Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -6.30 (-0.54%)
  • HNX-Index 264.83 +1.41 (+0.54%)
  • UPCOM-Index 79.54 +0.12 (+0.15%)
CTCP Dược Phẩm Cửu Long
Cuu Long Pharmaceutical JSC
Mã CK:      DCL      28.40      ▼ -0.10 (-0.35%)      (cập nhật 17:45 09/03/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://www.pharimexco.com.vn
DCL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/03/2021 28,400 -0.10 ▼ -0.35 28,500 28,550 28,000 6,720 190,848,000
08/03/2021 28,500 -0.50 ▼ -1.75 29,000 29,000 27,750 13,410 382,185,000
05/03/2021 29,000 1.00 ▲ 3.45 28,000 29,000 27,600 19,930 577,970,000
04/03/2021 28,000 -0.70 ▼ -2.50 28,700 28,300 27,500 10,440 292,320,000
03/03/2021 28,700 0.80 ▲ 2.79 27,900 29,000 27,500 10,240 293,888,000
02/03/2021 27,900 -0.10 ▼ -0.36 27,900 27,900 27,500 5,630 157,077,000
01/03/2021 27,900 -0.10 ▼ -0.36 27,900 27,950 27,500 8,580 239,382,000
26/02/2021 27,900 -0.10 ▼ -0.36 27,900 27,900 27,300 8,800 245,520,000
25/02/2021 27,900 -0.10 ▼ -0.36 28,000 28,300 27,600 28,390 792,081,000
24/02/2021 28,000 -0.45 ▼ -1.61 28,450 28,450 27,350 9,300 260,400,000
23/02/2021 28,450 -0.05 ▼ -0.18 28,500 28,800 28,000 11,360 323,192,000
22/02/2021 28,500 -0.10 ▼ -0.35 28,500 28,850 28,200 9,090 259,065,000
19/02/2021 28,500 -0.35 ▼ -1.23 28,850 29,200 28,400 13,420 382,470,000
18/02/2021 28,850 1.25 ▲ 4.33 27,600 29,000 27,600 19,510 562,863,500
17/02/2021 27,600 0.15 ▲ 0.54 27,450 28,000 27,000 10,170 280,692,000
10/02/2021 27,450 0.55 ▲ 2.00 26,900 27,950 26,500 12,950 355,477,500
09/02/2021 27,450 0.55 ▲ 2.00 26,900 27,950 26,500 12,950 355,477,500
08/02/2021 26,900 0.40 ▲ 1.49 26,500 27,100 25,400 150,560 4,050,064,000
07/02/2021 26,500 -1.00 ▼ -3.77 27,500 27,900 25,700 58,950 1,562,175,000
05/02/2021 26,500 -1.00 ▼ -3.77 27,500 27,900 25,700 58,950 1,562,175,000
05/01/2021 25,200 -0.30 ▼ -1.19 25,500 25,400 25,100 7,160 180,432,000
04/01/2021 25,500 0.30 ▲ 1.18 25,200 25,900 25,000 31,950 814,725,000
31/12/2020 25,200 -0.30 ▼ -1.19 25,500 25,500 24,100 378,310 9,533,412,000
30/12/2020 25,500 -0.10 ▼ -0.39 25,600 25,500 24,900 152,360 3,885,180,000
29/12/2020 25,600 0.00 ■■ 0.00 25,600 25,800 25,300 18,825 481,920,000
28/12/2020 25,600 0.20 ▲ 0.78 25,400 25,900 25,250 30,223 773,708,800
27/12/2020 25,400 0.40 ▲ 1.57 25,000 25,800 24,000 21,727 551,865,800
25/12/2020 25,400 0.40 ▲ 1.57 25,000 25,800 24,000 21,727 551,865,800
24/12/2020 25,000 -1.00 ▼ -4.00 26,000 25,600 24,200 30,323 758,075,000
23/12/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,350 20,346 528,996,000
22/12/2020 26,000 1.50 ▲ 5.77 24,500 26,100 25,600 32,744 851,344,000
21/12/2020 24,500 1.60 ▲ 6.53 22,900 24,500 24,000 43,009 1,053,720,500
20/12/2020 22,900 1.30 ▲ 5.68 21,650 23,100 21,650 32,311 739,921,900
18/12/2020 22,900 1.30 ▲ 5.68 21,650 23,100 21,650 32,311 739,921,900
17/12/2020 21,650 0.00 ■■ 0.00 21,650 21,700 21,000 14,032 303,792,800
16/12/2020 21,650 -0.30 ▼ -1.39 21,900 22,100 21,600 7,528 162,981,200
15/12/2020 21,900 0.50 ▲ 2.28 21,400 22,500 21,450 18,169 397,901,100
14/12/2020 21,400 1.40 ▲ 6.54 20,000 21,400 19,800 51,713 1,106,658,200
13/12/2020 20,000 0.40 ▲ 2.00 19,650 20,000 19,500 3,756 75,120,000
11/12/2020 20,000 0.40 ▲ 2.00 19,650 20,000 19,500 3,756 75,120,000
10/12/2020 19,650 -0.40 ▼ -2.04 20,000 20,000 19,600 5,818 114,323,700
09/12/2020 20,000 -0.30 ▼ -1.50 20,300 20,500 19,800 6,658 133,160,000
08/12/2020 20,300 0.30 ▲ 1.48 20,050 20,650 20,050 13,792 279,977,600
07/12/2020 20,050 0.90 ▲ 4.49 19,100 20,100 18,800 13,566 271,998,300
04/12/2020 18,900 -0.20 ▼ -1.06 19,100 19,150 18,900 25,600 483,840,000
03/12/2020 19,100 0.00 ■■ 0.00 19,100 19,200 18,900 3,510 67,041,000
02/12/2020 19,100 0.10 ▲ 0.52 19,000 19,100 18,600 5,967 113,969,700
01/12/2020 19,000 0.00 ■■ 0.00 19,000 19,100 18,550 23,612 448,628,000
30/11/2020 19,000 -0.20 ▼ -1.05 19,200 19,200 18,700 41,660 791,540,000
28/11/2020 19,200 0.05 ▲ 0.26 19,150 19,200 18,800 21,410 411,072,000
27/11/2020 19,200 0.05 ▲ 0.26 19,150 19,200 18,800 21,410 411,072,000
26/11/2020 19,150 0.20 ▲ 1.04 18,950 19,150 18,600 56,230 1,076,804,500
25/11/2020 18,950 0.45 ▲ 2.37 18,500 18,950 18,400 54,120 1,025,574,000
24/11/2020 18,500 -0.10 ▼ -0.54 18,600 18,700 18,300 44,050 814,925,000
23/11/2020 18,600 -0.20 ▼ -1.08 18,800 18,800 18,500 28,140 523,404,000
21/11/2020 18,800 0.40 ▲ 2.13 18,400 18,800 18,200 4,158 78,170,400
20/11/2020 18,800 0.40 ▲ 2.13 18,400 18,800 18,200 4,158 78,170,400
19/11/2020 18,400 0.00 ■■ 0.00 18,350 18,400 18,200 3,110 57,224,000
18/11/2020 18,350 -0.05 ▼ -0.27 18,400 18,500 18,200 12,460 228,641,000
17/11/2020 18,400 0.10 ▲ 0.54 18,300 18,500 18,000 4,679 86,093,600
16/11/2020 18,300 -0.10 ▼ -0.55 18,400 18,500 18,300 2,810 51,423,000
13/11/2020 18,400 0.00 ■■ 0.00 18,400 18,500 18,350 2,610 48,024,000
12/11/2020 18,400 0.00 ■■ 0.00 18,400 18,500 18,300 2,139 39,357,600
11/11/2020 18,400 0.00 ■■ 0.00 18,350 18,600 18,250 4,485 82,524,000
10/11/2020 18,350 -0.40 ▼ -2.18 18,750 18,800 18,200 6,275 115,146,250
09/11/2020 18,750 0.60 ▲ 3.20 18,200 18,800 18,300 544 10,200,000
06/11/2020 18,200 -0.30 ▼ -1.65 18,500 18,850 18,200 2,052 37,346,400
05/11/2020 18,500 -0.40 ▼ -2.16 18,950 18,950 17,850 20,939 387,371,500
04/11/2020 18,950 0.10 ▲ 0.53 18,900 18,950 18,700 2,126 40,287,700
03/11/2020 18,900 -0.10 ▼ -0.53 18,950 19,000 18,600 1,964 37,119,600
02/11/2020 18,950 0.30 ▲ 1.58 18,700 19,100 18,800 756 14,326,200
30/10/2020 18,700 -0.30 ▼ -1.60 19,000 19,000 18,500 1,779 33,267,300
29/10/2020 19,000 1.00 ▲ 5.26 18,000 19,000 18,000 4,247 80,693,000
28/10/2020 18,000 -0.40 ▼ -2.22 18,400 18,400 18,000 5,097 91,746,000
27/10/2020 18,400 -0.30 ▼ -1.63 18,650 18,650 18,400 4,913 90,399,200
26/10/2020 18,650 -0.10 ▼ -0.54 18,700 18,900 18,500 4,022 75,010,300
24/10/2020 18,700 -0.10 ▼ -0.53 18,800 18,800 18,400 3,776 70,611,200
23/10/2020 18,700 -0.10 ▼ -0.53 18,800 18,800 18,400 3,776 70,611,200
22/10/2020 18,800 0.20 ▲ 1.06 18,600 19,000 18,600 2,652 49,857,600
21/10/2020 18,600 -0.40 ▼ -2.15 19,000 19,100 18,600 3,889 72,335,400
20/10/2020 19,000 -0.10 ▼ -0.53 19,150 19,200 19,000 3,793 72,067,000
19/10/2020 19,150 0.00 ■■ 0.00 19,100 19,150 19,050 1,617 30,965,550
16/10/2020 19,100 -0.10 ▼ -0.52 19,200 19,200 19,050 2,847 54,377,700
15/10/2020 19,200 0.05 ▲ 0.26 19,150 19,300 18,900 52,610 1,010,112,000
14/10/2020 19,150 -0.10 ▼ -0.52 19,250 19,350 19,150 5,227 100,097,050
13/10/2020 19,250 -0.10 ▼ -0.52 19,300 19,300 19,200 3,986 76,730,500
12/10/2020 19,300 0.00 ■■ 0.00 19,300 19,400 19,200 7,808 150,694,400
09/10/2020 19,300 0.00 ■■ 0.00 19,300 19,350 19,250 6,887 132,919,100
08/10/2020 19,300 0.00 ■■ 0.00 19,300 19,500 19,250 4,793 92,504,900
07/10/2020 19,300 0.00 ■■ 0.00 19,300 19,500 19,250 9,978 192,575,400
06/10/2020 19,300 -0.10 ▼ -0.52 19,350 19,700 19,250 4,465 86,174,500
05/10/2020 19,350 0.00 ■■ 0.00 19,400 19,400 19,150 7,726 149,498,100
04/10/2020 19,400 0.00 ■■ 0.00 19,400 19,500 19,300 5,887 114,207,800
02/10/2020 19,400 0.00 ■■ 0.00 19,400 19,500 19,300 5,887 114,207,800
01/10/2020 19,400 0.00 ■■ 0.00 19,400 19,600 19,400 3,073 59,616,200
30/09/2020 19,400 0.00 ■■ 0.00 19,400 20,200 19,200 3,754 72,827,600
29/09/2020 19,400 -0.10 ▼ -0.52 19,500 19,700 19,350 7,109 137,914,600
28/09/2020 19,500 -0.20 ▼ -1.03 19,700 19,700 19,500 7,841 152,899,500
25/09/2020 19,700 0.00 ■■ 0.00 19,700 19,700 19,550 4,851 95,564,700
24/09/2020 19,700 -0.10 ▼ -0.51 19,800 19,900 19,600 7,520 148,144,000
23/09/2020 19,800 -0.20 ▼ -1.01 20,000 20,100 19,800 8,719 172,636,200
22/09/2020 20,000 -0.40 ▼ -2.00 20,400 20,300 20,000 2,841 56,820,000
21/09/2020 20,400 -0.40 ▼ -1.96 20,800 21,000 20,400 12,026 245,330,400
18/09/2020 20,800 0.90 ▲ 4.33 19,900 20,800 19,800 17,466 363,292,800
17/09/2020 19,900 0.00 ■■ 0.00 19,900 19,900 19,400 9,715 193,328,500
16/09/2020 19,900 -0.10 ▼ -0.50 19,950 19,950 19,800 2,499 49,730,100
15/09/2020 19,950 -0.10 ▼ -0.50 20,000 20,100 19,850 1,667 33,256,650
14/09/2020 20,000 0.00 ■■ 0.00 20,000 20,150 19,800 3,977 79,540,000
11/09/2020 20,000 -0.10 ▼ -0.50 20,050 20,050 19,700 2,477 49,540,000
10/09/2020 20,050 0.10 ▲ 0.50 20,000 20,200 19,900 1,802 36,130,100
09/09/2020 20,000 0.05 ▲ 0.25 20,000 20,200 19,600 48,770 975,400,000
08/09/2020 20,000 -0.10 ▼ -0.50 20,100 20,100 19,750 4,172 83,440,000
07/09/2020 20,100 0.40 ▲ 1.99 19,700 20,100 19,700 4,160 83,616,000
04/09/2020 19,700 -0.50 ▼ -2.54 20,200 20,150 19,600 8,284 163,194,800
03/09/2020 20,200 -0.10 ▼ -0.50 20,300 20,500 20,100 6,387 129,017,400
02/09/2020 20,300 -0.20 ▼ -0.99 20,500 20,450 20,100 5,528 112,218,400
01/09/2020 20,300 -0.20 ▼ -0.99 20,500 20,450 20,100 5,528 112,218,400
31/08/2020 20,500 0.00 ■■ 0.00 20,500 20,550 20,350 24,292 497,986,000
28/08/2020 20,500 0.10 ▲ 0.49 20,450 20,850 20,500 4,998 102,459,000
27/08/2020 20,450 -0.10 ▼ -0.49 20,550 20,700 20,350 3,908 79,918,600
26/08/2020 20,550 -0.40 ▼ -1.95 21,000 21,000 20,000 3,755 77,165,250
25/08/2020 21,000 0.10 ▲ 0.48 20,950 21,050 20,800 4,187 87,927,000
24/08/2020 20,950 0.10 ▲ 0.48 20,800 21,500 20,800 10,758 225,380,100
21/08/2020 20,800 -0.10 ▼ -0.48 20,950 21,600 20,400 7,475 155,480,000
20/08/2020 20,950 -0.20 ▼ -0.95 21,150 21,450 20,500 6,230 130,518,500
19/08/2020 21,150 -0.50 ▼ -2.36 21,650 22,000 21,000 8,548 180,790,200
18/08/2020 21,650 1.00 ▲ 4.62 20,650 22,050 21,300 20,127 435,749,550
17/08/2020 20,650 1.40 ▲ 6.78 19,300 20,650 19,200 6,955 143,620,750
14/08/2020 19,300 -0.30 ▼ -1.55 19,550 19,600 19,100 619 11,946,700
13/08/2020 19,550 0.30 ▲ 1.53 19,300 19,600 19,000 6,638 129,772,900
12/08/2020 19,300 -0.20 ▼ -1.04 19,500 19,500 19,000 3,414 65,890,200
11/08/2020 19,500 -0.20 ▼ -1.03 19,700 19,500 19,200 1,315 25,642,500
10/08/2020 19,700 0.00 ■■ 0.00 19,700 19,800 19,400 3,046 60,006,200
07/08/2020 19,700 0.00 ■■ 0.00 19,700 19,750 19,300 841 16,567,700
06/08/2020 19,700 -0.10 ▼ -0.51 19,750 19,850 19,200 3,173 62,508,100
05/08/2020 19,750 0.40 ▲ 2.03 19,300 19,950 19,300 6,714 132,601,500
04/08/2020 19,300 0.20 ▲ 1.04 19,100 19,800 19,100 2,651 51,164,300
03/08/2020 19,100 -0.10 ▼ -0.52 19,200 19,400 18,800 4,323 82,569,300
31/07/2020 19,200 -0.20 ▼ -1.04 19,400 19,400 18,900 2,068 39,705,600
30/07/2020 19,400 0.20 ▲ 1.03 19,200 19,500 18,700 1,556 30,186,400
29/07/2020 19,200 -0.50 ▼ -2.60 19,700 19,700 18,350 3,319 63,724,800
28/07/2020 19,700 0.40 ▲ 2.03 19,300 19,800 18,100 2,762 54,411,400
27/07/2020 19,300 -0.50 ▼ -2.59 19,800 19,800 18,450 7,495 144,653,500
26/07/2020 19,800 -1.50 ▼ -7.58 21,250 21,250 19,800 8,274 163,825,200
24/07/2020 19,800 -1.50 ▼ -7.58 21,250 21,250 19,800 8,274 163,825,200
23/07/2020 21,250 -0.10 ▼ -0.47 21,350 21,300 20,750 1,722 36,592,500
22/07/2020 21,350 0.50 ▲ 2.34 20,900 21,400 20,700 2,996 63,964,600
21/07/2020 20,900 -0.20 ▼ -0.96 21,100 21,200 20,650 1,044 21,819,600
20/07/2020 21,100 0.20 ▲ 0.95 20,950 21,300 20,700 5,455 115,100,500
19/07/2020 20,950 -0.40 ▼ -1.91 21,400 21,700 20,500 3,782 79,232,900
17/07/2020 20,950 -0.40 ▼ -1.91 21,400 21,700 20,500 3,782 79,232,900
16/07/2020 21,400 -0.10 ▼ -0.47 21,500 21,800 21,350 1,532 32,784,800
15/07/2020 21,500 0.70 ▲ 3.26 20,800 22,000 20,850 8,860 190,490,000
14/07/2020 20,800 0.00 ■■ 0.00 20,800 20,900 20,500 1,625 33,800,000
13/07/2020 20,800 -0.10 ▼ -0.48 20,900 21,300 20,600 1,332 27,705,600
12/07/2020 20,900 0.20 ▲ 0.96 20,700 21,000 20,650 1,091 22,801,900
10/07/2020 20,900 0.20 ▲ 0.96 20,700 21,000 20,650 1,091 22,801,900
09/07/2020 20,700 -0.30 ▼ -1.45 21,000 21,000 20,550 2,556 52,909,200
08/07/2020 21,000 0.00 ■■ 0.00 21,000 21,100 20,800 1,555 32,655,000
07/07/2020 21,000 0.30 ▲ 1.43 20,750 21,450 20,650 5,975 125,475,000
06/07/2020 20,750 0.20 ▲ 0.96 20,550 20,850 20,500 3,405 70,653,750
05/07/2020 20,550 -0.40 ▼ -1.95 21,000 21,050 20,500 3,784 77,761,200
03/07/2020 20,550 -0.40 ▼ -1.95 21,000 21,050 20,500 3,784 77,761,200
02/07/2020 21,000 0.00 ■■ 0.00 21,000 21,200 20,500 2,792 58,632,000
01/07/2020 21,000 0.40 ▲ 1.90 20,550 21,000 20,500 5,389 113,169,000
30/06/2020 20,550 -1.30 ▼ -6.33 21,850 22,000 20,350 6,642 136,493,100
29/06/2020 21,850 -0.50 ▼ -2.29 22,350 22,350 21,400 3,029 66,183,650
28/06/2020 22,350 -0.05 ▼ -0.22 22,400 22,400 21,500 51,670 1,154,824,500
26/06/2020 22,350 -0.05 ▼ -0.22 22,400 22,400 21,500 51,670 1,154,824,500
25/06/2020 22,400 -0.10 ▼ -0.45 22,450 22,400 21,800 7,871 176,310,400
24/06/2020 22,450 0.30 ▲ 1.34 22,100 22,500 22,000 8,015 179,936,750
23/06/2020 22,100 0.40 ▲ 1.81 21,700 22,600 21,600 10,594 234,127,400
22/06/2020 21,700 -0.10 ▼ -0.46 21,800 21,950 21,400 5,739 124,536,300
19/06/2020 21,800 0.40 ▲ 1.83 21,400 21,900 21,100 3,317 72,310,600
18/06/2020 21,400 -1.30 ▼ -6.07 22,650 22,250 21,150 22,637 484,431,800
17/06/2020 22,650 -0.35 ▼ -1.55 23,000 23,000 22,000 229,230 5,192,059,500
16/06/2020 23,000 0.10 ▲ 0.43 22,950 23,400 22,000 7,297 167,831,000
15/06/2020 22,950 1.50 ▲ 6.54 21,450 22,950 21,700 21,402 491,175,900
14/06/2020 21,450 0.30 ▲ 1.40 21,100 21,700 20,000 7,943 170,377,350
12/06/2020 21,450 0.30 ▲ 1.40 21,100 21,700 20,000 7,943 170,377,350
11/06/2020 21,100 -0.40 ▼ -1.90 21,500 22,400 21,100 13,633 287,656,300
10/06/2020 21,500 0.30 ▲ 1.40 21,200 22,200 20,900 6,883 147,984,500
09/06/2020 21,400 -0.30 ▼ -1.40 21,700 21,850 21,200 4,063 86,948,200
08/06/2020 21,700 0.50 ▲ 2.30 21,200 21,900 20,900 8,883 192,761,100
