Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
CTCP Phát triển Hạ tầng Vĩnh Phúc
Vinh Phuc Infrastructure Development JSC
Mã CK:      IDV      68.70      ▲ +1.10 (+1.60%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Bất động sản
Website: http://www.vpid.vn
IDV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 68,700 1.10 ▲ 1.60 67,600 68,700 66,800 14,500 996,150,000
10/06/2021 67,600 -0.30 ▼ -0.44 67,900 67,900 67,500 11,000 743,600,000
09/06/2021 67,900 0.00 ■■ 0.00 67,900 67,900 67,200 12,600 855,540,000
08/06/2021 67,900 -0.10 ▼ -0.15 68,000 68,300 67,500 17,300 1,174,670,000
07/06/2021 68,000 0.40 ▲ 0.59 67,600 68,100 67,500 6,300 428,400,000
04/06/2021 67,600 -0.40 ▼ -0.59 68,000 69,500 67,300 32,500 2,197,000,000
03/06/2021 68,000 -0.90 ▼ -1.32 68,900 68,700 67,600 11,900 809,200,000
02/06/2021 68,900 -0.10 ▼ -0.15 69,000 69,300 67,600 17,600 1,212,640,000
01/06/2021 69,000 -0.80 ▼ -1.16 69,800 69,900 67,500 16,600 1,145,400,000
31/05/2021 69,800 0.00 ■■ 0.00 69,300 70,000 68,000 7,500 523,500,000
28/05/2021 69,800 0.50 ▲ 0.72 69,300 70,800 67,200 21,500 1,500,700,000
27/05/2021 69,300 1.40 ▲ 2.02 67,900 71,100 66,700 32,800 2,273,040,000
26/05/2021 67,900 -0.10 ▼ -0.15 68,000 67,900 67,100 14,800 1,004,920,000
25/05/2021 68,000 -1.50 ▼ -2.21 69,500 69,000 67,200 11,100 754,800,000
24/05/2021 69,500 0.90 ▲ 1.29 68,600 69,900 68,500 8,800 611,600,000
21/05/2021 68,600 1.00 ▲ 1.46 67,600 68,800 67,800 8,100 555,660,000
20/05/2021 67,600 -2.40 ▼ -3.55 70,000 70,000 67,100 15,900 1,074,840,000
19/05/2021 70,000 0.10 ▲ 0.14 69,900 70,000 69,900 6,100 427,000,000
18/05/2021 69,900 0.00 ■■ 0.00 69,900 70,000 68,700 3,100 216,690,000
17/05/2021 69,900 -0.60 ▼ -0.86 70,500 70,200 68,200 21,300 1,488,870,000
14/05/2021 70,500 0.00 ■■ 0.00 70,500 70,800 70,100 22,800 1,607,400,000
13/05/2021 70,500 -2.40 ▼ -3.40 72,900 72,000 70,400 4,500 317,250,000
12/05/2021 72,900 4.80 ▲ 6.58 68,100 73,000 68,000 43,400 3,163,860,000
11/05/2021 68,100 1.20 ▲ 1.76 66,900 69,000 67,000 9,700 660,570,000
10/05/2021 66,900 -1.30 ▼ -1.94 68,200 68,000 66,000 27,600 1,846,440,000
07/05/2021 68,200 -1.80 ▼ -2.64 70,000 70,200 67,000 41,000 2,796,200,000
06/05/2021 70,000 -1.80 ▼ -2.57 71,800 72,400 68,700 34,400 2,408,000,000
05/05/2021 71,800 0.30 ▲ 0.42 71,500 73,900 71,400 13,700 983,660,000
04/05/2021 70,300 -2.20 ▼ -3.13 72,500 72,000 70,000 12,100 850,630,000
29/04/2021 72,500 5.30 ▲ 7.31 67,200 73,500 67,500 68,600 4,973,500,000
28/04/2021 67,200 -0.10 ▼ -0.15 67,300 67,700 66,800 33,100 2,224,320,000
27/04/2021 67,300 1.20 ▲ 1.78 66,100 67,300 65,500 23,100 1,554,630,000
26/04/2021 66,100 -1.80 ▼ -2.72 67,900 67,800 66,000 23,300 1,540,130,000
23/04/2021 67,900 3.30 ▲ 4.86 64,600 68,300 64,200 37,800 2,566,620,000
22/04/2021 64,600 -2.00 ▼ -3.10 66,600 69,000 64,600 71,700 4,631,820,000
20/04/2021 66,600 0.00 ■■ 0.00 66,600 68,000 64,400 69,200 4,608,720,000
19/04/2021 66,600 -1.40 ▼ -2.10 68,000 68,000 66,500 65,600 4,368,960,000
16/04/2021 68,000 -2.50 ▼ -3.68 70,500 70,000 67,000 58,400 3,971,200,000
15/04/2021 70,500 -2.60 ▼ -3.69 73,100 73,000 69,000 60,600 4,272,300,000
14/04/2021 73,100 1.20 ▲ 1.64 71,900 73,100 66,200 205,800 15,043,980,000
13/04/2021 71,900 -6.70 ▼ -9.32 78,600 78,800 71,000 94,800 6,816,120,000
12/04/2021 78,600 -2.90 ▼ -3.69 81,500 81,500 77,000 59,400 4,668,840,000
09/04/2021 81,500 -1.50 ▼ -1.84 83,000 83,000 80,000 83,000 6,764,500,000
08/04/2021 83,000 -3.30 ▼ -3.98 86,300 86,000 83,000 43,300 3,593,900,000
07/04/2021 86,300 -1.70 ▼ -1.97 88,000 87,000 85,000 22,600 1,950,380,000
06/04/2021 88,000 -3.80 ▼ -4.32 91,800 91,900 85,100 26,800 2,358,400,000
05/04/2021 91,800 4.00 ▲ 4.36 79,900 94,000 83,000 57,500 5,278,500,000
02/04/2021 87,800 7.90 ▲ 9.00 79,900 87,800 78,000 127,700 11,212,060,000
01/04/2021 79,900 0.40 ▲ 0.50 79,500 80,000 79,000 13,900 1,110,610,000
31/03/2021 79,500 0.50 ▲ 0.63 79,000 79,500 78,100 6,600 524,700,000
30/03/2021 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 9,100 718,900,000
29/03/2021 79,000 1.00 ▲ 1.27 78,000 82,000 78,100 14,900 1,177,100,000
26/03/2021 78,000 -4.00 ▼ -5.13 82,000 83,000 78,000 32,600 2,542,800,000
25/03/2021 82,000 2.30 ▲ 2.80 79,700 83,000 71,800 29,100 2,386,200,000
24/03/2021 79,700 -0.20 ▼ -0.25 79,900 79,900 78,700 21,600 1,721,520,000
23/03/2021 79,900 0.90 ▲ 1.13 79,000 80,000 79,000 20,000 1,598,000,000
22/03/2021 79,000 -1.50 ▼ -1.90 80,500 80,500 78,700 35,800 2,828,200,000
19/03/2021 80,500 0.90 ▲ 1.12 79,600 80,500 78,800 6,500 523,250,000
18/03/2021 79,600 -1.90 ▼ -2.39 81,500 82,000 79,600 15,300 1,217,880,000
17/03/2021 81,500 2.80 ▲ 3.44 78,700 81,700 78,500 39,600 3,227,400,000
