 -1.30 -0.88 148,900 149,000 147,500 12,940 1,909,944,000
22/12/2021 147,600 -1.30 -0.88 148,900 149,000 147,500 12,940 1,909,944,000
21/12/2021 148,900 -0.10 -0.07 149,000 149,700 148,800 12,200 1,816,580,000
20/12/2021 149,000 -1.00 -0.67 150,000 150,100 148,800 11,710 1,744,790,000
17/12/2021 150,000 -1.00 -0.67 151,000 151,300 150,000 18,930 2,839,500,000
16/12/2021 151,000 -1.50 -0.99 152,500 152,700 150,600 9,040 1,365,040,000
15/12/2021 152,500 -0.30 -0.20 152,800 153,000 152,200 7,890 1,203,225,000
14/12/2021 152,800 0.50 0.33 152,300 154,000 152,000 12,640 1,931,392,000
13/12/2021 152,300 0.40 0.26 152,300 153,300 152,300 17,510 2,666,773,000
12/12/2021 152,300 -0.20 -0.13 152,500 154,000 151,900 15,020 2,287,546,000
10/12/2021 152,300 -0.20 -0.13 152,500 154,000 151,900 15,020 2,287,546,000
09/12/2021 152,500 -0.40 -0.26 152,900 154,200 152,400 20,790 3,170,475,000
08/12/2021 152,900 -0.10 -0.07 153,000 153,600 152,700 14,450 2,209,405,000
07/12/2021 153,000 1.40 0.92 151,600 154,500 151,800 19,640 3,004,920,000
06/12/2021 151,600 -5.40 -3.56 157,000 156,800 151,600 12,160 1,843,456,000
04/12/2021 157,000 -2.00 -1.27 159,000 159,000 157,000 10,210 1,602,970,000
03/12/2021 157,000 -2.00 -1.27 159,000 159,000 157,000 10,210 1,602,970,000
02/12/2021 159,000 2.50 1.57 156,500 160,000 156,500 20,660 3,284,940,000
01/12/2021 156,500 2.50 1.60 154,000 158,000 154,600 5,200 813,800,000
30/11/2021 154,000 -2.10 -1.36 156,100 160,000 154,000 35,930 5,533,220,000
29/11/2021 156,100 -4.10 -2.63 160,200 160,000 156,100 18,430 2,876,923,000
28/11/2021 160,200 -4.80 -3.00 165,000 165,600 160,000 21,180 3,393,036,000
26/11/2021 160,200 -4.80 -3.00 165,000 165,600 160,000 21,180 3,393,036,000
25/11/2021 165,000 -3.00 -1.82 168,000 168,000 165,000 10,060 1,659,900,000
24/11/2021 168,000 -1.00 -0.60 168,000 169,000 164,100 10,820 1,817,760,000
23/11/2021 168,000 -0.30 -0.18 168,000 169,800 167,300 3,060 514,080,000
22/11/2021 168,000 0.90 0.54 167,100 169,800 164,000 15,510 2,605,680,000
19/11/2021 167,100 -1.10 -0.66 168,200 169,200 167,000 4,210 703,491,000
18/11/2021 168,200 -2.30 -1.37 170,500 170,900 168,200 10,340 1,739,188,000
17/11/2021 170,500 -0.10 -0.06 170,600 170,700 169,000 4,450 758,725,000
16/11/2021 170,600 0.60 0.35 170,000 171,000 166,500 4,700 801,820,000
15/11/2021 170,000 -2.00 -1.18 172,000 173,000 170,000 2,930 498,100,000
14/11/2021 184,000 12.00 6.52 172,000 173,900 171,900 2,530 465,520,000
12/11/2021 172,000 0.20 0.12 172,000 173,900 171,900 3,580 615,760,000
11/11/2021 172,000 -2.00 -1.16 174,000 174,900 172,000 5,630 968,360,000
10/11/2021 174,000 -0.20 -0.11 174,000 174,000 171,000 3,760 654,240,000
09/11/2021 174,000 0.30 0.17 173,700 174,000 171,000 6,270 1,090,980,000
08/11/2021 173,700 1.70 0.98 172,000 173,900 170,200 13,990 2,430,063,000
07/11/2021 172,000 0.20 0.12 171,800 172,000 168,100 10,330 1,776,760,000
05/11/2021 172,000 0.20 0.12 171,800 172,000 168,100 10,330 1,776,760,000
04/11/2021 172,600 7.40 4.29 165,200 172,800 164,000 34,420 5,940,892,000
03/11/2021 172,600 7.40 4.29 165,200 172,800 164,000 34,420 5,940,892,000
02/11/2021 165,200 3.20 1.94 162,000 165,500 162,000 12,630 2,086,476,000
01/11/2021 162,000 1.50 0.93 160,500 163,000 160,700 13,500 2,187,000,000
31/10/2021 160,500 -4.10 -2.55 164,600 164,600 160,500 22,220 3,566,310,000
29/10/2021 160,500 -4.10 -2.55 164,600 164,600 160,500 22,220 3,566,310,000
28/10/2021 164,600 4.70 2.86 159,900 164,800 160,200 20,590 3,389,114,000
27/10/2021 159,900 4.50 2.81 155,400 159,900 156,000 12,060 1,928,394,000
26/10/2021 155,400 -1.30 -0.84 156,700 157,900 155,400 7,320 1,137,528,000
25/10/2021 156,700 0.20 0.13 156,500 158,000 156,500 4,000 626,800,000
23/10/2021 156,500 4.50 2.88 152,000 156,500 154,400 5,180 810,670,000
22/10/2021 156,500 4.50 2.88 152,000 156,500 154,400 5,180 810,670,000
21/10/2021 152,000 -3.20 -2.11 155,200 158,500 152,000 22,470 3,415,440,000
20/10/2021 155,200 -3.30 -2.13 158,500 160,300 155,100 40,360 6,263,872,000
19/10/2021 158,500 -1.50 -0.95 160,000 160,100 156,000 24,820 3,933,970,000
18/10/2021 160,000 -2.80 -1.75 162,800 162,000 159,200 21,080 3,372,800,000
16/10/2021 162,800 2.80 1.72 160,000 163,000 160,200 5,290 861,212,000
15/10/2021 162,800 2.80 1.72 160,000 163,000 160,200 5,290 861,212,000
14/10/2021 160,000 -1.00 -0.63 161,000 164,900 159,600 13,230 2,116,800,000
13/10/2021 161,000 -2.00 -1.24 163,000 164,900 160,800 15,790 2,542,190,000
12/10/2021 163,000 -1.00 -0.61 163,000 164,900 162,000 5,570 907,910,000
11/10/2021 163,000 0.30 0.18 162,700 165,000 162,700 7,920 1,290,960,000
08/10/2021 162,700 4.10 2.52 158,600 163,300 157,500 14,770 2,403,079,000
07/10/2021 158,600 0.20 0.13 158,400 159,500 157,300 4,400 697,840,000
06/10/2021 158,400 -2.10 -1.33 160,500 160,000 157,400 4,230 670,032,000
05/10/2021 160,500 5.50 3.43 155,000 160,900 155,100 15,160 2,433,180,000
04/10/2021 155,000 0.80 0.52 154,200 159,000 154,200 4,790 742,450,000
01/10/2021 154,200 -2.20 -1.43 156,400 156,500 154,000 14,940 2,303,748,000
30/09/2021 156,400 -0.40 -0.26 156,800 157,000 156,200 8,000 1,251,200,000
29/09/2021 156,800 -0.30 -0.19 157,100 157,300 154,100 12,450 1,952,160,000
28/09/2021 157,100 -1.90 -1.21 159,000 158,400 157,000 13,050 2,050,155,000
27/09/2021 159,000 -1.00 -0.63 160,000 160,200 157,800 8,050 1,279,950,000
26/09/2021 160,000 1.80 1.13 158,200 160,000 158,200 8,210 1,313,600,000
24/09/2021 160,000 1.80 1.13 158,200 160,000 158,200 8,210 1,313,600,000
23/09/2021 158,200 0.20 0.13 158,000 160,800 157,900 8,100 1,281,420,000
22/09/2021 158,000 0.40 0.25 158,000 159,500 158,000 9,150 1,445,700,000
21/09/2021 158,000 -0.30 -0.19 158,300 159,900 156,000 11,210 1,771,180,000
20/09/2021 158,300 -2.70 -1.71 161,000 162,000 158,300 10,350 1,638,405,000
17/09/2021 161,000 -0.70 -0.43 161,000 161,000 157,600 79,670 12,826,870,000
16/09/2021 161,000 -5.00 -3.11 166,000 163,200 158,500 20,020 3,223,220,000
15/09/2021 166,000 -0.10 -0.06 166,000 166,000 158,500 23,970 3,979,020,000
14/09/2021 166,000 4.50 2.71 161,500 169,000 160,500 36,800 6,108,800,000
13/09/2021 161,500 10.10 6.25 151,400 161,900 155,500 95,000 15,342,500,000
11/09/2021 151,400 2.60 1.72 148,800 151,900 148,700 15,790 2,390,606,000
10/09/2021 151,400 2.60 1.72 148,800 151,900 148,700 15,790 2,390,606,000
09/09/2021 148,800 -1.10 -0.74 149,900 150,100 148,100 7,970 1,185,936,000
08/09/2021 149,900 1.20 0.80 148,700 149,900 148,300 9,990 1,497,501,000
07/09/2021 148,700 -0.50 -0.34 149,200 150,800 148,500 12,890 1,916,743,000
06/09/2021 149,200 0.50 0.34 148,700 150,000 147,500 11,580 1,727,736,000
05/09/2021 155,700 0.60 0.39 155,100 156,000 155,300 16,590 2,583,063,000
03/09/2021 155,300 0.20 0.13 155,100 156,000 155,300 12,100 1,879,130,000
01/09/2021 148,700 -1.30 -0.87 150,000 149,700 148,000 6,850 1,018,595,000
31/08/2021 150,000 2.80 1.87 147,200 150,000 146,500 16,270 2,440,500,000
30/08/2021 147,200 -1.30 -0.88 148,500 149,500 147,000 11,780 1,734,016,000
27/08/2021 148,500 0.90 0.61 147,600 149,000 145,700 13,730 2,038,905,000
26/08/2021 147,600 0.40 0.27 147,200 147,900 146,500 14,490 2,138,724,000
25/08/2021 147,200 4.80 3.26 142,400 147,800 142,400 24,000 3,532,800,000
24/08/2021 142,400 2.40 1.69 140,000 142,900 139,800 19,430 2,766,832,000
23/08/2021 140,000 -3.00 -2.14 143,000 143,000 140,000 30,150 4,221,000,000
20/08/2021 143,000 -5.00 -3.50 148,000 147,700 143,000 34,710 4,963,530,000
19/08/2021 148,000 2.00 1.35 146,000 148,000 145,200 47,330 7,004,840,000
18/08/2021 146,000 0.50 0.34 145,500 149,000 145,800 34,480 5,034,080,000
17/08/2021 145,500 -6.10 -4.19 151,600 151,600 145,000 55,820 8,121,810,000
16/08/2021 151,600 -0.20 -0.13 151,800 152,500 151,400 19,860 3,010,776,000
13/08/2021 151,800 -1.30 -0.86 153,100 153,100 151,600 18,120 2,750,616,000
12/08/2021 153,100 -1.10 -0.72 154,200 154,200 153,100 21,200 3,245,720,000
11/08/2021 154,200 0.10 0.06 154,100 155,300 154,200 18,590 2,866,578,000
10/08/2021 154,100 -1.00 -0.65 155,100 156,800 154,100 29,410 4,532,081,000
09/08/2021 155,100 -0.10 -0.06 155,200 157,000 155,100 14,910 2,312,541,000
06/08/2021 155,200 -0.50 -0.32 155,700 157,100 155,100 10,090 1,565,968,000
05/08/2021 155,700 -1.60 -1.03 157,300 157,000 154,900 16,590 2,583,063,000
04/08/2021 157,300 2.00 1.27 155,300 158,000 156,000 5,020 789,646,000
03/08/2021 155,300 0.20 0.13 155,100 156,000 155,300 12,100 1,879,130,000
02/08/2021 155,100 -3.90 -2.51 159,000 157,800 155,000 23,720 3,678,972,000
30/07/2021 159,000 2.00 1.26 157,000 160,000 156,000 50,130 7,970,670,000
29/07/2021 157,000 2.50 1.59 154,500 157,000 154,600 10,480 1,645,360,000
28/07/2021 154,500 0.20 0.13 154,500 156,000 154,500 3,850 594,825,000
27/07/2021 154,500 1.00 0.65 153,500 159,000 154,000 7,400 1,143,300,000
26/07/2021 153,500 -0.10 -0.07 153,600 154,100 153,000 9,100 1,396,850,000
23/07/2021 153,600 -2.70 -1.76 156,300 157,900 153,600 25,680 3,944,448,000
21/07/2021 156,800 1.80 1.15 155,000 156,500 155,300 11,050 1,732,640,000
20/07/2021 155,000 0.50 0.32 154,500 156,500 154,000 19,430 3,011,650,000
19/07/2021 154,500 -3.50 -2.27 158,000 157,000 153,500 12,700 1,962,150,000
17/07/2021 158,000 -1.90 -1.20 159,900 159,900 158,000 8,390 1,325,620,000
16/07/2021 158,000 -1.90 -1.20 159,900 159,900 158,000 8,390 1,325,620,000
15/07/2021 159,900 -0.10 -0.06 160,000 159,900 156,000 13,440 2,149,056,000
14/07/2021 160,000 3.00 1.88 157,000 161,900 157,000 15,820 2,531,200,000
13/07/2021 157,000 -1.80 -1.15 158,800 158,500 156,100 8,370 1,314,090,000
12/07/2021 158,800 -1.20 -0.76 160,000 160,000 154,000 10,580 1,680,104,000
10/07/2021 160,000 -2.50 -1.56 162,500 163,000 160,000 5,830 932,800,000
09/07/2021 160,000 -2.50 -1.56 162,500 163,000 160,000 5,830 932,800,000
08/07/2021 162,500 -0.10 -0.06 162,500 162,800 161,100 26,500 4,306,250,000
07/07/2021 162,500 -1.50 -0.92 164,000 164,200 160,400 24,980 4,059,250,000
06/07/2021 164,000 -2.50 -1.52 166,500 166,600 164,000 6,520 1,069,280,000
05/07/2021 166,500 -2.70 -1.62 169,200 170,000 165,500 6,490 1,080,585,000
02/07/2021 169,200 1.50 0.89 167,700 169,300 166,300 10,400 1,759,680,000
01/07/2021 167,700 -1.40 -0.83 169,100 169,500 166,300 15,700 2,632,890,000
30/06/2021 169,100 -0.50 -0.30 169,600 169,600 168,000 8,680 1,467,788,000
29/06/2021 169,600 -1.50 -0.88 171,100 171,100 169,500 9,080 1,539,968,000
28/06/2021 171,100 -0.80 -0.47 171,900 172,000 170,000 18,430 3,153,373,000
25/06/2021 171,900 -0.20 -0.12 171,900 172,000 168,500 11,070 1,902,933,000
24/06/2021 171,900 1.70 0.99 170,200 172,300 170,000 14,810 2,545,839,000
23/06/2021 170,200 3.10 1.82 167,100 171,000 167,100 18,600 3,165,720,000
22/06/2021 167,100 -2.90 -1.74 170,000 172,000 167,100 20,740 3,465,654,000
21/06/2021 170,000 4.00 2.35 171,200 172,000 169,000 11,920 2,026,400,000
18/06/2021 171,200 5.20 3.04 166,000 172,000 166,500 16,380 2,804,256,000
17/06/2021 166,000 -3.00 -1.81 169,000 167,900 165,500 8,270 1,372,820,000
16/06/2021 169,000 0.50 0.30 168,500 169,000 166,000 23,580 3,985,020,000
15/06/2021 165,500 -0.30 -0.18 165,500 165,500 163,400 6,190 1,024,445,000
14/06/2021 165,500 1.40 0.85 164,100 166,000 164,100 13,860 2,293,830,000
11/06/2021 164,100 4.10 2.50 160,000 164,900 161,000 35,940 5,897,754,000
10/06/2021 160,000 3.10 1.94 156,900 162,500 157,300 69,060 11,049,600,000
09/06/2021 156,900 0.10 0.06 156,800 160,000 156,000 9,490 1,488,981,000
08/06/2021 156,800 1.70 1.08 155,100 160,200 155,000 31,240 4,898,432,000
07/06/2021 155,100 1.40 0.90 153,700 156,000 153,000 16,350 2,535,885,000
04/06/2021 153,700 -0.20 -0.13 153,900 155,700 152,500 19,740 3,034,038,000
03/06/2021 153,900 1.90 1.23 152,000 154,000 152,000 20,760 3,194,964,000
02/06/2021 152,000 -2.00 -1.32 154,000 154,000 151,600 14,930 2,269,360,000
01/06/2021 154,000 -1.50 -0.97 155,500 156,200 152,000 12,730 1,960,420,000
31/05/2021 155,500 -19.50 -12.54 161,500 160,500 154,000 16,930 2,632,615,000
28/05/2021 161,500 -1.50 -0.93 163,000 163,800 160,000 18,610 3,005,515,000
27/05/2021 163,000 -0.80 -0.49 163,800 164,000 160,000 22,910 3,734,330,000
26/05/2021 163,800 5.90 3.60 157,900 164,300 156,000 16,090 2,635,542,000
25/05/2021 157,900 4.00 2.53 153,900 158,000 155,100 17,420 2,750,618,000
24/05/2021 153,900 3.70 2.40 150,200 155,200 150,300 18,260 2,810,214,000
23/05/2021 150,200 -1.90 -1.26 152,100 152,000 150,100 17,050 2,560,910,000
21/05/2021 150,200 -1.90 -1.26 152,100 152,000 150,100 17,050 2,560,910,000
20/05/2021 152,100 -1.40 -0.92 153,500 153,500 151,500 12,210 1,857,141,000
19/05/2021 153,500 -0.50 -0.33 154,000 154,200 152,500 18,050 2,770,675,000