06/06/2020 21,200 0.00 ■■ 0.00 21,200 21,300 20,100 4,046 85,775,200
05/06/2020 21,200 0.00 ■■ 0.00 21,200 21,300 20,100 4,046 85,775,200
04/06/2020 21,200 -0.10 ▼ -0.47 21,300 21,350 20,700 3,826 81,111,200
03/06/2020 21,300 -0.10 ▼ -0.47 21,350 21,400 20,600 2,174 46,306,200
02/06/2020 21,350 0.10 ▲ 0.47 21,250 21,950 20,900 14,662 313,033,700
01/06/2020 21,250 0.90 ▲ 4.24 20,400 21,300 20,200 12,005 255,106,250
31/05/2020 20,400 0.10 ▲ 0.49 20,250 20,500 20,150 3,712 75,724,800
29/05/2020 20,400 0.10 ▲ 0.49 20,250 20,500 20,150 3,712 75,724,800
28/05/2020 20,250 -0.30 ▼ -1.48 20,500 20,500 20,100 4,990 101,047,500
27/05/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,100 6,385 130,892,500
26/05/2020 20,500 0.20 ▲ 0.98 20,300 20,600 20,200 3,492 71,586,000
25/05/2020 20,300 -0.30 ▼ -1.48 20,550 20,650 20,250 3,647 74,034,100
24/05/2020 20,550 0.20 ▲ 0.97 20,350 20,650 20,200 3,055 62,780,250
22/05/2020 20,550 0.20 ▲ 0.97 20,350 20,650 20,200 3,055 62,780,250
21/05/2020 20,350 -0.30 ▼ -1.47 20,600 20,900 20,300 1,610 32,763,500
20/05/2020 20,600 0.10 ▲ 0.49 20,550 20,700 20,400 2,281 46,988,600
19/05/2020 20,550 -0.10 ▼ -0.49 20,650 21,000 20,450 5,967 122,621,850
18/05/2020 20,650 -0.60 ▼ -2.91 21,200 21,300 20,600 1,483 30,623,950
17/05/2020 21,200 -0.30 ▼ -1.42 21,450 21,500 20,800 5,025 106,530,000
15/05/2020 21,200 -0.30 ▼ -1.42 21,450 21,500 20,800 5,025 106,530,000
14/05/2020 21,450 1.20 ▲ 5.59 20,300 21,600 20,300 6,960 149,292,000
13/05/2020 20,300 -0.10 ▼ -0.49 20,400 20,500 20,100 3,785 76,835,500
12/05/2020 20,400 -0.10 ▼ -0.49 20,500 20,600 20,000 7,930 161,772,000
11/05/2020 20,500 0.10 ▲ 0.49 20,400 20,500 20,100 3,080 63,140,000
10/05/2020 20,400 -0.30 ▼ -1.47 20,650 20,750 20,200 12,247 249,838,800
08/05/2020 20,400 -0.30 ▼ -1.47 20,650 20,750 20,200 12,247 249,838,800
07/05/2020 20,650 0.40 ▲ 1.94 20,200 20,800 20,200 3,455 71,345,750
06/05/2020 20,200 -0.50 ▼ -2.48 20,700 20,950 20,100 5,187 104,777,400
05/05/2020 20,700 0.10 ▲ 0.48 20,600 20,900 20,400 2,538 52,536,600
04/05/2020 20,600 -1.10 ▼ -5.34 21,650 21,500 20,600 11,583 238,609,800
01/05/2020 21,650 -0.80 ▼ -3.70 22,400 22,500 21,500 9,469 205,003,850
30/04/2020 21,650 -0.80 ▼ -3.70 22,400 22,500 21,500 9,469 205,003,850
29/04/2020 21,650 -0.80 ▼ -3.70 22,400 22,500 21,500 9,469 205,003,850
28/04/2020 22,400 -0.50 ▼ -2.23 22,900 23,100 22,150 17,602 394,284,800
27/04/2020 22,900 0.00 ■■ 0.00 22,900 23,000 22,200 7,003 160,368,700
26/04/2020 22,900 0.90 ▲ 3.93 22,000 22,900 21,700 18,727 428,848,300
24/04/2020 22,900 0.90 ▲ 3.93 22,000 22,900 21,700 18,727 428,848,300
23/04/2020 22,000 0.00 ■■ 0.00 22,000 22,000 21,400 5,309 116,798,000
22/04/2020 22,000 0.90 ▲ 4.09 21,100 22,000 20,100 14,300 314,600,000
21/04/2020 21,100 -0.90 ▼ -4.27 22,000 22,000 20,800 12,770 269,447,000
20/04/2020 22,000 -0.40 ▼ -1.82 22,350 22,800 21,400 18,022 396,484,000
19/04/2020 22,350 1.50 ▲ 6.71 20,900 22,350 20,900 53,083 1,186,405,050
17/04/2020 22,350 1.50 ▲ 6.71 20,900 22,350 20,900 53,083 1,186,405,050
16/04/2020 20,900 0.30 ▲ 1.44 20,600 21,100 20,500 27,028 564,885,200
15/04/2020 20,600 -0.70 ▼ -3.40 21,300 21,000 20,600 24,557 505,874,200
14/04/2020 21,300 0.10 ▲ 0.47 21,200 21,500 20,150 21,070 448,791,000
13/04/2020 21,200 0.90 ▲ 4.25 20,250 21,650 20,800 18,357 389,168,400
12/04/2020 20,250 1.30 ▲ 6.42 18,950 20,250 18,950 39,136 792,504,000
10/04/2020 20,250 1.30 ▲ 6.42 18,950 20,250 18,950 39,136 792,504,000
09/04/2020 18,950 0.00 ■■ 0.00 18,950 19,000 18,500 27,002 511,687,900
08/04/2020 18,950 -0.20 ▼ -1.06 19,100 19,200 18,500 15,343 290,749,850
07/04/2020 19,100 0.50 ▲ 2.62 18,600 19,200 18,200 22,008 420,352,800
06/04/2020 18,600 0.60 ▲ 3.23 18,000 18,600 17,800 10,060 187,116,000
05/04/2020 18,000 -0.20 ▼ -1.11 18,200 18,400 17,900 6,802 122,436,000
03/04/2020 18,000 -0.20 ▼ -1.11 18,200 18,400 17,900 6,802 122,436,000
02/04/2020 18,200 0.20 ▲ 1.10 18,000 18,900 16,750 10,701 194,758,200
01/04/2020 18,200 0.20 ▲ 1.10 18,000 18,900 16,750 10,701 194,758,200
31/03/2020 18,000 -0.40 ▼ -2.22 18,350 18,950 17,300 9,554 171,972,000
30/03/2020 18,350 -0.70 ▼ -3.81 19,050 19,400 17,750 18,743 343,934,050
29/03/2020 19,050 -0.90 ▼ -4.72 19,950 20,500 18,800 17,564 334,594,200
27/03/2020 19,050 -0.90 ▼ -4.72 19,950 20,500 18,800 17,564 334,594,200
26/03/2020 19,950 -0.10 ▼ -0.50 20,000 20,300 19,100 13,313 265,594,350
25/03/2020 20,000 0.10 ▲ 0.50 19,900 20,400 19,500 11,748 234,960,000
24/03/2020 19,900 0.30 ▲ 1.51 19,550 20,500 19,000 17,871 355,632,900
23/03/2020 19,550 -1.50 ▼ -7.67 21,000 21,200 19,550 50,231 982,016,050
22/03/2020 21,000 -0.40 ▼ -1.90 21,400 22,000 20,600 32,774 688,254,000
20/03/2020 21,000 -0.40 ▼ -1.90 21,400 22,000 20,600 32,774 688,254,000
19/03/2020 21,400 0.00 ■■ 0.00 21,400 21,900 20,500 25,253 540,414,200
18/03/2020 21,400 0.10 ▲ 0.47 21,300 22,000 20,100 33,437 715,551,800
17/03/2020 21,300 0.40 ▲ 1.88 20,900 21,400 20,000 5,872 125,073,600
16/03/2020 20,900 1.00 ▲ 4.78 19,900 21,250 19,900 129,950 2,715,955,000
14/03/2020 19,900 0.10 ▲ 0.50 19,900 20,000 18,550 102,560 2,040,944,000
13/03/2020 19,900 0.10 ▲ 0.50 19,900 20,000 18,550 102,560 2,040,944,000
12/03/2020 19,900 0.70 ▲ 3.52 19,200 19,900 17,900 155,980 3,104,002,000
11/03/2020 19,200 0.30 ▲ 1.56 19,200 20,500 18,500 59,720 1,146,624,000
10/03/2020 19,200 -1.20 ▼ -6.25 20,400 20,000 19,000 5,308 101,913,600
09/03/2020 20,400 -1.50 ▼ -7.35 21,900 20,800 20,400 3,707 75,622,800
07/03/2020 21,900 0.20 ▲ 0.91 21,700 22,400 21,500 3,270 71,613,000
06/03/2020 21,900 0.20 ▲ 0.91 21,700 22,400 21,500 3,270 71,613,000
05/03/2020 21,700 -0.30 ▼ -1.38 22,000 22,000 21,200 2,502 54,293,400
04/03/2020 22,000 0.40 ▲ 1.82 21,600 22,000 20,500 1,315 28,930,000
03/03/2020 21,600 0.00 ■■ 0.00 21,600 22,500 21,000 8,732 188,611,200
02/03/2020 21,600 0.60 ▲ 2.78 21,000 21,600 20,400 9,347 201,895,200
28/02/2020 21,000 -0.30 ▼ -1.43 21,250 21,650 20,100 5,846 122,766,000
27/02/2020 21,250 1.40 ▲ 6.59 19,900 21,250 19,900 8,326 176,927,500
26/02/2020 19,900 -1.40 ▼ -7.04 21,250 21,000 19,900 6,591 131,160,900
25/02/2020 21,250 0.00 ■■ 0.00 21,250 21,250 20,000 5,995 127,393,750
24/02/2020 21,250 -1.60 ▼ -7.53 22,800 22,500 21,250 8,820 187,425,000
21/02/2020 22,800 -1.10 ▼ -4.82 23,850 23,850 22,800 20,685 471,618,000
20/02/2020 23,850 -0.10 ▼ -0.42 24,000 24,100 22,700 7,858 187,413,300
19/02/2020 24,000 -0.60 ▼ -2.50 24,650 24,750 22,950 11,675 280,200,000
18/02/2020 24,650 0.10 ▲ 0.41 24,500 24,850 23,900 16,116 397,259,400
17/02/2020 24,500 1.30 ▲ 5.31 23,200 24,500 23,000 26,356 645,722,000
15/02/2020 23,200 1.50 ▲ 6.47 21,700 23,200 21,500 32,644 757,340,800
14/02/2020 23,200 1.50 ▲ 6.47 21,700 23,200 21,500 32,644 757,340,800
13/02/2020 21,700 -0.20 ▼ -0.92 21,850 21,900 20,750 9,190 199,423,000
12/02/2020 21,850 0.80 ▲ 3.66 21,100 22,500 20,600 10,037 219,308,450
11/02/2020 21,100 0.20 ▲ 0.95 20,900 21,500 20,650 6,533 137,846,300
10/02/2020 20,900 0.80 ▲ 3.83 20,150 20,950 19,100 17,972 375,614,800
09/02/2020 20,150 -1.50 ▼ -7.44 21,650 20,150 20,150 14,229 286,714,350
07/02/2020 20,150 -1.50 ▼ -7.44 21,650 20,150 20,150 14,229 286,714,350
06/02/2020 21,650 -1.60 ▼ -7.39 23,250 21,650 21,650 7,347 159,062,550
05/02/2020 23,250 -1.80 ▼ -7.74 25,000 23,500 23,250 9,798 227,803,500
04/02/2020 25,000 -0.80 ▼ -3.20 25,800 26,000 24,600 6,391 159,775,000
03/02/2020 25,800 -0.20 ▼ -0.78 26,000 26,500 24,850 20,357 525,210,600
02/02/2020 26,000 0.10 ▲ 0.38 25,850 27,600 25,800 59,138 1,537,588,000
31/01/2020 26,000 0.10 ▲ 0.38 25,850 27,600 25,800 59,138 1,537,588,000
30/01/2020 25,850 0.90 ▲ 3.48 25,000 26,700 25,000 4,118 106,450,300
29/01/2020 25,000 0.60 ▲ 2.40 24,450 25,800 24,000 1,210 30,250,000
28/01/2020 25,000 0.60 ▲ 2.40 24,450 25,800 24,000 1,210 30,250,000
27/01/2020 25,000 0.60 ▲ 2.40 24,450 25,800 24,000 1,210 30,250,000
26/01/2020 25,000 0.60 ▲ 2.40 24,450 25,800 24,000 1,210 30,250,000
24/01/2020 25,000 0.60 ▲ 2.40 24,450 25,800 24,000 1,210 30,250,000
23/01/2020 25,000 0.60 ▲ 2.40 24,450 25,800 24,000 1,210 30,250,000
22/01/2020 25,000 0.60 ▲ 2.40 24,450 25,800 24,000 1,210 30,250,000
21/01/2020 24,450 -0.05 ▼ -0.20 24,500 25,000 23,500 34,180 835,701,000
20/01/2020 24,500 -0.40 ▼ -1.63 24,900 24,900 23,650 23,740 581,630,000
17/01/2020 24,900 0.20 ▲ 0.80 24,700 25,000 24,400 2,250 56,025,000
16/01/2020 24,700 -1.30 ▼ -5.26 26,000 26,000 24,700 38,980 962,806,000
15/01/2020 26,000 1.50 ▲ 5.77 24,500 26,200 24,600 104,500 2,717,000,000
14/01/2020 25,050 0.85 ▲ 3.39 24,200 25,050 24,600 16,040 401,802,000
13/01/2020 24,200 -0.40 ▼ -1.65 24,600 24,400 23,000 8,697 210,467,400
10/01/2020 24,600 -0.30 ▼ -1.22 24,900 25,000 23,200 3,268 80,392,800
09/01/2020 24,900 -0.10 ▼ -0.40 25,000 26,000 23,500 13,444 334,755,600
08/01/2020 25,000 -1.30 ▼ -5.20 26,300 26,600 24,500 12,997 324,925,000
07/01/2020 26,300 -1.20 ▼ -4.56 27,500 27,500 25,900 19,728 518,846,400
06/01/2020 27,500 -0.40 ▼ -1.45 27,900 27,900 26,600 8,409 231,247,500
03/01/2020 27,900 0.00 ■■ 0.00 27,900 28,400 27,000 17,210 480,159,000
02/01/2020 27,900 -0.10 ▼ -0.36 28,000 29,200 26,900 7,603 212,123,700
31/12/2019 28,000 1.40 ▲ 5.00 26,600 28,450 25,400 27,918 781,704,000
30/12/2019 26,600 -2.00 ▼ -7.52 28,600 27,900 26,600 51,808 1,378,092,800
28/12/2019 28,600 -2.10 ▼ -7.34 30,700 29,300 28,600 24,670 705,562,000
27/12/2019 28,600 -2.10 ▼ -7.34 30,700 29,300 28,600 24,670 705,562,000
26/12/2019 30,700 -1.30 ▼ -4.23 32,000 32,100 30,600 26,067 800,256,900
25/12/2019 32,000 0.00 ■■ 0.00 32,000 32,500 31,800 29,883 956,256,000
24/12/2019 32,000 1.20 ▲ 3.75 30,800 32,500 30,800 73,667 2,357,344,000
23/12/2019 30,800 1.80 ▲ 5.84 29,000 31,000 29,200 62,127 1,913,511,600
20/12/2019 29,000 -0.20 ▼ -0.69 29,200 29,200 27,500 415,060 12,036,740,000
19/12/2019 29,200 -0.20 ▼ -0.68 29,400 30,000 29,100 40,685 1,188,002,000
18/12/2019 29,400 0.80 ▲ 2.72 28,600 29,600 28,600 61,412 1,805,512,800
17/12/2019 28,600 0.70 ▲ 2.45 27,900 29,000 27,900 47,817 1,367,566,200
16/12/2019 27,900 1.80 ▲ 6.45 26,100 27,900 25,500 32,071 894,780,900
13/12/2019 26,100 0.10 ▲ 0.38 26,000 26,300 25,800 51,138 1,334,701,800
12/12/2019 26,000 -0.10 ▼ -0.38 26,100 26,300 25,500 19,990 519,740,000
11/12/2019 26,100 0.70 ▲ 2.68 25,450 26,500 25,400 15,315 399,721,500
10/12/2019 25,450 0.10 ▲ 0.39 25,400 26,200 25,400 33,998 865,249,100
09/12/2019 25,400 0.00 ■■ 0.00 25,350 26,700 25,350 47,298 1,201,369,200
06/12/2019 25,350 1.70 ▲ 6.71 23,700 25,350 23,700 51,728 1,311,304,800
05/12/2019 23,700 0.20 ▲ 0.84 23,500 24,100 23,400 6,706 158,932,200
04/12/2019 23,500 -0.80 ▼ -3.40 24,300 0 0 13,762 323,407,000
03/12/2019 24,300 1.30 ▲ 5.35 23,000 24,300 23,000 8,537 207,449,100
02/12/2019 23,000 0.00 ■■ 0.00 23,000 23,200 22,800 15,153 348,519,000
29/11/2019 23,000 0.00 ■■ 0.00 23,000 23,800 22,800 25,280 581,440,000
28/11/2019 23,000 1.50 ▲ 6.52 21,500 23,000 21,500 54,749 1,259,227,000
27/11/2019 21,500 1.40 ▲ 6.51 20,100 21,500 20,000 19,552 420,368,000
26/11/2019 20,100 0.90 ▲ 4.48 19,250 20,300 19,150 8,085 162,508,500
25/11/2019 19,250 1.30 ▲ 6.75 18,000 19,250 18,000 11,537 222,087,250
23/11/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 1,656 29,808,000
22/11/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 1,656 29,808,000
21/11/2019 18,000 0.00 ■■ 0.00 18,000 18,200 17,700 3,077 55,386,000
20/11/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,950 2,411 43,398,000
19/11/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 1,075 19,350,000
18/11/2019 18,000 0.30 ▲ 1.67 17,700 18,000 17,700 214 3,852,000
15/11/2019 17,700 -0.30 ▼ -1.69 18,000 18,000 17,700 1,123 19,877,100
14/11/2019 18,000 -0.10 ▼ -0.56 18,100 18,000 17,700 491 8,838,000
13/11/2019 18,100 -0.10 ▼ -0.55 18,200 18,100 17,400 1,102 19,946,200
12/11/2019 18,200 0.10 ▲ 0.55 18,100 18,200 17,400 4,041 73,546,200
11/11/2019 18,100 0.30 ▲ 1.66 17,800 18,100 17,200 3,257 58,951,700
08/11/2019 17,800 -0.20 ▼ -1.12 18,000 17,800 17,600 796 14,168,800
07/11/2019 18,000 0.30 ▲ 1.67 17,700 18,000 17,700 25 450,000
06/11/2019 17,700 -0.30 ▼ -1.69 18,000 18,200 17,600 1,657 29,328,900
05/11/2019 18,000 0.20 ▲ 1.11 17,800 18,000 17,300 535 9,630,000
04/11/2019 17,800 0.00 ■■ 0.00 17,800 17,900 17,500 986 17,550,800
01/11/2019 17,800 0.00 ■■ 0.00 17,800 18,100 17,400 930 16,554,000
31/10/2019 17,800 -0.30 ▼ -1.69 18,150 18,150 17,600 1,537 27,358,600
30/10/2019 18,150 0.00 ■■ 0.00 18,100 18,250 17,900 3,359 60,965,850
29/10/2019 18,100 -0.10 ▼ -0.55 18,200 18,200 17,800 1,118 20,235,800
28/10/2019 18,200 0.00 ■■ 0.00 18,200 18,400 18,200 713 12,976,600
25/10/2019 18,200 -0.10 ▼ -0.55 18,250 18,600 18,200 143 2,602,600
24/10/2019 18,250 -0.10 ▼ -0.55 18,350 18,600 17,900 1,101 20,093,250
23/10/2019 18,350 0.40 ▲ 2.18 17,950 18,350 17,950 789 14,478,150
22/10/2019 17,950 -0.40 ▼ -2.23 18,400 18,400 17,950 1,672 30,012,400
21/10/2019 18,400 0.40 ▲ 2.17 18,000 18,500 17,700 2,943 54,151,200
18/10/2019 18,000 0.30 ▲ 1.67 17,700 18,300 17,500 5,050 90,900,000
17/10/2019 17,700 0.20 ▲ 1.13 17,500 17,700 17,400 499 8,832,300
16/10/2019 17,500 -0.10 ▼ -0.57 17,600 17,800 17,500 407 7,122,500
15/10/2019 17,600 -0.50 ▼ -2.84 18,100 18,100 17,600 861 15,153,600
14/10/2019 18,100 -0.10 ▼ -0.55 18,200 18,300 17,500 6,576 119,025,600
11/10/2019 18,200 1.00 ▲ 5.49 17,200 18,200 17,250 7,126 129,693,200