16/03/2021 78,700 3.20 ▲ 4.07 75,500 78,700 74,600 46,200 3,635,940,000
15/03/2021 75,500 2.70 ▲ 3.58 72,800 75,500 72,600 39,300 2,967,150,000
12/03/2021 72,800 0.30 ▲ 0.41 72,500 73,000 72,100 22,700 1,652,560,000
11/03/2021 72,500 1.00 ▲ 1.38 71,500 73,500 71,300 37,400 2,711,500,000
10/03/2021 71,500 0.50 ▲ 0.70 71,000 71,500 69,600 26,300 1,880,450,000
09/03/2021 71,000 0.50 ▲ 0.70 70,500 73,000 69,600 34,500 2,449,500,000
08/03/2021 70,500 2.50 ▲ 3.55 68,000 70,500 68,400 20,800 1,466,400,000
05/03/2021 68,000 -0.10 ▼ -0.15 68,100 68,100 66,100 22,700 1,543,600,000
04/03/2021 68,100 -1.80 ▼ -2.64 69,900 70,000 65,000 53,900 3,670,590,000
03/03/2021 69,900 -0.10 ▼ -0.14 70,000 71,000 68,500 14,800 1,034,520,000
02/03/2021 70,000 -1.00 ▼ -1.43 71,000 73,500 68,800 46,400 3,248,000,000
01/03/2021 71,000 6.40 ▲ 9.01 64,600 71,000 65,500 99,900 7,092,900,000
26/02/2021 64,600 0.60 ▲ 0.93 64,000 66,300 63,700 36,500 2,357,900,000
25/02/2021 64,000 5.00 ▲ 7.81 59,000 64,000 60,300 106,500 6,816,000,000
24/02/2021 59,000 0.60 ▲ 1.02 58,400 59,100 58,000 19,100 1,126,900,000
23/02/2021 58,400 0.70 ▲ 1.20 57,700 58,400 57,700 18,300 1,068,720,000
22/02/2021 57,700 -0.20 ▼ -0.35 57,900 58,300 57,700 23,900 1,379,030,000
19/02/2021 58,000 0.60 ▲ 1.03 57,400 58,000 57,100 6,900 400,200,000
18/02/2021 57,400 -0.60 ▼ -1.05 58,000 57,800 56,900 13,300 763,420,000
17/02/2021 58,000 1.60 ▲ 2.76 56,400 58,000 56,400 12,400 719,200,000
09/02/2021 56,400 -0.20 ▼ -0.35 56,600 56,600 55,100 38,600 2,177,040,000
08/02/2021 56,600 -0.40 ▼ -0.71 57,000 57,000 56,000 17,600 996,160,000
05/02/2021 57,000 0.00 ■■ 0.00 57,000 57,900 56,100 10,000 570,000,000
05/01/2021 55,400 0.10 ▲ 0.18 55,300 55,400 55,300 3,800 210,520,000
04/01/2021 55,300 -0.60 ▼ -1.08 55,900 56,000 55,300 34,300 1,896,790,000
31/12/2020 55,900 0.00 ■■ 0.00 55,900 55,900 55,500 4,800 268,320,000
30/12/2020 55,900 0.50 ▲ 0.89 55,400 56,100 55,400 7,400 413,660,000
29/12/2020 55,400 -0.40 ▼ -0.72 55,800 55,800 55,400 1,370 75,898,000
28/12/2020 55,800 -1.00 ▼ -1.79 56,800 56,200 55,700 1,890 105,462,000
27/12/2020 56,800 0.00 ■■ 0.00 56,800 56,900 55,400 920 52,256,000
25/12/2020 56,800 0.00 ■■ 0.00 56,800 56,900 55,400 920 52,256,000
24/12/2020 56,800 0.50 ▲ 0.88 56,300 56,800 55,300 3,520 199,936,000
23/12/2020 56,300 0.50 ▲ 0.89 55,800 59,900 56,000 1,900 106,970,000
22/12/2020 55,800 0.80 ▲ 1.43 55,000 55,800 53,800 8,790 490,482,000
21/12/2020 55,000 -1.60 ▼ -2.91 56,600 56,700 55,000 4,600 253,000,000
20/12/2020 56,600 0.10 ▲ 0.18 56,500 56,800 56,000 430 24,338,000
18/12/2020 56,600 0.10 ▲ 0.18 56,500 56,800 56,000 430 24,338,000
17/12/2020 56,500 -0.30 ▼ -0.53 56,800 56,900 56,000 2,040 115,260,000
16/12/2020 56,800 -0.20 ▼ -0.35 57,000 57,500 56,800 510 28,968,000
15/12/2020 57,000 0.50 ▲ 0.88 56,500 57,500 56,500 2,460 140,220,000
14/12/2020 56,500 -0.50 ▼ -0.88 57,000 57,000 56,300 2,640 149,160,000
13/12/2020 57,000 0.10 ▲ 0.18 56,900 57,000 56,700 1,890 107,730,000
11/12/2020 57,000 0.10 ▲ 0.18 56,900 57,000 56,700 1,890 107,730,000
10/12/2020 56,900 0.10 ▲ 0.18 56,800 57,200 56,700 1,040 59,176,000
09/12/2020 56,800 -0.20 ▼ -0.35 57,000 57,000 56,700 1,300 73,840,000
08/12/2020 57,000 -0.50 ▼ -0.88 57,500 58,000 56,900 2,640 150,480,000
07/12/2020 57,500 0.30 ▲ 0.52 57,200 58,500 57,500 1,870 107,525,000
04/12/2020 57,300 -0.10 ▼ -0.17 57,400 57,700 57,300 5,200 297,960,000
03/12/2020 57,400 1.30 ▲ 2.26 56,100 57,400 56,100 3,010 172,774,000
02/12/2020 57,100 -0.40 ▼ -0.70 57,500 57,500 57,100 1,630 93,073,000
01/12/2020 57,500 1.50 ▲ 2.61 56,000 61,000 55,200 4,670 268,525,000
30/11/2020 56,000 0.00 ■■ 0.00 56,000 56,000 55,300 11,200 627,200,000
27/11/2020 56,000 0.30 ▲ 0.54 55,700 56,000 55,000 12,700 711,200,000
26/11/2020 55,700 0.40 ▲ 0.72 55,300 56,500 55,300 7,300 406,610,000
25/11/2020 55,300 -1.10 ▼ -1.99 56,400 56,900 55,300 29,100 1,609,230,000
24/11/2020 56,400 -1.60 ▼ -2.84 58,000 58,000 56,400 16,500 930,600,000
23/11/2020 58,000 0.00 ■■ 0.00 58,000 59,000 57,600 17,000 986,000,000
20/11/2020 58,000 4.80 ▲ 8.28 53,200 58,000 53,200 78,500 4,553,000,000
19/11/2020 53,200 -0.30 ▼ -0.56 53,500 53,800 53,200 8,800 468,160,000
18/11/2020 53,500 0.00 ■■ 0.00 53,500 53,600 53,000 670 35,845,000
17/11/2020 53,500 0.00 ■■ 0.00 53,500 53,500 52,900 1,610 86,135,000
16/11/2020 53,500 0.50 ▲ 0.93 53,000 53,500 52,900 2,560 136,960,000
13/11/2020 53,000 0.00 ■■ 0.00 53,000 53,100 52,800 1,870 99,110,000
12/11/2020 53,000 -1.30 ▼ -2.45 54,300 54,100 52,800 4,790 253,870,000
11/11/2020 54,300 0.00 ■■ 0.00 54,300 54,500 54,000 1,320 71,676,000
10/11/2020 54,300 0.40 ▲ 0.74 53,900 54,900 53,900 910 49,413,000