18/05/2021 154,000 -0.50 -0.32 154,500 155,000 153,500 24,810 3,820,740,000
17/05/2021 154,500 -0.40 -0.26 154,900 156,000 154,500 21,420 3,309,390,000
16/05/2021 154,900 0.70 0.45 154,200 157,000 154,000 24,250 3,756,325,000
14/05/2021 154,900 0.70 0.45 154,200 157,000 154,000 24,250 3,756,325,000
13/05/2021 154,200 2.50 1.62 151,700 155,200 150,600 39,490 6,089,358,000
12/05/2021 151,700 -0.50 -0.33 152,200 152,800 151,000 9,140 1,386,538,000
11/05/2021 152,200 1.70 1.12 150,500 160,000 151,000 23,810 3,623,882,000
10/05/2021 150,500 -2.50 -1.66 153,000 152,300 150,000 23,520 3,539,760,000
09/05/2021 153,000 -3.00 -1.96 156,000 156,700 152,000 19,990 3,058,470,000
07/05/2021 153,000 -3.00 -1.96 156,000 156,700 152,000 19,990 3,058,470,000
06/05/2021 156,000 -4.40 -2.82 160,400 160,400 154,600 36,270 5,658,120,000
05/05/2021 160,400 -0.80 -0.50 161,200 161,500 160,100 26,440 4,240,976,000
04/05/2021 161,200 -5.90 -3.66 167,100 167,100 161,000 27,820 4,484,584,000
03/05/2021 191,500 12.50 6.53 179,000 191,500 174,900 1,172,590 224,550,985,000
30/04/2021 167,100 -2.70 -1.62 169,800 169,800 165,200 17,010 2,842,371,000
29/04/2021 167,100 -2.70 -1.62 169,800 169,800 165,200 17,010 2,842,371,000
28/04/2021 169,800 -0.50 -0.29 169,800 169,800 166,700 14,190 2,409,462,000
27/04/2021 169,800 -0.20 -0.12 170,000 170,000 165,400 8,870 1,506,126,000
26/04/2021 170,000 -0.10 -0.06 170,000 172,000 164,500 18,440 3,134,800,000
23/04/2021 170,000 2.40 1.41 167,600 170,000 166,800 17,590 2,990,300,000
22/04/2021 167,600 -2.40 -1.43 170,000 170,500 167,000 11,260 1,887,176,000
21/04/2021 170,000 -0.50 -0.29 170,000 171,100 169,000 18,670 3,173,900,000
20/04/2021 170,000 -0.50 -0.29 170,000 171,100 169,000 18,670 3,173,900,000
19/04/2021 170,000 0.90 0.53 169,100 170,000 166,100 15,360 2,611,200,000
16/04/2021 169,100 -2.60 -1.54 171,700 171,000 168,000 16,530 2,795,223,000
15/04/2021 171,700 -1.00 -0.58 172,700 174,800 171,500 15,900 2,730,030,000
14/04/2021 172,700 -0.70 -0.41 173,400 173,900 171,900 18,330 3,165,591,000
13/04/2021 173,400 -1.60 -0.92 175,000 176,500 173,100 17,320 3,003,288,000
12/04/2021 175,000 -1.00 -0.57 174,000 177,500 174,600 16,810 2,941,750,000
09/04/2021 174,000 0.20 0.11 174,000 175,300 174,000 18,300 3,184,200,000
08/04/2021 174,000 -3.00 -1.72 177,000 177,000 173,500 14,730 2,563,020,000
07/04/2021 177,000 -1.00 -0.56 178,000 178,000 176,000 12,700 2,247,900,000
06/04/2021 178,000 -1.50 -0.84 179,500 180,000 174,600 17,240 3,068,720,000
05/04/2021 179,500 -0.50 -0.28 180,000 189,000 179,000 28,500 5,115,750,000
02/04/2021 180,000 1.00 0.56 179,000 180,000 178,700 8,560 1,540,800,000
01/04/2021 179,000 -1.00 -0.56 180,000 180,000 178,100 17,760 3,179,040,000
31/03/2021 180,000 5.00 2.78 175,000 180,000 171,000 16,870 3,036,600,000
30/03/2021 175,000 1.70 0.97 173,300 175,500 172,500 10,000 1,750,000,000
29/03/2021 173,300 0.30 0.17 173,000 174,000 172,800 10,230 1,772,859,000
26/03/2021 173,000 -2.00 -1.16 175,000 175,000 172,500 10,850 1,877,050,000
25/03/2021 175,000 -0.50 -0.29 175,500 178,000 174,000 14,610 2,556,750,000
24/03/2021 175,500 -2.50 -1.42 178,000 178,000 174,700 5,040 884,520,000
23/03/2021 178,000 -1.00 -0.56 179,000 178,200 175,300 4,190 745,820,000
22/03/2021 179,000 -1.00 -0.56 180,000 180,000 177,200 4,070 728,530,000
19/03/2021 180,000 -0.60 -0.33 180,600 180,000 177,000 7,510 1,351,800,000
18/03/2021 180,600 1.40 0.78 179,200 180,800 179,800 6,680 1,206,408,000
17/03/2021 179,200 -1.40 -0.78 180,600 180,600 178,800 9,320 1,670,144,000
16/03/2021 180,600 3.60 1.99 177,000 180,800 176,800 9,120 1,647,072,000
15/03/2021 177,000 -1.00 -0.56 178,000 178,200 176,500 11,410 2,019,570,000
12/03/2021 178,000 2.00 1.12 176,000 178,000 176,500 6,590 1,173,020,000
11/03/2021 176,000 2.70 1.53 173,300 176,500 174,000 19,350 3,405,600,000
10/03/2021 173,300 0.30 0.17 173,000 174,000 173,000 18,210 3,155,793,000
09/03/2021 173,000 -2.00 -1.16 175,000 175,500 172,500 16,750 2,897,750,000
08/03/2021 175,000 -1.50 -0.86 176,500 177,000 174,000 20,310 3,554,250,000
05/03/2021 176,500 -1.50 -0.85 178,000 178,000 175,500 17,860 3,152,290,000
04/03/2021 178,000 -4.80 -2.70 182,800 183,200 173,000 21,990 3,914,220,000
03/03/2021 182,800 -2.60 -1.42 185,400 185,400 182,500 10,320 1,886,496,000
02/03/2021 185,400 -0.90 -0.49 186,300 187,000 181,100 10,550 1,955,970,000
01/03/2021 187,800 -0.20 -0.11 188,000 188,100 185,000 11,150 2,093,970,000
26/02/2021 188,000 0.50 0.27 187,500 188,000 185,400 6,210 1,167,480,000
25/02/2021 187,500 2.20 1.17 185,300 189,000 185,400 9,270 1,738,125,000
24/02/2021 185,300 -0.70 -0.38 186,000 188,000 185,000 5,810 1,076,593,000
23/02/2021 186,000 -4.00 -2.15 190,000 190,000 185,000 22,400 4,166,400,000
22/02/2021 190,000 -1.70 -0.89 191,700 191,400 188,100 10,110 1,920,900,000
19/02/2021 191,700 -0.80 -0.42 192,500 192,500 189,000 15,020 2,879,334,000
18/02/2021 192,500 11.10 5.77 181,400 192,500 181,000 19,550 3,763,375,000
17/02/2021 181,400 1.20 0.66 180,200 182,000 180,000 16,200 2,938,680,000
10/02/2021 180,200 6.20 3.44 174,000 180,900 174,000 12,990 2,340,798,000
09/02/2021 180,200 6.20 3.44 174,000 180,900 174,000 12,990 2,340,798,000
08/02/2021 174,000 -7.90 -4.54 181,900 183,800 172,000 14,110 2,455,140,000
05/02/2021 181,900 -0.20 -0.11 182,100 182,200 181,400 11,250 2,046,375,000
05/01/2021 199,400 0.10 0.05 199,400 199,500 198,000 1,620 323,028,000
04/01/2021 199,400 4.40 2.21 195,000 201,000 195,200 15,970 3,184,418,000
01/01/2021 195,000 -5.00 -2.56 200,000 200,700 195,000 146,100 28,489,500,000
31/12/2020 195,000 -5.00 -2.56 200,000 200,700 195,000 146,100 28,489,500,000
30/12/2020 200,000 0.10 0.05 199,900 201,800 198,800 97,540 19,508,000,000
29/12/2020 199,900 2.80 1.40 197,100 202,000 196,500 8,063 1,611,793,700
28/12/2020 197,100 -0.90 -0.46 198,000 199,100 196,500 11,117 2,191,160,700
27/12/2020 198,000 0.00 ■■ 0.00 198,000 198,500 196,000 4,401 871,398,000
25/12/2020 198,000 0.00 ■■ 0.00 198,000 198,500 196,000 4,401 871,398,000
24/12/2020 198,000 1.00 0.51 197,000 199,500 195,000 7,176 1,420,848,000
23/12/2020 197,000 -2.50 -1.27 199,500 200,000 197,000 9,486 1,868,742,000
22/12/2020 199,500 -0.50 -0.25 200,000 199,700 197,800 8,100 1,615,950,000
21/12/2020 200,000 -1.80 -0.90 201,800 201,900 199,100 4,737 947,400,000
20/12/2020 201,800 3.80 1.88 198,000 202,000 196,500 10,553 2,129,595,400
18/12/2020 201,800 3.80 1.88 198,000 202,000 196,500 10,553 2,129,595,400
17/12/2020 198,000 -1.10 -0.56 199,100 202,000 185,200 20,662 4,091,076,000
16/12/2020 199,100 0.10 0.05 199,000 202,900 199,000 2,980 593,318,000
15/12/2020 199,000 -5.00 -2.51 204,000 204,500 198,600 11,662 2,320,738,000
14/12/2020 204,000 -0.70 -0.34 204,700 204,700 203,000 5,397 1,100,988,000
13/12/2020 204,700 6.60 3.22 198,100 204,700 198,100 4,884 999,754,800
11/12/2020 204,700 6.60 3.22 198,100 204,700 198,100 4,884 999,754,800
10/12/2020 198,100 -2.40 -1.21 200,500 203,300 198,100 6,125 1,213,362,500
09/12/2020 200,500 -5.50 -2.74 206,000 205,000 200,000 10,235 2,052,117,500
08/12/2020 206,000 -1.00 -0.49 207,000 209,000 206,000 12,226 2,518,556,000
07/12/2020 207,000 5.00 2.42 202,000 208,500 202,000 7,650 1,583,550,000
04/12/2020 201,600 6.60 3.27 195,000 204,000 195,000 97,520 19,660,032,000
03/12/2020 195,000 -1.80 -0.92 196,800 196,700 194,100 9,641 1,879,995,000
02/12/2020 196,800 3.30 1.68 193,500 197,200 192,500 17,988 3,540,038,400
01/12/2020 193,500 2.00 1.03 191,500 193,500 190,100 10,709 2,072,191,500
30/11/2020 193,500 -1.50 -0.78 195,000 196,500 193,300 62,480 12,089,880,000
27/11/2020 193,500 -1.50 -0.78 195,000 196,500 193,300 62,480 12,089,880,000
26/11/2020 195,000 2.80 1.44 192,200 196,000 193,000 252,940 49,323,300,000
25/11/2020 192,200 3.00 1.56 189,200 194,200 189,200 194,220 37,329,084,000
24/11/2020 189,200 -1.30 -0.69 190,500 192,000 188,600 110,210 20,851,732,000
23/11/2020 190,500 -1.50 -0.79 192,000 192,400 189,900 114,550 21,821,775,000
20/11/2020 192,000 -1.70 -0.89 193,700 193,000 190,000 15,264 2,930,688,000
19/11/2020 193,700 10.10 5.21 183,600 193,700 184,000 22,498 4,357,862,600
18/11/2020 183,600 1.40 0.76 182,200 185,500 182,200 167,810 30,809,916,000
17/11/2020 182,200 0.40 0.22 181,800 184,100 181,700 18,566 3,382,725,200
16/11/2020 181,800 -3.20 -1.76 185,000 187,000 181,800 20,368 3,702,902,400
13/11/2020 185,000 1.60 0.86 183,400 185,000 183,000 4,216 779,960,000
12/11/2020 183,400 1.60 0.87 181,800 183,900 181,800 3,623 664,458,200
11/11/2020 181,800 -0.20 -0.11 182,000 184,000 181,700 9,380 1,705,284,000
10/11/2020 182,000 -1.70 -0.93 183,700 185,500 182,000 11,390 2,072,980,000
09/11/2020 183,700 -0.40 -0.22 184,100 185,500 183,500 9,873 1,813,670,100
06/11/2020 184,100 -0.40 -0.22 184,500 185,000 184,100 7,110 1,308,951,000
05/11/2020 184,500 -1.00 -0.54 185,500 186,300 184,500 4,506 831,357,000
04/11/2020 185,500 0.00 ■■ 0.00 185,500 186,200 184,900 5,930 1,100,015,000
03/11/2020 185,500 0.00 ■■ 0.00 185,500 186,000 184,000 7,999 1,483,814,500
02/11/2020 185,500 1.20 0.65 184,300 185,900 176,000 8,385 1,555,417,500
30/10/2020 184,300 -0.20 -0.11 184,500 186,000 184,100 6,426 1,184,311,800
29/10/2020 184,500 0.00 ■■ 0.00 184,500 185,800 182,600 9,805 1,809,022,500
28/10/2020 184,500 -0.60 -0.33 185,100 186,000 184,000 10,600 1,955,700,000
27/10/2020 185,100 0.10 0.05 185,000 186,800 184,700 4,062 751,876,200
26/10/2020 185,000 -0.80 -0.43 185,800 188,500 185,000 8,848 1,636,880,000
25/10/2020 185,800 0.80 0.43 185,000 186,500 185,000 17,910 3,327,678,000
23/10/2020 185,800 0.80 0.43 185,000 186,500 185,000 17,910 3,327,678,000
22/10/2020 185,000 -0.70 -0.38 185,700 187,000 184,700 3,426 633,810,000
21/10/2020 185,700 0.10 0.05 185,600 189,000 185,100 8,694 1,614,475,800
20/10/2020 185,600 -2.10 -1.13 187,700 187,700 185,000 15,336 2,846,361,600
19/10/2020 187,700 -0.80 -0.43 188,500 188,500 187,100 12,514 2,348,877,800
18/10/2020 188,500 -1.50 -0.80 190,000 191,400 188,500 12,969 2,444,656,500
16/10/2020 188,500 -1.50 -0.80 190,000 191,400 188,500 12,969 2,444,656,500
15/10/2020 190,000 -0.20 -0.11 190,000 192,500 188,500 168,860 32,083,400,000
14/10/2020 190,000 6.00 3.16 184,000 195,900 184,000 11,983 2,276,770,000
13/10/2020 184,000 -4.10 -2.23 188,100 190,900 183,000 23,410 4,307,440,000
12/10/2020 188,100 -4.90 -2.60 193,000 195,800 188,100 23,711 4,460,039,100
11/10/2020 193,000 5.00 2.59 188,000 193,000 187,600 12,076 2,330,668,000
09/10/2020 193,000 5.00 2.59 188,000 193,000 187,600 12,076 2,330,668,000
08/10/2020 188,000 -2.00 -1.06 190,000 190,000 188,000 4,614 867,432,000
07/10/2020 190,000 3.70 1.95 186,300 190,000 186,000 6,492 1,233,480,000
06/10/2020 186,300 1.80 0.97 184,500 186,800 184,600 5,537 1,031,543,100
05/10/2020 184,500 0.00 ■■ 0.00 184,500 186,000 184,500 7,427 1,370,281,500
04/10/2020 184,500 0.00 ■■ 0.00 184,500 184,900 183,500 4,551 839,659,500
02/10/2020 184,500 0.00 ■■ 0.00 184,500 184,900 183,500 4,551 839,659,500
01/10/2020 184,500 1.20 0.65 183,300 185,100 183,300 2,233 411,988,500
30/09/2020 183,300 -1.70 -0.93 185,000 185,500 182,100 14,906 2,732,269,800
29/09/2020 185,000 -3.00 -1.62 188,000 188,200 185,000 13,245 2,450,325,000
28/09/2020 188,000 1.00 0.53 187,000 188,000 187,000 8,096 1,522,048,000
25/09/2020 187,000 0.00 ■■ 0.00 187,000 188,500 187,000 14,390 2,690,930,000
24/09/2020 187,000 -3.00 -1.60 190,000 190,400 187,000 7,083 1,324,521,000
23/09/2020 190,000 1.00 0.53 189,000 191,700 189,500 3,564 677,160,000
22/09/2020 189,000 -1.00 -0.53 190,000 192,400 189,000 14,961 2,827,629,000
21/09/2020 190,000 1.20 0.63 188,800 191,800 189,300 9,953 1,891,070,000
18/09/2020 188,800 0.60 0.32 188,200 190,500 188,200 4,564 861,683,200
17/09/2020 188,200 0.00 ■■ 0.00 188,200 189,900 188,200 10,122 1,904,960,400
16/09/2020 188,200 0.00 ■■ 0.00 188,200 191,000 188,200 4,357 819,987,400
15/09/2020 188,200 0.00 ■■ 0.00 188,200 191,000 188,200 3,636 684,295,200
14/09/2020 188,200 0.20 0.11 188,000 189,500 187,000 4,905 923,121,000
11/09/2020 188,000 -1.00 -0.53 189,000 190,900 188,000 6,298 1,184,024,000
10/09/2020 189,000 -1.00 -0.53 190,000 192,000 189,000 7,906 1,494,234,000
09/09/2020 190,000 -1.20 -0.63 191,200 191,100 188,000 123,070 23,383,300,000
08/09/2020 191,200 -1.00 -0.52 192,200 193,000 190,000 10,659 2,038,000,800
07/09/2020 192,200 0.00 ■■ 0.00 192,200 196,000 192,200 18,828 3,618,741,600
04/09/2020 192,200 -1.60 -0.83 193,800 195,500 191,600 14,004 2,691,568,800
03/09/2020 193,800 3.80 1.96 190,000 194,700 191,300 14,877 2,883,162,600