10/10/2019 17,200 -0.10 ▼ -0.58 17,300 17,300 17,000 1,958 33,677,600
09/10/2019 17,300 0.10 ▲ 0.58 17,250 17,300 17,250 1,487 25,725,100
08/10/2019 17,250 0.60 ▲ 3.48 16,600 17,250 16,550 431 7,434,750
07/10/2019 16,600 -0.60 ▼ -3.61 17,200 17,200 16,600 2,861 47,492,600
04/10/2019 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 100 1,720,000
03/10/2019 17,200 -0.10 ▼ -0.58 17,300 17,500 16,500 3,054 52,528,800
02/10/2019 17,300 -0.10 ▼ -0.58 17,350 17,350 17,000 1,222 21,140,600
01/10/2019 17,350 0.30 ▲ 1.73 17,100 17,350 17,000 1,552 26,927,200
30/09/2019 17,100 -0.10 ▼ -0.58 17,200 17,350 17,000 1,338 22,879,800
27/09/2019 17,200 0.10 ▲ 0.58 17,150 17,350 16,900 8,301 142,777,200
26/09/2019 17,150 0.00 ■■ 0.00 17,150 17,300 16,700 2,634 45,173,100
25/09/2019 17,150 -0.10 ▼ -0.58 17,200 17,200 16,900 2,248 38,553,200
24/09/2019 17,200 0.00 ■■ 0.00 17,200 17,200 16,750 593 10,199,600
23/09/2019 17,200 -0.20 ▼ -1.16 17,350 17,500 16,800 5,279 90,798,800
20/09/2019 17,350 0.40 ▲ 2.31 17,000 17,400 16,800 3,569 61,922,150
19/09/2019 17,000 -0.40 ▼ -2.35 17,350 17,300 17,000 5,688 96,696,000
18/09/2019 17,350 0.00 ■■ 0.00 17,350 17,350 16,800 2,438 42,299,300
17/09/2019 17,350 0.40 ▲ 2.31 17,000 17,400 16,600 2,684 46,567,400
16/09/2019 17,000 0.40 ▲ 2.35 16,600 17,000 16,600 263 4,471,000
13/09/2019 16,600 -0.40 ▼ -2.41 17,000 17,200 16,500 2,294 38,080,400
12/09/2019 17,000 0.00 ■■ 0.00 17,000 17,300 17,000 564 9,588,000
11/09/2019 17,000 0.10 ▲ 0.59 16,900 17,200 16,900 3,569 60,673,000
10/09/2019 17,000 -0.10 ▼ -0.59 17,000 17,000 16,100 9,910 168,470,000
09/09/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,400 1,442 24,514,000
06/09/2019 17,000 0.60 ▲ 3.53 16,400 17,000 16,350 1,373 23,341,000
05/09/2019 16,400 -0.30 ▼ -1.83 16,700 17,000 16,400 500 8,200,000
04/09/2019 16,700 -0.60 ▼ -3.59 17,300 17,000 16,700 7,891 131,779,700
03/09/2019 17,300 0.70 ▲ 4.05 16,600 17,600 16,600 15,883 274,775,900
30/08/2019 16,600 0.00 ■■ 0.00 16,600 16,700 16,300 36,403 604,289,800
29/08/2019 16,600 0.40 ▲ 2.41 16,250 16,950 16,100 9,060 150,396,000
28/08/2019 16,250 0.10 ▲ 0.62 16,100 17,100 16,150 29,730 483,112,500
27/08/2019 16,100 -1.10 ▼ -6.83 17,200 17,000 16,000 5,126 82,528,600
26/08/2019 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 200 3,440,000
23/08/2019 17,200 0.30 ▲ 1.74 16,900 17,200 16,900 104 1,788,800
22/08/2019 16,900 -0.30 ▼ -1.78 17,200 17,000 16,900 5,701 96,346,900
21/08/2019 17,200 0.10 ▲ 0.58 17,150 17,200 16,900 2,605 44,806,000
20/08/2019 17,150 0.00 ■■ 0.00 17,150 17,200 17,150 1,700 29,155,000
19/08/2019 17,150 -0.10 ▼ -0.58 17,200 17,200 17,150 1,550 26,582,500
16/08/2019 17,200 0.00 ■■ 0.00 17,200 17,250 17,050 1,400 24,080,000
15/08/2019 17,200 -0.30 ▼ -1.74 17,500 17,200 17,200 28 481,600
14/08/2019 17,500 0.30 ▲ 1.71 17,200 17,850 17,200 2,355 41,212,500
13/08/2019 17,200 0.30 ▲ 1.74 16,900 17,200 16,900 1,392 23,942,400
12/08/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 1,043 17,626,700
09/08/2019 16,900 -0.50 ▼ -2.96 17,400 17,400 16,900 3,566 60,265,400
08/08/2019 17,400 0.00 ■■ 0.00 17,400 17,400 16,900 2,801 48,737,400
07/08/2019 17,400 -0.10 ▼ -0.57 17,450 17,400 16,900 1,536 26,726,400
06/08/2019 17,450 -0.30 ▼ -1.72 17,700 17,450 16,800 787 13,733,150
05/08/2019 17,700 0.70 ▲ 3.95 17,000 17,850 16,600 2,988 52,887,600
02/08/2019 17,000 -0.10 ▼ -0.59 17,100 17,100 16,700 12,687 215,679,000
01/08/2019 17,100 1.10 ▲ 6.43 16,050 17,100 16,000 6,277 107,336,700
31/07/2019 16,050 -1.20 ▼ -7.48 17,250 16,850 16,050 6,285 100,874,250
29/07/2019 17,250 0.10 ▲ 0.58 17,200 17,400 16,800 324 5,589,000
26/07/2019 17,200 -0.30 ▼ -1.74 17,500 17,500 16,700 213 3,663,600
25/07/2019 17,500 0.30 ▲ 1.71 17,200 17,700 17,000 728 12,740,000
24/07/2019 17,200 -0.80 ▼ -4.65 17,950 17,800 17,050 759 13,054,800
23/07/2019 17,950 0.10 ▲ 0.56 17,900 17,950 17,850 1,247 22,383,650
22/07/2019 17,900 -0.10 ▼ -0.56 18,000 18,000 17,400 3,398 60,824,200
19/07/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 761 13,698,000
18/07/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 539 9,702,000
17/07/2019 18,000 0.00 ■■ 0.00 18,000 18,100 17,700 7,932 142,776,000
16/07/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 3,284 59,112,000
15/07/2019 18,000 -0.40 ▼ -2.22 18,400 18,300 17,600 7,307 131,526,000
12/07/2019 18,400 0.00 ■■ 0.00 18,400 18,400 17,600 9,865 181,516,000
11/07/2019 18,400 0.00 ■■ 0.00 18,400 18,400 17,900 2,945 54,188,000
10/07/2019 18,400 -0.10 ▼ -0.54 18,500 18,750 17,950 1,286 23,662,400
09/07/2019 18,500 0.50 ▲ 2.70 18,000 18,500 17,950 2,647 48,969,500
08/07/2019 18,000 -0.90 ▼ -5.00 18,900 18,900 18,000 1,748 31,464,000
05/07/2019 18,900 -0.10 ▼ -0.53 18,950 18,950 18,300 1,725 32,602,500
04/07/2019 18,950 -0.10 ▼ -0.53 19,000 19,000 18,500 1,208 22,891,600
03/07/2019 19,000 0.00 ■■ 0.00 19,000 19,100 18,500 6,963 132,297,000
02/07/2019 19,000 0.60 ▲ 3.16 18,450 19,300 18,400 20,876 396,644,000
01/07/2019 18,450 0.00 ■■ 0.00 18,450 18,600 18,050 335 6,180,750
28/06/2019 18,450 0.40 ▲ 2.17 18,000 18,500 18,000 2,152 39,704,400
27/06/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 1,517 27,306,000
26/06/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 1,516 27,288,000
25/06/2019 18,000 -0.50 ▼ -2.78 18,500 18,400 18,000 2,822 50,796,000
24/06/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,100 330 6,105,000
21/06/2019 18,500 -0.40 ▼ -2.16 18,950 18,500 18,100 3,002 55,537,000
20/06/2019 18,950 0.30 ▲ 1.58 18,600 19,150 18,200 2,434 46,124,300
19/06/2019 18,600 0.10 ▲ 0.54 18,500 19,200 18,400 3,461 64,374,600
18/06/2019 18,500 -0.10 ▼ -0.54 18,650 19,500 18,450 600 11,100,000
17/06/2019 18,650 -0.20 ▼ -1.07 18,800 18,800 18,600 1,068 19,918,200
16/06/2019 18,800 0.30 ▲ 1.60 18,500 18,850 18,100 5,314 99,903,200
14/06/2019 18,800 0.30 ▲ 1.60 18,500 18,850 18,100 5,314 99,903,200
13/06/2019 18,500 -0.20 ▼ -1.08 18,700 19,000 18,000 1,672 30,932,000
11/06/2019 18,400 -0.30 ▼ -1.63 18,700 18,400 18,100 2,957 54,408,800
10/06/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 930 17,391,000
09/06/2019 18,700 0.20 ▲ 1.07 18,500 19,000 18,000 1,223 22,870,100
07/06/2019 18,700 0.20 ▲ 1.07 18,500 19,000 18,000 1,223 22,870,100
06/06/2019 18,500 -0.10 ▼ -0.54 18,550 18,500 17,850 264 4,884,000
05/06/2019 18,550 0.60 ▲ 3.23 18,000 18,550 17,500 2,449 45,428,950
04/06/2019 18,000 0.40 ▲ 2.22 17,650 18,700 17,800 4,487 80,766,000
03/06/2019 17,650 -0.50 ▼ -2.83 18,150 18,500 17,650 7,294 128,739,100
02/06/2019 18,150 -1.30 ▼ -7.16 19,400 19,400 18,150 2,008 36,445,200
31/05/2019 18,150 -1.30 ▼ -7.16 19,400 19,400 18,150 2,008 36,445,200
30/05/2019 19,400 0.50 ▲ 2.58 18,900 19,400 18,200 2,859 55,464,600
29/05/2019 18,900 0.40 ▲ 2.12 18,500 19,450 18,300 2,408 45,511,200
28/05/2019 18,500 1.20 ▲ 6.49 17,300 18,500 17,400 8,982 166,167,000
27/05/2019 17,300 0.20 ▲ 1.16 17,100 17,800 17,200 2,495 43,163,500
26/05/2019 17,100 -0.70 ▼ -4.09 17,800 17,700 17,100 12,004 205,268,400
24/05/2019 17,100 -0.70 ▼ -4.09 17,800 17,700 17,100 12,004 205,268,400
23/05/2019 17,800 -0.50 ▼ -2.81 18,300 18,250 17,800 3,609 64,240,200
22/05/2019 18,300 -0.20 ▼ -1.09 18,500 18,500 18,300 1,266 23,167,800
21/05/2019 18,500 0.30 ▲ 1.62 18,200 18,500 18,200 5,659 104,691,500
20/05/2019 18,200 -0.80 ▼ -4.40 19,000 18,800 18,200 9,431 171,644,200
19/05/2019 19,000 -0.30 ▼ -1.58 19,300 19,300 18,400 8,674 164,806,000
17/05/2019 19,000 -0.30 ▼ -1.58 19,300 19,300 18,400 8,674 164,806,000
16/05/2019 19,300 0.00 ■■ 0.00 19,300 19,350 18,700 4,204 81,137,200
15/05/2019 19,300 -0.10 ▼ -0.52 19,350 19,300 18,900 10,010 193,193,000
14/05/2019 19,350 -0.10 ▼ -0.52 19,500 19,400 18,900 193 3,734,550
13/05/2019 19,500 -0.10 ▼ -0.51 19,550 19,500 18,950 1,843 35,938,500
12/05/2019 19,550 0.10 ▲ 0.51 19,500 19,600 19,000 1,489 29,109,950
10/05/2019 19,550 0.10 ▲ 0.51 19,500 19,600 19,000 1,489 29,109,950
09/05/2019 19,500 -0.10 ▼ -0.51 19,650 19,650 18,800 7,081 138,079,500
08/05/2019 19,650 -0.10 ▼ -0.51 19,750 19,750 18,900 1,409 27,686,850
07/05/2019 19,750 0.10 ▲ 0.51 19,650 20,300 19,000 720 14,220,000
06/05/2019 19,650 -0.40 ▼ -2.04 20,000 19,800 18,900 3,984 78,285,600
05/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,200 283 5,660,000
03/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,200 283 5,660,000
02/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,050 452 9,040,000
01/05/2019 20,000 0.20 ▲ 1.00 19,800 20,000 19,150 2,279 45,580,000
30/04/2019 20,000 0.20 ▲ 1.00 19,800 20,000 19,150 2,279 45,580,000
29/04/2019 20,000 0.20 ▲ 1.00 19,800 20,000 19,150 2,279 45,580,000
28/04/2019 20,000 0.20 ▲ 1.00 19,800 20,000 19,150 2,279 45,580,000
26/04/2019 20,000 0.20 ▲ 1.00 19,800 20,000 19,150 2,279 45,580,000
25/04/2019 19,800 -0.10 ▼ -0.51 19,850 19,900 19,100 2,065 40,887,000
24/04/2019 19,850 0.50 ▲ 2.52 19,350 19,850 19,050 7,387 146,631,950
23/04/2019 19,350 -0.10 ▼ -0.52 19,500 19,350 19,050 4,067 78,696,450
22/04/2019 19,500 -0.50 ▼ -2.56 20,000 19,800 19,050 4,551 88,744,500
21/04/2019 20,000 0.00 ■■ 0.00 20,000 20,200 19,100 2,188 43,760,000
19/04/2019 20,000 0.00 ■■ 0.00 20,000 20,200 19,100 2,188 43,760,000
18/04/2019 20,000 -0.50 ▼ -2.50 20,500 20,000 19,100 23,092 461,840,000
17/04/2019 20,500 -0.30 ▼ -1.46 20,800 20,600 19,600 4,033 82,676,500
16/04/2019 20,800 0.00 ■■ 0.00 20,800 20,800 19,700 11,047 229,777,600
15/04/2019 20,800 -0.10 ▼ -0.48 20,950 20,950 20,300 4,896 101,836,800
12/04/2019 20,800 -0.10 ▼ -0.48 20,950 20,950 20,300 4,896 101,836,800
11/04/2019 20,950 0.10 ▲ 0.48 20,800 21,000 20,700 10,317 216,141,150
10/04/2019 20,800 -0.20 ▼ -0.96 21,000 21,350 20,400 9,768 203,174,400
09/04/2019 21,000 0.70 ▲ 3.33 20,300 21,450 20,700 18,368 385,728,000
08/04/2019 20,300 1.30 ▲ 6.40 19,000 20,300 18,700 48,660 987,798,000
05/04/2019 19,000 -0.20 ▼ -1.05 19,200 19,200 18,500 9,101 172,919,000
04/04/2019 19,200 0.10 ▲ 0.52 19,100 19,450 19,000 5,621 107,923,200
03/04/2019 19,100 0.20 ▲ 1.05 18,900 19,500 18,800 14,168 270,608,800
02/04/2019 18,900 -0.10 ▼ -0.53 19,000 19,000 18,800 8,499 160,631,100
01/04/2019 19,000 -0.80 ▼ -4.21 19,800 20,000 19,000 22,912 435,328,000
30/03/2019 9,100 -0.11 ▼ -1.21 9,210 9,270 9,050 8,550 77,805,000
29/03/2019 19,800 0.60 ▲ 3.03 19,250 20,000 19,600 29,667 587,406,600
28/03/2019 19,250 1.30 ▲ 6.75 18,000 19,250 18,000 68,211 1,313,061,750
27/03/2019 18,000 1.10 ▲ 6.11 16,900 18,050 16,550 17,931 322,758,000
26/03/2019 16,900 0.80 ▲ 4.73 16,100 17,000 16,100 3,311 55,955,900
25/03/2019 16,100 -1.00 ▼ -6.21 17,100 17,100 16,100 30,103 484,658,300
22/03/2019 17,100 -0.90 ▼ -5.26 18,050 18,050 17,100 10,674 182,525,400
21/03/2019 18,050 -0.60 ▼ -3.32 18,600 18,800 18,000 19,246 347,390,300
20/03/2019 18,600 0.00 ■■ 0.00 18,650 18,650 18,050 10,281 191,226,600
19/03/2019 18,650 0.30 ▲ 1.61 18,400 19,000 17,800 25,351 472,796,150
18/03/2019 18,400 -0.10 ▼ -0.54 18,450 18,450 17,500 32,156 591,670,400
15/03/2019 18,450 -0.10 ▼ -0.54 18,500 18,700 18,050 36,691 676,948,950
14/03/2019 18,500 0.90 ▲ 4.86 17,650 18,850 18,000 28,240 522,440,000
13/03/2019 17,650 1.20 ▲ 6.80 16,500 17,650 15,900 17,619 310,975,350
12/03/2019 16,500 -1.10 ▼ -6.67 17,600 17,000 16,400 27,686 456,819,000
11/03/2019 17,600 -1.30 ▼ -7.39 18,900 18,000 17,600 47,374 833,782,400
08/03/2019 18,900 0.00 ■■ 0.00 18,850 19,300 18,850 106,355 2,010,109,500
07/03/2019 18,850 1.20 ▲ 6.37 17,650 18,850 18,850 10,560 199,056,000
06/03/2019 17,650 1.20 ▲ 6.80 16,500 17,650 17,100 94,741 1,672,178,650
05/03/2019 16,500 1.10 ▲ 6.67 15,450 16,500 16,500 8,237 135,910,500
04/03/2019 15,450 1.00 ▲ 6.47 14,450 15,450 15,450 8,213 126,890,850
01/03/2019 14,450 0.90 ▲ 6.23 13,550 14,450 13,450 65,368 944,567,600
28/02/2019 13,550 0.90 ▲ 6.64 12,700 13,550 12,700 6,458 87,505,900
27/02/2019 12,700 0.80 ▲ 6.30 11,900 12,700 12,400 8,725 110,807,500
26/02/2019 11,900 -0.60 ▼ -5.04 12,500 12,700 11,900 2,845 33,855,500
25/02/2019 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 4,070 50,875,000
22/02/2019 12,500 0.40 ▲ 3.20 12,100 12,500 11,900 1,905 23,812,500
21/02/2019 12,100 -0.20 ▼ -1.65 12,300 12,750 12,000 3,781 45,750,100
20/02/2019 12,300 0.80 ▲ 6.50 11,500 12,300 11,100 7,256 89,248,800
19/02/2019 11,500 0.40 ▲ 3.48 11,100 11,500 11,000 1,465 16,847,500
18/02/2019 11,100 0.10 ▲ 0.90 11,000 11,100 10,900 3,358 37,273,800
15/02/2019 11,000 0.10 ▲ 0.91 10,900 11,000 10,800 399 4,389,000
14/02/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 1,567 17,080,300
13/02/2019 10,900 0.30 ▲ 2.75 10,600 11,000 10,500 1,775 19,347,500
12/02/2019 10,600 0.20 ▲ 1.89 10,400 10,600 10,500 3,383 35,859,800
11/02/2019 10,400 0.10 ▲ 0.96 10,350 10,450 10,200 1,248 12,979,200
01/02/2019 10,350 0.10 ▲ 0.97 10,250 10,350 10,350 270 2,794,500
31/01/2019 10,250 -0.20 ▼ -1.95 10,400 10,400 10,250 1,473 15,098,250
30/01/2019 10,400 0.30 ▲ 2.88 10,100 10,600 10,000 4,399 45,749,600
29/01/2019 10,100 0.60 ▲ 5.94 9,460 10,100 9,610 2,531 25,563,100
28/01/2019 9,460 0.20 ▲ 2.11 9,310 9,700 9,310 4,125 39,022,500
25/01/2019 9,310 0.00 ■■ 0.00 9,300 9,500 9,300 427 3,975,370
24/01/2019 9,300 -0.30 ▼ -3.23 9,590 9,550 9,300 481,000 4,473,300,000
23/01/2019 9,590 0.30 ▲ 3.13 9,300 9,700 9,160 1,282,000 12,294,380,000
22/01/2019 9,300 0.00 ■■ 0.00 9,300 9,450 9,300 2,641,000 24,561,300,000
21/01/2019 9,300 -0.25 ▼ -2.69 9,550 9,550 9,200 15,720 146,196,000