09/11/2020 53,900 0.40 ▲ 0.74 53,500 53,900 53,300 1,240 66,836,000
06/11/2020 53,500 0.00 ■■ 0.00 53,500 53,500 53,200 1,710 91,485,000
05/11/2020 53,500 0.10 ▲ 0.19 53,400 53,500 53,100 11,100 593,850,000
04/11/2020 53,400 0.20 ▲ 0.37 53,200 53,400 52,800 640 34,176,000
03/11/2020 53,200 -0.30 ▼ -0.56 53,500 54,400 53,000 1,700 90,440,000
02/11/2020 53,500 -0.70 ▼ -1.31 54,200 54,000 53,000 660 35,310,000
30/10/2020 54,200 0.20 ▲ 0.37 54,000 54,200 53,900 3,500 189,700,000
29/10/2020 54,000 0.20 ▲ 0.37 53,800 54,000 53,000 9,400 507,600,000
28/10/2020 53,800 -0.70 ▼ -1.30 54,500 55,000 53,800 14,600 785,480,000
27/10/2020 54,500 -1.70 ▼ -3.12 56,200 56,200 54,500 3,220 175,490,000
26/10/2020 56,200 -0.60 ▼ -1.07 56,800 56,600 56,200 790 44,398,000
23/10/2020 56,800 -0.60 ▼ -1.06 57,400 57,500 56,100 1,660 94,288,000
22/10/2020 57,400 1.60 ▲ 2.79 55,800 57,500 55,600 4,870 279,538,000
21/10/2020 55,800 2.40 ▲ 4.30 53,400 57,500 53,800 42,800 2,388,240,000
20/10/2020 53,400 0.00 ■■ 0.00 53,400 53,400 53,100 1,100 58,740,000
19/10/2020 53,400 0.60 ▲ 1.12 52,800 53,500 52,800 1,660 88,644,000
16/10/2020 52,800 -0.20 ▼ -0.38 53,000 53,800 51,500 3,860 203,808,000
15/10/2020 53,000 0.00 ■■ 0.00 53,000 53,300 52,800 16,500 874,500,000
14/10/2020 53,000 0.10 ▲ 0.19 52,900 53,300 52,500 17,300 916,900,000
13/10/2020 52,900 0.20 ▲ 0.38 52,700 52,900 52,500 17,900 946,910,000
12/10/2020 52,700 -0.40 ▼ -0.76 53,100 53,400 52,500 1,810 95,387,000
09/10/2020 53,100 0.40 ▲ 0.75 52,700 53,500 52,200 5,400 286,740,000
08/10/2020 52,700 -0.10 ▼ -0.19 52,800 53,000 52,000 2,530 133,331,000
07/10/2020 52,800 -0.80 ▼ -1.52 53,600 53,400 52,700 3,030 159,984,000
06/10/2020 53,600 1.20 ▲ 2.24 52,400 54,900 51,900 20,100 1,077,360,000
05/10/2020 52,400 -0.40 ▼ -0.76 52,800 52,800 51,800 22,000 1,152,800,000
02/10/2020 52,800 -0.50 ▼ -0.95 53,300 53,500 51,800 3,600 190,080,000
01/10/2020 53,300 2.80 ▲ 5.25 50,500 53,300 50,500 4,420 235,586,000
30/09/2020 50,500 0.70 ▲ 1.39 49,800 50,500 49,700 2,890 145,945,000
29/09/2020 49,800 0.30 ▲ 0.60 49,500 49,900 49,500 610 30,378,000
28/09/2020 49,500 0.10 ▲ 0.20 49,400 50,200 49,500 2,800 138,600,000
25/09/2020 49,400 0.10 ▲ 0.20 49,300 49,400 49,300 9,500 469,300,000
24/09/2020 49,300 0.00 ■■ 0.00 49,300 49,500 49,200 1,260 62,118,000
23/09/2020 49,300 0.20 ▲ 0.41 49,100 49,400 49,300 220 10,846,000
22/09/2020 49,100 -0.20 ▼ -0.41 49,300 49,500 49,000 1,090 53,519,000
21/09/2020 49,300 -0.10 ▼ -0.20 49,400 49,400 48,900 20,000 986,000,000
18/09/2020 49,400 0.40 ▲ 0.81 49,000 49,500 49,000 440 21,736,000
17/09/2020 49,000 0.00 ■■ 0.00 49,000 49,100 48,800 1,760 86,240,000
16/09/2020 49,000 -0.30 ▼ -0.61 49,300 49,400 49,000 18,800 921,200,000
15/09/2020 49,300 -0.10 ▼ -0.20 49,400 49,500 49,300 160 7,888,000
14/09/2020 49,400 0.20 ▲ 0.40 49,200 49,600 49,200 120 5,928,000
11/09/2020 49,200 0.00 ■■ 0.00 49,200 49,300 49,200 14,300 703,560,000
10/09/2020 49,200 0.00 ■■ 0.00 49,200 50,000 49,000 1,580 77,736,000
09/09/2020 49,200 0.10 ▲ 0.20 49,100 49,200 48,700 11,600 570,720,000
08/09/2020 49,100 0.00 ■■ 0.00 49,100 49,500 48,900 1,800 88,380,000
07/09/2020 49,100 -1.10 ▼ -2.24 50,200 49,900 49,100 13,800 677,580,000
04/09/2020 50,200 0.50 ▲ 1.00 49,700 50,300 49,000 640 32,128,000
03/09/2020 49,700 -0.30 ▼ -0.60 50,000 50,500 49,300 480 23,856,000
01/09/2020 50,000 0.90 ▲ 1.80 49,100 50,000 49,100 2,710 135,500,000
31/08/2020 49,100 -2.60 ▼ -5.30 51,700 51,200 49,000 3,010 147,791,000
28/08/2020 51,700 -0.50 ▼ -0.97 52,200 52,200 51,500 2,400 124,080,000
27/08/2020 52,200 0.30 ▲ 0.57 51,900 52,200 51,500 4,500 234,900,000
26/08/2020 51,900 0.90 ▲ 1.73 51,000 51,900 50,200 2,140 111,066,000
25/08/2020 51,000 0.20 ▲ 0.39 50,800 51,000 50,000 940 47,940,000
24/08/2020 50,800 -0.20 ▼ -0.39 51,000 51,500 50,200 19,800 1,005,840,000
21/08/2020 51,000 -2.00 ▼ -3.92 53,000 52,900 50,200 28,900 1,473,900,000
20/08/2020 53,000 -0.50 ▼ -0.94 53,500 55,500 53,000 21,000 1,113,000,000
19/08/2020 53,500 2.80 ▲ 5.23 50,700 53,500 51,000 2,970 158,895,000
18/08/2020 50,700 0.90 ▲ 1.78 49,800 50,700 49,800 1,560 79,092,000
17/08/2020 49,800 1.00 ▲ 2.01 48,800 50,800 49,000 8,400 418,320,000
14/08/2020 48,800 0.10 ▲ 0.20 48,700 48,900 48,500 2,150 104,920,000
13/08/2020 48,700 0.20 ▲ 0.41 48,500 48,900 48,500 1,580 76,946,000
12/08/2020 48,500 1.60 ▲ 3.30 46,900 48,500 47,100 2,020 97,970,000
11/08/2020 46,900 0.00 ■■ 0.00 46,900 47,500 46,800 30,000 1,407,000,000
10/08/2020 46,900 1.20 ▲ 2.56 45,700 47,000 45,700 31,000 1,453,900,000
07/08/2020 45,700 0.00 ■■ 0.00 45,700 46,000 45,500 31,100 1,421,270,000