02/09/2020 190,000 -1.50 -0.79 191,500 194,000 190,000 13,171 2,502,490,000
01/09/2020 190,000 -1.50 -0.79 191,500 194,000 190,000 13,171 2,502,490,000
31/08/2020 191,500 9.50 4.96 182,000 192,900 183,100 27,146 5,198,459,000
28/08/2020 182,000 -1.00 -0.55 183,000 186,000 182,000 9,713 1,767,766,000
27/08/2020 183,000 -1.20 -0.66 184,200 186,000 183,000 7,659 1,401,597,000
26/08/2020 184,200 -2.30 -1.25 186,500 188,000 184,200 8,832 1,626,854,400
25/08/2020 186,500 3.50 1.88 183,000 188,100 183,000 13,491 2,516,071,500
24/08/2020 183,000 3.40 1.86 179,600 184,000 180,100 9,669 1,769,427,000
21/08/2020 179,600 0.00 ■■ 0.00 179,600 181,900 179,600 11,061 1,986,555,600
20/08/2020 179,600 -1.00 -0.56 180,600 182,000 179,600 11,763 2,112,634,800
19/08/2020 180,600 0.00 ■■ 0.00 180,600 182,300 180,400 7,672 1,385,563,200
18/08/2020 180,600 -3.20 -1.77 183,800 184,000 180,000 6,793 1,226,815,800
17/08/2020 183,800 -1.20 -0.65 185,000 184,500 180,600 9,108 1,674,050,400
14/08/2020 185,000 2.00 1.08 183,000 188,900 182,000 24,207 4,478,295,000
13/08/2020 183,000 4.10 2.24 178,900 184,000 180,700 7,258 1,328,214,000
12/08/2020 178,900 0.40 0.22 178,500 180,500 178,500 13,875 2,482,237,500
11/08/2020 178,500 -1.40 -0.78 179,900 180,900 177,100 14,707 2,625,199,500
10/08/2020 179,900 -4.10 -2.28 184,000 186,000 179,900 15,162 2,727,643,800
07/08/2020 184,000 1.50 0.82 182,500 184,500 180,000 16,055 2,954,120,000
06/08/2020 182,500 6.50 3.56 176,000 183,500 177,000 21,384 3,902,580,000
05/08/2020 176,000 4.80 2.73 171,200 181,000 171,600 29,855 5,254,480,000
04/08/2020 171,200 2.20 1.29 169,000 172,900 169,000 24,237 4,149,374,400
03/08/2020 169,000 1.00 0.59 168,000 171,900 168,000 16,392 2,770,248,000
31/07/2020 168,000 -2.10 -1.25 170,100 172,000 166,000 20,157 3,386,376,000
30/07/2020 170,100 -0.90 -0.53 171,000 174,500 169,000 8,148 1,385,974,800
29/07/2020 171,000 -9.00 -5.26 180,000 182,900 171,000 21,980 3,758,580,000
28/07/2020 180,000 7.00 3.89 173,000 185,000 168,000 23,700 4,266,000,000
27/07/2020 173,000 -8.10 -4.68 181,100 176,000 168,500 23,626 4,087,298,000
26/07/2020 181,100 -6.70 -3.70 187,800 187,000 179,100 23,558 4,266,353,800
24/07/2020 181,100 -6.70 -3.70 187,800 187,000 179,100 23,558 4,266,353,800
23/07/2020 187,800 -2.30 -1.22 190,100 190,000 187,200 13,716 2,575,864,800
22/07/2020 190,100 -0.20 -0.11 190,300 192,900 190,100 10,685 2,031,218,500
21/07/2020 190,300 -0.70 -0.37 191,000 194,400 190,000 7,370 1,402,511,000
20/07/2020 191,000 -1.00 -0.52 192,000 194,000 190,500 12,985 2,480,135,000
19/07/2020 192,000 -1.00 -0.52 193,000 197,000 191,500 8,959 1,720,128,000
17/07/2020 192,000 -1.00 -0.52 193,000 197,000 191,500 8,959 1,720,128,000
16/07/2020 193,000 1.50 0.78 191,500 193,000 190,000 35,855 6,920,015,000
15/07/2020 191,500 -3.50 -1.83 195,000 202,000 191,500 25,870 4,954,105,000
14/07/2020 195,000 -5.00 -2.56 200,000 199,500 191,000 18,069 3,523,455,000
13/07/2020 200,000 -6.00 -3.00 206,000 209,800 200,000 15,081 3,016,200,000
12/07/2020 206,000 1.00 0.49 205,000 216,000 204,000 19,099 3,934,394,000
10/07/2020 206,000 1.00 0.49 205,000 216,000 204,000 19,099 3,934,394,000
09/07/2020 205,000 12.00 5.85 193,000 206,500 194,900 28,596 5,862,180,000
08/07/2020 193,000 7.90 4.09 185,100 193,700 181,400 35,743 6,898,399,000
07/07/2020 185,100 4.60 2.49 180,500 188,600 183,000 24,464 4,528,286,400
06/07/2020 180,500 5.50 3.05 175,000 182,000 177,800 14,635 2,641,617,500
05/07/2020 175,000 8.10 4.63 166,900 175,900 165,000 20,034 3,505,950,000
03/07/2020 175,000 8.10 4.63 166,900 175,900 165,000 20,034 3,505,950,000
02/07/2020 166,900 3.90 2.34 163,000 167,000 162,500 4,696 783,762,400
01/07/2020 163,000 6.00 3.68 157,000 165,000 156,000 5,862 955,506,000
30/06/2020 157,000 -3.50 -2.23 160,500 164,000 157,000 6,253 981,721,000
29/06/2020 160,500 -4.30 -2.68 164,800 164,000 160,500 5,904 947,592,000
28/06/2020 164,800 4.80 2.91 160,000 165,300 160,000 78,810 12,987,888,000
26/06/2020 164,800 4.80 2.91 160,000 165,300 160,000 78,810 12,987,888,000
25/06/2020 160,000 0.00 ■■ 0.00 160,000 164,000 159,000 5,651 904,160,000
24/06/2020 160,000 -4.00 -2.50 164,000 166,000 160,000 8,238 1,318,080,000
23/06/2020 164,000 -2.00 -1.22 166,000 167,100 164,000 3,870 634,680,000
22/06/2020 166,000 -0.30 -0.18 166,300 169,000 166,000 5,266 874,156,000
19/06/2020 166,300 0.00 ■■ 0.00 166,300 169,000 166,300 2,665 443,189,500
18/06/2020 166,300 0.20 0.12 166,100 169,400 166,000 2,453 407,933,900
17/06/2020 166,100 3.70 2.23 166,100 173,800 166,100 37,500 6,228,750,000
16/06/2020 166,100 0.10 0.06 166,000 172,900 166,000 6,257 1,039,287,700
15/06/2020 166,000 -6.00 -3.61 172,000 175,000 165,500 3,964 658,024,000
14/06/2020 172,000 -5.00 -2.91 177,000 177,800 171,100 9,540 1,640,880,000
12/06/2020 172,000 -5.00 -2.91 177,000 177,800 171,100 9,540 1,640,880,000
11/06/2020 177,000 -1.00 -0.56 178,000 180,500 177,000 6,123 1,083,771,000
10/06/2020 178,000 -0.70 -0.39 178,700 180,000 177,500 4,499 800,822,000
09/06/2020 178,700 -3.30 -1.85 182,000 182,700 178,000 5,436 971,413,200
08/06/2020 182,000 3.00 1.65 179,000 183,500 179,000 9,891 1,800,162,000
06/06/2020 179,000 0.00 ■■ 0.00 179,000 181,900 179,000 2,627 470,233,000
05/06/2020 179,000 0.00 ■■ 0.00 179,000 181,900 179,000 2,627 470,233,000
04/06/2020 179,000 -1.00 -0.56 180,000 183,000 179,000 5,166 924,714,000
03/06/2020 180,000 -3.00 -1.67 183,000 185,000 180,000 5,470 984,600,000
02/06/2020 183,000 5.30 2.90 177,700 189,000 177,700 14,446 2,643,618,000
01/06/2020 177,700 1.30 0.73 176,400 182,000 175,300 8,681 1,542,613,700
31/05/2020 176,400 1.20 0.68 175,200 177,000 174,000 6,138 1,082,743,200
29/05/2020 176,400 1.20 0.68 175,200 177,000 174,000 6,138 1,082,743,200
28/05/2020 175,200 0.00 ■■ 0.00 175,200 177,200 173,000 7,399 1,296,304,800
27/05/2020 175,200 -0.10 -0.06 175,300 176,000 175,000 7,214 1,263,892,800
26/05/2020 175,300 0.30 0.17 175,000 179,000 174,500 9,786 1,715,485,800
25/05/2020 175,000 1.00 0.57 174,000 176,100 173,000 5,922 1,036,350,000
24/05/2020 174,000 -2.00 -1.15 176,000 176,000 173,000 4,522 786,828,000
22/05/2020 174,000 -2.00 -1.15 176,000 176,000 173,000 4,522 786,828,000
21/05/2020 176,000 3.50 1.99 172,500 178,000 173,000 12,871 2,265,296,000
20/05/2020 172,500 0.50 0.29 172,000 175,000 172,500 6,074 1,047,765,000
19/05/2020 172,000 -1.00 -0.58 173,000 177,000 172,000 18,110 3,114,920,000
18/05/2020 173,000 0.80 0.46 172,200 174,000 172,300 11,148 1,928,604,000
17/05/2020 172,200 0.00 ■■ 0.00 172,200 175,000 172,200 5,862 1,009,436,400
15/05/2020 172,200 0.00 ■■ 0.00 172,200 175,000 172,200 5,862 1,009,436,400
14/05/2020 172,200 0.20 0.12 172,000 173,000 171,000 4,579 788,503,800
13/05/2020 172,000 -1.50 -0.87 173,500 174,000 166,000 11,574 1,990,728,000
12/05/2020 173,500 0.40 0.23 173,100 175,100 173,000 5,911 1,025,558,500
11/05/2020 173,100 1.10 0.64 172,000 176,000 169,000 11,167 1,933,007,700
10/05/2020 172,000 3.00 1.74 169,000 180,000 170,000 24,553 4,223,116,000
08/05/2020 172,000 3.00 1.74 169,000 180,000 170,000 24,553 4,223,116,000
07/05/2020 169,000 11.00 6.51 158,000 169,000 160,000 6,368 1,076,192,000
06/05/2020 158,000 6.30 3.99 151,700 161,800 152,000 8,653 1,367,174,000
05/05/2020 151,700 -3.30 -2.18 155,000 155,000 150,900 11,762 1,784,295,400
04/05/2020 155,000 -8.00 -5.16 163,000 163,500 155,000 19,803 3,069,465,000
01/05/2020 163,000 -7.00 -4.29 170,000 175,000 163,000 14,624 2,383,712,000
30/04/2020 163,000 -7.00 -4.29 170,000 175,000 163,000 14,624 2,383,712,000
29/04/2020 163,000 -7.00 -4.29 170,000 175,000 163,000 14,624 2,383,712,000
28/04/2020 170,000 -10.00 -5.88 180,000 179,900 170,000 7,321 1,244,570,000
27/04/2020 180,000 0.00 ■■ 0.00 180,000 180,000 175,000 8,105 1,458,900,000
26/04/2020 180,000 -0.60 -0.33 180,600 185,000 175,200 7,788 1,401,840,000
24/04/2020 180,000 -0.60 -0.33 180,600 185,000 175,200 7,788 1,401,840,000
23/04/2020 180,600 5.60 3.10 175,000 186,900 178,700 11,924 2,153,474,400
22/04/2020 175,000 5.00 2.86 170,000 175,000 159,800 10,389 1,818,075,000
21/04/2020 170,000 -6.90 -4.06 176,900 189,200 170,000 20,465 3,479,050,000
20/04/2020 176,900 11.50 6.50 165,400 176,900 168,100 10,876 1,923,964,400
19/04/2020 165,400 7.80 4.72 157,600 168,000 165,000 12,830 2,122,082,000
17/04/2020 165,400 7.80 4.72 157,600 168,000 165,000 12,830 2,122,082,000
16/04/2020 157,600 4.60 2.92 153,000 163,200 153,000 15,828 2,494,492,800
15/04/2020 153,000 9.60 6.27 143,400 153,400 143,500 21,003 3,213,459,000
14/04/2020 143,400 2.40 1.67 141,000 145,800 141,300 5,434 779,235,600
13/04/2020 141,000 0.00 ■■ 0.00 141,000 145,500 141,000 4,003 564,423,000
12/04/2020 141,000 1.00 0.71 140,000 146,900 140,000 3,331 469,671,000
10/04/2020 141,000 1.00 0.71 140,000 146,900 140,000 3,331 469,671,000
09/04/2020 140,000 2.00 1.43 138,000 147,600 140,000 23,631 3,308,340,000
08/04/2020 138,000 1.00 0.72 137,000 142,500 136,000 8,670 1,196,460,000
07/04/2020 137,000 5.00 3.65 132,000 139,000 132,000 6,753 925,161,000
06/04/2020 132,000 7.00 5.30 125,000 133,500 127,000 8,570 1,131,240,000
03/04/2020 125,000 1.90 1.52 123,100 129,900 125,000 6,780 847,500,000
02/04/2020 123,100 0.10 0.08 123,000 127,900 120,600 3,375 415,462,500
01/04/2020 123,100 0.10 0.08 123,000 127,900 120,600 3,375 415,462,500
31/03/2020 123,000 1.90 1.54 121,100 128,900 121,100 1,922 236,406,000
30/03/2020 121,100 -8.50 -7.02 129,600 130,000 120,600 2,421 293,183,100
29/03/2020 129,600 4.60 3.55 125,000 132,300 125,000 14,557 1,886,587,200
27/03/2020 129,600 4.60 3.55 125,000 132,300 125,000 14,557 1,886,587,200
26/03/2020 125,000 5.00 4.00 120,000 126,600 120,000 18,808 2,351,000,000
25/03/2020 120,000 4.50 3.75 115,500 123,000 115,900 13,791 1,654,920,000
24/03/2020 115,500 -1.70 -1.47 117,200 119,800 111,500 2,452 283,206,000
23/03/2020 117,200 -8.80 -7.51 126,000 125,500 117,200 3,823 448,055,600
22/03/2020 126,000 -1.00 -0.79 127,000 131,000 120,100 5,194 654,444,000
20/03/2020 126,000 -1.00 -0.79 127,000 131,000 120,100 5,194 654,444,000
19/03/2020 127,000 -9.00 -7.09 136,000 138,000 127,000 4,074 517,398,000
18/03/2020 136,000 -5.10 -3.75 141,100 145,900 136,000 4,923 669,528,000
17/03/2020 141,100 -8.90 -6.31 150,000 150,000 141,000 2,532 357,265,200
16/03/2020 150,000 6.00 4.00 144,000 150,000 139,000 46,800 7,020,000,000
14/03/2020 144,000 -0.60 -0.42 144,600 153,000 138,000 54,560 7,856,640,000
13/03/2020 144,000 -0.60 -0.42 144,600 153,000 138,000 54,560 7,856,640,000
12/03/2020 144,600 -7.40 -5.12 152,000 159,900 142,100 38,400 5,552,640,000
11/03/2020 152,000 -3.30 -2.17 155,300 160,000 152,000 73,120 11,114,240,000
10/03/2020 155,300 0.00 ■■ 0.00 155,300 159,900 151,000 3,962 615,298,600
09/03/2020 155,300 -7.30 -4.70 162,600 159,000 151,300 10,757 1,670,562,100
07/03/2020 162,600 -6.40 -3.94 169,000 169,000 162,000 3,817 620,644,200
06/03/2020 162,600 -6.40 -3.94 169,000 169,000 162,000 3,817 620,644,200
05/03/2020 169,000 0.00 ■■ 0.00 169,000 170,000 169,000 6,538 1,104,922,000
04/03/2020 169,000 -1.00 -0.59 170,000 170,400 168,000 3,031 512,239,000
03/03/2020 170,000 0.00 ■■ 0.00 170,000 172,500 169,000 12,927 2,197,590,000
02/03/2020 170,000 8.00 4.71 162,000 173,000 162,000 17,949 3,051,330,000
28/02/2020 162,000 -11.20 -6.91 173,200 172,300 162,000 7,691 1,245,942,000
27/02/2020 173,200 -3.80 -2.19 177,000 177,200 173,200 4,630 801,916,000
26/02/2020 177,000 -1.00 -0.56 178,000 179,400 176,200 7,988 1,413,876,000
25/02/2020 178,000 0.00 ■■ 0.00 178,000 180,000 176,400 1,623 288,894,000
24/02/2020 178,000 -2.60 -1.46 180,600 180,200 177,100 4,378 779,284,000
21/02/2020 180,600 0.60 0.33 180,000 181,600 180,000 4,538 819,562,800
20/02/2020 180,000 2.00 1.11 178,000 180,500 178,900 28,019 5,043,420,000
19/02/2020 178,000 0.00 ■■ 0.00 178,000 180,000 175,000 10,556 1,878,968,000
18/02/2020 178,000 -8.00 -4.49 186,000 183,000 178,000 8,632 1,536,496,000
17/02/2020 186,000 -3.80 -2.04 189,800 190,000 186,000 3,146 585,156,000
15/02/2020 189,800 -1.20 -0.63 191,000 193,000 189,100 3,865 733,577,000
14/02/2020 189,800 -1.20 -0.63 191,000 193,000 189,100 3,865 733,577,000
13/02/2020 191,000 0.00 ■■ 0.00 191,000 191,800 188,000 7,677 1,466,307,000
12/02/2020 191,000 -3.00 -1.57 194,000 195,900 191,000 5,741 1,096,531,000
11/02/2020 194,000 -1.00 -0.52 195,000 195,000 194,000 2,630 510,220,000
10/02/2020 195,000 0.00 ■■ 0.00 195,000 199,000 195,000 6,957 1,356,615,000
09/02/2020 195,000 5.00 2.56 190,000 199,000 191,000 4,795 935,025,000
07/02/2020 195,000 5.00 2.56 190,000 199,000 191,000 4,795 935,025,000
06/02/2020 190,000 -4.00 -2.11 194,000 199,000 189,300 16,508 3,136,520,000