20/01/2019 9,550 0.20 ▲ 2.09 9,400 9,550 9,400 1,049,000 10,017,950,000
18/01/2019 9,550 0.15 ▲ 1.57 9,400 9,550 9,400 10,490 100,179,500
17/01/2019 9,400 -0.15 ▼ -1.60 9,550 9,410 9,400 13,150 123,610,000
16/01/2019 9,550 0.14 ▲ 1.47 9,410 9,550 9,400 29,360 280,388,000
15/01/2019 9,410 -0.14 ▼ -1.49 9,550 9,450 9,400 800 7,528,000
14/01/2019 9,550 -0.02 ▼ -0.21 9,570 9,600 9,450 18,140 173,237,000
11/01/2019 9,570 -0.02 ▼ -0.21 9,590 9,590 9,410 156,690 1,499,523,300
10/01/2019 9,590 0.19 ▲ 1.98 9,400 9,590 9,400 37,620 360,775,800
09/01/2019 9,400 -0.05 ▼ -0.53 9,400 9,400 9,300 42,700 401,380,000
08/01/2019 9,400 0.01 ▲ 0.11 9,390 9,400 9,360 8,290 77,926,000
07/01/2019 9,390 0.09 ▲ 0.96 9,300 9,400 9,240 30,410 285,549,900
04/01/2019 9,300 0.09 ▲ 0.97 9,300 9,390 9,270 132,820 1,235,226,000
03/01/2019 9,300 0.06 ▲ 0.65 9,300 9,360 9,260 92,680 861,924,000
02/01/2019 9,300 -0.05 ▼ -0.54 9,350 9,600 9,300 53,560 498,108,000
30/12/2018 9,350 0.01 ▲ 0.11 9,340 9,400 9,300 26,730 249,925,500
28/12/2018 9,350 0.01 ▲ 0.11 9,340 9,400 9,300 26,730 249,925,500
27/12/2018 9,340 0.02 ▲ 0.21 9,340 9,490 9,250 28,980 270,673,200
26/12/2018 9,340 0.13 ▲ 1.39 9,210 9,340 9,100 1,650 15,411,000
25/12/2018 9,210 -0.01 ▼ -0.11 9,220 9,220 9,110 25,100 231,171,000
24/12/2018 9,220 -0.13 ▼ -1.41 9,350 9,300 9,220 12,290 113,313,800
22/12/2018 9,350 0.07 ▲ 0.75 9,280 9,350 9,100 18,290 171,011,500
21/12/2018 9,350 0.07 ▲ 0.75 9,280 9,350 9,100 18,290 171,011,500
20/12/2018 9,280 -0.01 ▼ -0.11 9,290 9,400 9,120 24,170 224,297,600
19/12/2018 9,290 0.17 ▲ 1.83 9,120 9,290 9,120 50 464,500
18/12/2018 9,120 -0.08 ▼ -0.88 9,200 9,250 9,110 8,400 76,608,000
17/12/2018 9,200 -0.06 ▼ -0.65 9,260 9,300 9,200 8,250 75,900,000
15/12/2018 9,260 -0.04 ▼ -0.43 9,300 9,450 9,260 21,510 199,182,600
14/12/2018 9,260 -0.04 ▼ -0.43 9,300 9,450 9,260 21,510 199,182,600
13/12/2018 9,300 -0.10 ▼ -1.08 9,400 9,450 9,300 6,510 60,543,000
12/12/2018 9,400 0.06 ▲ 0.64 9,340 9,600 9,220 5,880 55,272,000
11/12/2018 9,340 0.08 ▲ 0.86 9,260 9,340 9,200 16,200 151,308,000
10/12/2018 9,260 -0.06 ▼ -0.65 9,320 9,320 9,200 25,530 236,407,800
07/12/2018 9,320 0.09 ▲ 0.97 9,230 9,350 9,240 8,970 83,600,400
06/12/2018 9,230 -0.12 ▼ -1.30 9,350 9,500 9,230 8,470 78,178,100
05/12/2018 9,350 -0.11 ▼ -1.18 9,460 9,350 9,200 19,690 184,101,500
04/12/2018 9,460 0.26 ▲ 2.75 9,200 9,600 9,200 118,310 1,119,212,600
03/12/2018 9,200 0.10 ▲ 1.09 9,100 9,270 9,200 3,050 28,060,000
30/11/2018 9,100 -0.11 ▼ -1.21 9,210 9,270 9,050 8,550 77,805,000
29/11/2018 9,210 -0.03 ▼ -0.33 9,240 9,270 9,210 14,260 131,334,600
28/11/2018 9,240 0.06 ▲ 0.65 9,180 9,270 9,150 54,410 502,748,400
27/11/2018 9,180 -0.02 ▼ -0.22 9,200 9,200 9,180 14,330 131,549,400
26/11/2018 9,200 0.04 ▲ 0.43 9,160 9,390 9,200 2,320 21,344,000
24/11/2018 9,160 -0.04 ▼ -0.44 9,200 9,350 9,160 10,690 97,920,400
23/11/2018 9,160 -0.04 ▼ -0.44 9,200 9,350 9,160 10,690 97,920,400
22/11/2018 9,200 0.08 ▲ 0.87 9,120 9,350 9,120 38,480 354,016,000
21/11/2018 9,120 0.01 ▲ 0.11 9,110 9,250 9,110 8,370 76,334,400
20/11/2018 9,110 -0.23 ▼ -2.52 9,340 9,340 9,110 53,620 488,478,200
19/11/2018 9,340 -0.30 ▼ -3.21 9,640 9,340 9,000 25,700 240,038,000
16/11/2018 9,640 0.14 ▲ 1.45 9,500 9,720 9,400 37,980 366,127,200
15/11/2018 9,500 -0.25 ▼ -2.63 9,750 9,750 9,500 24,790 235,505,000
14/11/2018 9,750 0.24 ▲ 2.46 9,750 9,990 9,750 2,730 26,617,500
13/11/2018 9,750 -0.25 ▼ -2.56 10,000 9,960 9,650 146,860 1,431,885,000
12/11/2018 10,000 -0.75 ▼ -7.50 10,750 10,750 10,000 51,080 510,800,000
10/11/2018 10,750 -0.15 ▼ -1.40 10,900 10,950 10,700 8,500 91,375,000
09/11/2018 10,750 -0.15 ▼ -1.40 10,900 10,950 10,700 8,500 91,375,000
08/11/2018 10,900 0.15 ▲ 1.38 10,750 10,950 10,650 7,200 78,480,000
07/11/2018 10,750 0.15 ▲ 1.40 10,600 11,000 10,700 15,370 165,227,500
06/11/2018 10,600 -0.15 ▼ -1.42 10,750 11,500 10,450 69,460 736,276,000
05/11/2018 10,750 -0.35 ▼ -3.26 11,100 11,100 10,650 3,270 35,152,500
04/11/2018 11,100 -0.20 ▼ -1.80 11,100 11,350 10,500 43,060 477,966,000
02/11/2018 11,100 -0.20 ▼ -1.80 11,100 11,350 10,500 43,060 477,966,000
01/11/2018 11,100 -0.30 ▼ -2.70 11,400 11,350 11,100 29,240 324,564,000
31/10/2018 11,400 -0.10 ▼ -0.88 11,500 11,800 11,150 41,360 471,504,000
30/10/2018 11,500 -0.30 ▼ -2.61 11,800 11,800 11,300 17,540 201,710,000
29/10/2018 11,800 -0.10 ▼ -0.85 11,900 11,800 11,250 7,590 89,562,000
28/10/2018 11,900 -0.05 ▼ -0.42 11,950 11,900 11,450 1,360 16,184,000
26/10/2018 11,900 -0.05 ▼ -0.42 11,950 11,900 11,450 1,360 16,184,000
25/10/2018 11,950 0.15 ▲ 1.26 11,800 11,950 11,100 21,190 253,220,500
24/10/2018 11,800 0.10 ▲ 0.85 11,800 12,000 11,800 11,490 135,582,000
23/10/2018 11,800 -0.25 ▼ -2.12 12,050 12,400 11,800 8,960 105,728,000
22/10/2018 12,050 0.10 ▲ 0.83 11,950 12,050 11,700 12,910 155,565,500
19/10/2018 11,950 -0.15 ▼ -1.26 12,100 12,100 11,900 28,100 335,795,000
18/10/2018 12,100 -0.10 ▼ -0.83 12,200 12,200 12,000 18,880 228,448,000
17/10/2018 12,200 0.20 ▲ 1.64 12,000 12,350 12,000 64,540 787,388,000
16/10/2018 12,000 0.15 ▲ 1.25 12,000 12,200 11,950 24,200 290,400,000
15/10/2018 12,000 -0.70 ▼ -5.83 12,700 12,750 12,000 20,820 249,840,000
14/10/2018 12,700 0.25 ▲ 1.97 12,450 12,700 11,950 48,700 618,490,000
12/10/2018 12,700 0.25 ▲ 1.97 12,450 12,700 11,950 48,700 618,490,000
11/10/2018 12,450 -0.90 ▼ -7.23 13,350 13,200 12,450 126,130 1,570,318,500
10/10/2018 13,350 -0.05 ▼ -0.37 13,400 13,400 13,300 61,270 817,954,500
09/10/2018 13,400 0.05 ▲ 0.37 13,400 13,550 13,400 92,760 1,242,984,000
08/10/2018 13,400 0.10 ▲ 0.75 13,400 13,650 13,350 77,170 1,034,078,000
06/10/2018 13,400 -0.25 ▼ -1.87 13,650 13,850 13,400 87,330 1,170,222,000
05/10/2018 13,400 -0.25 ▼ -1.87 13,650 13,850 13,400 87,330 1,170,222,000
04/10/2018 13,650 -0.25 ▼ -1.83 13,900 13,750 13,500 151,630 2,069,749,500
03/10/2018 13,900 -0.10 ▼ -0.72 14,000 14,100 13,750 72,610 1,009,279,000
02/10/2018 14,000 -0.40 ▼ -2.86 14,400 14,500 14,000 61,690 863,660,000
01/10/2018 14,400 0.40 ▲ 2.78 14,000 14,500 14,000 120,190 1,730,736,000
30/09/2018 14,000 0.35 ▲ 2.50 13,650 14,200 13,600 264,740 3,706,360,000
28/09/2018 14,000 0.35 ▲ 2.50 13,650 14,200 13,600 264,740 3,706,360,000
27/09/2018 13,650 0.25 ▲ 1.83 13,400 13,700 13,400 84,030 1,147,009,500
26/09/2018 13,400 0.10 ▲ 0.75 13,400 13,600 13,250 108,080 1,448,272,000
25/09/2018 13,400 -0.10 ▼ -0.75 13,500 13,500 13,300 32,010 428,934,000
24/09/2018 13,500 0.15 ▲ 1.11 13,350 13,600 13,350 11,080 149,580,000
21/09/2018 13,350 -0.10 ▼ -0.75 13,450 13,600 13,350 77,190 1,030,486,500
20/09/2018 13,450 -0.15 ▼ -1.12 13,600 13,600 13,450 42,660 573,777,000
19/09/2018 13,600 -0.10 ▼ -0.74 13,700 13,800 13,250 101,380 1,378,768,000
18/09/2018 13,700 0.10 ▲ 0.73 13,600 13,700 13,200 65,930 903,241,000
17/09/2018 13,600 -0.35 ▼ -2.57 13,950 13,950 13,500 16,400 223,040,000
16/09/2018 13,950 0.50 ▲ 3.58 13,450 13,950 13,450 44,940 626,913,000
14/09/2018 13,950 0.50 ▲ 3.58 13,450 13,950 13,450 44,940 626,913,000
13/09/2018 13,450 0.05 ▲ 0.37 13,400 13,700 13,250 20,500 275,725,000
12/09/2018 13,400 -0.55 ▼ -4.10 13,950 13,950 13,400 21,340 285,956,000
11/09/2018 13,950 0.25 ▲ 1.79 13,700 13,950 13,350 53,740 749,673,000
10/09/2018 13,700 0.20 ▲ 1.46 13,500 13,750 13,400 132,830 1,819,771,000
07/09/2018 13,500 0.10 ▲ 0.74 13,400 13,500 13,250 55,580 750,330,000
06/09/2018 13,400 -0.60 ▼ -4.48 14,000 13,600 13,400 31,550 422,770,000
05/09/2018 14,000 0.20 ▲ 1.43 13,800 14,000 13,400 38,580 540,120,000
04/09/2018 13,800 -0.25 ▼ -1.81 13,800 13,800 13,550 173,440 2,393,472,000
03/09/2018 13,800 -0.05 ▼ -0.36 13,850 14,000 13,550 88,810 1,225,578,000
31/08/2018 13,800 -0.05 ▼ -0.36 13,850 14,000 13,550 88,810 1,225,578,000
30/08/2018 13,850 -0.25 ▼ -1.81 14,100 13,850 13,600 33,060 457,881,000
29/08/2018 14,100 -0.10 ▼ -0.71 14,200 14,200 13,650 7,010 98,841,000
28/08/2018 14,200 0.40 ▲ 2.82 13,800 14,200 13,500 24,970 354,574,000
27/08/2018 13,800 -0.15 ▼ -1.09 13,800 13,800 13,450 6,670 92,046,000
24/08/2018 13,800 -0.20 ▼ -1.45 14,000 14,000 13,500 30,330 418,554,000
23/08/2018 14,000 -0.20 ▼ -1.43 14,200 14,100 13,300 26,610 372,540,000
22/08/2018 14,200 0.10 ▲ 0.70 14,100 14,200 14,000 630 8,946,000
21/08/2018 14,100 0.30 ▲ 2.13 13,800 14,300 13,700 329,930 4,652,013,000
20/08/2018 13,800 -0.30 ▼ -2.17 14,100 14,400 13,800 21,960 303,048,000
17/08/2018 14,100 -0.10 ▼ -0.71 14,200 14,100 14,100 1,220 17,202,000
16/08/2018 14,200 -0.30 ▼ -2.11 14,500 14,300 13,750 19,640 278,888,000
15/08/2018 14,500 0.05 ▲ 0.34 14,450 14,500 13,900 28,160 408,320,000
14/08/2018 14,450 0.45 ▲ 3.11 14,000 14,450 14,000 11,770 170,076,500
13/08/2018 14,000 -0.60 ▼ -4.29 14,600 14,200 13,800 8,020 112,280,000
11/08/2018 14,600 0.40 ▲ 2.74 14,200 14,600 13,700 48,300 705,180,000
10/08/2018 14,600 0.40 ▲ 2.74 14,200 14,600 13,700 48,300 705,180,000
09/08/2018 14,200 -0.10 ▼ -0.70 14,300 14,650 13,800 27,040 383,968,000
08/08/2018 14,300 0.40 ▲ 2.80 13,900 14,400 13,500 11,750 168,025,000
07/08/2018 13,900 -1.00 ▼ -7.19 14,900 14,750 13,900 41,320 574,348,000
06/08/2018 14,900 0.45 ▲ 3.02 14,450 15,450 14,000 109,460 1,630,954,000
03/08/2018 14,450 0.90 ▲ 6.23 13,550 14,450 13,100 116,100 1,677,645,000
02/08/2018 13,550 -0.35 ▼ -2.58 13,900 14,000 13,550 1,190 16,124,500
01/08/2018 13,900 -0.10 ▼ -0.72 14,000 14,150 13,500 29,360 408,104,000
31/07/2018 14,000 -0.20 ▼ -1.43 14,000 14,000 13,750 13,480 188,720,000
30/07/2018 14,000 -0.20 ▼ -1.43 14,200 14,000 13,750 28,620 400,680,000
29/07/2018 14,200 -0.10 ▼ -0.70 14,300 14,300 14,000 20,980 297,916,000
27/07/2018 14,200 -0.10 ▼ -0.70 14,300 14,300 14,000 20,980 297,916,000
26/07/2018 14,300 -0.30 ▼ -2.10 14,300 14,300 14,000 12,980 185,614,000
25/07/2018 14,300 0.40 ▲ 2.80 13,900 14,500 13,900 38,880 555,984,000
24/07/2018 13,900 0.15 ▲ 1.08 13,750 14,000 13,700 22,990 319,561,000
23/07/2018 13,750 -0.25 ▼ -1.82 14,000 14,000 13,700 26,130 359,287,500
22/07/2018 14,000 -0.20 ▼ -1.43 14,000 14,000 13,700 9,010 126,140,000
20/07/2018 14,000 -0.20 ▼ -1.43 14,000 14,000 13,700 9,010 126,140,000
19/07/2018 14,000 0.10 ▲ 0.71 13,900 14,000 14,000 2,160 30,240,000
18/07/2018 13,900 -0.20 ▼ -1.44 13,900 13,900 13,000 107,620 1,495,918,000
17/07/2018 13,900 -0.10 ▼ -0.72 14,000 14,000 13,550 18,560 257,984,000
16/07/2018 14,000 -0.05 ▼ -0.36 14,000 14,000 13,950 360 5,040,000
13/07/2018 14,000 0.05 ▲ 0.36 13,950 14,000 13,500 7,120 99,680,000
12/07/2018 13,950 -0.05 ▼ -0.36 14,000 14,000 13,200 3,170 44,221,500
11/07/2018 14,000 -0.95 ▼ -6.79 14,000 14,000 13,050 43,820 613,480,000
10/07/2018 14,000 -0.35 ▼ -2.50 14,350 14,350 13,850 20,850 291,900,000
09/07/2018 14,350 0.20 ▲ 1.39 14,150 14,400 13,800 5,320 76,342,000
06/07/2018 14,150 -0.30 ▼ -2.12 14,450 14,300 13,700 8,070 114,190,500
05/07/2018 14,450 -0.05 ▼ -0.35 14,500 14,450 13,900 10,580 152,881,000
04/07/2018 14,500 -0.50 ▼ -3.45 14,500 14,500 13,800 2,350 34,075,000
03/07/2018 14,500 -0.10 ▼ -0.69 14,600 14,500 13,650 13,560 196,620,000
02/07/2018 14,600 -0.20 ▼ -1.37 14,800 14,800 13,800 23,320 340,472,000
29/06/2018 14,800 0.15 ▲ 1.01 14,650 0 0 10,720 158,656,000
28/06/2018 14,650 -0.35 ▼ -2.39 15,000 15,000 14,600 19,290 282,598,500
27/06/2018 15,000 -0.05 ▼ -0.33 15,050 15,400 14,800 13,840 207,600,000
26/06/2018 15,050 -0.05 ▼ -0.33 15,100 15,100 14,750 1,530 23,026,500
25/06/2018 15,100 -0.15 ▼ -0.99 15,250 15,250 14,550 8,430 127,293,000
24/06/2018 15,250 0.35 ▲ 2.30 14,900 15,400 14,800 5,940 90,585,000
22/06/2018 15,250 0.35 ▲ 2.30 14,900 15,400 14,800 5,940 90,585,000
21/06/2018 15,450 -0.05 ▼ -0.32 15,500 15,500 14,650 15,080 232,986,000
20/06/2018 15,500 0.40 ▲ 2.58 15,100 15,500 14,250 8,320 128,960,000
19/06/2018 15,100 -0.40 ▼ -2.65 15,500 15,500 14,450 59,780 902,678,000
18/06/2018 15,500 -0.50 ▼ -3.23 16,000 16,000 15,500 5,110 79,205,000
15/06/2018 16,000 -0.30 ▼ -1.88 16,300 16,300 16,000 1,910 30,560,000
14/06/2018 16,300 0.05 ▲ 0.31 16,250 16,450 16,000 16,020 261,126,000
13/06/2018 16,250 0.05 ▲ 0.31 16,200 16,600 15,750 1,620 26,325,000
12/06/2018 16,200 -0.20 ▼ -1.23 16,200 16,200 15,750 42,960 695,952,000
11/06/2018 16,200 -0.30 ▼ -1.85 16,500 16,700 16,200 19,250 311,850,000
08/06/2018 16,500 -0.30 ▼ -1.82 16,800 16,900 16,250 14,610 241,065,000
07/06/2018 16,800 -0.10 ▼ -0.60 16,900 16,900 16,000 44,970 755,496,000
06/06/2018 16,900 -0.05 ▼ -0.30 16,950 16,950 16,600 9,560 161,564,000
05/06/2018 16,950 0.10 ▲ 0.59 16,950 17,200 16,000 90,140 1,527,873,000
04/06/2018 16,950 -0.05 ▼ -0.29 17,000 17,200 16,500 43,940 744,783,000
01/06/2018 17,000 -0.10 ▼ -0.59 17,000 17,950 16,900 42,230 717,910,000
31/05/2018 17,000 0.30 ▲ 1.76 16,700 17,800 16,900 72,450 1,231,650,000
30/05/2018 16,700 1.05 ▲ 6.29 15,650 16,700 15,650 36,730 613,391,000
29/05/2018 15,650 1.00 ▲ 6.39 14,650 15,650 14,800 89,470 1,400,205,500
28/05/2018 14,650 -1.05 ▼ -7.17 15,700 15,750 14,650 85,720 1,255,798,000
25/05/2018 15,700 -0.05 ▼ -0.32 15,750 15,750 15,200 37,610 590,477,000
24/05/2018 15,750 -0.25 ▼ -1.59 16,000 15,800 15,200 51,810 816,007,500
23/05/2018 16,000 -0.30 ▼ -1.88 16,000 16,000 15,200 55,180 882,880,000
22/05/2018 16,000 -1.00 ▼ -6.25 17,000 16,800 15,900 62,400 998,400,000
21/05/2018 17,000 -0.10 ▼ -0.59 17,100 17,100 16,800 10,100 171,700,000
19/05/2018 17,100 -0.10 ▼ -0.58 17,200 17,100 16,800 7,360 125,856,000