06/08/2020 45,700 -0.30 ▼ -0.66 46,000 46,000 45,500 720 32,904,000
05/08/2020 46,000 1.10 ▲ 2.39 44,900 46,000 44,800 1,070 49,220,000
04/08/2020 44,900 0.30 ▲ 0.67 44,600 46,900 44,600 3,150 141,435,000
03/08/2020 44,600 2.80 ▲ 6.28 41,800 45,000 42,000 3,170 141,382,000
31/07/2020 41,800 0.30 ▲ 0.72 41,500 41,800 41,500 1,030 43,054,000
30/07/2020 41,500 -0.20 ▼ -0.48 41,700 41,900 41,400 7,600 315,400,000
29/07/2020 41,700 -0.30 ▼ -0.72 42,000 42,200 41,400 3,110 129,687,000
28/07/2020 42,000 0.50 ▲ 1.19 41,500 42,000 41,400 21,400 898,800,000
27/07/2020 41,500 -0.10 ▼ -0.24 41,600 42,300 41,500 43,300 1,796,950,000
24/07/2020 41,600 0.00 ■■ 0.00 41,600 42,200 41,600 70,200 2,920,320,000
23/07/2020 41,600 0.50 ▲ 1.20 41,100 42,000 41,100 22,700 944,320,000
22/07/2020 41,100 -0.30 ▼ -0.73 41,400 41,600 41,100 2,220 91,242,000
21/07/2020 41,400 0.20 ▲ 0.48 41,200 42,400 41,000 2,690 111,366,000
20/07/2020 41,200 3.10 ▲ 7.52 38,100 41,900 40,600 5,420 223,304,000
17/07/2020 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 40 1,524,000
16/07/2020 38,100 0.10 ▲ 0.26 38,000 38,400 38,100 30 1,143,000
15/07/2020 38,000 0.20 ▲ 0.53 37,800 38,000 38,000 510 19,380,000
14/07/2020 37,800 0.20 ▲ 0.53 37,600 38,000 37,800 1,600 60,480,000
13/07/2020 37,600 -0.40 ▼ -1.06 38,000 37,600 37,600 100 3,760,000
10/07/2020 38,000 0.00 ■■ 0.00 38,000 38,000 37,600 240 9,120,000
09/07/2020 38,000 0.00 ■■ 0.00 38,000 38,200 38,000 590 22,420,000
08/07/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 400 15,200,000
07/07/2020 38,000 0.50 ▲ 1.32 37,500 38,100 38,000 300 11,400,000
06/07/2020 37,500 -0.20 ▼ -0.53 37,700 37,600 37,300 1,260 47,250,000
03/07/2020 37,700 -0.20 ▼ -0.53 37,900 37,700 37,500 720 27,144,000
02/07/2020 37,900 0.10 ▲ 0.26 37,800 37,900 37,500 330 12,507,000
01/07/2020 37,800 0.60 ▲ 1.59 37,200 37,800 37,500 1,400 52,920,000
30/06/2020 37,200 -0.60 ▼ -1.61 37,800 37,800 37,200 430 15,996,000
29/06/2020 37,800 -0.40 ▼ -1.06 38,200 38,000 37,800 700 26,460,000
26/06/2020 38,200 0.30 ▲ 0.79 37,900 38,200 37,900 5,100 194,820,000
25/06/2020 37,900 -0.10 ▼ -0.26 38,000 37,900 37,800 1,600 60,640,000
24/06/2020 38,000 0.20 ▲ 0.53 37,800 38,000 37,800 7,200 273,600,000
23/06/2020 37,800 0.00 ■■ 0.00 37,800 38,000 37,800 7,500 283,500,000
22/06/2020 37,800 0.30 ▲ 0.79 37,500 39,000 37,500 6,900 260,820,000
19/06/2020 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 5,700 213,750,000
18/06/2020 37,500 0.50 ▲ 1.33 37,000 37,500 37,000 500 18,750,000
17/06/2020 37,000 0.50 ▲ 1.35 36,500 37,000 37,000 150 5,550,000
16/06/2020 36,500 -0.30 ▼ -0.82 36,800 36,800 33,600 570 20,805,000
15/06/2020 36,800 -0.20 ▼ -0.54 37,000 37,500 36,800 1,060 39,008,000
12/06/2020 37,000 -0.40 ▼ -1.08 37,400 37,400 36,800 1,760 65,120,000
11/06/2020 37,400 -0.40 ▼ -1.07 37,800 37,400 37,300 290 10,846,000
10/06/2020 37,800 -0.10 ▼ -0.26 37,900 38,000 37,000 730 27,594,000
09/06/2020 37,900 -0.10 ▼ -0.26 38,000 38,000 37,900 780 29,562,000
08/06/2020 38,000 -0.20 ▼ -0.53 38,200 38,100 37,800 6,700 254,600,000
06/06/2020 38,200 0.10 ▲ 0.26 38,100 38,200 38,200 60 2,292,000
05/06/2020 38,200 0.10 ▲ 0.26 38,100 38,200 38,200 60 2,292,000
04/06/2020 38,100 0.60 ▲ 1.57 37,500 38,500 38,100 50 1,905,000
03/06/2020 37,500 0.00 ■■ 0.00 37,500 37,500 37,000 1,830 68,625,000
02/06/2020 37,500 -1.20 ▼ -3.20 38,700 38,700 37,500 1,240 46,500,000
01/06/2020 38,700 0.10 ▲ 0.26 38,600 38,700 38,100 300 11,610,000
31/05/2020 38,600 0.20 ▲ 0.52 38,400 39,500 38,600 240 9,264,000
29/05/2020 38,600 0.20 ▲ 0.52 38,400 39,500 38,600 240 9,264,000
28/05/2020 39,900 -0.10 ▼ -0.25 40,000 40,000 39,900 2,290 91,371,000
27/05/2020 40,000 0.20 ▲ 0.50 39,800 40,500 39,900 2,140 85,600,000
26/05/2020 39,800 -0.20 ▼ -0.50 40,000 41,000 39,500 3,300 131,340,000
25/05/2020 40,000 0.50 ▲ 1.25 39,500 40,000 39,200 1,350 54,000,000
24/05/2020 39,500 0.00 ■■ 0.00 39,500 39,500 39,100 600 23,700,000
22/05/2020 39,500 0.00 ■■ 0.00 39,500 39,500 39,100 600 23,700,000
21/05/2020 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 360 14,220,000
20/05/2020 39,500 0.00 ■■ 0.00 39,500 39,500 35,600 570 22,515,000
19/05/2020 39,500 0.70 ▲ 1.77 38,800 39,500 39,000 810 31,995,000
18/05/2020 38,800 0.20 ▲ 0.52 38,600 38,800 38,400 250 9,700,000
17/05/2020 38,600 0.10 ▲ 0.26 38,500 39,500 38,600 310 11,966,000
15/05/2020 38,600 0.10 ▲ 0.26 38,500 39,500 38,600 310 11,966,000
14/05/2020 38,500 0.50 ▲ 1.30 38,000 39,000 38,000 220 8,470,000
13/05/2020 38,000 0.00 ■■ 0.00 38,000 39,000 38,000 1,310 49,780,000
12/05/2020 38,000 0.00 ■■ 0.00 38,000 38,400 38,000 540 20,520,000
11/05/2020 38,000 0.00 ■■ 0.00 38,000 38,200 37,500 860 32,680,000