05/02/2020 194,000 -9.00 -4.64 203,000 203,000 194,000 4,387 851,078,000
04/02/2020 203,000 -5.90 -2.91 208,900 208,900 200,000 16,714 3,392,942,000
03/02/2020 208,900 -3.10 -1.48 212,000 212,000 197,200 1,688 352,623,200
02/02/2020 212,000 -6.00 -2.83 218,000 225,600 204,000 2,473 524,276,000
31/01/2020 212,000 -6.00 -2.83 218,000 225,600 204,000 2,473 524,276,000
30/01/2020 218,000 -14.50 -6.65 232,500 231,400 218,000 3,814 831,452,000
29/01/2020 232,500 -0.50 -0.22 233,000 236,000 231,100 1,151 267,607,500
28/01/2020 232,500 -0.50 -0.22 233,000 236,000 231,100 1,151 267,607,500
27/01/2020 232,500 -0.50 -0.22 233,000 236,000 231,100 1,151 267,607,500
26/01/2020 232,500 -0.50 -0.22 233,000 236,000 231,100 1,151 267,607,500
24/01/2020 232,500 -0.50 -0.22 233,000 236,000 231,100 1,151 267,607,500
23/01/2020 232,500 -0.50 -0.22 233,000 236,000 231,100 1,151 267,607,500
22/01/2020 232,500 -0.50 -0.22 233,000 236,000 231,100 1,151 267,607,500
21/01/2020 233,000 -3.00 -1.29 236,000 236,000 233,000 52,160 12,153,280,000
20/01/2020 236,000 1.50 0.64 234,500 236,000 233,000 17,170 4,052,120,000
17/01/2020 234,500 1.20 0.51 233,300 234,500 233,000 12,580 2,950,010,000
16/01/2020 233,300 -0.70 -0.30 234,000 234,900 233,000 9,270 2,162,691,000
15/01/2020 234,000 1.00 0.43 233,000 234,500 233,000 22,540 5,274,360,000
14/01/2020 233,900 -0.90 -0.38 233,900 233,900 232,000 3,690 863,091,000
13/01/2020 233,900 0.40 0.17 233,500 235,300 233,500 2,259 528,380,100
10/01/2020 233,500 6.50 2.78 227,000 234,500 227,000 5,577 1,302,229,500
09/01/2020 227,000 3.80 1.67 223,200 227,900 221,000 5,403 1,226,481,000
08/01/2020 223,200 -0.80 -0.36 224,000 224,500 222,600 3,061 683,215,200
07/01/2020 224,000 0.20 0.09 223,800 224,900 222,600 1,558 348,992,000
06/01/2020 223,800 -0.80 -0.36 224,600 224,500 222,500 3,585 802,323,000
03/01/2020 224,600 0.60 0.27 224,000 227,000 224,000 1,759 395,071,400
02/01/2020 224,000 -4.00 -1.79 228,000 228,000 224,000 2,860 640,640,000
31/12/2019 228,000 -2.00 -0.88 230,000 230,000 224,000 4,290 978,120,000
30/12/2019 230,000 -0.50 -0.22 230,500 232,500 225,500 4,076 937,480,000
28/12/2019 230,500 -2.90 -1.26 233,400 233,400 230,500 3,634 837,637,000
27/12/2019 230,500 -2.90 -1.26 233,400 233,400 230,500 3,634 837,637,000
26/12/2019 233,400 0.90 0.39 232,500 233,500 231,000 2,461 574,397,400
25/12/2019 232,500 -0.50 -0.22 233,000 234,700 232,500 5,426 1,261,545,000
24/12/2019 233,000 -1.60 -0.69 234,600 235,100 233,000 2,540 591,820,000
23/12/2019 234,600 0.50 0.21 234,100 235,600 234,400 2,123 498,055,800
21/12/2019 234,100 1.10 0.47 233,000 234,700 233,100 51,830 12,133,403,000
20/12/2019 234,100 1.10 0.47 233,000 234,700 233,100 51,830 12,133,403,000
19/12/2019 233,000 0.00 ■■ 0.00 233,000 235,000 233,000 1,344 313,152,000
18/12/2019 233,000 0.00 ■■ 0.00 233,000 234,200 232,500 3,567 831,111,000
17/12/2019 233,000 0.00 ■■ 0.00 233,000 235,200 233,000 2,443 569,219,000
16/12/2019 233,000 -0.20 -0.09 233,200 235,000 233,000 663 154,479,000
14/12/2019 233,200 0.00 ■■ 0.00 233,200 235,900 233,200 1,064 248,124,800
13/12/2019 233,200 0.00 ■■ 0.00 233,200 235,900 233,200 1,064 248,124,800
12/12/2019 233,200 0.10 0.04 233,100 236,400 233,200 1,583 369,155,600
11/12/2019 233,100 0.00 ■■ 0.00 233,100 235,800 233,000 716 166,899,600
10/12/2019 233,100 -2.70 -1.16 235,800 235,900 233,100 2,633 613,752,300
09/12/2019 235,800 2.80 1.19 233,000 237,500 234,100 3,817 900,048,600
07/12/2019 233,000 1.20 0.52 231,800 236,000 231,500 3,317 772,861,000
06/12/2019 233,000 1.20 0.52 231,800 236,000 231,500 3,317 772,861,000
05/12/2019 231,800 1.10 0.47 230,700 232,300 231,000 1,848 428,366,400
04/12/2019 230,700 1.60 0.69 229,100 231,900 228,100 3,287 758,310,900
03/12/2019 229,100 0.10 0.04 229,000 230,500 228,000 2,166 496,230,600
02/12/2019 229,000 3.00 1.31 226,000 230,000 226,000 2,265 518,685,000
29/11/2019 226,000 -4.00 -1.77 230,000 233,000 226,000 7,011 1,584,486,000
28/11/2019 230,000 -0.50 -0.22 230,500 233,500 230,000 9,806 2,255,380,000
27/11/2019 230,500 0.50 0.22 230,000 234,000 230,000 5,328 1,228,104,000
26/11/2019 230,000 -3.00 -1.30 233,000 240,000 230,000 9,248 2,127,040,000
25/11/2019 233,000 -2.00 -0.86 235,000 239,900 232,200 2,902 676,166,000
23/11/2019 235,000 -6.00 -2.55 241,000 246,000 234,000 5,477 1,287,095,000
22/11/2019 235,000 -6.00 -2.55 241,000 246,000 234,000 5,477 1,287,095,000
21/11/2019 241,000 -5.30 -2.20 246,300 250,500 241,000 8,554 2,061,514,000
20/11/2019 246,300 -4.70 -1.91 251,000 251,000 246,100 1,558 383,735,400
19/11/2019 251,000 -2.00 -0.80 253,000 255,000 251,000 903 226,653,000
18/11/2019 253,000 1.00 0.40 252,000 255,000 253,000 1,191 301,323,000
15/11/2019 252,000 0.00 ■■ 0.00 252,000 254,000 234,400 3,634 915,768,000
14/11/2019 252,000 0.00 ■■ 0.00 252,000 254,900 250,500 2,919 735,588,000
13/11/2019 252,000 -3.00 -1.19 255,000 257,000 250,500 4,651 1,172,052,000
12/11/2019 255,000 -0.10 -0.04 255,100 258,000 255,000 1,616 412,080,000
11/11/2019 255,100 -4.90 -1.92 260,000 262,000 254,200 2,139 545,658,900
09/11/2019 260,000 0.00 ■■ 0.00 260,000 262,000 260,000 4,109 1,068,340,000
08/11/2019 260,000 0.00 ■■ 0.00 260,000 262,000 260,000 4,109 1,068,340,000
07/11/2019 260,000 0.00 ■■ 0.00 260,000 262,200 259,000 3,413 887,380,000
06/11/2019 260,000 0.00 ■■ 0.00 260,000 261,900 259,100 1,875 487,500,000
05/11/2019 260,000 0.00 ■■ 0.00 260,000 261,200 259,800 1,321 343,460,000
04/11/2019 260,000 -0.50 -0.19 260,500 261,900 260,000 2,098 545,480,000
01/11/2019 260,000 -0.50 -0.19 260,500 261,900 260,000 2,098 545,480,000
31/10/2019 260,500 -0.50 -0.19 261,000 262,300 260,500 2,625 683,812,500
30/10/2019 261,000 1.00 0.38 260,000 262,000 258,100 2,308 602,388,000
29/10/2019 260,000 2.50 0.96 257,500 262,500 257,500 5,509 1,432,340,000
28/10/2019 257,500 1.50 0.58 256,000 260,000 256,500 2,111 543,582,500
26/10/2019 256,000 3.00 1.17 253,000 257,400 254,000 4,501 1,152,256,000
25/10/2019 256,000 3.00 1.17 253,000 257,400 254,000 4,501 1,152,256,000
24/10/2019 253,000 1.00 0.40 252,000 253,700 251,100 1,009 255,277,000
23/10/2019 252,000 0.10 0.04 251,900 253,900 250,500 3,006 757,512,000
22/10/2019 251,900 6.90 2.74 245,000 251,900 241,000 2,248 566,271,200
21/10/2019 245,000 -7.10 -2.90 252,100 255,000 245,000 1,370 335,650,000
18/10/2019 252,100 -0.90 -0.36 253,000 257,000 252,100 961 242,268,100
17/10/2019 253,000 -3.00 -1.19 256,000 259,000 253,000 2,849 720,797,000
16/10/2019 256,000 -0.80 -0.31 256,800 259,000 255,900 1,195 305,920,000
15/10/2019 256,800 -1.70 -0.66 258,500 258,300 255,800 993 255,002,400
14/10/2019 258,500 0.80 0.31 257,700 259,000 254,100 2,718 702,603,000
11/10/2019 257,700 2.40 0.93 255,300 258,000 255,000 1,376 354,595,200
10/10/2019 255,300 0.00 ■■ 0.00 255,300 257,700 255,300 1,657 423,032,100
09/10/2019 255,300 -3.20 -1.25 258,500 259,400 255,000 576 147,052,800
08/10/2019 258,500 -1.50 -0.58 260,000 262,000 258,500 482 124,597,000
07/10/2019 260,000 2.00 0.77 258,000 262,000 256,100 1,136 295,360,000
04/10/2019 258,000 -4.00 -1.55 262,000 264,400 243,700 1,762 454,596,000
03/10/2019 262,000 -2.90 -1.11 264,900 265,500 262,000 730 191,260,000
02/10/2019 264,900 2.90 1.09 262,000 265,000 262,000 754 199,734,600
01/10/2019 262,000 -1.60 -0.61 263,600 265,000 262,000 1,977 517,974,000
30/09/2019 263,600 -2.90 -1.10 266,500 267,000 263,500 813 214,306,800
27/09/2019 266,500 3.00 1.13 263,500 268,000 263,500 983 261,969,500
26/09/2019 263,500 0.50 0.19 263,000 272,700 263,000 1,270 334,645,000
25/09/2019 263,000 0.00 ■■ 0.00 263,000 273,000 263,000 2,843 747,709,000
24/09/2019 263,000 -2.60 -0.99 265,600 269,000 263,000 2,161 568,343,000
23/09/2019 265,600 -1.40 -0.53 267,000 268,700 262,100 561 149,001,600
20/09/2019 267,000 1.90 0.71 265,100 267,900 265,000 2,496 666,432,000
19/09/2019 265,100 -0.20 -0.08 265,300 265,300 262,000 2,371 628,552,100
18/09/2019 265,300 -0.60 -0.23 265,900 266,800 264,600 827 219,403,100
17/09/2019 265,900 1.90 0.71 264,000 266,000 261,200 262 69,665,800
16/09/2019 264,000 0.00 ■■ 0.00 264,000 266,800 260,500 399 105,336,000
13/09/2019 264,000 2.80 1.06 261,200 264,000 260,500 2,216 585,024,000
12/09/2019 261,200 -1.30 -0.50 262,500 262,800 261,000 824 215,228,800
11/09/2019 262,500 -0.50 -0.19 263,000 265,900 262,000 1,259 330,487,500
10/09/2019 264,000 -2.00 -0.76 266,000 267,000 262,000 610 161,040,000
09/09/2019 266,000 0.00 ■■ 0.00 266,000 267,900 265,700 1,657 440,762,000
06/09/2019 266,000 0.00 ■■ 0.00 266,000 267,000 264,600 815 216,790,000
05/09/2019 266,000 2.50 0.94 263,500 268,000 263,500 2,076 552,216,000
04/09/2019 263,500 -8.90 -3.38 272,400 274,500 263,500 6,588 1,735,938,000
03/09/2019 272,400 -0.60 -0.22 273,000 273,000 271,100 473 128,845,200
30/08/2019 273,000 0.00 ■■ 0.00 273,000 275,800 272,000 2,759 753,207,000
29/08/2019 273,000 1.00 0.37 272,000 274,500 272,500 3,644 994,812,000
28/08/2019 272,000 1.90 0.70 270,100 275,700 269,900 343 93,296,000
27/08/2019 270,100 -3.30 -1.22 273,400 274,000 270,100 5,813 1,570,091,300
26/08/2019 273,400 -2.20 -0.80 275,600 276,000 273,100 5,052 1,381,216,800
23/08/2019 275,600 -0.40 -0.15 276,000 278,500 275,600 3,598 991,608,800
22/08/2019 276,000 -1.90 -0.69 277,900 279,400 276,000 1,825 503,700,000
21/08/2019 277,900 1.40 0.50 276,500 278,000 274,500 831 230,934,900
20/08/2019 276,500 0.00 ■■ 0.00 276,500 278,500 275,100 2,168 599,452,000
19/08/2019 276,500 0.50 0.18 276,000 279,200 275,500 555 153,457,500
16/08/2019 276,000 -9.00 -3.26 285,000 281,000 276,000 7,878 2,174,328,000
15/08/2019 285,000 8.00 2.81 277,000 285,000 275,500 1,548 441,180,000
14/08/2019 277,000 0.00 ■■ 0.00 277,000 278,800 276,000 2,900 803,300,000
13/08/2019 277,000 2.60 0.94 274,400 281,000 274,600 3,566 987,782,000
12/08/2019 274,400 -1.30 -0.47 275,700 279,500 274,400 691 189,610,400
09/08/2019 275,700 -4.30 -1.56 280,000 282,000 275,200 779 214,770,300
08/08/2019 280,000 0.00 ■■ 0.00 280,000 280,000 274,100 6,183 1,731,240,000
07/08/2019 280,000 0.80 0.29 279,200 280,000 274,000 6,911 1,935,080,000
06/08/2019 279,200 -1.00 -0.36 280,200 281,700 276,700 1,552 433,318,400
05/08/2019 280,200 0.20 0.07 280,000 281,900 277,300 1,348 377,709,600
02/08/2019 280,000 -1.50 -0.54 281,500 281,000 278,000 3,370 943,600,000
01/08/2019 281,500 2.50 0.89 279,000 281,500 276,800 1,660 467,290,000
31/07/2019 279,000 -2.00 -0.72 281,000 282,000 279,000 4,698 1,310,742,000
30/07/2019 281,000 3.00 1.07 278,000 281,900 278,500 2,720 764,320,000
29/07/2019 278,000 -0.90 -0.32 278,900 282,000 278,000 3,002 834,556,000
26/07/2019 278,900 -4.10 -1.47 283,000 284,500 277,200 1,506 420,023,400
25/07/2019 283,000 5.50 1.94 277,500 283,000 277,500 2,038 576,754,000
24/07/2019 277,500 0.20 0.07 277,300 281,000 276,000 5,570 1,545,675,000
23/07/2019 277,300 0.10 0.04 277,200 280,000 277,200 690 191,337,000
22/07/2019 277,200 0.10 0.04 277,100 281,000 276,500 2,867 794,732,400
19/07/2019 277,100 -6.90 -2.49 284,000 285,000 277,100 2,012 557,525,200
18/07/2019 284,000 -2.00 -0.70 286,000 286,000 281,000 4,567 1,297,028,000
17/07/2019 286,000 1.00 0.35 285,000 287,000 282,500 4,308 1,232,088,000
16/07/2019 285,000 3.00 1.05 282,000 285,000 282,000 726 206,910,000
15/07/2019 282,000 -7.00 -2.48 289,000 289,900 282,000 3,744 1,055,808,000
12/07/2019 289,000 3.00 1.04 286,000 291,000 286,000 2,099 606,611,000
11/07/2019 286,000 1.00 0.35 285,000 287,000 282,100 3,721 1,064,206,000
10/07/2019 285,000 4.00 1.40 281,000 286,900 280,000 2,807 799,995,000
09/07/2019 281,000 0.00 ■■ 0.00 281,000 281,000 277,000 6,535 1,836,335,000
08/07/2019 281,000 1.00 0.36 280,000 281,800 277,100 7,005 1,968,405,000
05/07/2019 280,000 1.00 0.36 279,000 280,000 276,000 2,115 592,200,000
04/07/2019 279,000 3.00 1.08 276,000 279,000 275,000 3,153 879,687,000
03/07/2019 276,000 0.80 0.29 275,200 277,000 275,000 2,728 752,928,000
02/07/2019 275,200 -2.70 -0.98 277,900 279,800 275,100 948 260,889,600
01/07/2019 277,900 2.90 1.04 275,000 279,000 276,100 1,717 477,154,300
28/06/2019 275,000 3.00 1.09 272,000 280,000 270,100 2,259 621,225,000
27/06/2019 272,000 -10.00 -3.68 282,000 282,000 272,000 3,912 1,064,064,000
26/06/2019 282,000 0.20 0.07 281,800 285,000 276,000 1,573 443,586,000
25/06/2019 281,800 0.80 0.28 281,000 281,800 278,000 3,955 1,114,519,000
24/06/2019 281,000 3.00 1.07 278,000 281,000 278,000 1,648 463,088,000
21/06/2019 278,000 3.00 1.08 275,000 280,900 275,000 922 256,316,000
20/06/2019 275,000 -0.50 -0.18 275,500 283,500 269,000 7,663 2,107,325,000
19/06/2019 275,500 2.50 0.91 273,000 275,500 271,200 1,913 527,031,500