18/05/2018 17,100 -0.10 ▼ -0.58 17,200 17,100 16,800 7,360 125,856,000
17/05/2018 17,200 -0.10 ▼ -0.58 17,300 17,300 17,000 4,110 70,692,000
16/05/2018 17,300 -0.30 ▼ -1.73 17,300 17,450 16,900 67,750 1,172,075,000
15/05/2018 17,300 -0.20 ▼ -1.16 17,500 17,500 17,000 33,050 571,765,000
14/05/2018 17,500 0.20 ▲ 1.14 17,300 17,600 16,900 13,760 240,800,000
13/05/2018 17,300 -0.10 ▼ -0.58 17,400 17,350 16,800 17,050 294,965,000
11/05/2018 17,300 -0.10 ▼ -0.58 17,400 17,350 16,800 17,050 294,965,000
10/05/2018 17,400 -0.15 ▼ -0.86 17,550 17,400 16,900 42,350 736,890,000
09/05/2018 17,550 0.25 ▲ 1.42 17,300 17,700 17,000 10,120 177,606,000
08/05/2018 17,300 -0.50 ▼ -2.89 17,800 17,600 17,000 45,700 790,610,000
07/05/2018 17,800 -0.10 ▼ -0.56 17,800 17,800 17,700 37,970 675,866,000
05/05/2018 17,800 0.10 ▲ 0.56 17,700 17,900 17,650 7,350 130,830,000
04/05/2018 17,800 0.10 ▲ 0.56 17,700 17,900 17,650 7,350 130,830,000
03/05/2018 17,700 0.10 ▲ 0.56 17,600 17,900 17,400 10,260 181,602,000
02/05/2018 17,600 -0.35 ▼ -1.99 17,950 17,900 16,900 18,080 318,208,000
28/04/2018 17,950 -0.05 ▼ -0.28 17,950 17,950 17,500 17,630 316,458,500
27/04/2018 17,950 -0.05 ▼ -0.28 17,950 17,950 17,500 17,630 316,458,500
26/04/2018 17,950 -0.05 ▼ -0.28 18,000 18,000 17,450 19,830 355,948,500
25/04/2018 18,000 -0.10 ▼ -0.56 18,000 18,100 17,000 101,100 1,819,800,000
24/04/2018 18,000 -0.10 ▼ -0.56 18,000 18,100 17,000 101,100 1,819,800,000
23/04/2018 18,000 -0.25 ▼ -1.39 18,250 18,300 17,700 2,830 50,940,000
20/04/2018 18,250 0.05 ▲ 0.27 18,200 18,550 17,100 30,800 562,100,000
19/04/2018 18,200 -0.20 ▼ -1.10 18,200 18,600 18,000 70,870 1,289,834,000
18/04/2018 18,200 0.05 ▲ 0.27 18,200 18,700 18,000 145,450 2,647,190,000
13/04/2018 18,750 0.55 ▲ 2.93 18,200 18,950 18,000 74,290 1,392,937,500
12/04/2018 18,200 0.05 ▲ 0.27 18,150 18,400 17,850 194,400 3,538,080,000
11/04/2018 18,150 -0.35 ▼ -1.93 18,500 19,000 18,000 81,610 1,481,221,500
10/04/2018 18,500 -0.70 ▼ -3.78 19,200 19,200 18,000 33,300 616,050,000
09/04/2018 19,200 -0.50 ▼ -2.60 19,200 19,200 18,200 49,290 946,368,000
06/04/2018 19,200 -0.40 ▼ -2.08 19,600 19,600 19,000 38,430 737,856,000
05/04/2018 19,600 -0.10 ▼ -0.51 19,600 19,600 19,300 18,240 357,504,000
04/04/2018 19,600 -0.10 ▼ -0.51 19,700 19,700 19,100 35,700 699,720,000
03/04/2018 19,700 -0.05 ▼ -0.25 19,700 19,700 19,000 34,570 681,029,000
02/04/2018 19,700 -0.10 ▼ -0.51 19,800 19,800 19,600 11,380 224,186,000
31/03/2018 19,800 0.30 ▲ 1.52 19,500 19,800 18,500 94,160 1,864,368,000
30/03/2018 19,800 0.30 ▲ 1.52 19,500 19,800 18,500 94,160 1,864,368,000
29/03/2018 19,500 -0.30 ▼ -1.54 19,800 19,600 19,350 23,200 452,400,000
28/03/2018 19,800 -0.10 ▼ -0.51 19,900 20,000 19,000 29,640 586,872,000
27/03/2018 19,900 0.10 ▲ 0.50 19,800 20,000 19,650 10,050 199,995,000
26/03/2018 19,800 -0.20 ▼ -1.01 20,000 20,000 19,500 153,970 3,048,606,000
25/03/2018 20,000 -0.20 ▼ -1.00 20,000 20,000 19,500 63,910 1,278,200,000
23/03/2018 20,000 -0.20 ▼ -1.00 20,000 20,000 19,500 63,910 1,278,200,000
22/03/2018 20,000 -0.10 ▼ -0.50 20,000 20,000 19,800 32,040 640,800,000
21/03/2018 20,000 0.20 ▲ 1.00 20,000 20,300 20,000 21,400 428,000,000
20/03/2018 20,000 -0.10 ▼ -0.50 20,000 20,100 19,850 62,940 1,258,800,000
19/03/2018 20,000 -0.10 ▼ -0.50 20,000 20,450 19,900 131,990 2,639,800,000
16/03/2018 20,000 0.05 ▲ 0.25 20,000 20,500 20,000 86,080 1,721,600,000
15/03/2018 20,000 -0.20 ▼ -1.00 20,000 20,350 19,700 106,590 2,131,800,000
14/03/2018 20,000 -0.20 ▼ -1.00 20,200 20,250 19,800 49,850 997,000,000
13/03/2018 20,200 0.20 ▲ 0.99 20,000 20,500 19,800 77,900 1,573,580,000
12/03/2018 20,000 -0.50 ▼ -2.50 20,500 20,600 20,250 42,600 852,000,000
09/03/2018 20,400 -0.10 ▼ -0.49 20,500 20,600 20,250 27,080 552,432,000
08/03/2018 20,500 0.30 ▲ 1.46 20,200 20,500 20,000 162,500 3,331,250,000
07/03/2018 20,200 -0.10 ▼ -0.50 20,300 20,300 20,000 55,170 1,114,434,000
06/03/2018 20,300 -0.10 ▼ -0.49 20,400 20,400 19,900 44,470 902,741,000
05/03/2018 20,400 0.05 ▲ 0.25 20,350 20,500 19,950 36,360 741,744,000
02/03/2018 20,350 -0.05 ▼ -0.25 20,400 20,400 19,000 125,570 2,555,349,500
01/03/2018 20,400 -0.10 ▼ -0.49 20,500 20,450 19,800 105,090 2,143,836,000
28/02/2018 20,500 -0.50 ▼ -2.44 20,500 20,600 20,000 76,910 1,576,655,000
27/02/2018 20,500 -0.05 ▼ -0.24 20,500 20,500 20,000 58,440 1,198,020,000
26/02/2018 20,500 -0.10 ▼ -0.49 20,600 20,800 20,200 48,690 998,145,000
23/02/2018 20,600 -0.30 ▼ -1.46 20,900 20,900 20,350 30,410 626,446,000
22/02/2018 20,900 -0.50 ▼ -2.39 21,400 21,000 20,000 158,280 3,308,052,000
21/02/2018 21,400 -0.05 ▼ -0.23 21,400 21,850 20,000 14,260 305,164,000
13/02/2018 21,400 0.85 ▲ 3.97 20,550 21,400 20,550 27,470 587,858,000
12/02/2018 20,550 0.05 ▲ 0.24 20,500 21,200 20,500 158,460 3,256,353,000
09/02/2018 20,500 -0.50 ▼ -2.44 20,500 20,500 19,400 25,580 524,390,000
08/02/2018 20,500 -0.50 ▼ -2.44 21,000 21,000 20,350 37,280 764,240,000
07/02/2018 21,000 -0.40 ▼ -1.90 21,000 21,350 20,100 21,660 454,860,000
06/02/2018 20,000 -1.00 ▼ -5.00 21,000 21,100 19,550 217,040 4,340,800,000
05/02/2018 21,000 -0.90 ▼ -4.29 21,900 22,500 21,000 53,350 1,120,350,000
04/02/2018 21,900 -0.30 ▼ -1.37 22,200 22,200 21,800 39,210 858,699,000
02/02/2018 21,900 -0.30 ▼ -1.37 22,200 22,200 21,800 39,210 858,699,000
01/02/2018 22,200 0.05 ▲ 0.23 22,150 22,500 22,100 103,020 2,287,044,000
31/01/2018 22,150 -0.05 ▼ -0.23 22,200 22,500 21,900 68,720 1,522,148,000
30/01/2018 22,200 0.35 ▲ 1.58 21,850 22,300 20,700 140,280 3,114,216,000
29/01/2018 21,850 -0.40 ▼ -1.83 22,250 22,500 21,800 122,650 2,679,902,500
28/01/2018 22,250 -0.25 ▼ -1.12 22,500 22,600 22,200 81,120 1,804,920,000
26/01/2018 22,250 -0.25 ▼ -1.12 22,500 22,600 22,200 81,120 1,804,920,000
25/01/2018 22,500 -0.20 ▼ -0.89 22,700 22,700 22,150 218,440 4,914,900,000
24/01/2018 21,650 -1.55 ▼ -7.16 23,200 23,200 22,500 53,920 1,167,368,000
22/01/2018 22,500 -0.50 ▼ -2.22 23,200 23,200 22,500 88,020 1,980,450,000
19/01/2018 23,200 0.20 ▲ 0.86 23,000 23,300 22,900 101,750 2,360,600,000
18/01/2018 23,000 0.10 ▲ 0.43 22,900 23,000 22,700 57,820 1,329,860,000
17/01/2018 22,900 -0.10 ▼ -0.44 23,000 23,400 22,900 303,990 6,961,371,000
16/01/2018 23,000 -0.25 ▼ -1.09 23,250 23,350 22,850 90,290 2,076,670,000
15/01/2018 23,250 0.05 ▲ 0.22 23,200 23,400 22,800 21,220 493,365,000
12/01/2018 23,200 -0.10 ▼ -0.43 23,300 23,500 22,700 132,300 3,069,360,000
11/01/2018 23,300 -0.10 ▼ -0.43 23,400 23,500 22,800 75,400 1,756,820,000
10/01/2018 23,400 -0.30 ▼ -1.28 23,700 23,900 23,200 47,350 1,107,990,000
09/01/2018 23,700 0.60 ▲ 2.53 23,100 23,850 23,100 121,350 2,875,995,000
08/01/2018 23,100 0.05 ▲ 0.22 23,050 23,500 23,000 82,340 1,902,054,000
05/01/2018 23,050 -0.85 ▼ -3.69 23,900 23,900 23,050 34,030 784,391,500
04/01/2018 23,900 1.10 ▲ 4.60 22,800 23,900 22,800 191,900 4,586,410,000
03/01/2018 22,800 -0.20 ▼ -0.88 23,000 23,000 22,500 86,350 1,968,780,000
02/01/2018 23,000 -0.40 ▼ -1.74 23,000 23,000 22,500 53,420 1,228,660,000
01/01/2018 23,000 0.50 ▲ 2.17 22,500 23,100 22,450 100,120 2,302,760,000
29/12/2017 23,000 0.50 ▲ 2.17 22,500 23,100 22,450 100,120 2,302,760,000
28/12/2017 22,500 -0.40 ▼ -1.78 22,900 23,000 22,200 66,990 1,507,275,000
27/12/2017 22,900 -0.90 ▼ -3.93 23,800 23,550 22,900 162,240 3,715,296,000
26/12/2017 23,800 -0.60 ▼ -2.52 23,800 23,850 23,200 85,810 2,042,278,000
25/12/2017 23,800 0.30 ▲ 1.26 23,500 23,800 23,300 73,230 1,742,874,000
24/12/2017 23,500 0.35 ▲ 1.49 23,500 23,900 23,000 420,690 9,886,215,000
22/12/2017 23,500 0.35 ▲ 1.49 23,500 23,900 23,000 420,690 9,886,215,000
21/12/2017 23,500 -0.70 ▼ -2.98 24,200 24,050 23,000 524,420 12,323,870,000
20/12/2017 24,200 -0.30 ▼ -1.24 24,500 24,900 23,800 632,920 15,316,664,000
19/12/2017 24,700 0.55 ▲ 2.23 24,150 24,900 24,150 636,460 15,720,562,000
18/12/2017 24,200 0.05 ▲ 0.21 24,150 24,500 24,150 81,740 1,978,108,000
17/12/2017 24,150 0.45 ▲ 1.86 23,700 24,150 23,700 129,800 3,134,670,000
15/12/2017 23,700 0.15 ▲ 0.63 23,550 23,850 23,300 48,640 1,152,768,000
14/12/2017 23,500 -0.05 ▼ -0.21 23,550 23,500 23,500 30 705,000
13/12/2017 23,000 -0.50 ▼ -2.17 23,500 23,500 22,500 67,250 1,546,750,000
12/12/2017 23,500 -0.40 ▼ -1.70 23,900 23,850 23,000 66,380 1,559,930,000
11/12/2017 23,000 -0.90 ▼ -3.91 23,900 23,100 23,000 1,800 41,400,000
08/12/2017 24,000 -0.10 ▼ -0.42 24,100 24,500 23,700 124,380 2,985,120,000
07/12/2017 24,000 -0.10 ▼ -0.41 24,500 24,500 23,700 124,380 2,985,120,000
06/12/2017 24,100 0.60 ▲ 2.55 23,500 24,700 23,400 100,790 2,429,039,000
05/12/2017 23,500 -0.95 ▼ -3.89 24,450 25,100 23,500 268,040 6,298,940,000
04/12/2017 24,450 0.85 ▲ 3.60 23,800 24,450 23,600 314,890 7,699,060,500
01/12/2017 23,600 1.30 ▲ 5.83 22,300 23,850 22,300 431,520 10,183,872,000
30/11/2017 22,300 0.10 ▲ 0.45 22,200 22,300 22,000 27,370 610,351,000
29/11/2017 22,200 -0.30 ▼ -1.33 22,500 22,500 22,000 66,430 1,474,746,000
28/11/2017 22,500 0.00 ■■ 0.00 22,500 23,000 22,300 75,810 1,705,725,000
27/11/2017 22,500 0.85 ▲ 3.93 21,650 22,900 21,600 212,670 4,785,075,000
24/11/2017 21,650 -0.05 ▼ -0.23 21,500 21,700 21,400 53,920 1,167,368,000
23/11/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,400 47,140 1,022,938,000
22/11/2017 21,700 0.40 ▲ 1.88 21,550 21,700 21,550 60,910 1,321,747,000
21/11/2017 21,300 -0.35 ▼ -1.62 21,650 21,650 21,300 92,560 1,971,528,000
20/11/2017 21,650 -0.15 ▼ -0.69 21,700 21,800 21,500 25,330 548,394,500
17/11/2017 21,800 0.00 ■■ 0.00 21,700 21,800 21,500 25,410 553,938,000
16/11/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,300 106,250 2,316,250,000
15/11/2017 21,800 0.20 ▲ 0.93 21,600 21,800 21,300 104,910 2,287,038,000
14/11/2017 21,600 -0.30 ▼ -1.37 21,900 21,900 21,400 31,140 672,624,000
13/11/2017 21,900 0.00 ■■ 0.00 21,950 22,000 21,400 93,220 2,041,518,000
10/11/2017 21,900 -0.10 ▼ -0.45 21,400 22,250 21,400 24,490 536,331,000
09/11/2017 22,000 0.70 ▲ 3.29 21,300 22,200 21,300 56,760 1,248,720,000
08/11/2017 21,300 0.00 ■■ 0.00 21,300 21,500 21,200 59,160 1,260,108,000
07/11/2017 21,300 -0.50 ▼ -2.29 21,400 21,900 21,250 120,320 2,562,816,000
06/11/2017 21,800 -0.20 ▼ -0.91 22,100 22,100 20,700 55,010 1,199,218,000
03/11/2017 22,000 -0.10 ▼ -0.45 22,200 22,200 21,500 94,850 2,086,700,000
02/11/2017 22,100 0.00 ■■ 0.00 22,100 22,250 22,000 42,630 942,123,000
01/11/2017 22,100 -0.35 ▼ -1.56 22,300 22,900 21,900 102,750 2,270,775,000
31/10/2017 22,450 0.05 ▲ 0.22 21,700 22,500 21,700 62,860 1,411,207,000
30/10/2017 22,400 -0.10 ▼ -0.44 21,600 22,800 21,600 79,910 1,789,984,000
27/10/2017 22,500 0.00 ■■ 0.00 22,500 22,550 22,150 74,450 1,675,125,000
26/10/2017 22,500 -0.05 ▼ -0.22 22,200 22,850 22,200 41,340 930,150,000
25/10/2017 22,550 -0.05 ▼ -0.22 22,600 22,800 22,500 45,300 1,021,515,000
24/10/2017 22,600 0.05 ▲ 0.22 22,950 22,950 22,450 66,640 1,506,064,000
23/10/2017 22,550 -0.05 ▼ -0.22 23,000 23,000 22,500 18,450 416,047,500
20/10/2017 22,600 -0.25 ▼ -1.09 22,900 23,300 22,600 42,950 970,670,000
19/10/2017 22,850 0.35 ▲ 1.56 22,600 23,500 22,600 261,660 5,978,931,000
18/10/2017 22,500 -0.20 ▼ -0.88 22,950 22,950 22,300 45,560 1,025,100,000
17/10/2017 22,700 -0.15 ▼ -0.66 23,000 23,000 22,500 32,060 727,762,000
16/10/2017 22,850 0.10 ▲ 0.44 22,750 23,200 22,750 46,120 1,053,842,000
13/10/2017 22,750 -0.05 ▼ -0.22 22,800 23,000 22,600 16,330 371,507,500
12/10/2017 22,800 0.55 ▲ 2.47 22,750 22,950 22,300 95,070 2,167,596,000
11/10/2017 22,250 -0.15 ▼ -0.67 22,200 22,800 22,200 66,560 1,480,960,000
10/10/2017 22,400 -0.15 ▼ -0.67 22,500 22,500 22,050 74,320 1,664,768,000
09/10/2017 22,550 -0.15 ▼ -0.66 22,500 22,800 22,500 53,270 1,201,238,500
06/10/2017 22,700 -0.10 ▼ -0.44 22,600 23,100 22,600 64,530 1,464,831,000
05/10/2017 22,800 -0.20 ▼ -0.87 23,200 23,200 22,600 69,920 1,594,176,000
04/10/2017 23,000 0.20 ▲ 0.88 22,800 23,300 22,800 79,850 1,836,550,000
03/10/2017 22,800 0.00 ■■ 0.00 23,200 23,200 22,150 75,300 1,716,840,000
02/10/2017 22,800 0.75 ▲ 3.40 22,150 22,800 22,100 104,500 2,382,600,000
29/09/2017 22,050 0.05 ▲ 0.23 22,000 22,500 22,000 104,080 2,294,964,000
28/09/2017 22,000 -1.30 ▼ -5.58 23,300 23,300 22,000 149,520 3,289,440,000
27/09/2017 23,300 -0.35 ▼ -1.48 23,500 23,500 23,150 116,430 2,712,819,000
26/09/2017 23,650 -0.05 ▼ -0.21 22,600 23,700 22,600 63,870 1,510,525,500
25/09/2017 23,700 -0.20 ▼ -0.84 23,750 23,750 23,500 22,270 527,799,000
22/09/2017 23,900 0.50 ▲ 2.14 23,550 23,900 23,200 119,420 2,854,138,000
21/09/2017 23,400 0.00 ■■ 0.00 23,400 23,550 23,350 97,030 2,270,502,000
20/09/2017 23,400 -0.35 ▼ -1.47 23,950 23,950 23,400 72,590 1,698,606,000
19/09/2017 23,750 -0.15 ▼ -0.63 23,900 24,150 23,700 79,860 1,896,675,000
18/09/2017 23,900 0.40 ▲ 1.70 23,200 23,950 23,200 87,160 2,083,124,000
15/09/2017 23,500 -0.10 ▼ -0.42 23,700 23,800 23,500 108,170 2,541,995,000
14/09/2017 23,600 -0.10 ▼ -0.42 23,900 23,900 23,600 95,030 2,242,708,000
13/09/2017 23,700 -0.20 ▼ -0.84 24,000 24,000 23,600 140,120 3,320,844,000
12/09/2017 23,900 -0.15 ▼ -0.62 23,700 24,000 23,700 72,580 1,734,662,000
11/09/2017 24,050 0.00 ■■ 0.00 24,400 24,500 23,700 179,350 4,313,367,500
08/09/2017 24,050 -0.35 ▼ -1.43 24,600 24,700 24,000 150,190 3,612,069,500
07/09/2017 24,400 0.30 ▲ 1.24 24,100 25,000 24,100 229,520 5,600,288,000
06/09/2017 24,100 0.00 ■■ 0.00 24,100 24,400 23,800 117,000 2,819,700,000