10/05/2020 38,000 -0.90 ▼ -2.37 38,900 39,000 38,000 970 36,860,000
08/05/2020 38,000 -0.90 ▼ -2.37 38,900 39,000 38,000 970 36,860,000
07/05/2020 38,900 -0.40 ▼ -1.03 39,300 39,300 38,900 690 26,841,000
06/05/2020 39,300 0.40 ▲ 1.02 38,900 39,300 38,900 1,200 47,160,000
05/05/2020 38,900 -0.10 ▼ -0.26 39,000 39,000 38,900 230 8,947,000
04/05/2020 39,000 -0.10 ▼ -0.26 39,100 39,100 38,800 1,350 52,650,000
01/05/2020 39,100 0.50 ▲ 1.28 38,600 39,100 38,500 910 35,581,000
30/04/2020 39,100 0.50 ▲ 1.28 38,600 39,100 38,500 910 35,581,000
29/04/2020 39,100 0.50 ▲ 1.28 38,600 39,100 38,500 910 35,581,000
28/04/2020 38,600 0.30 ▲ 0.78 38,300 38,700 38,300 790 30,494,000
27/04/2020 38,300 0.90 ▲ 2.35 37,400 38,300 37,300 940 36,002,000
26/04/2020 37,400 0.40 ▲ 1.07 37,000 37,400 36,700 710 26,554,000
24/04/2020 37,400 0.40 ▲ 1.07 37,000 37,400 36,700 710 26,554,000
23/04/2020 37,000 1.60 ▲ 4.32 35,400 37,500 36,500 2,080 76,960,000
22/04/2020 35,400 0.90 ▲ 2.54 34,500 35,500 34,100 480 16,992,000
21/04/2020 34,500 -0.30 ▼ -0.87 34,800 35,500 34,500 540 18,630,000
20/04/2020 34,800 -1.00 ▼ -2.87 35,800 35,500 34,800 320 11,136,000
19/04/2020 35,800 0.40 ▲ 1.12 35,400 35,800 35,800 30 1,074,000
17/04/2020 35,800 0.40 ▲ 1.12 35,400 35,800 35,800 30 1,074,000
16/04/2020 35,400 -0.10 ▼ -0.28 35,500 35,400 35,000 60 2,124,000
15/04/2020 35,500 1.50 ▲ 4.23 34,000 35,500 34,000 120 4,260,000
14/04/2020 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10 340,000
13/04/2020 34,000 2.10 ▲ 6.18 31,900 34,000 33,000 110 3,740,000
12/04/2020 31,900 -0.10 ▼ -0.31 32,000 32,000 31,900 1,000 31,900,000
10/04/2020 31,900 -0.10 ▼ -0.31 32,000 32,000 31,900 1,000 31,900,000
09/04/2020 32,000 -0.10 ▼ -0.31 32,100 33,000 32,000 720 23,040,000
08/04/2020 32,100 -0.10 ▼ -0.31 32,200 32,300 32,000 320 10,272,000
07/04/2020 32,200 0.40 ▲ 1.24 31,800 32,200 32,000 190 6,118,000
06/04/2020 31,800 -1.00 ▼ -3.14 32,800 33,000 31,800 250 7,950,000
05/04/2020 32,800 0.00 ■■ 0.00 32,800 32,800 30,000 950 31,160,000
03/04/2020 32,800 0.00 ■■ 0.00 32,800 32,800 30,000 950 31,160,000
02/04/2020 32,800 1.80 ▲ 5.49 31,000 32,800 32,800 10 328,000
01/04/2020 32,800 1.80 ▲ 5.49 31,000 32,800 32,800 10 328,000
31/03/2020 31,000 -0.60 ▼ -1.94 31,600 31,600 31,000 1,600 49,600,000
30/03/2020 31,600 -0.40 ▼ -1.27 32,000 32,000 31,200 480 15,168,000
29/03/2020 32,000 -2.80 ▼ -8.75 34,800 34,700 32,000 1,150 36,800,000
27/03/2020 32,000 -2.80 ▼ -8.75 34,800 34,700 32,000 1,150 36,800,000
26/03/2020 34,800 0.30 ▲ 0.86 34,500 35,000 32,000 1,580 54,984,000
25/03/2020 34,500 2.30 ▲ 6.67 32,200 35,000 30,100 820 28,290,000
24/03/2020 32,200 2.90 ▲ 9.01 29,300 32,200 31,500 450 14,490,000
23/03/2020 29,300 -3.10 ▼ -10.58 32,400 30,300 29,200 1,870 54,791,000
22/03/2020 32,400 1.30 ▲ 4.01 31,100 32,400 28,100 120 3,888,000
20/03/2020 32,400 1.30 ▲ 4.01 31,100 32,400 28,100 120 3,888,000
19/03/2020 31,100 -3.40 ▼ -10.93 34,500 33,200 31,100 1,520 47,272,000
18/03/2020 34,500 1.50 ▲ 4.35 33,000 34,900 29,800 110 3,795,000
17/03/2020 33,000 2.90 ▲ 8.79 30,100 33,000 28,600 210 6,930,000
16/03/2020 30,100 -1.00 ▼ -3.32 31,100 33,000 28,100 2,000 60,200,000
13/03/2020 31,100 -0.90 ▼ -2.89 32,000 31,100 28,900 300 9,330,000
12/03/2020 32,000 -3.00 ▼ -9.38 35,000 34,200 32,000 14,300 457,600,000
11/03/2020 35,000 -1.90 ▼ -5.43 36,900 36,000 35,000 24,400 854,000,000
10/03/2020 36,900 2.40 ▲ 6.50 34,500 36,900 35,000 110 4,059,000
09/03/2020 34,500 -3.10 ▼ -8.99 37,600 35,500 34,500 520 17,940,000
06/03/2020 37,600 0.60 ▲ 1.60 37,000 37,600 36,600 1,600 60,160,000
05/03/2020 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 20 740,000
04/03/2020 37,000 0.00 ■■ 0.00 37,000 37,000 36,600 150 5,550,000
03/03/2020 37,000 -0.30 ▼ -0.81 37,300 37,500 37,000 190 7,030,000
02/03/2020 37,300 0.10 ▲ 0.27 37,200 37,300 37,300 150 5,595,000
28/02/2020 37,200 -0.30 ▼ -0.81 37,500 37,200 37,200 10 372,000
27/02/2020 37,500 -0.40 ▼ -1.07 37,900 37,900 37,500 470 17,625,000
26/02/2020 37,900 0.30 ▲ 0.79 37,600 37,900 37,900 10 379,000
25/02/2020 37,600 0.40 ▲ 1.06 37,200 37,600 37,000 7,000 263,200,000
24/02/2020 37,200 -1.30 ▼ -3.49 38,500 38,500 37,200 250 9,300,000
21/02/2020 38,500 0.40 ▲ 1.04 38,100 38,500 37,900 2,400 92,400,000
20/02/2020 38,100 0.20 ▲ 0.52 37,900 38,200 37,900 50 1,905,000
19/02/2020 37,900 -37.90 ▼ -100.00 37,900 0 0 0 0
18/02/2020 37,900 0.40 ▲ 1.06 37,500 37,900 37,200 980 37,142,000
17/02/2020 37,500 0.00 ■■ 0.00 37,500 37,900 37,500 9,500 356,250,000
15/02/2020 37,500 -0.80 ▼ -2.13 38,300 38,200 37,500 230 8,625,000
14/02/2020 37,500 -0.80 ▼ -2.13 38,300 38,200 37,500 230 8,625,000