18/06/2019 273,000 0.00 ■■ 0.00 273,000 273,000 266,500 451 123,123,000
17/06/2019 273,000 0.00 ■■ 0.00 273,000 273,000 267,000 3,745 1,022,385,000
16/06/2019 273,000 -1.00 -0.37 274,000 274,000 266,900 1,355 369,915,000
14/06/2019 273,000 -1.00 -0.37 274,000 274,000 266,900 1,355 369,915,000
13/06/2019 274,000 0.00 ■■ 0.00 274,000 274,500 271,000 1,258 344,692,000
11/06/2019 276,000 -5.80 -2.10 281,800 280,000 276,000 4,518 1,246,968,000
10/06/2019 281,800 5.40 1.92 276,400 281,900 276,000 10,577 2,980,598,600
09/06/2019 276,400 2.40 0.87 274,000 276,500 269,400 4,058 1,121,631,200
07/06/2019 276,400 2.40 0.87 274,000 276,500 269,400 4,058 1,121,631,200
06/06/2019 274,000 0.00 ■■ 0.00 274,000 275,000 268,000 3,590 983,660,000
05/06/2019 274,000 1.00 0.36 273,000 280,000 268,500 2,821 772,954,000
04/06/2019 273,000 3.00 1.10 270,000 273,000 265,100 3,016 823,368,000
03/06/2019 270,000 3.00 1.11 267,000 274,000 257,000 9,836 2,655,720,000
02/06/2019 267,000 3.50 1.31 263,500 267,000 260,100 883 235,761,000
31/05/2019 267,000 3.50 1.31 263,500 267,000 260,100 883 235,761,000
30/05/2019 263,500 3.20 1.21 260,300 267,000 256,000 2,168 571,268,000
29/05/2019 260,300 0.30 0.12 260,000 263,000 258,900 1,390 361,817,000
28/05/2019 260,000 -5.00 -1.92 265,000 265,000 260,000 2,873 746,980,000
27/05/2019 265,000 3.80 1.43 261,200 265,000 260,000 2,092 554,380,000
26/05/2019 261,200 0.10 0.04 261,100 263,900 260,100 3,710 969,052,000
24/05/2019 261,200 0.10 0.04 261,100 263,900 260,100 3,710 969,052,000
23/05/2019 261,100 -2.60 -1.00 263,700 263,700 260,000 1,478 385,905,800
22/05/2019 263,700 0.00 ■■ 0.00 263,700 263,700 260,700 2,467 650,547,900
21/05/2019 263,700 0.70 0.27 263,000 264,000 260,300 1,776 468,331,200
20/05/2019 263,000 6.00 2.28 257,000 265,000 252,000 3,063 805,569,000
19/05/2019 257,000 12.00 4.67 245,000 258,000 247,500 3,153 810,321,000
17/05/2019 257,000 12.00 4.67 245,000 258,000 247,500 3,153 810,321,000
16/05/2019 245,000 -8.00 -3.27 253,000 254,500 245,000 2,032 497,840,000
15/05/2019 253,000 0.00 ■■ 0.00 253,000 257,600 252,000 10,836 2,741,508,000
14/05/2019 253,000 5.00 1.98 248,000 259,000 245,100 1,522 385,066,000
13/05/2019 248,000 0.00 ■■ 0.00 248,000 252,000 248,000 1,530 379,440,000
12/05/2019 248,000 2.00 0.81 246,000 249,400 243,000 2,323 576,104,000
10/05/2019 248,000 2.00 0.81 246,000 249,400 243,000 2,323 576,104,000
09/05/2019 246,000 3.80 1.54 242,200 246,900 239,500 2,063 507,498,000
08/05/2019 242,200 0.60 0.25 241,600 243,000 240,000 2,849 690,027,800
07/05/2019 241,600 1.10 0.46 240,500 243,000 239,200 732 176,851,200
06/05/2019 241,800 -1.90 -0.79 243,700 243,500 238,300 2,024 489,403,200
05/05/2019 243,700 0.00 ■■ 0.00 243,700 243,800 239,700 8,094 1,972,507,800
03/05/2019 243,700 0.00 ■■ 0.00 243,700 243,800 239,700 8,094 1,972,507,800
02/05/2019 243,700 4.50 1.85 239,200 244,000 239,200 4,820 1,174,634,000
01/05/2019 239,200 0.20 0.08 239,000 242,000 235,100 2,727 652,298,400
30/04/2019 239,200 0.20 0.08 239,000 242,000 235,100 2,727 652,298,400
29/04/2019 239,200 0.20 0.08 239,000 242,000 235,100 2,727 652,298,400
28/04/2019 239,200 0.20 0.08 239,000 242,000 235,100 2,727 652,298,400
26/04/2019 239,200 0.20 0.08 239,000 242,000 235,100 2,727 652,298,400
25/04/2019 239,000 -1.00 -0.42 240,000 240,100 236,500 4,355 1,040,845,000
24/04/2019 240,000 -0.50 -0.21 240,500 242,000 239,200 4,976 1,194,240,000
23/04/2019 240,500 -2.50 -1.04 243,000 242,000 238,500 2,341 563,010,500
22/04/2019 243,000 2.50 1.03 240,500 243,000 236,500 1,800 437,400,000
21/04/2019 240,500 9.50 3.95 231,000 243,000 237,100 817 196,488,500
19/04/2019 240,500 9.50 3.95 231,000 243,000 237,100 817 196,488,500
18/04/2019 231,000 -15.80 -6.84 246,800 247,000 231,000 4,115 950,565,000
17/04/2019 246,800 0.60 0.24 246,200 247,500 244,100 1,234 304,551,200
16/04/2019 246,200 2.00 0.81 244,200 247,000 241,200 1,325 326,215,000
15/04/2019 244,200 -3.30 -1.35 247,500 248,500 244,200 589 143,833,800
12/04/2019 244,200 -3.30 -1.35 247,500 248,500 244,200 589 143,833,800
11/04/2019 247,500 0.50 0.20 247,000 249,800 241,200 3,294 815,265,000
10/04/2019 247,000 1.90 0.77 245,100 249,000 240,100 3,963 978,861,000
09/04/2019 245,100 -4.30 -1.75 249,400 249,400 245,100 2,277 558,092,700
08/04/2019 249,400 1.40 0.56 248,000 249,900 248,000 239 59,606,600
05/04/2019 248,000 -1.80 -0.73 249,800 250,700 247,100 1,304 323,392,000
04/04/2019 249,800 2.90 1.16 246,900 250,800 246,100 3,874 967,725,200
03/04/2019 246,900 0.90 0.36 246,000 248,600 245,400 120 29,628,000
02/04/2019 246,000 -3.70 -1.50 249,700 251,100 246,000 2,189 538,494,000
01/04/2019 249,700 0.00 ■■ 0.00 249,700 250,400 247,500 2,305 575,558,500
31/03/2019 250,000 0.00 ■■ 0.00 250,000 251,000 246,500 55,080 13,770,000,000
29/03/2019 249,700 -0.30 -0.12 250,000 251,900 247,000 12,259 3,061,072,300
28/03/2019 250,000 -0.80 -0.32 250,800 250,800 247,600 832 208,000,000
27/03/2019 250,800 0.00 ■■ 0.00 250,800 251,000 247,300 1,202 301,461,600
26/03/2019 250,800 2.00 0.80 248,800 250,900 247,200 4,159 1,043,077,200
25/03/2019 248,800 -2.20 -0.88 251,000 250,000 245,000 564 140,323,200
22/03/2019 251,000 1.60 0.64 249,400 251,000 245,000 3,081 773,331,000
21/03/2019 249,400 -0.10 -0.04 249,500 251,000 245,600 1,767 440,689,800
20/03/2019 249,500 1.50 0.60 248,000 250,000 245,000 1,782 444,609,000
19/03/2019 248,000 2.90 1.17 245,100 249,500 245,100 3,732 925,536,000
18/03/2019 245,100 -8.70 -3.55 253,800 253,800 245,100 7,553 1,851,240,300
15/03/2019 253,800 0.80 0.32 253,000 255,000 247,800 4,055 1,029,159,000
14/03/2019 253,000 -2.00 -0.79 255,000 257,500 252,000 2,612 660,836,000
13/03/2019 255,000 3.00 1.18 252,000 258,000 234,900 5,414 1,380,570,000
12/03/2019 252,000 7.00 2.78 245,000 252,600 244,700 4,262 1,074,024,000
11/03/2019 245,000 0.00 ■■ 0.00 245,000 246,300 241,600 2,034 498,330,000
08/03/2019 245,000 3.90 1.59 241,100 245,000 241,000 2,905 711,725,000
07/03/2019 241,100 -2.80 -1.16 243,900 242,900 240,500 2,534 610,947,400
06/03/2019 243,900 0.40 0.16 243,500 245,000 240,000 2,291 558,774,900
05/03/2019 243,500 1.50 0.62 242,000 244,800 240,100 1,022 248,857,000
04/03/2019 242,000 0.00 ■■ 0.00 242,000 245,500 239,000 4,409 1,066,978,000
01/03/2019 242,000 2.00 0.83 240,000 246,000 236,300 3,125 756,250,000
28/02/2019 240,000 -7.50 -3.13 247,500 247,500 240,000 3,193 766,320,000
27/02/2019 247,500 0.50 0.20 247,000 248,000 246,000 777 192,307,500
26/02/2019 247,000 -0.80 -0.32 247,800 248,000 246,000 2,636 651,092,000
25/02/2019 247,800 0.80 0.32 247,000 247,800 246,000 3,114 771,649,200
22/02/2019 247,000 -1.00 -0.40 248,000 248,700 247,000 1,404 346,788,000
21/02/2019 248,000 4.00 1.61 244,000 248,000 244,000 2,455 608,840,000
20/02/2019 244,000 3.00 1.23 241,000 244,000 239,000 3,942 961,848,000
19/02/2019 241,000 1.00 0.41 240,000 242,200 238,000 2,555 615,755,000
18/02/2019 240,000 1.60 0.67 238,400 240,000 238,900 1,900 456,000,000
15/02/2019 238,400 0.40 0.17 238,000 239,800 237,100 4,822 1,149,564,800
14/02/2019 238,000 1.90 0.80 236,100 238,000 236,000 12,327 2,933,826,000
13/02/2019 236,100 -1.70 -0.72 237,800 237,900 235,200 11,800 2,785,980,000
12/02/2019 237,800 4.50 1.89 233,300 239,000 233,500 1,120 266,336,000
11/02/2019 233,300 0.30 0.13 233,000 234,200 231,400 4,281 998,757,300
01/02/2019 233,000 0.00 ■■ 0.00 233,000 234,800 231,000 8,048 1,875,184,000
31/01/2019 233,000 0.00 ■■ 0.00 233,000 233,500 232,100 2,120 493,960,000
30/01/2019 233,000 0.00 ■■ 0.00 233,000 234,800 231,700 3,601 839,033,000
29/01/2019 233,000 0.00 ■■ 0.00 233,000 234,500 231,100 1,862 433,846,000
28/01/2019 233,000 0.00 ■■ 0.00 233,000 234,800 231,000 2,437 567,821,000
25/01/2019 233,000 0.00 ■■ 0.00 233,000 233,900 231,100 2,685 625,605,000
24/01/2019 233,000 -0.80 -0.34 233,800 235,000 232,000 3,592,000 836,936,000,000
23/01/2019 233,800 0.00 ■■ 0.00 233,800 234,500 232,100 1,650,000 385,770,000,000
22/01/2019 233,800 -0.70 -0.30 234,500 235,000 232,500 1,457,000 340,646,600,000
21/01/2019 234,500 1.40 0.60 234,500 237,200 234,500 4,770 1,118,565,000
18/01/2019 234,500 2.00 0.85 234,500 237,400 234,400 14,340 3,362,730,000
17/01/2019 234,500 -4.50 -1.92 239,000 240,800 234,500 41,400 9,708,300,000
16/01/2019 239,000 -0.60 -0.25 239,600 241,000 238,000 30,300 7,241,700,000
15/01/2019 239,600 -0.40 -0.17 240,000 239,900 238,000 23,500 5,630,600,000
14/01/2019 240,000 -2.00 -0.83 240,000 242,500 237,900 45,290 10,869,600,000
11/01/2019 240,000 -1.90 -0.79 240,000 240,500 236,100 38,820 9,316,800,000
10/01/2019 240,000 -4.00 -1.67 244,000 243,800 239,300 28,560 6,854,400,000
09/01/2019 244,000 -0.10 -0.04 244,000 248,000 239,000 25,150 6,136,600,000
08/01/2019 244,000 -0.20 -0.08 244,000 244,000 239,100 11,600 2,830,400,000
07/01/2019 244,000 0.80 0.33 243,200 248,000 241,000 12,270 2,993,880,000
04/01/2019 243,200 -2.30 -0.95 245,500 246,000 235,100 8,540 2,076,928,000
03/01/2019 245,500 -3.30 -1.34 248,800 255,000 233,200 98,800 24,255,400,000
02/01/2019 248,800 -18.70 -7.52 267,500 267,500 248,800 46,990 11,691,112,000
30/12/2018 267,500 16.70 6.24 250,800 267,500 246,500 46,420 12,417,350,000
28/12/2018 267,500 16.70 6.24 250,800 267,500 246,500 46,420 12,417,350,000
27/12/2018 250,800 1.80 0.72 249,000 250,900 247,000 35,850 8,991,180,000
26/12/2018 249,000 2.10 0.84 246,900 249,000 242,900 23,360 5,816,640,000
25/12/2018 246,900 -2.30 -0.93 246,900 246,900 242,200 40,810 10,075,989,000
24/12/2018 246,900 -0.10 -0.04 247,000 248,900 240,000 43,500 10,740,150,000
23/12/2018 247,000 -3.00 -1.21 247,000 247,000 243,300 67,740 16,731,780,000
21/12/2018 247,000 -3.00 -1.21 247,000 247,000 243,300 67,740 16,731,780,000
20/12/2018 247,000 -3.40 -1.38 250,000 250,000 246,500 89,640 22,141,080,000
19/12/2018 250,000 -0.40 -0.16 250,400 250,400 245,600 102,270 25,567,500,000
18/12/2018 250,400 -2.30 -0.92 250,400 250,400 246,000 45,170 11,310,568,000
17/12/2018 250,400 -2.40 -0.96 250,400 250,400 247,900 59,460 14,888,784,000
16/12/2018 250,400 0.20 0.08 250,200 252,800 249,100 31,370 7,855,048,000
14/12/2018 250,400 0.20 0.08 250,200 252,800 249,100 31,370 7,855,048,000
13/12/2018 250,200 -2.80 -1.12 253,000 254,000 250,200 30,870 7,723,674,000
12/12/2018 253,000 1.00 0.40 253,000 255,000 249,600 49,700 12,574,100,000
11/12/2018 253,000 5.00 1.98 248,000 253,000 246,400 28,960 7,326,880,000
10/12/2018 248,000 0.70 0.28 247,300 248,900 243,000 44,570 11,053,360,000
09/12/2018 247,300 0.30 0.12 247,000 250,900 244,100 30,960 7,656,408,000
07/12/2018 247,300 0.30 0.12 247,000 250,900 244,100 30,960 7,656,408,000
06/12/2018 247,000 1.50 0.61 245,500 247,700 242,000 15,460 3,818,620,000
05/12/2018 245,500 -2.50 -1.02 248,000 249,800 245,500 24,420 5,995,110,000
04/12/2018 248,000 -3.00 -1.21 251,000 252,000 248,000 32,320 8,015,360,000
03/12/2018 251,000 1.00 0.40 250,000 255,000 248,000 19,310 4,846,810,000
30/11/2018 250,000 -1.90 -0.76 250,000 251,000 246,500 55,080 13,770,000,000
29/11/2018 250,000 2.00 0.80 250,000 256,000 249,500 114,710 28,677,500,000
28/11/2018 250,000 8.00 3.20 242,000 250,000 240,300 63,680 15,920,000,000
27/11/2018 242,000 3.90 1.61 238,100 243,000 236,100 31,970 7,736,740,000
26/11/2018 238,100 -1.40 -0.59 239,500 240,000 238,000 21,380 5,090,578,000
25/11/2018 241,500 -0.50 -0.21 242,000 243,000 238,500 14,130 3,412,395,000
23/11/2018 241,500 -0.50 -0.21 242,000 243,000 238,500 14,130 3,412,395,000
22/11/2018 242,000 -1.00 -0.41 242,000 243,000 239,000 12,800 3,097,600,000
21/11/2018 242,000 -1.50 -0.62 243,500 242,000 238,000 61,600 14,907,200,000
20/11/2018 243,500 -2.00 -0.82 245,500 244,000 240,100 28,270 6,883,745,000
19/11/2018 245,500 0.50 0.20 245,000 248,500 242,000 23,290 5,717,695,000
16/11/2018 245,000 0.50 0.20 245,000 246,900 242,000 42,550 10,424,750,000
15/11/2018 245,000 2.00 0.82 243,000 248,900 240,000 46,990 11,512,550,000
14/11/2018 243,000 5.40 2.22 237,600 246,500 237,600 77,240 18,769,320,000
13/11/2018 237,600 4.60 1.94 233,000 242,000 232,000 49,110 11,668,536,000
12/11/2018 233,000 7.10 3.05 225,900 236,000 224,000 50,480 11,761,840,000
09/11/2018 225,900 -1.30 -0.58 225,900 226,000 223,100 32,970 7,447,923,000
08/11/2018 225,900 0.90 0.40 225,000 226,800 223,500 26,180 5,914,062,000
07/11/2018 225,000 1.70 0.76 223,300 225,000 220,100 40,070 9,015,750,000
06/11/2018 223,300 0.30 0.13 223,000 223,500 219,200 26,860 5,997,838,000
05/11/2018 223,000 1.00 0.45 222,000 223,000 218,100 42,370 9,448,510,000
02/11/2018 222,000 0.50 0.23 222,000 222,500 218,500 81,350 18,059,700,000
01/11/2018 222,000 -0.50 -0.23 222,500 222,500 218,200 11,320 2,513,040,000