05/09/2017 24,100 0.40 ▲ 1.69 24,100 24,450 24,000 109,400 2,636,540,000
01/09/2017 23,700 0.10 ▲ 0.42 23,600 24,000 23,600 175,670 4,163,379,000
31/08/2017 23,600 -0.75 ▼ -3.08 24,000 24,600 23,600 175,880 4,150,768,000
30/08/2017 24,350 -0.40 ▼ -1.62 24,700 25,000 24,300 227,280 5,534,268,000
29/08/2017 24,750 -0.90 ▼ -3.51 25,650 25,650 24,500 158,020 3,910,995,000
28/08/2017 25,650 0.25 ▲ 0.98 25,800 25,950 25,400 246,250 6,316,312,500
25/08/2017 25,400 0.50 ▲ 2.01 25,000 25,400 24,600 222,000 5,638,800,000
24/08/2017 24,900 1.10 ▲ 4.62 24,100 25,100 24,100 280,940 6,995,406,000
23/08/2017 23,800 0.00 ■■ 0.00 23,900 23,900 23,500 66,750 1,588,650,000
22/08/2017 23,800 0.40 ▲ 1.71 23,200 24,200 23,100 304,910 7,256,858,000
21/08/2017 23,400 0.30 ▲ 1.30 23,500 23,900 23,100 65,210 1,525,914,000
18/08/2017 23,100 -0.40 ▼ -1.70 22,100 23,850 22,100 251,670 5,813,577,000
17/08/2017 23,500 -1.00 ▼ -4.08 24,100 24,100 23,500 300,990 7,073,265,000
16/08/2017 24,500 0.00 ■■ 0.00 24,500 24,600 23,300 387,560 9,495,220,000
15/08/2017 24,500 -1.00 ▼ -3.92 25,500 25,700 24,500 257,050 6,297,725,000
14/08/2017 25,500 -0.20 ▼ -0.78 25,100 26,000 25,100 236,760 6,037,380,000
11/08/2017 25,700 0.20 ▲ 0.78 25,500 25,700 24,700 184,200 4,733,940,000
10/08/2017 25,500 0.00 ■■ 0.00 25,600 26,500 25,000 576,600 14,703,300,000
09/08/2017 25,500 -0.10 ▼ -0.39 25,600 26,300 24,000 412,060 10,507,530,000
08/08/2017 25,600 0.70 ▲ 2.81 26,600 26,600 25,300 974,230 24,940,288,000
07/08/2017 24,900 1.60 ▲ 6.87 23,300 24,900 23,300 496,330 12,358,617,000
04/08/2017 23,300 -0.25 ▼ -1.06 23,300 24,200 22,500 328,560 7,655,448,000
03/08/2017 23,550 -0.95 ▼ -3.88 24,600 24,800 23,450 533,170 12,556,153,500
02/08/2017 24,500 -0.20 ▼ -0.81 24,700 24,700 24,000 421,400 10,324,300,000
01/08/2017 24,700 -0.20 ▼ -0.80 24,700 25,200 24,500 364,090 8,993,023,000
31/07/2017 24,900 1.20 ▲ 5.06 23,800 25,350 23,500 787,930 19,619,457,000
28/07/2017 23,700 0.70 ▲ 3.04 23,000 23,950 22,400 572,730 13,573,701,000
27/07/2017 23,000 -0.50 ▼ -2.13 23,600 23,900 22,700 352,250 8,101,750,000
26/07/2017 23,500 1.50 ▲ 6.82 23,000 23,500 22,700 949,190 22,305,965,000
25/07/2017 22,000 1.40 ▲ 6.80 20,600 22,000 20,600 1,116,310 24,558,820,000
24/07/2017 20,600 0.10 ▲ 0.49 20,600 20,800 20,250 178,180 3,670,508,000
21/07/2017 20,500 -1.00 ▼ -4.65 21,600 21,600 20,500 395,090 8,099,345,000
20/07/2017 21,500 -0.25 ▼ -1.15 21,500 22,000 21,300 378,280 8,133,020,000
19/07/2017 21,750 1.40 ▲ 6.88 20,350 21,750 20,150 882,890 19,202,857,500
18/07/2017 20,350 0.00 ■■ 0.00 20,400 20,400 20,050 136,050 2,768,617,500
17/07/2017 20,350 0.00 ■■ 0.00 20,400 20,450 20,200 145,480 2,960,518,000
14/07/2017 20,350 0.05 ▲ 0.25 20,350 20,500 20,250 138,690 2,822,341,500
13/07/2017 20,300 -0.20 ▼ -0.98 20,500 20,500 20,300 96,040 1,949,612,000
12/07/2017 20,500 0.30 ▲ 1.49 20,200 20,500 20,100 205,110 4,204,755,000
11/07/2017 20,200 0.00 ■■ 0.00 20,000 20,200 19,700 224,480 4,534,496,000
10/07/2017 20,200 -0.05 ▼ -0.25 20,200 20,400 20,000 219,060 4,425,012,000
07/07/2017 20,250 -0.10 ▼ -0.49 20,300 20,550 20,250 133,180 2,696,895,000
06/07/2017 20,350 -0.15 ▼ -0.73 20,600 20,600 20,300 216,170 4,399,059,500
05/07/2017 20,500 -0.15 ▼ -0.73 20,600 20,800 20,500 69,570 1,426,185,000
04/07/2017 20,650 0.00 ■■ 0.00 20,650 20,900 20,550 121,750 2,514,137,500
03/07/2017 20,650 -0.55 ▼ -2.59 21,200 21,300 20,650 96,050 1,983,432,500
30/06/2017 21,200 0.70 ▲ 3.41 20,550 21,500 20,550 628,050 13,314,660,000
29/06/2017 20,500 0.40 ▲ 1.99 20,200 20,500 19,950 406,290 8,328,945,000
28/06/2017 20,100 0.10 ▲ 0.50 20,250 20,250 19,850 135,280 2,719,128,000
27/06/2017 20,000 -0.25 ▼ -1.23 20,250 20,250 19,900 152,620 3,052,400,000
26/06/2017 20,250 0.00 ■■ 0.00 20,250 20,300 20,100 138,550 2,805,637,500
23/06/2017 20,250 0.00 ■■ 0.00 20,250 20,400 20,100 366,820 7,428,105,000
22/06/2017 20,250 -0.05 ▼ -0.25 20,600 20,700 20,200 103,790 2,101,747,500
21/06/2017 20,300 -0.30 ▼ -1.46 20,450 20,700 20,200 244,800 4,969,440,000
20/06/2017 20,600 0.20 ▲ 0.98 20,400 20,800 20,350 209,170 4,308,902,000
19/06/2017 20,400 -0.15 ▼ -0.73 20,600 20,700 20,400 147,630 3,011,652,000
16/06/2017 20,550 0.05 ▲ 0.24 20,400 20,800 20,400 88,380 1,816,209,000
15/06/2017 20,500 -0.20 ▼ -0.97 20,700 20,900 20,500 151,030 3,096,115,000
14/06/2017 20,700 -0.20 ▼ -0.96 20,900 21,050 20,700 240,380 4,975,866,000
13/06/2017 20,900 0.00 ■■ 0.00 21,200 21,300 20,850 231,700 4,842,530,000
12/06/2017 20,900 0.00 ■■ 0.00 21,250 21,300 20,600 421,970 8,819,173,000
09/06/2017 20,900 0.55 ▲ 2.70 20,350 21,200 20,350 332,420 6,947,578,000
08/06/2017 20,350 0.00 ■■ 0.00 20,350 20,450 20,250 102,700 2,089,945,000
07/06/2017 20,350 0.00 ■■ 0.00 20,300 20,500 20,200 149,510 3,042,528,500
06/06/2017 20,350 0.05 ▲ 0.25 20,300 20,700 20,250 94,030 1,913,510,500
05/06/2017 20,300 -0.15 ▼ -0.73 20,450 20,600 20,200 154,040 3,127,012,000
02/06/2017 20,450 -0.05 ▼ -0.24 20,400 20,600 20,250 123,170 2,518,826,500
01/06/2017 20,500 -0.30 ▼ -1.44 20,650 20,950 20,300 52,240 1,070,920,000
31/05/2017 20,800 -0.10 ▼ -0.48 20,900 21,300 20,800 97,810 2,034,448,000
30/05/2017 20,900 0.05 ▲ 0.24 20,900 21,500 20,900 240,860 5,033,974,000
29/05/2017 20,850 0.45 ▲ 2.21 20,400 21,500 20,300 208,710 4,351,603,500
26/05/2017 20,400 -0.20 ▼ -0.97 20,600 20,600 20,400 86,500 1,764,600,000
25/05/2017 20,600 0.30 ▲ 1.48 20,600 20,700 20,400 105,710 2,177,626,000
24/05/2017 20,300 -0.20 ▼ -0.98 20,500 20,700 20,300 144,770 2,938,831,000
23/05/2017 20,500 -0.30 ▼ -1.44 20,650 20,800 20,500 68,670 1,407,735,000
22/05/2017 20,800 -0.20 ▼ -0.95 20,800 21,200 20,700 88,650 1,843,920,000
19/05/2017 21,000 0.40 ▲ 1.94 20,600 21,300 20,600 250,380 5,257,980,000
18/05/2017 20,600 0.30 ▲ 1.48 20,300 21,100 20,250 161,470 3,326,282,000
17/05/2017 20,300 -0.15 ▼ -0.73 20,450 20,800 20,300 169,500 3,440,850,000
16/05/2017 20,450 -0.30 ▼ -1.45 20,750 20,950 20,450 230,530 4,714,338,500
15/05/2017 20,750 -0.25 ▼ -1.19 21,100 21,300 20,750 117,160 2,431,070,000
09/05/2017 21,300 0.30 ▲ 1.43 21,000 21,300 20,600 116,210 2,475,273,000
08/05/2017 21,000 -0.50 ▼ -2.33 21,400 21,450 21,000 148,890 3,126,690,000
05/05/2017 21,500 0.20 ▲ 0.94 21,300 21,900 21,100 268,690 5,776,835,000
04/05/2017 21,300 -0.60 ▼ -2.74 21,900 23,000 21,300 176,820 3,766,266,000
03/05/2017 21,900 1.20 ▲ 5.80 20,500 22,100 20,500 278,530 6,099,807,000
28/04/2017 20,700 0.00 ■■ 0.00 20,600 20,800 20,300 50,100 1,037,070,000
27/04/2017 20,700 0.00 ■■ 0.00 20,700 20,800 20,500 51,170 1,059,219,000
26/04/2017 20,700 0.50 ▲ 2.48 20,200 20,700 20,200 121,500 2,515,050,000
25/04/2017 20,200 -0.10 ▼ -0.49 20,000 20,500 20,000 86,470 1,746,694,000
24/04/2017 20,300 -0.70 ▼ -3.33 20,350 20,700 20,300 47,880 971,964,000
21/04/2017 21,000 0.00 ■■ 0.00 20,700 21,150 20,700 50,690 1,064,490,000
20/04/2017 21,000 0.70 ▲ 3.45 20,300 21,300 20,300 132,790 2,788,590,000
19/04/2017 20,300 -0.40 ▼ -1.93 20,800 20,800 20,300 54,840 1,113,252,000
18/04/2017 20,700 0.50 ▲ 2.48 20,300 20,700 19,600 201,490 4,170,843,000
17/04/2017 20,200 -1.25 ▼ -5.83 21,500 21,500 20,200 112,020 2,262,804,000
14/04/2017 21,450 0.10 ▲ 0.47 21,300 21,500 20,100 313,880 6,732,726,000
13/04/2017 21,350 -0.55 ▼ -2.51 21,600 21,600 21,200 195,250 4,168,587,500
12/04/2017 21,900 -0.90 ▼ -3.95 22,800 22,800 21,900 281,170 6,157,623,000
11/04/2017 22,800 -0.50 ▼ -2.15 23,250 23,250 22,700 182,310 4,156,668,000
10/04/2017 23,300 0.20 ▲ 0.87 23,300 23,300 22,900 191,330 4,457,989,000
07/04/2017 23,100 0.00 ■■ 0.00 23,200 23,450 23,000 74,610 1,723,491,000
05/04/2017 23,100 -0.35 ▼ -1.49 23,450 23,450 23,100 109,140 2,521,134,000
04/04/2017 23,450 0.45 ▲ 1.96 23,000 23,550 23,000 168,350 3,947,807,500
03/04/2017 23,000 -0.30 ▼ -1.29 23,300 23,500 22,800 257,190 5,915,370,000
31/03/2017 23,300 -0.20 ▼ -0.85 23,200 23,700 23,200 317,430 7,396,119,000
30/03/2017 23,500 0.25 ▲ 1.08 23,400 23,700 23,200 275,190 6,466,965,000
29/03/2017 23,250 -0.25 ▼ -1.06 23,650 23,650 23,100 234,050 5,441,662,500
28/03/2017 23,500 0.30 ▲ 1.29 23,700 23,700 23,300 164,990 3,877,265,000
27/03/2017 23,200 -0.10 ▼ -0.43 23,500 23,850 23,200 351,560 8,156,192,000
24/03/2017 23,300 -0.35 ▼ -1.48 23,800 23,800 23,300 115,910 2,700,703,000
23/03/2017 23,650 0.45 ▲ 1.94 23,200 24,000 23,100 395,560 9,354,994,000
22/03/2017 23,200 -0.40 ▼ -1.69 23,600 23,700 23,200 417,460 9,685,072,000
21/03/2017 23,600 -0.40 ▼ -1.67 23,900 24,500 23,550 198,410 4,682,476,000
20/03/2017 24,000 0.50 ▲ 2.13 23,500 24,300 23,000 408,400 9,801,600,000
17/03/2017 23,500 0.30 ▲ 1.29 23,200 23,850 22,800 498,550 11,715,925,000
16/03/2017 23,200 -0.50 ▼ -2.11 23,700 23,700 23,000 334,720 7,765,504,000
15/03/2017 23,700 -0.30 ▼ -1.25 24,250 24,250 23,200 140,440 3,328,428,000
14/03/2017 24,000 1.00 ▲ 4.35 24,000 24,000 23,000 175,920 4,222,080,000
13/03/2017 23,000 -0.50 ▼ -2.13 23,500 23,500 22,800 138,240 3,179,520,000
10/03/2017 23,500 -0.20 ▼ -0.84 23,700 23,900 23,000 554,160 13,022,760,000
09/03/2017 23,700 -1.00 ▼ -4.05 24,700 24,700 23,600 687,880 16,302,756,000
08/03/2017 24,700 0.80 ▲ 3.35 24,000 25,000 22,900 943,710 23,309,637,000
07/03/2017 23,900 -1.10 ▼ -4.40 24,950 25,000 23,800 956,450 22,859,155,000
06/03/2017 25,000 -0.30 ▼ -1.19 25,500 25,500 24,600 466,290 11,657,250,000
03/03/2017 25,300 1.05 ▲ 4.33 24,250 25,300 24,250 206,250 5,218,125,000
02/03/2017 24,250 -1.70 ▼ -6.55 25,200 25,800 24,200 749,380 18,172,465,000
01/03/2017 25,950 -1.95 ▼ -6.99 27,100 27,900 25,950 1,078,750 27,993,562,500
28/02/2017 27,900 -2.00 ▼ -6.69 29,500 29,800 27,900 885,350 24,701,265,000
27/02/2017 29,900 -0.30 ▼ -0.99 30,200 30,600 29,000 1,157,370 34,605,363,000
24/02/2017 30,200 0.20 ▲ 0.67 30,200 30,900 27,950 1,085,420 32,779,684,000
23/02/2017 30,000 1.10 ▲ 3.81 28,950 30,000 28,850 547,590 16,427,700,000
22/02/2017 28,900 0.20 ▲ 0.70 28,750 29,000 28,400 350,220 10,121,358,000
21/02/2017 28,700 0.20 ▲ 0.70 28,600 28,900 28,100 390,840 11,217,108,000
20/02/2017 28,500 0.95 ▲ 3.45 27,700 28,500 27,700 498,120 14,196,420,000
17/02/2017 27,550 0.05 ▲ 0.18 27,500 27,900 27,400 250,030 6,888,326,500
16/02/2017 27,500 -0.30 ▼ -1.08 27,500 28,100 27,250 389,640 10,715,100,000
15/02/2017 27,800 0.30 ▲ 1.09 27,500 28,000 27,000 434,970 12,092,166,000
14/02/2017 27,500 0.95 ▲ 3.58 26,500 27,500 26,450 374,370 10,295,175,000
13/02/2017 26,550 0.05 ▲ 0.19 26,500 26,900 26,400 247,860 6,580,683,000
10/02/2017 26,500 -0.35 ▼ -1.30 26,900 27,300 26,100 492,070 13,039,855,000
09/02/2017 26,850 1.25 ▲ 4.88 25,800 27,000 25,400 380,120 10,206,222,000
08/02/2017 25,600 0.05 ▲ 0.20 25,800 25,800 25,300 77,620 1,987,072,000
07/02/2017 25,550 -0.05 ▼ -0.20 25,800 25,850 25,400 77,790 1,987,534,500
06/02/2017 25,600 -0.05 ▼ -0.19 25,700 25,700 25,200 83,530 2,138,368,000
03/02/2017 25,650 0.00 ■■ 0.00 25,750 25,900 25,100 66,790 1,713,163,500
02/02/2017 25,650 -0.35 ▼ -1.35 26,200 26,300 25,550 55,460 1,422,549,000
25/01/2017 26,000 0.20 ▲ 0.78 26,000 26,000 25,200 102,290 2,659,540,000
24/01/2017 25,800 0.55 ▲ 2.18 25,300 25,900 25,100 121,190 3,126,702,000
23/01/2017 25,250 -0.05 ▼ -0.20 25,400 25,400 25,000 144,820 3,656,705,000
20/01/2017 25,300 0.00 ■■ 0.00 25,200 25,400 24,800 294,380 7,447,814,000
19/01/2017 25,300 0.00 ■■ 0.00 25,600 25,600 25,050 147,930 3,742,629,000
18/01/2017 25,300 0.10 ▲ 0.40 25,500 26,000 25,300 229,950 5,817,735,000
17/01/2017 25,200 0.00 ■■ 0.00 25,600 25,600 25,000 140,030 3,528,756,000
16/01/2017 25,200 -0.70 ▼ -2.70 26,100 26,300 25,200 100,180 2,524,536,000
13/01/2017 25,900 0.05 ▲ 0.19 26,100 26,600 25,900 232,970 6,033,923,000
12/01/2017 25,850 0.50 ▲ 1.97 25,350 26,200 25,300 93,460 2,415,941,000
11/01/2017 25,350 -0.65 ▼ -2.50 25,600 26,000 25,050 221,280 5,609,448,000
10/01/2017 26,000 -0.80 ▼ -2.99 26,600 26,800 25,650 339,690 8,831,940,000
09/01/2017 26,800 1.20 ▲ 4.69 25,900 27,000 25,800 492,000 13,185,600,000
06/01/2017 25,600 1.30 ▲ 5.35 24,500 25,700 24,300 341,300 8,737,280,000
05/01/2017 24,300 0.70 ▲ 2.97 23,900 24,700 23,700 188,520 4,581,036,000
04/01/2017 23,600 0.10 ▲ 0.43 24,000 24,000 23,550 103,960 2,453,456,000
03/01/2017 23,500 0.10 ▲ 0.43 23,700 23,700 23,300 56,430 1,326,105,000
30/12/2016 23,400 -0.40 ▼ -1.68 23,800 23,800 23,000 62,220 1,455,948,000
29/12/2016 23,800 0.00 ■■ 0.00 25,300 25,400 23,450 63,580 1,513,204,000
28/12/2016 23,800 0.70 ▲ 3.03 23,100 23,800 22,900 632,520 15,053,976,000
27/12/2016 23,100 -0.60 ▼ -2.53 23,700 23,700 23,100 41,220 952,182,000
26/12/2016 23,700 -0.10 ▼ -0.42 23,800 23,800 22,900 71,230 1,688,151,000
23/12/2016 23,800 0.80 ▲ 3.48 23,400 24,000 23,000 96,420 2,294,796,000
22/12/2016 23,000 -0.05 ▼ -0.22 23,000 23,400 23,000 220,420 5,069,660,000
21/12/2016 23,050 0.05 ▲ 0.22 22,800 23,500 22,700 138,420 3,190,581,000
20/12/2016 23,000 -0.20 ▼ -0.86 23,200 23,300 22,500 142,740 3,283,020,000
19/12/2016 23,200 0.50 ▲ 2.20 23,100 23,600 22,800 157,340 3,650,288,000
16/12/2016 22,700 -0.70 ▼ -2.99 23,400 23,400 22,500 131,230 2,978,921,000
15/12/2016 23,400 0.25 ▲ 1.08 23,150 23,400 22,600 189,780 4,440,852,000
14/12/2016 23,150 0.25 ▲ 1.09 23,500 23,500 22,900 297,810 6,894,301,500
13/12/2016 22,900 -1.70 ▼ -6.91 24,600 24,600 22,900 412,690 9,450,601,000
12/12/2016 24,600 -0.80 ▼ -3.15 25,550 25,550 24,600 140,250 3,450,150,000
09/12/2016 25,400 0.00 ■■ 0.00 25,400 25,600 25,100 162,560 4,129,024,000