13/02/2020 38,300 -0.40 ▼ -1.04 38,700 38,300 37,500 100 3,830,000
12/02/2020 38,700 1.70 ▲ 4.39 37,000 38,700 37,000 460 17,802,000
11/02/2020 37,000 -1.80 ▼ -4.86 38,800 38,900 37,000 1,020 37,740,000
10/02/2020 38,800 -1.00 ▼ -2.58 39,800 39,200 38,800 200 7,760,000
09/02/2020 39,800 0.40 ▲ 1.01 39,400 39,800 38,400 360 14,328,000
07/02/2020 39,800 0.40 ▲ 1.01 39,400 39,800 38,400 360 14,328,000
06/02/2020 39,400 -0.10 ▼ -0.25 39,500 39,400 39,400 70 2,758,000
05/02/2020 39,500 0.50 ▲ 1.27 39,000 39,900 39,500 80 3,160,000
04/02/2020 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 10 390,000
03/02/2020 39,000 -0.60 ▼ -1.54 39,600 39,500 36,000 540 21,060,000
02/02/2020 39,600 -1.00 ▼ -2.53 40,600 40,000 39,600 650 25,740,000
31/01/2020 39,600 -1.00 ▼ -2.53 40,600 40,000 39,600 650 25,740,000
30/01/2020 40,600 0.60 ▲ 1.48 40,000 40,800 39,700 620 25,172,000
29/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
28/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
27/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
26/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
24/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
23/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
22/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
21/01/2020 40,000 0.20 ▲ 0.50 39,800 40,000 39,500 7,200 288,000,000
20/01/2020 39,800 -1.20 ▼ -3.02 41,000 41,500 37,300 2,400 95,520,000
17/01/2020 41,000 2.20 ▲ 5.37 37,500 42,600 35,000 31,900 1,307,900,000
16/01/2020 38,800 1.30 ▲ 3.35 37,500 38,800 34,100 200 7,760,000
15/01/2020 37,500 -0.10 ▼ -0.27 37,600 37,600 37,500 2,100 78,750,000
13/01/2020 37,700 -37.70 ▼ -100.00 37,700 0 0 0 0
10/01/2020 37,700 0.00 ■■ 0.00 37,700 37,700 36,000 120 4,524,000
09/01/2020 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 80 3,016,000
08/01/2020 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 120 4,524,000
07/01/2020 37,700 -0.30 ▼ -0.80 38,000 37,800 37,700 120 4,524,000
06/01/2020 38,000 -0.10 ▼ -0.26 38,100 38,100 38,000 810 30,780,000
03/01/2020 38,100 0.60 ▲ 1.57 37,500 39,000 37,500 800 30,480,000
02/01/2020 37,500 0.00 ■■ 0.00 37,500 37,500 37,300 990 37,125,000
31/12/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 4,300 161,250,000
30/12/2019 37,500 -0.10 ▼ -0.27 37,600 37,600 37,500 710 26,625,000
27/12/2019 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 390 14,664,000
26/12/2019 37,600 -0.20 ▼ -0.53 37,800 37,600 37,600 2,600 97,760,000
25/12/2019 37,800 0.30 ▲ 0.79 37,500 37,800 37,500 2,230 84,294,000
24/12/2019 37,500 0.50 ▲ 1.33 37,000 37,500 37,200 1,350 50,625,000
23/12/2019 37,000 -0.50 ▼ -1.35 37,500 37,500 37,000 1,040 38,480,000
20/12/2019 37,500 -0.10 ▼ -0.27 37,600 37,600 37,500 970 36,375,000
19/12/2019 37,600 0.10 ▲ 0.27 37,500 37,600 37,500 1,410 53,016,000
18/12/2019 37,500 0.00 ■■ 0.00 37,500 38,000 37,500 1,310 49,125,000
17/12/2019 37,500 0.00 ■■ 0.00 37,500 38,500 37,500 1,460 54,750,000
16/12/2019 37,500 -0.50 ▼ -1.33 38,000 37,900 37,500 16,300 611,250,000
13/12/2019 38,000 0.50 ▲ 1.32 37,500 38,500 37,500 4,200 159,600,000
12/12/2019 37,500 -0.40 ▼ -1.07 37,900 38,500 34,500 30 1,125,000
11/12/2019 37,900 0.00 ■■ 0.00 37,900 39,000 37,900 330 12,507,000
10/12/2019 37,900 0.10 ▲ 0.26 37,800 38,000 37,900 360 13,644,000
09/12/2019 37,800 -0.20 ▼ -0.53 38,000 38,900 37,800 5,500 207,900,000
06/12/2019 38,000 -0.50 ▼ -1.32 38,500 39,500 38,000 610 23,180,000
05/12/2019 38,500 0.50 ▲ 1.30 38,000 38,500 37,100 590 22,715,000
04/12/2019 38,000 1.20 ▲ 3.16 36,800 38,500 37,400 2,200 83,600,000
03/12/2019 36,800 0.30 ▲ 0.82 36,500 38,000 36,600 270 9,936,000
02/12/2019 36,500 0.50 ▲ 1.37 36,000 38,000 33,100 13,600 496,400,000
29/11/2019 36,000 0.50 ▲ 1.39 35,500 36,000 36,000 3,600 129,600,000
28/11/2019 35,500 -0.50 ▼ -1.41 36,000 36,200 32,400 6,900 244,950,000
27/11/2019 36,000 0.80 ▲ 2.22 35,200 36,000 33,500 4,900 176,400,000
26/11/2019 35,200 0.10 ▲ 0.28 35,100 35,500 31,600 4,100 144,320,000
25/11/2019 35,100 -0.90 ▼ -2.56 36,000 36,000 32,400 90 3,159,000
22/11/2019 36,000 0.50 ▲ 1.39 35,500 36,000 36,000 600 21,600,000
21/11/2019 35,500 0.20 ▲ 0.56 35,300 36,800 35,200 5,400 191,700,000
20/11/2019 36,800 -0.40 ▼ -1.09 37,200 37,300 36,800 1,070 39,376,000
19/11/2019 37,200 -0.30 ▼ -0.81 37,500 37,500 37,200 970 36,084,000
18/11/2019 37,500 0.30 ▲ 0.80 37,200 37,500 37,200 690 25,875,000
15/11/2019 37,200 0.10 ▲ 0.27 37,100 37,500 37,100 580 21,576,000
14/11/2019 37,100 0.00 ■■ 0.00 37,100 37,200 37,100 2,500 92,750,000
13/11/2019 37,100 -0.40 ▼ -1.08 37,500 37,500 37,000 560 20,776,000
12/11/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,000 6,400 240,000,000