31/10/2018 222,500 0.30 0.13 222,200 222,500 216,100 55,160 12,273,100,000
30/10/2018 222,200 0.20 0.09 222,000 222,900 212,000 90,870 20,191,314,000
29/10/2018 222,000 0.80 0.36 221,200 222,500 221,200 67,050 14,885,100,000
28/10/2018 221,200 -0.80 -0.36 222,000 223,400 219,200 32,970 7,292,964,000
26/10/2018 221,200 -0.80 -0.36 222,000 223,400 219,200 32,970 7,292,964,000
25/10/2018 222,000 -2.30 -1.04 222,000 222,000 217,000 26,680 5,922,960,000
24/10/2018 222,000 -0.90 -0.41 222,900 224,100 220,500 54,220 12,036,840,000
23/10/2018 222,900 0.90 0.40 222,000 224,000 220,000 34,600 7,712,340,000
22/10/2018 222,000 2.00 0.90 220,000 222,500 218,000 31,600 7,015,200,000
21/10/2018 220,000 -2.00 -0.91 222,000 222,700 218,000 24,610 5,414,200,000
19/10/2018 220,000 -2.00 -0.91 222,000 222,700 218,000 24,610 5,414,200,000
18/10/2018 222,000 -1.00 -0.45 223,000 223,900 221,200 10,210 2,266,620,000
17/10/2018 223,000 1.00 0.45 222,000 223,300 221,100 36,550 8,150,650,000
16/10/2018 222,000 0.50 0.23 221,500 224,200 220,500 22,050 4,895,100,000
15/10/2018 223,000 0.50 0.22 222,500 224,900 220,000 45,960 10,249,080,000
14/10/2018 222,500 0.50 0.22 222,000 223,000 219,000 40,990 9,120,275,000
12/10/2018 222,500 0.50 0.22 222,000 223,000 219,000 40,990 9,120,275,000
11/10/2018 222,000 -4.00 -1.80 226,000 226,000 218,400 21,230 4,713,060,000
10/10/2018 226,000 2.80 1.24 223,200 226,000 221,700 18,450 4,169,700,000
09/10/2018 223,200 -0.20 -0.09 223,200 223,200 220,100 27,710 6,184,872,000
08/10/2018 223,200 -0.20 -0.09 223,200 223,200 219,900 24,950 5,568,840,000
07/10/2018 223,200 -2.80 -1.25 226,000 225,900 222,000 22,290 4,975,128,000
05/10/2018 223,200 -2.80 -1.25 226,000 225,900 222,000 22,290 4,975,128,000
04/10/2018 226,000 0.30 0.13 225,700 226,700 225,000 4,940 1,116,440,000
03/10/2018 225,700 0.70 0.31 225,000 227,000 225,000 17,230 3,888,811,000
02/10/2018 225,000 2.80 1.24 222,200 225,000 219,800 103,220 23,224,500,000
01/10/2018 222,200 -0.30 -0.14 222,500 222,300 220,000 20,780 4,617,316,000
30/09/2018 222,500 2.50 1.12 220,000 222,500 220,000 66,090 14,705,025,000
28/09/2018 222,500 2.50 1.12 220,000 222,500 220,000 66,090 14,705,025,000
27/09/2018 220,000 1.10 0.50 218,900 222,000 218,200 34,790 7,653,800,000
26/09/2018 218,900 -0.10 -0.05 219,000 219,000 217,000 22,560 4,938,384,000
25/09/2018 219,000 0.10 0.05 218,900 219,000 217,800 18,180 3,981,420,000
24/09/2018 218,900 -0.10 -0.05 219,000 219,000 217,500 26,420 5,783,338,000
21/09/2018 219,000 -0.90 -0.41 219,900 221,900 217,300 30,810 6,747,390,000
20/09/2018 219,900 -0.10 -0.05 220,000 222,000 218,500 9,720 2,137,428,000
19/09/2018 220,000 -3.00 -1.36 223,000 223,000 220,000 19,770 4,349,400,000
18/09/2018 223,000 0.90 0.40 222,100 224,000 222,000 24,680 5,503,640,000
17/09/2018 222,100 -0.70 -0.32 222,800 225,000 221,500 5,410 1,201,561,000
14/09/2018 222,800 0.80 0.36 222,000 225,000 222,000 42,150 9,391,020,000
13/09/2018 222,000 -0.80 -0.36 222,800 222,700 221,000 7,230 1,605,060,000
12/09/2018 222,800 -0.20 -0.09 223,000 222,900 220,300 11,530 2,568,884,000
11/09/2018 223,000 -0.10 -0.04 223,000 223,000 220,200 19,770 4,408,710,000
10/09/2018 223,000 0.20 0.09 222,800 223,000 220,100 31,480 7,020,040,000
07/09/2018 222,800 -2.50 -1.12 222,800 222,900 219,200 32,790 7,305,612,000
06/09/2018 222,800 -0.10 -0.04 222,900 222,900 219,000 41,630 9,275,164,000
05/09/2018 222,900 -0.90 -0.40 223,800 223,800 221,100 38,610 8,606,169,000
04/09/2018 223,800 -2.20 -0.98 226,000 226,000 223,600 60,720 13,589,136,000
03/09/2018 226,000 -1.00 -0.44 226,000 226,000 223,300 47,370 10,705,620,000
31/08/2018 226,000 -1.00 -0.44 226,000 226,000 223,300 47,370 10,705,620,000
30/08/2018 226,000 -0.20 -0.09 226,000 226,000 222,200 37,240 8,416,240,000
29/08/2018 226,000 4.00 1.77 222,000 226,000 220,000 25,460 5,753,960,000
28/08/2018 222,000 3.00 1.35 219,000 223,000 218,700 38,360 8,515,920,000
27/08/2018 219,000 6.00 2.74 213,000 222,800 213,200 67,490 14,780,310,000
24/08/2018 213,000 0.50 0.23 212,500 213,000 210,000 95,550 20,352,150,000
23/08/2018 212,500 -0.50 -0.24 213,000 213,000 210,300 79,280 16,847,000,000
22/08/2018 213,000 -0.50 -0.23 213,000 213,000 210,100 42,550 9,063,150,000
21/08/2018 213,000 -2.80 -1.31 213,000 213,000 208,600 71,180 15,161,340,000
20/08/2018 213,000 -0.50 -0.23 213,000 213,000 210,000 34,660 7,382,580,000
17/08/2018 213,000 1.00 0.47 212,000 213,000 210,000 45,730 9,740,490,000
16/08/2018 212,000 1.00 0.47 211,000 212,000 207,300 56,860 12,054,320,000
15/08/2018 211,000 1.00 0.47 210,000 211,900 208,000 44,610 9,412,710,000
14/08/2018 210,000 -0.10 -0.05 210,000 210,000 207,500 33,560 7,047,600,000
13/08/2018 210,000 1.00 0.48 209,000 210,000 206,100 84,580 17,761,800,000
10/08/2018 209,000 1.00 0.48 208,000 209,500 204,000 79,050 16,521,450,000
09/08/2018 208,000 8.00 3.85 200,000 208,000 199,000 134,190 27,911,520,000
08/08/2018 200,000 1.00 0.50 199,000 200,000 195,000 72,620 14,524,000,000
07/08/2018 199,000 -3.00 -1.51 199,000 199,000 193,800 77,380 15,398,620,000
06/08/2018 199,000 -0.90 -0.45 199,900 200,000 197,200 58,550 11,651,450,000
03/08/2018 199,900 -4.10 -2.05 204,000 205,000 199,500 83,590 16,709,641,000
02/08/2018 204,000 -1.00 -0.49 205,000 205,900 203,000 41,290 8,423,160,000
01/08/2018 205,000 -0.50 -0.24 205,500 206,000 203,700 33,350 6,836,750,000
31/07/2018 205,500 -1.30 -0.63 206,800 207,000 204,000 112,500 23,118,750,000
30/07/2018 206,800 -0.20 -0.10 207,000 207,000 205,000 41,840 8,652,512,000
29/07/2018 207,000 -3.00 -1.45 207,000 207,000 203,100 71,130 14,723,910,000
27/07/2018 207,000 -3.00 -1.45 207,000 207,000 203,100 71,130 14,723,910,000
26/07/2018 207,000 -2.00 -0.97 207,000 207,000 202,200 113,290 23,451,030,000
25/07/2018 207,000 -3.00 -1.45 210,000 209,000 205,100 89,120 18,447,840,000
24/07/2018 210,000 -0.50 -0.24 210,500 211,000 205,800 106,300 22,323,000,000
23/07/2018 210,500 10.50 4.99 200,000 210,500 203,500 121,840 25,647,320,000
22/07/2018 200,000 -15.00 -7.50 215,000 216,500 200,000 167,500 33,500,000,000
20/07/2018 200,000 -15.00 -7.50 215,000 216,500 200,000 167,500 33,500,000,000
19/07/2018 215,000 -2.90 -1.35 217,900 218,000 215,000 68,430 14,712,450,000
18/07/2018 217,900 -0.10 -0.05 218,000 218,000 215,000 57,210 12,466,059,000
17/07/2018 218,000 0.10 0.05 217,900 218,000 214,100 63,080 13,751,440,000
16/07/2018 217,900 -0.10 -0.05 218,000 218,000 214,000 74,340 16,198,686,000
15/07/2018 218,000 -0.10 -0.05 218,100 219,100 214,000 114,030 24,858,540,000
13/07/2018 218,000 -0.10 -0.05 218,100 219,100 214,000 114,030 24,858,540,000
12/07/2018 218,100 -1.90 -0.87 220,000 221,000 218,000 25,860 5,640,066,000
11/07/2018 220,000 -2.70 -1.23 220,000 220,700 217,100 78,980 17,375,600,000
10/07/2018 220,000 -0.70 -0.32 220,700 222,900 217,700 81,620 17,956,400,000
09/07/2018 220,700 0.70 0.32 220,000 223,000 219,300 16,370 3,612,859,000
08/07/2018 220,000 0.20 0.09 220,000 221,900 216,000 34,770 7,649,400,000
06/07/2018 220,000 0.20 0.09 220,000 221,900 216,000 34,770 7,649,400,000
05/07/2018 220,000 -6.00 -2.73 226,000 226,900 220,000 25,820 5,680,400,000
04/07/2018 226,000 -2.10 -0.93 228,100 228,000 224,000 47,480 10,730,480,000
03/07/2018 228,100 -1.90 -0.83 230,000 230,000 225,300 52,210 11,909,101,000
02/07/2018 230,000 4.50 1.96 225,500 230,000 220,700 57,880 13,312,400,000
01/07/2018 225,500 6.10 2.71 219,400 0 0 69,820 15,744,410,000
29/06/2018 225,500 6.10 2.71 219,400 225,500 216,100 69,820 15,744,410,000
28/06/2018 219,400 -3.30 -1.50 222,700 222,000 217,100 45,520 9,987,088,000
27/06/2018 222,700 -1.00 -0.45 222,700 224,800 221,500 54,630 12,166,101,000
26/06/2018 222,700 -2.60 -1.17 225,300 225,000 221,500 32,870 7,320,149,000
25/06/2018 225,300 -0.70 -0.31 226,000 226,900 223,400 30,380 6,844,614,000
22/06/2018 226,000 0.60 0.27 226,000 227,000 222,500 32,580 7,363,080,000
21/06/2018 226,000 -1.90 -0.84 227,900 227,900 222,000 53,980 12,199,480,000
20/06/2018 227,900 2.90 1.27 225,000 227,900 216,000 91,770 20,914,383,000
19/06/2018 225,000 -7.00 -3.11 232,000 234,400 215,900 112,000 25,200,000,000
18/06/2018 232,000 -2.60 -1.12 234,600 237,000 231,000 29,860 6,927,520,000
17/06/2018 234,600 1.50 0.64 233,100 234,800 228,300 64,480 15,127,008,000
15/06/2018 234,600 1.50 0.64 233,100 234,800 228,300 64,480 15,127,008,000
14/06/2018 233,100 -2.00 -0.86 235,100 238,000 233,100 45,510 10,608,381,000
13/06/2018 235,100 -3.90 -1.66 239,000 239,000 234,000 25,070 5,893,957,000
12/06/2018 239,000 -4.00 -1.67 243,000 243,000 236,000 38,540 9,211,060,000
11/06/2018 243,000 -2.00 -0.82 245,000 247,800 242,200 56,660 13,768,380,000
10/06/2018 245,000 -3.00 -1.22 248,000 249,000 243,000 45,080 11,044,600,000
08/06/2018 245,000 -3.00 -1.22 248,000 249,000 243,000 45,080 11,044,600,000
07/06/2018 248,000 1.00 0.40 247,000 250,000 243,000 35,980 8,923,040,000
06/06/2018 247,000 -0.60 -0.24 247,600 249,800 244,000 31,750 7,842,250,000
05/06/2018 247,600 6.00 2.42 241,600 250,000 239,000 52,080 12,895,008,000
04/06/2018 241,600 -3.40 -1.41 245,000 245,000 239,000 50,940 12,307,104,000
03/06/2018 245,000 5.00 2.04 240,000 245,000 236,200 77,480 18,982,600,000
01/06/2018 245,000 5.00 2.04 240,000 245,000 236,200 77,480 18,982,600,000
31/05/2018 240,000 11.00 4.58 229,000 245,000 224,000 210,920 50,620,800,000
30/05/2018 229,000 -6.50 -2.84 229,000 230,000 221,300 104,040 23,825,160,000
29/05/2018 229,000 -3.00 -1.31 232,000 234,200 222,000 99,830 22,861,070,000
28/05/2018 232,000 -2.00 -0.86 234,000 237,700 228,000 51,610 11,973,520,000
27/05/2018 234,000 -8.80 -3.76 242,800 244,800 234,000 71,290 16,681,860,000
25/05/2018 234,000 -8.80 -3.76 242,800 244,800 234,000 71,290 16,681,860,000
24/05/2018 242,800 -0.20 -0.08 243,000 245,000 233,000 103,370 25,098,236,000
23/05/2018 243,000 -4.90 -2.02 247,900 250,100 241,200 137,620 33,441,660,000
22/05/2018 247,900 -3.10 -1.25 251,000 249,800 245,000 79,840 19,792,336,000
21/05/2018 251,000 -1.40 -0.56 252,400 255,100 247,500 122,730 30,805,230,000
20/05/2018 252,400 10.90 4.32 241,500 252,400 241,700 76,970 19,427,228,000
18/05/2018 252,400 10.90 4.32 241,500 252,400 241,700 76,970 19,427,228,000
17/05/2018 241,500 -10.50 -4.35 252,000 251,200 241,500 97,390 23,519,685,000
16/05/2018 252,000 2.00 0.79 250,000 252,000 244,000 48,810 12,300,120,000
15/05/2018 250,000 4.00 1.60 246,000 258,000 242,000 122,170 30,542,500,000
14/05/2018 246,000 10.00 4.07 236,000 246,000 230,100 96,830 23,820,180,000
13/05/2018 236,000 2.00 0.85 234,000 236,000 228,200 53,000 12,508,000,000
11/05/2018 236,000 2.00 0.85 234,000 236,000 228,200 53,000 12,508,000,000
10/05/2018 234,000 -0.10 -0.04 234,000 237,500 220,000 66,110 15,469,740,000
09/05/2018 234,000 -0.90 -0.38 234,900 239,100 231,300 74,870 17,519,580,000
08/05/2018 234,900 0.60 0.26 234,300 241,900 230,000 60,600 14,234,940,000
07/05/2018 234,300 15.30 6.53 219,000 234,300 219,900 65,630 15,377,109,000
05/05/2018 219,000 1.70 0.78 217,300 219,000 216,000 19,780 4,331,820,000
04/05/2018 219,000 1.70 0.78 217,300 219,000 216,000 19,780 4,331,820,000
03/05/2018 217,300 4.20 1.93 213,100 217,500 212,300 30,530 6,634,169,000
02/05/2018 213,100 0.10 0.05 213,000 216,000 213,000 48,470 10,328,957,000
30/04/2018 213,000 -6.00 -2.82 219,000 220,500 213,000 89,760 19,118,880,000
27/04/2018 213,000 -6.00 -2.82 219,000 220,500 213,000 89,760 19,118,880,000
26/04/2018 219,000 2.00 0.91 217,000 221,000 217,000 33,360 7,305,840,000
25/04/2018 217,000 -0.50 -0.23 217,500 223,000 215,000 46,310 10,049,270,000
24/04/2018 217,000 -0.50 -0.23 217,500 223,000 215,000 46,310 10,049,270,000
23/04/2018 217,500 -4.50 -2.07 222,000 228,000 216,000 54,110 11,768,925,000
20/04/2018 222,000 9.80 4.41 212,200 223,100 212,200 54,550 12,110,100,000
19/04/2018 212,200 -15.80 -7.45 228,000 228,800 212,200 77,190 16,379,718,000
18/04/2018 228,000 -1.00 -0.44 229,000 231,000 227,200 51,070 11,643,960,000
13/04/2018 227,800 -2.20 -0.97 230,000 232,000 227,500 73,370 16,713,686,000
12/04/2018 230,000 -0.80 -0.35 230,000 231,000 228,000 55,840 12,843,200,000
11/04/2018 230,000 0.20 0.09 230,000 234,900 227,100 46,760 10,754,800,000
10/04/2018 230,000 5.00 2.17 225,000 232,600 223,500 87,150 20,044,500,000
09/04/2018 225,000 -2.20 -0.98 227,200 229,000 224,000 43,750 9,843,750,000
06/04/2018 227,200 -0.50 -0.22 227,200 230,000 226,000 32,490 7,381,728,000
05/04/2018 227,200 1.20 0.53 226,000 233,500 223,000 43,680 9,924,096,000
04/04/2018 226,000 -3.00 -1.33 229,000 231,000 223,000 55,540 12,552,040,000