08/12/2016 25,400 0.40 ▲ 1.60 25,600 25,600 25,000 121,570 3,087,878,000
07/12/2016 25,000 0.00 ■■ 0.00 24,350 25,300 24,350 156,620 3,915,500,000
06/12/2016 25,000 -0.85 ▼ -3.29 26,150 26,150 24,500 314,510 7,862,750,000
05/12/2016 25,850 0.60 ▲ 2.38 25,900 26,100 25,350 334,650 8,650,702,500
02/12/2016 25,250 1.65 ▲ 6.99 25,250 25,250 25,200 871,760 22,011,940,000
01/12/2016 23,600 -0.20 ▼ -0.84 23,900 23,900 22,900 332,170 7,839,212,000
30/11/2016 23,800 -0.50 ▼ -2.06 23,700 24,000 23,400 273,170 6,501,446,000
29/11/2016 24,300 -0.20 ▼ -0.82 24,500 24,500 23,650 483,110 11,739,573,000
28/11/2016 24,500 0.00 ■■ 0.00 24,600 24,600 23,500 328,230 8,041,635,000
25/11/2016 24,500 1.40 ▲ 6.06 23,700 24,500 23,600 737,400 18,066,300,000
24/11/2016 23,100 1.50 ▲ 6.94 21,600 23,100 21,500 789,120 18,228,672,000
23/11/2016 21,600 0.40 ▲ 1.89 21,200 21,700 21,200 145,320 3,138,912,000
22/11/2016 21,200 0.10 ▲ 0.47 20,900 21,500 20,900 89,120 1,889,344,000
21/11/2016 21,100 -0.15 ▼ -0.71 21,800 21,800 21,000 72,330 1,526,163,000
18/11/2016 21,250 0.00 ■■ 0.00 20,900 21,300 20,900 208,500 4,430,625,000
17/11/2016 21,250 -0.35 ▼ -1.62 21,500 21,800 21,200 114,460 2,432,275,000
16/11/2016 21,600 -0.30 ▼ -1.37 22,200 22,200 21,500 93,130 2,011,608,000
15/11/2016 21,900 0.40 ▲ 1.86 21,300 22,200 21,300 191,490 4,193,631,000
14/11/2016 21,500 -0.50 ▼ -2.27 21,900 22,000 21,400 142,740 3,068,910,000
11/11/2016 22,000 0.50 ▲ 2.33 21,300 22,000 21,200 151,640 3,336,080,000
10/11/2016 21,500 0.50 ▲ 2.38 21,500 21,800 21,000 142,940 3,073,210,000
09/11/2016 21,000 -0.30 ▼ -1.41 21,300 21,300 20,000 221,730 4,656,330,000
08/11/2016 21,300 -0.40 ▼ -1.84 21,800 21,800 21,000 71,660 1,526,358,000
07/11/2016 21,700 0.00 ■■ 0.00 22,000 22,000 21,000 64,180 1,392,706,000
04/11/2016 21,700 0.70 ▲ 3.33 21,300 22,300 21,200 473,760 10,280,592,000
03/11/2016 21,000 1.35 ▲ 6.87 20,000 21,000 19,750 426,770 8,962,170,000
02/11/2016 19,650 -1.35 ▼ -6.43 21,200 21,200 19,650 448,110 8,805,361,500
01/11/2016 21,000 0.30 ▲ 1.45 20,750 21,500 20,600 262,620 5,515,020,000
31/10/2016 20,700 -0.05 ▼ -0.24 20,500 20,750 20,500 291,840 6,041,088,000
28/10/2016 20,750 -0.25 ▼ -1.19 21,000 21,000 20,600 192,760 3,999,770,000
27/10/2016 21,000 1.25 ▲ 6.33 21,100 21,100 20,600 528,570 11,099,970,000
26/10/2016 19,750 1.25 ▲ 6.76 19,000 19,750 19,000 456,960 9,024,960,000
25/10/2016 18,500 -0.40 ▼ -2.12 18,800 19,300 18,400 295,350 5,463,975,000
24/10/2016 18,900 -0.50 ▼ -2.58 19,100 19,250 18,800 415,160 7,846,524,000
21/10/2016 19,400 -0.50 ▼ -2.51 19,400 20,100 19,350 448,010 8,691,394,000
20/10/2016 19,900 0.30 ▲ 1.53 19,200 20,300 19,200 323,790 6,443,421,000
19/10/2016 19,600 -0.40 ▼ -2.00 19,600 20,400 19,600 532,900 10,444,840,000
18/10/2016 20,000 -0.20 ▼ -0.99 20,200 20,700 19,800 859,870 17,197,400,000
17/10/2016 20,200 1.30 ▲ 6.88 19,500 20,200 19,500 1,314,590 26,554,718,000
14/10/2016 18,900 1.20 ▲ 6.78 18,000 18,900 18,000 1,114,440 21,062,916,000
13/10/2016 17,700 0.75 ▲ 4.42 16,950 17,700 16,950 669,090 11,842,893,000
12/10/2016 16,950 0.45 ▲ 2.73 16,550 17,200 16,500 493,940 8,372,283,000
11/10/2016 16,500 -0.25 ▼ -1.49 16,800 16,800 16,200 368,880 6,086,520,000
10/10/2016 16,750 0.00 ■■ 0.00 16,750 16,900 16,500 325,720 5,455,810,000
07/10/2016 16,750 0.05 ▲ 0.30 16,500 17,000 16,500 288,030 4,824,502,500
06/10/2016 16,700 0.25 ▲ 1.52 16,300 17,000 16,300 572,030 9,552,901,000
05/10/2016 16,450 -0.60 ▼ -3.52 17,000 17,000 16,450 443,580 7,296,891,000
04/10/2016 17,050 -0.95 ▼ -5.28 18,000 18,000 17,000 553,350 9,434,617,500
03/10/2016 18,000 0.60 ▲ 3.45 17,700 18,350 17,600 853,900 15,370,200,000
30/09/2016 17,400 1.10 ▲ 6.75 16,200 17,400 15,750 1,014,580 17,653,692,000
29/09/2016 16,300 -1.20 ▼ -6.86 17,400 17,600 16,300 1,394,740 22,734,262,000
28/09/2016 17,500 -0.70 ▼ -3.85 18,100 18,300 17,450 545,200 9,541,000,000
27/09/2016 18,200 -0.35 ▼ -1.89 18,350 18,600 18,100 551,150 10,030,930,000
26/09/2016 18,550 0.00 ■■ 0.00 18,600 18,600 18,200 249,810 4,633,975,500
23/09/2016 18,550 0.25 ▲ 1.37 18,300 18,900 18,300 641,160 11,893,518,000
22/09/2016 18,300 -0.50 ▼ -2.66 18,700 18,700 18,200 457,200 8,366,760,000
21/09/2016 18,800 -0.60 ▼ -3.09 19,400 19,400 18,700 371,040 6,975,552,000
20/09/2016 19,400 -0.40 ▼ -2.02 19,900 19,900 19,100 481,030 9,331,982,000
19/09/2016 19,800 0.65 ▲ 3.39 19,150 20,200 19,100 862,480 17,077,104,000
16/09/2016 19,150 -0.15 ▼ -0.78 19,300 19,300 18,300 533,780 10,221,887,000
15/09/2016 19,300 0.10 ▲ 0.52 19,600 19,650 19,000 336,810 6,500,433,000
14/09/2016 19,200 -1.00 ▼ -4.95 19,800 20,200 19,000 736,450 14,139,840,000
13/09/2016 20,200 -1.20 ▼ -5.61 21,600 21,600 20,200 582,530 11,767,106,000
12/09/2016 21,400 -0.70 ▼ -3.17 21,900 21,900 21,000 591,930 12,667,302,000
09/09/2016 22,100 0.30 ▲ 1.38 21,800 22,500 21,800 396,430 8,761,103,000
08/09/2016 21,800 -0.40 ▼ -1.80 22,000 22,500 21,500 368,120 8,025,016,000
07/09/2016 22,200 0.60 ▲ 2.78 21,400 22,400 21,200 615,800 13,670,760,000
06/09/2016 21,600 -0.40 ▼ -1.82 22,000 22,000 21,500 145,600 3,144,960,000
05/09/2016 22,000 -0.20 ▼ -0.90 22,200 22,500 21,900 177,750 3,910,500,000
01/09/2016 22,200 -0.10 ▼ -0.45 22,300 22,300 22,000 156,560 3,475,632,000
31/08/2016 22,300 0.00 ■■ 0.00 22,000 22,600 22,000 190,630 4,251,049,000
30/08/2016 22,300 0.70 ▲ 3.24 21,600 22,300 21,200 200,480 4,470,704,000
29/08/2016 21,600 -0.70 ▼ -3.14 22,400 22,600 21,300 494,120 10,672,992,000
26/08/2016 22,300 0.00 ■■ 0.00 22,300 22,800 22,200 512,190 11,421,837,000
25/08/2016 22,300 -1.60 ▼ -6.69 24,100 24,100 22,300 1,093,090 24,375,907,000
24/08/2016 23,900 0.40 ▲ 1.70 24,200 24,200 23,600 370,800 8,862,120,000
23/08/2016 23,500 0.00 ■■ 0.00 23,300 23,600 23,200 248,610 5,842,335,000
22/08/2016 23,500 -1.00 ▼ -4.08 24,300 24,500 23,300 594,600 13,973,100,000
19/08/2016 24,500 0.40 ▲ 1.66 24,200 24,900 24,100 939,290 23,012,605,000
18/08/2016 24,100 -0.60 ▼ -2.43 24,700 24,700 23,900 765,100 18,438,910,000
17/08/2016 24,700 -0.50 ▼ -1.98 25,200 25,200 24,300 687,370 16,978,039,000
16/08/2016 25,200 1.50 ▲ 6.33 23,900 25,200 23,900 1,024,200 25,809,840,000
15/08/2016 23,700 0.80 ▲ 3.49 22,900 23,700 22,900 558,250 13,230,525,000
12/08/2016 22,900 0.50 ▲ 2.23 22,900 23,400 22,600 711,150 16,285,335,000
11/08/2016 22,400 1.40 ▲ 6.67 21,100 22,400 21,000 279,410 6,258,784,000
10/08/2016 21,000 0.00 ■■ 0.00 20,700 21,000 20,600 170,760 3,585,960,000
09/08/2016 21,000 -0.20 ▼ -0.94 21,000 21,500 20,200 187,900 3,945,900,000
08/08/2016 21,200 -1.20 ▼ -5.36 23,000 23,000 21,200 197,450 4,185,940,000
05/08/2016 22,400 -0.10 ▼ -0.44 22,700 22,900 21,800 216,630 4,852,512,000
04/08/2016 22,500 -8.20 ▼ -26.71 23,400 23,400 22,500 646,190 14,539,275,000
03/08/2016 30,700 1.10 ▲ 3.72 30,000 30,800 29,500 368,500 11,312,950,000
02/08/2016 29,600 -1.20 ▼ -3.90 30,100 30,500 29,500 458,070 13,558,872,000
01/08/2016 30,800 -1.20 ▼ -3.75 32,800 32,800 30,800 533,670 16,437,036,000
29/07/2016 32,000 -1.00 ▼ -3.03 33,000 33,300 31,500 411,890 13,180,480,000
28/07/2016 33,000 0.00 ■■ 0.00 33,500 33,600 32,000 395,560 13,053,480,000
27/07/2016 33,000 0.40 ▲ 1.23 32,200 33,400 32,200 287,680 9,493,440,000
26/07/2016 32,600 0.30 ▲ 0.93 32,500 33,300 31,600 347,170 11,317,742,000
25/07/2016 32,300 1.30 ▲ 4.19 32,000 32,400 31,900 531,680 17,173,264,000
22/07/2016 31,000 -0.60 ▼ -1.90 31,600 31,600 30,000 285,810 8,860,110,000
21/07/2016 31,600 -0.30 ▼ -0.94 32,500 32,700 31,600 235,730 7,449,068,000
20/07/2016 31,900 1.90 ▲ 6.33 30,900 32,000 30,800 630,220 20,104,018,000
19/07/2016 30,000 0.00 ■■ 0.00 30,400 31,500 28,800 306,060 9,181,800,000
18/07/2016 30,000 0.00 ■■ 0.00 30,000 30,800 29,700 217,750 6,532,500,000
15/07/2016 30,000 0.50 ▲ 1.69 29,300 30,900 28,900 578,270 17,348,100,000
14/07/2016 29,500 -2.10 ▼ -6.65 31,100 32,400 29,500 545,650 16,096,675,000
13/07/2016 31,600 -1.40 ▼ -4.24 32,500 32,500 31,300 759,980 24,015,368,000
12/07/2016 33,000 0.90 ▲ 2.80 32,500 33,300 31,200 1,067,360 35,222,880,000
11/07/2016 32,100 0.90 ▲ 2.88 33,300 33,300 31,300 1,766,610 56,708,181,000
08/07/2016 31,200 2.00 ▲ 6.85 31,200 31,200 31,000 927,100 28,925,520,000
07/07/2016 29,200 1.90 ▲ 6.96 27,500 29,200 27,500 523,280 15,279,776,000
06/07/2016 27,300 0.70 ▲ 2.63 26,500 27,500 26,000 438,650 11,975,145,000
05/07/2016 26,600 0.30 ▲ 1.14 27,000 27,400 26,300 560,050 14,897,330,000
04/07/2016 26,300 1.70 ▲ 6.91 25,500 26,300 25,100 1,404,760 36,945,188,000
01/07/2016 24,600 1.00 ▲ 4.24 23,900 24,800 23,600 728,480 17,920,608,000
30/06/2016 23,600 0.30 ▲ 1.29 23,600 24,200 23,500 268,820 6,344,152,000
29/06/2016 23,300 0.60 ▲ 2.64 22,700 23,600 22,700 198,580 4,626,914,000
28/06/2016 22,700 0.20 ▲ 0.89 22,500 23,200 22,400 232,270 5,272,529,000
27/06/2016 22,500 -0.60 ▼ -2.60 22,200 23,000 22,200 296,280 6,666,300,000
24/06/2016 23,100 -1.10 ▼ -4.55 24,300 24,300 22,600 705,180 16,289,658,000
23/06/2016 24,200 1.00 ▲ 4.31 23,400 24,300 23,400 498,120 12,054,504,000
22/06/2016 23,200 0.80 ▲ 3.57 22,400 23,500 22,400 196,530 4,559,496,000
21/06/2016 22,400 -0.10 ▼ -0.44 22,500 22,900 22,400 164,650 3,688,160,000
20/06/2016 22,500 -0.40 ▼ -1.75 22,900 23,100 22,500 155,370 3,495,825,000
17/06/2016 22,900 -0.80 ▼ -3.38 23,300 23,700 22,800 222,860 5,103,494,000
16/06/2016 23,700 -0.30 ▼ -1.25 23,900 24,500 23,500 254,560 6,033,072,000
15/06/2016 24,000 1.00 ▲ 4.35 23,000 24,000 22,700 203,420 4,882,080,000
14/06/2016 23,000 0.60 ▲ 2.68 22,500 23,300 22,400 222,170 5,109,910,000
13/06/2016 22,400 0.00 ■■ 0.00 22,400 23,000 22,200 185,930 4,164,832,000
10/06/2016 22,400 0.90 ▲ 4.19 21,500 22,900 21,500 217,910 4,881,184,000
09/06/2016 21,500 -0.30 ▼ -1.38 21,800 21,800 21,500 55,410 1,191,315,000
08/06/2016 21,800 0.60 ▲ 2.83 21,200 22,000 21,100 142,030 3,096,254,000
07/06/2016 21,200 0.20 ▲ 0.95 21,100 21,300 21,000 107,770 2,284,724,000
06/06/2016 21,000 -0.30 ▼ -1.41 21,100 21,300 20,900 106,060 2,227,260,000
03/06/2016 21,300 -0.10 ▼ -0.47 21,300 21,400 21,200 108,740 2,316,162,000
02/06/2016 21,400 -0.10 ▼ -0.47 21,500 21,500 21,200 69,060 1,477,884,000
01/06/2016 21,500 0.30 ▲ 1.42 21,800 21,800 21,100 99,340 2,135,810,000
31/05/2016 21,200 -0.50 ▼ -2.30 21,600 21,600 21,100 179,160 3,798,192,000
30/05/2016 21,700 -0.20 ▼ -0.91 21,900 21,900 21,600 56,070 1,216,719,000
27/05/2016 21,900 0.30 ▲ 1.39 21,600 21,900 21,500 76,530 1,676,007,000
26/05/2016 21,600 -0.10 ▼ -0.46 22,000 22,000 21,500 104,120 2,248,992,000
25/05/2016 21,700 0.10 ▲ 0.46 21,500 22,600 21,500 87,270 1,893,759,000
24/05/2016 21,600 -1.00 ▼ -4.42 21,600 21,900 21,100 515,930 11,144,088,000
23/05/2016 22,600 -0.20 ▼ -0.88 22,800 22,800 22,100 10,650 240,690,000
20/05/2016 22,800 -0.10 ▼ -0.44 22,900 23,000 22,800 35,330 805,524,000
19/05/2016 22,900 0.30 ▲ 1.33 22,600 22,900 22,500 8,650 198,085,000
18/05/2016 22,600 -0.30 ▼ -1.31 22,700 22,900 22,500 33,170 749,642,000
17/05/2016 22,900 0.50 ▲ 2.23 22,300 22,900 22,000 109,170 2,499,993,000
16/05/2016 22,400 -0.20 ▼ -0.88 22,500 22,500 22,300 24,690 553,056,000
13/05/2016 22,600 -0.40 ▼ -1.74 23,000 23,000 22,500 24,420 551,892,000
12/05/2016 23,000 0.20 ▲ 0.88 22,500 23,000 22,500 43,880 1,009,240,000
11/05/2016 22,800 0.20 ▲ 0.88 22,500 23,000 22,500 42,460 968,088,000
10/05/2016 22,600 0.10 ▲ 0.44 22,500 22,900 22,500 58,690 1,326,394,000
09/05/2016 22,500 0.00 ■■ 0.00 23,300 23,300 22,500 27,030 608,175,000
06/05/2016 22,500 0.30 ▲ 1.35 22,200 23,400 22,200 43,350 975,375,000
05/05/2016 22,200 -1.30 ▼ -5.53 23,200 23,200 22,200 140,190 3,112,218,000
04/05/2016 23,500 -0.10 ▼ -0.42 24,000 24,000 23,100 72,640 1,707,040,000
29/04/2016 23,600 0.00 ■■ 0.00 23,400 24,000 23,300 38,920 918,512,000
28/04/2016 23,600 -0.80 ▼ -3.28 24,500 24,500 23,600 92,570 2,184,652,000
27/04/2016 24,400 0.10 ▲ 0.41 24,300 25,000 23,900 170,890 4,169,716,000
26/04/2016 24,300 0.70 ▲ 2.97 23,400 24,300 23,400 167,400 4,067,820,000
25/04/2016 23,600 -0.20 ▼ -0.84 23,100 23,900 23,100 167,800 3,960,080,000
22/04/2016 23,800 -0.50 ▼ -2.06 25,000 25,500 22,900 602,770 14,345,926,000
21/04/2016 24,300 1.50 ▲ 6.58 24,300 24,300 23,100 404,350 9,825,705,000
20/04/2016 22,800 1.40 ▲ 6.54 22,800 22,800 22,800 139,640 3,183,792,000
19/04/2016 21,400 1.40 ▲ 7.00 21,400 21,400 21,300 206,040 4,409,256,000
15/04/2016 40,000 1.00 ▲ 2.56 39,000 41,400 39,000 516,700 20,668,000,000
14/04/2016 39,000 2.10 ▲ 5.69 36,900 39,300 36,900 581,900 22,694,100,000
13/04/2016 36,900 1.00 ▲ 2.79 36,000 36,900 35,700 273,440 10,089,936,000
12/04/2016 35,900 0.20 ▲ 0.56 35,700 35,900 35,600 209,890 7,535,051,000
11/04/2016 35,700 0.00 ■■ 0.00 36,300 36,300 35,500 98,880 3,530,016,000
08/04/2016 35,700 -0.20 ▼ -0.56 35,700 35,900 35,300 146,780 5,240,046,000
07/04/2016 35,900 -0.10 ▼ -0.28 35,500 36,500 35,500 96,250 3,455,375,000
06/04/2016 36,000 0.40 ▲ 1.12 35,600 36,600 35,500 108,530 3,907,080,000
05/04/2016 35,600 1.60 ▲ 4.71 35,000 36,000 35,000 127,310 4,532,236,000
04/04/2016 34,000 0.00 ■■ 0.00 33,500 36,000 32,700 379,650 12,908,100,000
01/04/2016 34,000 -1.70 ▼ -4.76 33,600 34,600 33,500 318,900 10,842,600,000
31/03/2016 35,700 -2.60 ▼ -6.79 37,700 37,700 35,700 276,450 9,869,265,000
30/03/2016 38,300 -0.40 ▼ -1.03 38,700 39,000 37,500 156,740 6,003,142,000
29/03/2016 38,700 2.40 ▲ 6.61 37,200 38,800 37,200 447,880 17,332,956,000
28/03/2016 36,300 1.80 ▲ 5.22 35,000 36,300 34,900 110,480 4,010,424,000