11/11/2019 37,500 0.00 ■■ 0.00 37,500 37,800 37,500 300 11,250,000
08/11/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 390 14,625,000
07/11/2019 37,500 -0.30 ▼ -0.80 37,800 38,000 37,500 4,200 157,500,000
06/11/2019 37,800 0.80 ▲ 2.12 37,000 37,800 37,700 180 6,804,000
05/11/2019 37,000 -0.50 ▼ -1.35 37,500 37,500 37,000 7,500 277,500,000
04/11/2019 37,500 -0.30 ▼ -0.80 37,800 37,800 37,500 210 7,875,000
01/11/2019 37,800 -0.10 ▼ -0.26 37,900 37,900 37,800 180 6,804,000
31/10/2019 37,900 0.00 ■■ 0.00 37,900 38,000 37,900 12,600 477,540,000
30/10/2019 37,900 0.40 ▲ 1.06 37,500 38,100 37,900 13,900 526,810,000
29/10/2019 37,500 -1.00 ▼ -2.67 38,500 38,200 37,500 570 21,375,000
28/10/2019 38,500 0.50 ▲ 1.30 38,000 38,500 38,000 270 10,395,000
25/10/2019 38,000 1.30 ▲ 3.42 36,700 38,000 36,800 6,900 262,200,000
24/10/2019 36,700 -0.80 ▼ -2.18 37,500 37,500 36,500 1,480 54,316,000
23/10/2019 37,500 1.00 ▲ 2.67 36,500 37,500 36,600 140 5,250,000
22/10/2019 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 630 22,995,000
21/10/2019 36,500 -0.50 ▼ -1.37 37,000 37,000 36,500 680 24,820,000
18/10/2019 37,000 -0.50 ▼ -1.35 37,500 37,500 37,000 500 18,500,000
17/10/2019 37,500 0.40 ▲ 1.07 37,100 37,500 37,100 150 5,625,000
16/10/2019 37,100 0.10 ▲ 0.27 37,000 37,200 37,000 650 24,115,000
15/10/2019 37,000 0.10 ▲ 0.27 36,900 37,000 36,900 500 18,500,000
14/10/2019 36,900 0.30 ▲ 0.81 36,600 37,000 36,700 150 5,535,000
11/10/2019 36,600 0.00 ■■ 0.00 36,600 36,700 36,600 2,000 73,200,000
10/10/2019 36,600 0.30 ▲ 0.82 36,300 36,600 36,600 100 3,660,000
09/10/2019 36,300 0.00 ■■ 0.00 36,300 36,500 36,300 7,100 257,730,000
08/10/2019 36,300 0.00 ■■ 0.00 36,300 36,400 36,300 720 26,136,000
07/10/2019 36,300 0.30 ▲ 0.83 36,000 36,300 36,200 60 2,178,000
04/10/2019 36,000 0.00 ■■ 0.00 36,000 36,600 36,000 270 9,720,000
03/10/2019 36,000 0.30 ▲ 0.83 35,700 36,000 35,700 2,100 75,600,000
02/10/2019 35,700 0.10 ▲ 0.28 35,600 35,700 35,700 640 22,848,000
01/10/2019 35,600 0.10 ▲ 0.28 35,500 36,000 35,600 100 3,560,000
30/09/2019 35,500 0.50 ▲ 1.41 35,000 36,000 35,000 890 31,595,000
27/09/2019 35,000 -2.00 ▼ -5.71 37,000 36,500 35,000 1,130 39,550,000
26/09/2019 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 80 2,960,000
25/09/2019 37,000 -0.50 ▼ -1.35 37,500 37,300 37,000 280 10,360,000
24/09/2019 37,500 0.20 ▲ 0.53 37,300 37,500 37,300 270 10,125,000
23/09/2019 37,300 -0.30 ▼ -0.80 37,600 37,800 37,300 1,050 39,165,000
20/09/2019 37,600 0.10 ▲ 0.27 37,500 37,600 37,300 930 34,968,000
19/09/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,300 230 8,625,000
18/09/2019 37,500 0.00 ■■ 0.00 37,500 37,600 37,500 5,000 187,500,000
17/09/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 4,100 153,750,000
16/09/2019 37,500 0.50 ▲ 1.33 37,000 37,800 36,000 1,050 39,375,000
13/09/2019 37,000 -1.20 ▼ -3.24 38,200 37,200 36,400 140 5,180,000
12/09/2019 38,200 0.20 ▲ 0.52 38,000 38,200 38,200 100 3,820,000
11/09/2019 38,000 0.00 ■■ 0.00 38,000 38,500 36,500 180 6,840,000
10/09/2019 38,000 1.50 ▲ 3.95 36,500 38,200 38,000 30 1,140,000
09/09/2019 36,500 -2.40 ▼ -6.58 38,900 38,000 36,500 90 3,285,000
06/09/2019 38,900 -0.10 ▼ -0.26 39,000 38,900 38,000 5,700 221,730,000
05/09/2019 39,000 0.50 ▲ 1.28 38,500 39,000 38,900 100 3,900,000
04/09/2019 38,500 0.00 ■■ 0.00 38,500 38,600 38,300 450 17,325,000
03/09/2019 38,500 -0.20 ▼ -0.52 38,700 38,700 38,500 1,040 40,040,000
30/08/2019 38,700 0.10 ▲ 0.26 38,600 38,800 38,600 960 37,152,000
29/08/2019 38,600 -1.30 ▼ -3.37 39,900 39,600 38,600 490 18,914,000
28/08/2019 39,900 0.60 ▲ 1.50 39,300 39,900 39,300 840 33,516,000
27/08/2019 39,300 -0.60 ▼ -1.53 39,900 40,500 39,300 1,200 47,160,000
26/08/2019 39,900 1.90 ▲ 4.76 38,000 40,500 38,000 1,410 56,259,000
23/08/2019 38,000 -1.00 ▼ -2.63 39,000 39,000 38,000 440 16,720,000
22/08/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,000 590 23,010,000
21/08/2019 39,000 -1.00 ▼ -2.56 40,000 40,500 39,000 880 34,320,000
20/08/2019 40,000 2.50 ▲ 6.25 37,500 40,000 37,900 920 36,800,000
19/08/2019 37,500 -1.00 ▼ -2.67 38,500 38,000 37,300 1,300 48,750,000
16/08/2019 38,500 0.70 ▲ 1.82 37,800 38,900 37,200 650 25,025,000
15/08/2019 37,800 -0.20 ▼ -0.53 38,000 38,000 37,000 1,210 45,738,000
14/08/2019 38,000 0.00 ■■ 0.00 38,000 39,000 38,000 610 23,180,000
13/08/2019 38,000 1.80 ▲ 4.74 36,200 38,000 35,500 1,580 60,040,000
12/08/2019 36,200 -1.70 ▼ -4.70 37,900 37,500 35,800 2,540 91,948,000
09/08/2019 37,900 -3.10 ▼ -8.18 41,000 40,600 37,900 3,560 134,924,000
08/08/2019 41,000 0.00 ■■ 0.00 41,000 41,300 41,000 530 21,730,000
07/08/2019 41,000 -1.70 ▼ -4.15 42,700 43,000 40,800 1,230 50,430,000