03/04/2018 229,000 -9.00 -3.93 238,000 239,000 229,000 65,850 15,079,650,000
02/04/2018 238,000 -2.60 -1.09 240,600 245,000 238,000 88,560 21,077,280,000
30/03/2018 240,600 1.50 0.62 239,100 242,000 239,100 76,080 18,304,848,000
29/03/2018 239,100 0.90 0.38 239,100 242,000 239,000 78,840 18,850,644,000
28/03/2018 239,100 -4.90 -2.05 244,000 245,000 238,000 104,670 25,026,597,000
27/03/2018 244,000 -0.20 -0.08 244,200 248,900 240,100 83,420 20,354,480,000
26/03/2018 244,200 8.80 3.60 235,400 245,000 234,000 174,720 42,666,624,000
23/03/2018 235,400 4.40 1.87 231,000 237,000 226,100 162,010 38,137,154,000
22/03/2018 231,000 5.00 2.16 226,000 235,500 223,000 199,230 46,022,130,000
21/03/2018 226,000 1.00 0.44 226,000 228,000 222,000 106,190 23,998,940,000
20/03/2018 226,000 1.00 0.44 225,000 228,900 219,200 89,610 20,251,860,000
19/03/2018 225,000 10.40 4.62 228,500 234,800 225,000 103,660 23,323,500,000
16/03/2018 228,500 13.90 6.08 214,000 228,800 210,000 442,820 101,184,370,000
15/03/2018 214,000 -0.60 -0.28 214,600 214,000 204,800 196,320 42,012,480,000
14/03/2018 214,600 -2.40 -1.12 217,000 216,900 208,000 215,240 46,190,504,000
13/03/2018 217,000 -3.20 -1.47 220,200 221,000 215,500 100,580 21,825,860,000
12/03/2018 220,200 0.10 0.05 220,100 222,100 219,400 41,840 9,213,168,000
09/03/2018 220,400 0.30 0.14 220,100 222,100 219,400 49,770 10,969,308,000
08/03/2018 220,100 -0.90 -0.41 221,000 222,000 220,000 48,500 10,674,850,000
07/03/2018 221,000 0.50 0.23 220,500 223,900 220,000 84,500 18,674,500,000
06/03/2018 220,500 -5.50 -2.49 226,000 226,200 219,500 259,600 57,241,800,000
05/03/2018 226,000 -2.00 -0.88 228,000 230,800 226,000 80,570 18,208,820,000
02/03/2018 228,000 -4.00 -1.75 232,000 230,000 227,800 89,080 20,310,240,000
01/03/2018 232,000 -3.20 -1.38 235,200 235,200 229,900 104,990 24,357,680,000
28/02/2018 235,200 -6.30 -2.68 241,500 242,000 235,200 101,780 23,938,656,000
27/02/2018 241,500 -1.20 -0.50 242,700 245,000 239,300 202,240 48,840,960,000
26/02/2018 242,700 2.70 1.11 240,000 244,000 237,000 220,820 53,593,014,000
23/02/2018 240,000 2.20 0.92 237,800 243,000 236,800 44,180 10,603,200,000
22/02/2018 237,800 -3.20 -1.35 241,000 242,000 237,800 121,670 28,933,126,000
21/02/2018 241,000 7.10 2.95 233,900 245,000 234,000 52,050 12,544,050,000
14/02/2018 233,900 0.90 0.38 233,000 237,000 233,000 20,870 4,881,493,000
13/02/2018 233,900 0.90 0.38 233,000 237,000 233,000 20,870 4,881,493,000
12/02/2018 233,000 8.00 3.43 225,000 233,000 225,000 108,810 25,352,730,000
09/02/2018 225,000 -2.00 -0.89 225,000 225,000 216,000 96,300 21,667,500,000
08/02/2018 225,000 -7.80 -3.47 232,800 234,000 225,000 67,480 15,183,000,000
07/02/2018 232,800 -6.10 -2.62 238,900 241,000 232,500 45,750 10,650,600,000
06/02/2018 232,700 -6.20 -2.66 238,900 238,900 222,300 134,250 31,239,975,000
05/02/2018 238,900 -8.10 -3.39 247,000 246,800 236,000 126,340 30,182,626,000
02/02/2018 247,000 2.00 0.81 245,000 247,000 241,100 77,900 19,241,300,000
01/02/2018 245,000 -2.00 -0.82 247,000 247,000 243,600 138,000 33,810,000,000
31/01/2018 247,000 1.00 0.40 246,000 252,000 246,000 124,310 30,704,570,000
30/01/2018 246,000 1.00 0.41 245,000 246,000 243,500 95,220 23,424,120,000
29/01/2018 245,000 -7.10 -2.90 252,100 252,600 245,000 164,600 40,327,000,000
26/01/2018 252,100 -5.90 -2.34 258,000 258,100 252,100 103,010 25,968,821,000
25/01/2018 258,000 -3.00 -1.16 261,000 262,000 257,000 94,990 24,507,420,000
24/01/2018 318,800 63.30 19.86 255,500 262,000 251,600 55,290 17,626,452,000
22/01/2018 255,000 5.50 2.16 255,500 262,000 251,600 184,370 47,014,350,000
19/01/2018 255,500 -2.30 -0.90 257,800 258,000 255,000 200,930 51,337,615,000
18/01/2018 257,800 -0.20 -0.08 258,000 257,800 253,300 104,920 27,048,376,000
17/01/2018 258,000 -1.00 -0.39 259,000 260,500 257,500 171,960 44,365,680,000
16/01/2018 259,000 -1.50 -0.58 260,500 260,500 258,000 152,440 39,481,960,000
15/01/2018 260,500 3.30 1.27 257,200 261,000 245,100 81,970 21,353,185,000
12/01/2018 260,700 -0.30 -0.12 261,000 263,000 259,000 94,390 24,607,473,000
11/01/2018 261,000 1.50 0.57 259,500 264,000 259,300 184,000 48,024,000,000
10/01/2018 259,500 -1.50 -0.58 261,000 262,000 259,000 82,190 21,328,305,000
09/01/2018 261,000 -0.80 -0.31 261,000 264,000 260,000 127,130 33,180,930,000
08/01/2018 261,000 -3.30 -1.26 264,300 264,000 259,000 115,690 30,195,090,000
05/01/2018 264,300 -3.20 -1.21 267,500 268,500 263,100 131,870 34,853,241,000
04/01/2018 267,500 2.50 0.93 265,000 268,700 263,000 238,800 63,879,000,000
03/01/2018 265,000 12.70 4.79 252,300 265,000 252,300 231,500 61,347,500,000
02/01/2018 252,300 3.00 1.19 249,300 254,700 249,900 116,190 29,314,737,000
01/01/2018 249,300 0.10 0.04 249,200 253,800 249,200 170,350 42,468,255,000
29/12/2017 249,300 0.10 0.04 249,200 253,800 249,200 170,350 42,468,255,000
28/12/2017 249,200 -3.00 -1.20 252,200 254,000 249,200 177,330 44,190,636,000
27/12/2017 252,200 -4.80 -1.90 257,000 260,000 252,200 156,790 39,542,438,000
26/12/2017 257,000 -7.60 -2.96 264,600 264,200 256,000 174,190 44,766,830,000
25/12/2017 264,600 13.60 5.14 251,000 265,900 252,000 119,540 31,630,284,000
24/12/2017 251,000 1.80 0.72 249,200 262,000 251,000 226,780 56,921,780,000
22/12/2017 251,000 1.80 0.72 249,200 262,000 251,000 226,780 56,921,780,000
21/12/2017 249,200 -18.30 -7.34 267,500 265,000 248,900 583,060 145,298,552,000
20/12/2017 267,500 -20.10 -7.51 287,600 280,000 267,500 276,270 73,902,225,000
19/12/2017 309,200 0.80 0.26 309,200 317,900 309,200 255,930 79,133,556,000
18/12/2017 314,000 4.80 1.53 309,200 317,900 309,200 39,850 12,512,900,000
17/12/2017 309,200 0.20 0.06 309,000 310,000 307,000 138,480 42,818,016,000
15/12/2017 309,000 -5.00 -1.62 314,000 317,000 309,000 131,480 40,627,320,000
14/12/2017 314,000 1.00 0.32 313,000 321,000 313,000 133,180 41,818,520,000
13/12/2017 313,000 20.00 6.39 293,000 313,500 308,000 311,160 97,393,080,000
12/12/2017 293,000 -16.00 -5.46 309,000 311,000 293,000 142,910 41,872,630,000
11/12/2017 309,000 1.00 0.32 309,000 311,000 306,000 8,220 2,539,980,000
10/12/2017 309,000 -10.40 -3.37 319,400 319,500 307,500 85,860 26,530,740,000
08/12/2017 319,400 -8.60 -2.69 328,000 333,000 315,000 50,120 16,008,328,000
07/12/2017 319,400 -9.00 -2.82 328,000 333,000 315,000 49,490 15,807,106,000
05/12/2017 330,000 -2.30 -0.69 336,900 338,000 330,000 64,960 21,436,800,000
04/12/2017 332,300 2.30 0.70 330,000 341,000 330,000 77,450 25,736,635,000
01/12/2017 330,000 1.00 0.30 329,000 331,500 325,100 41,490 13,691,700,000
30/11/2017 329,000 -10.00 -2.95 341,800 347,000 329,000 59,880 19,700,520,000
29/11/2017 339,000 19.00 5.94 334,000 342,400 323,000 114,970 38,974,830,000
28/11/2017 320,000 17.00 5.61 301,000 320,000 301,000 41,090 13,148,800,000
27/11/2017 303,000 -15.80 -4.96 310,100 319,000 300,200 27,840 8,435,520,000
24/11/2017 318,800 9.80 3.17 310,000 319,600 305,000 55,290 17,626,452,000
23/11/2017 309,000 0.60 0.19 308,400 310,000 301,000 34,940 10,796,460,000
22/11/2017 308,400 15.40 5.26 293,000 309,000 293,000 113,570 35,024,988,000
21/11/2017 293,000 12.40 4.42 280,600 299,000 280,500 116,870 34,242,910,000
20/11/2017 280,600 0.60 0.21 276,000 280,800 275,300 46,050 12,921,630,000
17/11/2017 280,000 0.00 ■■ 0.00 281,000 283,900 275,300 81,030 22,688,400,000
16/11/2017 280,000 9.10 3.36 268,000 280,000 268,000 55,060 15,416,800,000
15/11/2017 270,900 -3.30 -1.20 274,100 278,500 269,700 44,210 11,976,489,000
14/11/2017 274,200 -2.00 -0.72 276,200 280,000 274,200 18,400 5,045,280,000
13/11/2017 276,200 -0.30 -0.11 276,500 282,800 276,000 37,370 10,321,594,000
10/11/2017 276,500 -1.60 -0.58 278,100 278,100 273,900 16,650 4,603,725,000
09/11/2017 278,100 -3.40 -1.21 281,500 282,900 277,700 4,680 1,301,508,000
08/11/2017 281,500 -3.60 -1.26 288,800 298,900 277,700 79,920 22,497,480,000
07/11/2017 285,100 -4.90 -1.69 289,000 290,000 285,100 50,470 14,388,997,000
06/11/2017 290,000 0.00 ■■ 0.00 290,000 292,000 288,000 7,770 2,253,300,000
03/11/2017 290,000 1.00 0.35 285,500 290,000 281,100 12,150 3,523,500,000
02/11/2017 289,000 2.10 0.73 286,900 289,000 284,000 43,940 12,698,660,000
01/11/2017 286,900 1.30 0.46 285,600 287,000 280,700 18,930 5,431,017,000
31/10/2017 285,600 -1.40 -0.49 287,000 287,000 283,100 3,060 873,936,000
30/10/2017 287,000 6.50 2.32 280,000 287,000 277,000 110,150 31,613,050,000
27/10/2017 280,500 -1.50 -0.53 282,000 282,000 272,100 26,460 7,422,030,000
26/10/2017 282,000 2.60 0.93 280,500 282,000 275,000 45,560 12,847,920,000
25/10/2017 279,400 -1.10 -0.39 280,500 280,500 274,000 5,720 1,598,168,000
24/10/2017 280,500 0.50 0.18 280,000 281,900 270,100 54,670 15,334,935,000
23/10/2017 280,000 10.00 3.70 276,000 280,000 270,100 36,380 10,186,400,000
20/10/2017 270,000 -8.00 -2.88 275,600 284,000 270,000 27,530 7,433,100,000
19/10/2017 278,000 -3.50 -1.24 284,800 285,000 278,000 38,990 10,839,220,000
18/10/2017 281,500 2.50 0.90 277,100 282,000 277,000 177,700 50,022,550,000
17/10/2017 279,000 7.00 2.57 272,000 279,000 268,200 40,630 11,335,770,000
16/10/2017 272,000 0.00 ■■ 0.00 272,000 272,700 269,000 47,420 12,898,240,000
13/10/2017 272,000 6.00 2.26 266,000 272,000 261,100 57,150 15,544,800,000
12/10/2017 266,000 4.20 1.60 261,100 266,300 261,100 19,470 5,179,020,000
11/10/2017 261,800 1.70 0.65 259,900 261,900 259,800 15,300 4,005,540,000
10/10/2017 260,100 0.00 ■■ 0.00 261,700 261,800 259,400 20,900 5,436,090,000
09/10/2017 260,100 0.00 ■■ 0.00 262,800 262,800 255,500 12,300 3,199,230,000
06/10/2017 260,100 0.10 0.04 261,900 261,900 255,200 1,920 499,392,000
05/10/2017 260,000 -0.40 -0.15 255,000 264,800 255,000 2,220 577,200,000
04/10/2017 260,400 3.60 1.40 255,200 260,400 255,200 3,250 846,300,000
03/10/2017 256,800 -1.20 -0.47 262,000 262,000 256,100 7,330 1,882,344,000
02/10/2017 258,000 -2.00 -0.77 260,000 262,900 256,000 3,580 923,640,000
29/09/2017 260,000 -6.10 -2.29 266,000 272,500 260,000 13,640 3,546,400,000
28/09/2017 266,100 11.10 4.35 255,000 270,000 251,600 16,960 4,513,056,000
27/09/2017 255,000 -3.00 -1.16 258,000 258,000 253,000 15,050 3,837,750,000
26/09/2017 258,000 -3.50 -1.34 261,500 261,500 257,100 5,600 1,444,800,000
25/09/2017 261,500 -4.70 -1.77 266,200 266,200 250,000 14,620 3,823,130,000
22/09/2017 266,200 1.20 0.45 270,900 270,900 265,000 5,950 1,583,890,000
21/09/2017 265,000 -8.00 -2.93 272,000 272,000 265,000 52,660 13,954,900,000
20/09/2017 273,000 -2.00 -0.73 277,000 277,000 271,900 12,860 3,510,780,000
19/09/2017 275,000 -1.50 -0.54 276,500 278,000 272,000 20,580 5,659,500,000
18/09/2017 276,500 4.50 1.65 279,900 279,900 268,000 19,100 5,281,150,000
15/09/2017 272,000 -0.50 -0.18 267,000 272,000 267,000 24,350 6,623,200,000
14/09/2017 272,500 -4.80 -1.73 279,000 279,000 271,500 36,910 10,057,975,000
13/09/2017 277,300 -3.70 -1.32 281,000 284,900 277,300 27,310 7,573,063,000
12/09/2017 281,000 -4.00 -1.40 280,000 289,000 280,000 28,500 8,008,500,000
11/09/2017 285,000 3.30 1.17 281,700 289,000 281,700 29,280 8,344,800,000
08/09/2017 281,700 10.50 3.87 274,000 281,700 273,000 48,020 13,527,234,000
07/09/2017 271,200 8.20 3.12 263,000 271,200 259,200 107,880 29,257,056,000
06/09/2017 263,000 8.00 3.14 256,000 263,000 256,000 22,460 5,906,980,000
05/09/2017 255,000 0.50 0.20 254,500 263,000 254,500 42,560 10,852,800,000
01/09/2017 254,500 3.50 1.39 251,000 254,500 251,000 18,680 4,754,060,000
31/08/2017 251,000 1.00 0.40 247,100 255,300 247,100 49,740 12,484,740,000
30/08/2017 250,000 1.00 0.40 249,900 250,000 247,200 10,860 2,715,000,000
29/08/2017 249,000 -3.50 -1.39 247,000 250,000 246,800 16,570 4,125,930,000
28/08/2017 252,500 -0.50 -0.20 253,000 253,000 245,000 23,900 6,034,750,000
25/08/2017 253,000 -1.70 -0.67 248,000 253,900 246,100 10,060 2,545,180,000
24/08/2017 254,700 0.00 ■■ 0.00 254,700 255,000 246,000 67,660 17,233,002,000
23/08/2017 254,700 8.50 3.45 249,800 254,900 241,000 46,130 11,749,311,000
22/08/2017 246,200 -10.80 -4.20 258,900 258,900 242,500 40,100 9,872,620,000
21/08/2017 257,000 4.00 1.58 248,000 257,000 245,000 59,480 15,286,360,000
18/08/2017 253,000 0.00 ■■ 0.00 246,000 255,000 246,000 48,040 12,154,120,000
17/08/2017 253,000 4.10 1.65 249,800 263,000 249,800 85,640 21,666,920,000
16/08/2017 248,900 6.00 2.47 245,500 249,000 240,100 39,460 9,821,594,000
15/08/2017 242,900 -1.10 -0.45 245,900 245,900 237,000 80,350 19,517,015,000
14/08/2017 244,000 -4.00 -1.61 246,100 249,900 244,000 25,970 6,336,680,000
11/08/2017 248,000 -1.00 -0.40 249,000 250,500 245,100 25,140 6,234,720,000
10/08/2017 249,000 7.00 2.89 249,000 250,500 242,500 19,570 4,872,930,000