25/03/2016 34,500 -0.20 ▼ -0.58 34,700 34,800 34,000 40,740 1,405,530,000
24/03/2016 34,700 0.20 ▲ 0.58 34,800 35,100 34,500 96,110 3,335,017,000
23/03/2016 34,500 0.60 ▲ 1.77 34,000 34,700 33,900 47,590 1,641,855,000
22/03/2016 33,900 -0.10 ▼ -0.29 34,800 34,800 33,500 29,990 1,016,661,000
21/03/2016 34,000 -0.50 ▼ -1.45 34,400 34,500 33,600 71,430 2,428,620,000
18/03/2016 34,500 1.00 ▲ 2.99 34,800 35,000 33,800 56,620 1,953,390,000
17/03/2016 33,500 0.30 ▲ 0.90 35,500 35,500 33,400 39,090 1,309,515,000
16/03/2016 33,200 -0.80 ▼ -2.35 34,000 34,000 33,200 87,330 2,899,356,000
15/03/2016 34,000 -0.90 ▼ -2.58 34,800 34,900 34,000 21,460 729,640,000
14/03/2016 34,900 0.80 ▲ 2.35 34,500 35,900 33,500 41,250 1,439,625,000
11/03/2016 34,100 -1.40 ▼ -3.94 35,200 35,200 34,000 93,690 3,194,829,000
10/03/2016 35,500 -0.50 ▼ -1.39 35,300 35,700 34,000 120,620 4,282,010,000
09/03/2016 36,000 -0.30 ▼ -0.83 36,400 36,700 35,000 70,750 2,547,000,000
08/03/2016 36,300 -0.20 ▼ -0.55 37,000 37,000 36,300 29,680 1,077,384,000
07/03/2016 36,500 0.00 ■■ 0.00 37,000 38,000 36,500 134,010 4,891,365,000
04/03/2016 36,500 1.40 ▲ 3.99 35,100 36,500 35,100 143,090 5,222,785,000
03/03/2016 35,100 -1.40 ▼ -3.84 36,500 36,500 35,100 89,110 3,127,761,000
02/03/2016 36,500 0.10 ▲ 0.27 36,400 37,000 36,000 106,810 3,898,565,000
01/03/2016 36,400 0.00 ■■ 0.00 36,400 36,600 36,000 61,040 2,221,856,000
29/02/2016 36,400 0.20 ▲ 0.55 36,200 37,200 36,200 103,160 3,755,024,000
26/02/2016 36,200 0.70 ▲ 1.97 35,300 36,700 35,300 149,550 5,413,710,000
25/02/2016 35,500 -1.50 ▼ -4.05 37,800 37,800 35,000 90,120 3,199,260,000
24/02/2016 37,000 1.20 ▲ 3.35 36,500 37,800 35,000 67,330 2,491,210,000
23/02/2016 35,800 2.30 ▲ 6.87 34,000 35,800 34,000 63,950 2,289,410,000
22/02/2016 33,500 2.00 ▲ 6.35 33,300 33,500 32,000 62,180 2,083,030,000
19/02/2016 31,500 1.50 ▲ 5.00 30,000 32,000 29,600 113,870 3,586,905,000
18/02/2016 30,000 1.00 ▲ 3.45 29,000 30,000 29,000 84,690 2,540,700,000
17/02/2016 29,000 0.00 ■■ 0.00 29,500 29,500 28,500 37,710 1,093,590,000
16/02/2016 29,000 1.00 ▲ 3.57 28,000 29,000 28,000 48,790 1,414,910,000
15/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 14,180 397,040,000
05/02/2016 28,000 1.00 ▲ 3.70 27,300 28,000 27,300 21,380 598,640,000
04/02/2016 27,000 -0.40 ▼ -1.46 27,100 27,400 26,900 33,520 905,040,000
03/02/2016 27,400 1.00 ▲ 3.79 26,900 27,400 26,200 42,980 1,177,652,000
02/02/2016 26,400 0.80 ▲ 3.12 26,200 26,700 26,200 6,620 174,768,000
01/02/2016 25,600 -0.20 ▼ -0.78 25,800 26,800 25,500 19,900 509,440,000
29/01/2016 25,800 0.90 ▲ 3.61 24,900 25,800 24,900 12,670 326,886,000
28/01/2016 24,900 0.10 ▲ 0.40 25,000 26,400 24,900 21,510 535,599,000
27/01/2016 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 14,700 364,560,000
26/01/2016 24,800 0.00 ■■ 0.00 24,300 24,800 24,100 22,590 560,232,000
25/01/2016 24,800 0.80 ▲ 3.33 24,800 25,000 24,500 28,660 710,768,000
22/01/2016 24,000 -0.50 ▼ -2.04 24,000 24,000 24,000 13,010 312,240,000
21/01/2016 24,500 0.70 ▲ 2.94 23,200 25,000 23,200 16,390 401,555,000
20/01/2016 23,800 -0.60 ▼ -2.46 24,000 24,000 23,800 1,050 24,990,000
19/01/2016 24,400 0.80 ▲ 3.39 24,600 24,600 24,400 1,020 24,888,000
18/01/2016 23,600 -1.20 ▼ -4.84 24,400 24,700 23,600 41,880 988,368,000
15/01/2016 24,800 0.00 ■■ 0.00 24,800 25,000 24,800 50,200 1,244,960,000
14/01/2016 24,800 0.00 ■■ 0.00 24,800 24,800 24,400 13,110 325,128,000
13/01/2016 24,800 -0.20 ▼ -0.80 25,000 25,000 24,800 18,500 458,800,000
12/01/2016 25,000 0.60 ▲ 2.46 24,400 25,000 24,400 145,020 3,625,500,000
11/01/2016 24,400 -0.20 ▼ -0.81 24,600 24,600 24,400 6,620 161,528,000
08/01/2016 24,600 0.10 ▲ 0.41 24,400 24,700 24,200 21,060 518,076,000
07/01/2016 24,500 -0.70 ▼ -2.78 24,500 25,000 24,300 48,780 1,195,110,000
06/01/2016 25,200 0.00 ■■ 0.00 25,000 25,200 24,500 40,240 1,014,048,000
05/01/2016 25,200 -0.10 ▼ -0.40 25,400 25,400 24,800 3,310 83,412,000
04/01/2016 25,300 0.30 ▲ 1.20 25,000 25,300 24,800 16,800 425,040,000
31/12/2015 25,000 0.40 ▲ 1.63 24,400 25,000 24,400 15,930 398,250,000
30/12/2015 24,600 0.10 ▲ 0.41 24,500 24,600 24,200 44,220 1,087,812,000
29/12/2015 24,500 0.00 ■■ 0.00 24,100 24,500 24,000 18,120 443,940,000
28/12/2015 24,500 0.00 ■■ 0.00 24,500 24,500 23,900 40,040 980,980,000
25/12/2015 24,500 0.50 ▲ 2.08 24,000 24,500 24,000 9,560 234,220,000
24/12/2015 24,000 0.00 ■■ 0.00 24,600 24,600 24,000 10,470 251,280,000
23/12/2015 24,000 0.60 ▲ 2.56 23,600 24,000 23,600 82,540 1,980,960,000
22/12/2015 23,400 0.10 ▲ 0.43 23,300 23,500 23,300 40,510 947,934,000
21/12/2015 23,300 -0.20 ▼ -0.85 23,400 23,400 23,300 22,310 519,823,000
18/12/2015 23,500 0.40 ▲ 1.73 23,100 23,500 23,100 31,270 734,845,000
17/12/2015 23,100 -0.30 ▼ -1.28 23,200 23,400 23,000 14,360 331,716,000
16/12/2015 23,400 0.00 ■■ 0.00 23,100 23,400 23,100 17,140 401,076,000
15/12/2015 23,400 0.30 ▲ 1.30 23,000 23,400 23,000 45,700 1,069,380,000
14/12/2015 23,100 0.20 ▲ 0.87 23,000 23,100 22,900 58,390 1,348,809,000
11/12/2015 22,900 0.00 ■■ 0.00 23,000 23,200 22,900 12,800 293,120,000
10/12/2015 22,900 -0.60 ▼ -2.55 23,000 23,000 22,900 14,000 320,600,000
09/12/2015 23,500 0.00 ■■ 0.00 23,000 23,500 22,700 30,780 723,330,000
08/12/2015 23,500 0.00 ■■ 0.00 23,000 23,500 22,800 137,110 3,222,085,000
07/12/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 6,320 148,520,000
04/12/2015 23,500 0.00 ■■ 0.00 23,300 23,600 23,000 9,530 223,955,000
03/12/2015 23,500 0.50 ▲ 2.17 22,900 23,900 22,900 61,700 1,449,950,000
02/12/2015 23,000 0.20 ▲ 0.88 22,800 23,300 22,700 15,920 366,160,000
01/12/2015 22,800 0.30 ▲ 1.33 22,500 22,900 22,500 25,130 572,964,000
30/11/2015 22,500 0.00 ■■ 0.00 22,000 22,500 22,000 24,950 561,375,000
27/11/2015 22,500 -0.20 ▼ -0.88 22,900 22,900 22,500 52,220 1,174,950,000
26/11/2015 22,700 -0.20 ▼ -0.87 22,800 23,000 22,600 133,740 3,035,898,000
25/11/2015 22,900 -0.10 ▼ -0.43 22,700 22,900 22,500 18,850 431,665,000
24/11/2015 23,000 -0.10 ▼ -0.43 23,100 23,200 22,800 42,660 981,180,000
23/11/2015 23,100 0.10 ▲ 0.43 23,000 23,500 23,000 132,250 3,054,975,000
20/11/2015 23,000 0.90 ▲ 4.07 22,100 23,400 22,100 44,870 1,032,010,000
19/11/2015 22,100 0.10 ▲ 0.45 22,200 22,200 22,000 31,230 690,183,000
18/11/2015 22,000 -0.20 ▼ -0.90 22,400 22,400 22,000 10,800 237,600,000
17/11/2015 22,200 0.20 ▲ 0.91 22,000 22,300 22,000 14,840 329,448,000
16/11/2015 22,000 -0.30 ▼ -1.35 22,300 22,300 21,900 34,260 753,720,000
13/11/2015 22,300 -0.20 ▼ -0.89 21,800 22,300 21,800 26,590 592,957,000
12/11/2015 22,500 0.30 ▲ 1.35 22,200 22,500 21,600 15,960 359,100,000
11/11/2015 22,200 -0.20 ▼ -0.89 22,800 22,800 22,200 6,780 150,516,000
10/11/2015 22,400 0.20 ▲ 0.90 22,000 22,500 22,000 18,400 412,160,000
09/11/2015 22,200 -0.80 ▼ -3.48 23,000 23,300 22,200 62,350 1,384,170,000
06/11/2015 23,000 0.00 ■■ 0.00 22,700 23,000 22,000 31,750 730,250,000
05/11/2015 23,000 -0.20 ▼ -0.86 23,100 23,400 22,800 23,080 530,840,000
04/11/2015 23,200 -1.30 ▼ -5.31 23,100 24,100 23,000 30,580 709,456,000
03/11/2015 24,500 -0.60 ▼ -2.39 25,100 25,100 23,600 30,420 745,290,000
02/11/2015 25,100 0.30 ▲ 1.21 25,600 25,600 24,300 35,160 882,516,000
30/10/2015 24,800 1.60 ▲ 6.90 24,000 24,800 24,000 153,330 3,802,584,000
29/10/2015 23,200 1.50 ▲ 6.91 21,800 23,200 21,800 121,940 2,829,008,000
28/10/2015 21,700 0.10 ▲ 0.46 21,900 21,900 21,600 16,290 353,493,000
27/10/2015 21,600 -0.30 ▼ -1.37 21,900 21,900 21,600 35,280 762,048,000
26/10/2015 21,900 0.30 ▲ 1.39 21,500 22,200 21,500 44,470 973,893,000
23/10/2015 21,600 0.20 ▲ 0.93 21,800 22,000 21,400 62,270 1,345,032,000
22/10/2015 21,400 -1.10 ▼ -4.89 22,500 22,800 21,400 37,180 795,652,000
21/10/2015 22,500 0.90 ▲ 4.17 21,600 22,800 20,800 77,520 1,744,200,000
20/10/2015 21,600 -0.60 ▼ -2.70 22,100 22,200 21,500 18,470 398,952,000
19/10/2015 22,200 0.10 ▲ 0.45 21,800 22,300 21,800 18,860 418,692,000
16/10/2015 22,100 -0.70 ▼ -3.07 22,800 22,800 21,400 73,310 1,620,151,000
15/10/2015 22,800 0.00 ■■ 0.00 23,300 23,300 22,000 23,070 525,996,000
14/10/2015 22,800 -0.50 ▼ -2.15 23,300 23,400 22,600 38,580 879,624,000
13/10/2015 23,300 -0.80 ▼ -3.32 24,100 24,100 23,000 209,540 4,882,282,000
12/10/2015 24,100 0.10 ▲ 0.42 25,500 25,600 24,100 3,070 73,987,000
09/10/2015 24,000 -0.70 ▼ -2.83 25,100 25,100 24,000 7,460 179,040,000
08/10/2015 24,700 -0.30 ▼ -1.20 25,000 25,000 24,700 15,420 380,874,000
07/10/2015 25,000 -0.20 ▼ -0.79 25,900 25,900 25,000 9,240 231,000,000
06/10/2015 25,200 0.10 ▲ 0.40 26,200 26,200 25,200 3,420 86,184,000
05/10/2015 25,100 -1.20 ▼ -4.56 25,000 25,900 25,000 7,750 194,525,000
02/10/2015 26,300 0.00 ■■ 0.00 25,000 26,300 25,000 8,470 222,761,000
01/10/2015 26,300 1.00 ▲ 3.95 25,000 26,300 24,800 6,110 160,693,000
30/09/2015 25,300 -0.40 ▼ -1.56 24,900 25,300 24,900 7,030 177,859,000
29/09/2015 25,700 -0.60 ▼ -2.28 25,700 25,700 25,700 800 20,560,000
28/09/2015 26,300 -0.10 ▼ -0.38 26,900 26,900 26,300 1,010 26,563,000
25/09/2015 26,400 0.40 ▲ 1.54 26,400 26,400 26,200 2,540 67,056,000
24/09/2015 26,000 0.20 ▲ 0.78 25,800 26,500 25,800 13,430 349,180,000
23/09/2015 25,800 -0.20 ▼ -0.77 27,100 27,100 25,800 20 516,000
22/09/2015 26,000 -0.20 ▼ -0.76 26,100 26,700 26,000 9,180 238,680,000
21/09/2015 26,200 -0.80 ▼ -2.96 27,200 27,200 26,000 1,760 46,112,000
18/09/2015 27,000 1.50 ▲ 5.88 25,400 27,000 25,400 570 15,390,000
17/09/2015 25,500 -1.30 ▼ -4.85 26,000 27,000 25,500 11,710 298,605,000
16/09/2015 26,800 -0.10 ▼ -0.37 27,000 27,000 26,500 2,520 67,536,000
15/09/2015 26,900 -0.20 ▼ -0.74 27,000 27,000 26,900 3,700 99,530,000
14/09/2015 27,100 0.00 ■■ 0.00 26,300 27,200 26,100 5,250 142,275,000
11/09/2015 27,100 0.20 ▲ 0.74 26,500 27,100 26,500 5,080 137,668,000
10/09/2015 26,900 -0.10 ▼ -0.37 26,100 27,000 26,100 10,310 277,339,000
09/09/2015 27,000 0.70 ▲ 2.66 26,100 27,700 26,100 3,310 89,370,000
08/09/2015 26,300 0.10 ▲ 0.38 26,100 26,500 26,000 44,600 1,172,980,000
07/09/2015 26,200 -0.30 ▼ -1.13 27,000 27,000 26,100 40,810 1,069,222,000
04/09/2015 26,500 0.50 ▲ 1.92 26,100 26,700 26,100 11,870 314,555,000
03/09/2015 26,000 -0.60 ▼ -2.26 26,600 26,600 26,000 103,230 2,683,980,000
01/09/2015 26,600 -0.60 ▼ -2.21 27,700 27,700 26,600 720 19,152,000
31/08/2015 27,200 0.40 ▲ 1.49 26,600 27,200 26,600 6,070 165,104,000
28/08/2015 26,800 -0.10 ▼ -0.37 27,800 27,800 26,800 54,410 1,458,188,000
27/08/2015 26,900 -0.10 ▼ -0.37 27,000 27,600 26,900 99,210 2,668,749,000
26/08/2015 27,000 1.20 ▲ 4.65 26,700 27,400 25,600 34,090 920,430,000
25/08/2015 25,800 -0.20 ▼ -0.77 25,100 26,400 25,100 29,640 764,712,000
24/08/2015 26,000 -0.90 ▼ -3.35 26,800 26,800 25,100 227,580 5,917,080,000
21/08/2015 26,900 -0.10 ▼ -0.37 27,200 27,400 26,800 137,380 3,695,522,000
20/08/2015 27,000 0.00 ■■ 0.00 27,300 27,400 27,000 25,130 678,510,000
19/08/2015 27,000 0.00 ■■ 0.00 27,100 27,200 27,000 49,150 1,327,050,000
18/08/2015 27,000 -0.20 ▼ -0.74 27,300 27,300 27,000 20,830 562,410,000
17/08/2015 27,200 0.10 ▲ 0.37 27,100 27,400 27,000 59,900 1,629,280,000
14/08/2015 27,100 -0.60 ▼ -2.17 27,100 27,400 27,000 17,930 485,903,000
13/08/2015 27,700 0.70 ▲ 2.59 27,100 27,700 27,000 50,080 1,387,216,000
12/08/2015 27,000 -1.00 ▼ -3.57 28,000 28,000 27,000 46,790 1,263,330,000
11/08/2015 28,000 -0.30 ▼ -1.06 28,900 28,900 27,800 25,020 700,560,000
10/08/2015 28,300 0.80 ▲ 2.91 28,000 28,400 27,400 36,660 1,037,478,000
07/08/2015 27,500 0.50 ▲ 1.85 27,400 27,500 27,000 30,180 829,950,000
06/08/2015 27,000 -0.20 ▼ -0.74 27,200 27,200 27,000 66,720 1,801,440,000
05/08/2015 27,200 0.80 ▲ 3.03 27,100 27,600 27,100 18,110 492,592,000
04/08/2015 26,400 -0.30 ▼ -1.12 26,700 26,700 26,400 9,350 246,840,000
03/08/2015 26,700 -0.40 ▼ -1.48 27,000 27,000 26,100 36,640 978,288,000
31/07/2015 27,100 0.10 ▲ 0.37 27,000 27,100 26,500 27,740 751,754,000
30/07/2015 27,000 -0.80 ▼ -2.88 27,800 27,800 27,000 11,530 311,310,000
29/07/2015 27,800 0.40 ▲ 1.46 27,800 27,800 26,700 64,250 1,786,150,000
28/07/2015 27,400 0.00 ■■ 0.00 28,000 28,900 27,000 75,820 2,077,468,000
27/07/2015 27,400 0.50 ▲ 1.86 27,800 27,900 26,700 9,220 252,628,000
24/07/2015 26,900 -0.10 ▼ -0.37 26,800 27,000 26,800 64,020 1,722,138,000
23/07/2015 27,000 -0.70 ▼ -2.53 28,400 28,400 26,500 23,730 640,710,000
22/07/2015 27,700 -0.30 ▼ -1.07 28,200 28,200 27,500 17,050 472,285,000
21/07/2015 28,000 0.70 ▲ 2.56 27,500 28,000 27,500 5,370 150,360,000
20/07/2015 27,300 -1.70 ▼ -5.86 28,000 28,900 27,300 14,550 397,215,000
17/07/2015 29,000 -0.80 ▼ -2.68 28,300 29,700 27,800 224,430 6,508,470,000
16/07/2015 29,800 -2.20 ▼ -6.88 30,100 31,400 29,800 91,830 2,736,534,000
15/07/2015 32,000 1.50 ▲ 4.92 32,500 32,500 32,000 38,340 1,226,880,000
14/07/2015 40,900 0.90 ▲ 2.25 39,500 40,900 39,500 89,780 3,672,002,000
13/07/2015 40,000 0.10 ▲ 0.25 39,900 40,000 39,700 63,060 2,522,400,000
10/07/2015 39,900 -0.10 ▼ -0.25 39,900 40,000 39,700 58,010 2,314,599,000
09/07/2015 40,000 -0.30 ▼ -0.74 40,000 40,000 39,600 25,750 1,030,000,000
08/07/2015 40,300 0.00 ■■ 0.00 42,000 42,000 39,700 48,100 1,938,430,000
07/07/2015 40,300 -0.20 ▼ -0.49 40,000 40,300 39,500 39,970 1,610,791,000
06/07/2015 40,500 1.50 ▲ 3.85 41,000 41,000 39,300 12,590 509,895,000
03/07/2015 39,000 -2.00 ▼ -4.88 41,300 41,300 39,000 24,160 942,240,000
02/07/2015 41,000 0.80 ▲ 1.99 40,300 41,000 39,700 51,460 2,109,860,000
01/07/2015 40,200