09/08/2017 242,000 -11.00 -4.35 252,000 259,500 242,000 61,800 14,955,600,000
08/08/2017 253,000 3.90 1.57 258,500 258,500 249,100 41,220 10,428,660,000
07/08/2017 249,100 3.30 1.34 245,000 263,000 245,000 33,620 8,374,742,000
04/08/2017 245,800 0.80 0.33 245,800 245,800 240,500 15,550 3,822,190,000
03/08/2017 245,000 -0.40 -0.16 245,000 245,800 243,100 5,910 1,447,950,000
02/08/2017 245,400 0.50 0.20 244,900 245,500 240,500 14,340 3,519,036,000
01/08/2017 244,900 8.00 3.38 240,000 244,900 238,000 69,450 17,008,305,000
31/07/2017 236,900 1.40 0.59 232,000 236,900 232,000 95,520 22,628,688,000
28/07/2017 235,500 0.30 0.13 235,000 235,500 231,100 15,600 3,673,800,000
27/07/2017 235,200 0.00 ■■ 0.00 230,000 235,400 230,000 25,440 5,983,488,000
26/07/2017 235,200 -0.30 -0.13 236,000 236,000 219,400 28,870 6,790,224,000
25/07/2017 235,500 0.00 ■■ 0.00 235,000 236,000 232,800 19,390 4,566,345,000
24/07/2017 235,500 0.00 ■■ 0.00 235,500 236,400 224,000 111,440 26,244,120,000
21/07/2017 235,500 1.50 0.64 234,000 237,500 232,000 117,590 27,692,445,000
20/07/2017 234,000 1.90 0.82 232,100 235,000 226,000 93,230 21,815,820,000
19/07/2017 232,100 6.10 2.70 227,900 236,000 227,000 171,600 39,828,360,000
18/07/2017 226,000 6.50 2.96 223,000 228,000 221,000 87,890 19,863,140,000
17/07/2017 219,500 8.00 3.78 212,000 222,000 212,000 44,950 9,866,525,000
14/07/2017 211,500 1.00 0.48 211,500 211,800 211,000 50,680 10,718,820,000
13/07/2017 210,500 0.30 0.14 210,000 210,500 208,500 44,270 9,318,835,000
12/07/2017 210,200 -0.30 -0.14 211,100 211,500 210,000 9,580 2,013,716,000
11/07/2017 210,500 0.50 0.24 210,000 210,900 209,500 85,430 17,983,015,000
10/07/2017 210,000 0.00 ■■ 0.00 210,000 210,400 209,000 65,040 13,658,400,000
07/07/2017 210,000 0.00 ■■ 0.00 210,000 210,100 208,600 11,440 2,402,400,000
06/07/2017 210,000 0.00 ■■ 0.00 210,000 210,000 207,600 5,360 1,125,600,000
05/07/2017 210,000 -0.90 -0.43 209,000 210,000 209,000 8,580 1,801,800,000
04/07/2017 210,900 0.90 0.43 205,000 210,900 205,000 44,930 9,475,737,000
03/07/2017 210,000 1.70 0.82 210,000 210,500 204,000 50,930 10,695,300,000
30/06/2017 208,300 1.80 0.87 206,500 209,000 206,500 81,400 16,955,620,000
29/06/2017 206,500 -0.30 -0.15 206,800 207,500 202,100 66,380 13,707,470,000
28/06/2017 206,800 -0.60 -0.29 207,400 207,400 201,200 8,280 1,712,304,000
27/06/2017 207,400 0.00 ■■ 0.00 207,400 208,000 206,500 16,400 3,401,360,000
26/06/2017 207,400 0.50 0.24 207,000 207,500 206,000 13,630 2,826,862,000
23/06/2017 206,900 1.90 0.93 204,800 206,900 204,300 36,240 7,498,056,000
22/06/2017 205,000 0.10 0.05 204,900 205,800 203,100 5,890 1,207,450,000
21/06/2017 204,900 1.90 0.94 203,000 204,900 202,000 19,620 4,020,138,000
20/06/2017 203,000 2.00 1.00 201,000 203,000 187,900 48,670 9,880,010,000
19/06/2017 201,000 0.70 0.35 201,000 201,000 200,000 47,210 9,489,210,000
16/06/2017 200,300 0.30 0.15 200,000 203,000 200,000 13,430 2,690,029,000
15/06/2017 200,000 0.00 ■■ 0.00 202,000 202,000 200,000 13,680 2,736,000,000
14/06/2017 200,000 5.10 2.62 195,000 202,000 194,900 140,190 28,038,000,000
13/06/2017 194,900 1.00 0.52 194,900 194,900 192,500 19,500 3,800,550,000
12/06/2017 193,900 2.90 1.52 191,000 193,900 190,000 55,930 10,844,827,000
09/06/2017 191,000 0.00 ■■ 0.00 189,200 192,000 189,200 7,830 1,495,530,000
08/06/2017 191,000 -0.90 -0.47 191,500 191,500 190,500 1,840 351,440,000
07/06/2017 191,900 0.60 0.31 191,300 191,900 190,000 32,930 6,319,267,000
06/06/2017 191,300 0.30 0.16 191,000 191,300 189,300 40,210 7,692,173,000
05/06/2017 191,000 0.00 ■■ 0.00 190,200 191,000 190,000 21,070 4,024,370,000
02/06/2017 191,000 1.00 0.53 190,000 191,000 189,000 11,640 2,223,240,000
01/06/2017 190,000 0.90 0.48 189,200 191,200 189,200 19,790 3,760,100,000
31/05/2017 189,100 -1.90 -0.99 190,200 191,100 189,100 133,970 25,333,727,000
30/05/2017 191,000 1.00 0.53 191,000 191,100 190,000 49,970 9,544,270,000
29/05/2017 190,000 0.50 0.26 189,500 190,500 189,500 79,770 15,156,300,000
26/05/2017 189,500 -1.50 -0.79 193,600 193,600 188,000 28,150 5,334,425,000
25/05/2017 191,000 0.00 ■■ 0.00 190,000 191,000 189,900 48,990 9,357,090,000
24/05/2017 191,000 -3.00 -1.55 194,000 194,000 190,300 38,050 7,267,550,000
23/05/2017 194,000 3.60 1.89 195,500 195,700 191,000 234,300 45,454,200,000
22/05/2017 190,400 0.40 0.21 190,000 192,000 189,500 68,360 13,015,744,000
19/05/2017 190,000 0.10 0.05 190,000 190,000 188,900 18,730 3,558,700,000
18/05/2017 189,900 1.20 0.64 188,800 190,000 188,800 8,860 1,682,514,000
17/05/2017 188,700 -2.40 -1.26 188,000 195,000 188,000 21,820 4,117,434,000
16/05/2017 191,100 -2.90 -1.49 194,000 194,000 191,100 8,650 1,653,015,000
15/05/2017 194,000 -2.50 -1.27 196,500 196,500 194,000 23,710 4,599,740,000
09/05/2017 196,700 -2.30 -1.16 199,000 199,000 196,700 15,040 2,958,368,000
08/05/2017 199,000 -0.30 -0.15 199,500 199,500 199,000 38,090 7,579,910,000
05/05/2017 199,300 0.30 0.15 198,800 199,400 198,800 1,140 227,202,000
04/05/2017 199,000 -0.90 -0.45 199,900 199,900 198,300 39,290 7,818,710,000
03/05/2017 199,900 0.00 ■■ 0.00 199,900 199,900 199,000 5,880 1,175,412,000
28/04/2017 199,900 0.00 ■■ 0.00 199,900 200,000 198,000 7,590 1,517,241,000
27/04/2017 199,900 -0.60 -0.30 200,500 201,000 199,900 66,200 13,233,380,000
26/04/2017 200,500 1.50 0.75 199,500 200,500 199,000 15,380 3,083,690,000
25/04/2017 199,000 -1.00 -0.50 199,000 200,000 199,000 12,720 2,531,280,000
24/04/2017 200,000 -1.00 -0.50 201,000 201,500 200,000 54,940 10,988,000,000
21/04/2017 201,000 1.00 0.50 200,000 201,000 198,000 28,730 5,774,730,000
20/04/2017 200,000 -1.50 -0.74 201,500 201,500 200,000 23,910 4,782,000,000
19/04/2017 201,500 -3.50 -1.71 205,000 205,000 200,500 9,950 2,004,925,000
18/04/2017 205,000 -2.00 -0.97 206,000 206,000 203,500 49,600 10,168,000,000
17/04/2017 207,000 3.00 1.47 205,000 207,000 204,000 60,990 12,624,930,000
14/04/2017 204,000 -1.00 -0.49 206,900 206,900 202,500 24,610 5,020,440,000
13/04/2017 205,000 2.00 0.99 202,000 206,000 202,000 17,760 3,640,800,000
12/04/2017 203,000 -4.50 -2.17 207,000 207,500 203,000 7,830 1,589,490,000
11/04/2017 207,500 -1.50 -0.72 209,000 209,500 207,000 47,920 9,943,400,000
10/04/2017 209,000 4.00 1.95 204,000 209,000 203,900 41,220 8,614,980,000
07/04/2017 205,000 2.00 0.99 203,000 205,000 202,000 22,080 4,526,400,000
05/04/2017 203,000 2.60 1.30 202,500 203,000 200,600 24,480 4,969,440,000
04/04/2017 200,400 0.00 ■■ 0.00 199,400 200,400 199,400 11,070 2,218,428,000
03/04/2017 200,400 0.40 0.20 200,000 201,900 200,000 20,480 4,104,192,000
31/03/2017 200,000 -2.00 -0.99 202,000 202,000 200,000 10,830 2,166,000,000
30/03/2017 202,000 2.00 1.00 200,000 202,000 200,000 11,700 2,363,400,000
29/03/2017 200,000 1.00 0.50 198,100 205,000 198,000 35,850 7,170,000,000
28/03/2017 199,000 -1.00 -0.50 201,000 202,000 199,000 55,080 10,960,920,000
27/03/2017 200,000 0.00 ■■ 0.00 200,000 200,500 199,000 25,830 5,166,000,000
24/03/2017 200,000 -2.00 -0.99 202,000 202,100 199,100 101,770 20,354,000,000
23/03/2017 202,000 -1.00 -0.49 202,300 204,800 200,500 20,840 4,209,680,000
22/03/2017 203,000 -2.20 -1.07 205,200 205,900 200,500 42,630 8,653,890,000
21/03/2017 205,200 -3.80 -1.82 209,000 209,000 204,800 61,100 12,537,720,000
20/03/2017 209,000 1.00 0.48 208,000 209,900 208,000 7,670 1,603,030,000
17/03/2017 208,000 -4.90 -2.30 212,900 212,900 208,000 14,250 2,964,000,000
16/03/2017 212,900 1.30 0.61 211,600 214,000 205,500 7,450 1,586,105,000
15/03/2017 211,600 -2.40 -1.12 214,000 215,000 211,000 13,250 2,803,700,000
14/03/2017 214,000 7.00 3.38 207,000 217,000 203,200 54,260 11,611,640,000
13/03/2017 207,000 -4.00 -1.90 211,000 211,000 206,400 30,560 6,325,920,000
10/03/2017 211,000 -5.00 -2.31 216,000 216,000 211,000 17,550 3,703,050,000
09/03/2017 216,000 -2.90 -1.32 216,100 221,000 212,000 56,450 12,193,200,000
08/03/2017 218,900 -3.70 -1.66 222,600 222,600 218,400 14,120 3,090,868,000
07/03/2017 222,600 -1.90 -0.85 224,900 225,000 222,600 35,720 7,951,272,000
06/03/2017 224,500 -0.90 -0.40 225,000 225,500 222,000 32,990 7,406,255,000
03/03/2017 225,400 0.50 0.22 223,000 225,400 221,000 20,670 4,659,018,000
02/03/2017 224,900 -1.00 -0.44 227,000 227,000 219,200 30,250 6,803,225,000
01/03/2017 225,900 0.80 0.36 226,000 226,000 225,000 69,440 15,686,496,000
28/02/2017 225,100 0.00 ■■ 0.00 225,500 226,200 225,100 50,720 11,417,072,000
27/02/2017 225,100 -1.90 -0.84 224,500 227,900 224,000 61,270 13,791,877,000
24/02/2017 227,000 0.00 ■■ 0.00 228,000 230,000 226,000 107,840 24,479,680,000
23/02/2017 227,000 2.70 1.20 224,900 227,000 224,000 130,020 29,514,540,000
22/02/2017 224,300 4.70 2.14 219,500 224,500 219,500 100,360 22,510,748,000
21/02/2017 219,600 1.60 0.73 217,600 220,000 217,600 34,930 7,670,628,000
20/02/2017 218,000 3.30 1.54 213,300 218,000 213,200 103,930 22,656,740,000
17/02/2017 214,700 -0.70 -0.32 215,000 215,000 214,000 34,430 7,392,121,000
16/02/2017 215,400 1.50 0.70 214,000 216,000 214,000 44,230 9,527,142,000
15/02/2017 213,900 -2.10 -0.97 216,000 216,000 212,800 84,300 18,031,770,000
14/02/2017 216,000 2.60 1.22 213,400 216,900 213,100 72,220 15,599,520,000
13/02/2017 213,400 0.20 0.09 213,200 214,700 210,000 25,240 5,386,216,000
10/02/2017 213,200 2.20 1.04 211,000 214,000 211,000 35,880 7,649,616,000
09/02/2017 211,000 -4.30 -2.00 215,300 215,300 208,000 150,070 31,664,770,000
08/02/2017 215,300 -0.70 -0.32 216,000 217,000 215,000 36,350 7,826,155,000
07/02/2017 216,000 1.00 0.47 215,000 220,000 213,000 76,580 16,541,280,000
06/02/2017 215,000 -2.00 -0.92 219,500 219,500 211,500 50,070 10,765,050,000
03/02/2017 217,000 -2.00 -0.91 217,400 222,900 216,400 51,700 11,218,900,000
02/02/2017 219,000 -4.80 -2.14 223,900 223,900 219,000 18,560 4,064,640,000
25/01/2017 223,800 1.80 0.81 222,000 223,800 220,000 18,800 4,207,440,000
24/01/2017 222,000 0.00 ■■ 0.00 220,000 224,000 220,000 137,100 30,436,200,000
23/01/2017 222,000 -1.80 -0.80 223,800 223,800 220,500 44,360 9,847,920,000
20/01/2017 223,800 0.00 ■■ 0.00 223,000 225,100 223,000 77,940 17,442,972,000
19/01/2017 223,800 0.00 ■■ 0.00 225,000 225,000 220,000 40,040 8,960,952,000
18/01/2017 223,800 7.30 3.37 215,300 225,000 215,300 103,480 23,158,824,000
17/01/2017 216,500 7.50 3.59 208,500 217,400 208,100 113,760 24,629,040,000
16/01/2017 209,000 -2.80 -1.32 211,000 211,000 208,000 33,890 7,083,010,000
13/01/2017 211,800 1.20 0.57 210,700 212,200 210,600 37,670 7,978,506,000
12/01/2017 210,600 0.60 0.29 213,000 213,000 210,000 55,290 11,644,074,000
11/01/2017 210,000 5.50 2.69 204,000 210,000 202,000 228,480 47,980,800,000
10/01/2017 204,500 -0.50 -0.24 206,900 206,900 201,500 44,540 9,108,430,000
09/01/2017 205,000 -1.00 -0.49 206,000 208,000 205,000 31,390 6,434,950,000
06/01/2017 206,000 8.90 4.52 197,900 209,900 197,200 212,390 43,752,340,000
05/01/2017 197,100 0.10 0.05 197,000 198,000 196,000 27,170 5,355,207,000
04/01/2017 197,000 0.00 ■■ 0.00 197,000 198,600 195,000 87,490 17,235,530,000
03/01/2017 197,000 -0.70 -0.35 197,700 197,700 195,900 63,170 12,444,490,000
30/12/2016 197,700 0.70 0.36 198,000 198,000 195,500 96,740 19,125,498,000
29/12/2016 197,000 -1.90 -0.96 198,000 198,000 193,000 98,560 19,416,320,000
28/12/2016 198,900 0.90 0.45 199,800 199,800 197,100 28,530 5,674,617,000
27/12/2016 198,000 1.00 0.51 197,000 199,800 193,100 69,880 13,836,240,000
26/12/2016 197,000 -3.00 -1.50 198,000 198,000 190,000 169,870 33,464,390,000
23/12/2016 200,000 -3.00 -1.48 203,000 203,000 197,100 54,810 10,962,000,000
22/12/2016 203,000 2.20 1.10 209,900 209,900 203,000 52,460 10,649,380,000
21/12/2016 200,800 3.60 1.83 197,200 203,500 185,000 241,750 48,543,400,000
20/12/2016 197,200 -14.80 -6.98 211,000 211,500 197,200 399,710 78,822,812,000
19/12/2016 212,000 -13.00 -5.78 212,000 225,000 212,000 168,190 35,656,280,000
16/12/2016 225,000 13.50 6.38 226,300 226,300 200,000 387,520 87,192,000,000
15/12/2016 211,500 13.80 6.98 211,500 211,500 210,000 380,050 80,380,575,000
14/12/2016 197,700 12.90 6.98 197,700 197,700 197,700 154,380 30,520,926,000
13/12/2016 184,800 12.00 6.94 184,800 184,800 184,800 96,830 17,894,184,000
12/12/2016 172,800 11.30 7.00 172,800 172,800 172,800 35,690 6,167,232,000
09/12/2016 161,500 10.50 6.95 151,000 161,500 151,000 3,010 486,115,000
08/12/2016 151,000 9.80 6.94 151,000 151,000 151,000 1,000 151,000,000
07/12/2016 141,200 9.20 6.97 141,200 141,200 141,200 30 4,236,000
06/12/2016 132,000 0.00 ■■ 0.00 132,000 132,000 132,000 3,010 397,320,000
01/01/1970 57,500 0.00 ■■ 0.00 57,500 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
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