06/08/2019 42,700 0.90 ▲ 2.11 41,800 42,900 41,000 6,390 272,853,000
05/08/2019 41,800 2.80 ▲ 6.70 39,000 42,900 39,800 3,110 129,998,000
02/08/2019 39,000 2.00 ▲ 5.13 37,000 39,900 37,200 4,380 170,820,000
01/08/2019 37,000 2.00 ▲ 5.41 35,000 37,300 35,100 2,020 74,740,000
31/07/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 780 27,300,000
30/07/2019 35,000 -0.50 ▼ -1.43 35,500 36,400 35,000 1,100 38,500,000
29/07/2019 35,500 0.90 ▲ 2.54 34,600 35,500 35,000 420 14,910,000
26/07/2019 34,600 0.10 ▲ 0.29 34,500 34,800 34,400 500 17,300,000
25/07/2019 34,500 -0.50 ▼ -1.45 35,000 35,200 33,500 950 32,775,000
24/07/2019 35,000 -0.30 ▼ -0.86 35,300 35,400 33,500 360 12,600,000
23/07/2019 35,300 -0.20 ▼ -0.57 35,500 36,300 35,200 2,120 74,836,000
22/07/2019 35,500 2.80 ▲ 7.89 32,700 35,900 33,600 1,860 66,030,000
19/07/2019 32,700 -0.50 ▼ -1.53 33,200 35,800 32,700 600 19,620,000
18/07/2019 33,200 3.00 ▲ 9.04 30,200 33,200 31,000 3,800 126,160,000
17/07/2019 30,200 0.10 ▲ 0.33 30,100 30,200 30,200 900 27,180,000
16/07/2019 30,100 -0.10 ▼ -0.33 30,200 30,200 30,100 1,110 33,411,000
15/07/2019 30,200 0.00 ■■ 0.00 30,200 30,300 30,100 1,090 32,918,000
12/07/2019 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 1,050 31,710,000
11/07/2019 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 1,590 48,018,000
10/07/2019 30,200 0.00 ■■ 0.00 30,200 30,300 30,200 560 16,912,000
09/07/2019 30,200 0.00 ■■ 0.00 30,200 30,500 30,200 380 11,476,000
08/07/2019 30,200 0.00 ■■ 0.00 30,200 30,300 30,200 220 6,644,000
05/07/2019 30,200 0.10 ▲ 0.33 30,100 30,200 30,200 50 1,510,000
04/07/2019 30,100 0.10 ▲ 0.33 30,000 30,100 30,000 150 4,515,000
02/07/2019 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 320 9,600,000
01/07/2019 30,000 -0.10 ▼ -0.33 30,100 33,000 27,700 320 9,600,000
28/06/2019 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 100 3,010,000
27/06/2019 30,100 -0.10 ▼ -0.33 30,200 30,200 30,100 350 10,535,000
25/06/2019 30,200 -0.80 ▼ -2.65 31,000 31,000 30,200 80 2,416,000
24/06/2019 31,000 1.00 ▲ 3.23 30,000 31,000 30,000 50 1,550,000
21/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
20/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 670 20,100,000
19/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 110 3,300,000
18/06/2019 30,000 0.50 ▲ 1.67 29,500 30,000 30,000 60 1,800,000
17/06/2019 29,500 -0.50 ▼ -1.69 30,000 29,600 29,500 30 885,000
16/06/2019 30,000 0.90 ▲ 3.00 29,100 30,000 29,500 20 600,000
14/06/2019 30,000 0.90 ▲ 3.00 29,100 30,000 29,500 20 600,000
11/06/2019 28,700 -2.70 ▼ -9.41 31,400 28,700 28,700 10 287,000
10/06/2019 31,400 1.70 ▲ 5.41 29,700 31,400 31,400 10 314,000
09/06/2019 29,700 -0.30 ▼ -1.01 30,000 30,100 29,700 210 6,237,000
07/06/2019 29,700 -0.30 ▼ -1.01 30,000 30,100 29,700 210 6,237,000
06/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 90 2,700,000
05/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 60 1,800,000
04/06/2019 30,000 -0.90 ▼ -3.00 30,900 30,000 30,000 70 2,100,000
31/05/2019 30,900 0.90 ▲ 2.91 30,000 30,900 30,000 20 618,000
30/05/2019 30,900 0.90 ▲ 2.91 30,000 30,900 30,000 20 618,000
29/05/2019 31,000 0.50 ▲ 1.61 30,500 31,500 30,800 490 15,190,000
28/05/2019 30,500 -0.10 ▼ -0.33 30,600 30,700 30,500 360 10,980,000
27/05/2019 30,600 -2.40 ▼ -7.84 33,000 33,900 29,700 80 2,448,000
26/05/2019 33,000 0.00 ■■ 0.00 33,000 34,800 29,700 170 5,610,000
24/05/2019 33,000 0.00 ■■ 0.00 33,000 34,800 29,700 170 5,610,000
23/05/2019 33,000 2.50 ▲ 7.58 30,500 33,000 30,800 100 3,300,000
22/05/2019 30,500 0.00 ■■ 0.00 30,500 30,600 30,500 30 915,000
21/05/2019 30,500 1.00 ▲ 3.28 29,500 31,400 30,500 180 5,490,000
20/05/2019 29,500 -1.00 ▼ -3.39 30,500 33,000 29,500 20 590,000
19/05/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 100 3,050,000
17/05/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 100 3,050,000
16/05/2019 30,500 0.50 ▲ 1.64 30,000 30,500 30,500 400 12,200,000
15/05/2019 30,000 -0.50 ▼ -1.67 30,500 30,500 30,000 930 27,900,000
14/05/2019 30,500 0.00 ■■ 0.00 30,500 31,000 29,800 370 11,285,000
13/05/2019 30,500 0.70 ▲ 2.30 29,800 30,500 29,800 70 2,135,000
12/05/2019 29,800 0.30 ▲ 1.01 29,500 29,800 29,500 130 3,874,000
10/05/2019 29,800 0.30 ▲ 1.01 29,500 29,800 29,500 130 3,874,000
09/05/2019 29,500 0.70 ▲ 2.37 28,800 29,500 29,200 30 885,000
08/05/2019 28,800 0.00 ■■ 0.00 28,800 28,800 26,000 20 576,000
07/05/2019 28,800 -0.70 ▼ -2.43 29,500 28,800 28,800 10 288,000
06/05/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 20 590,000
05/05/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 30 885,000
03/05/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 30 885,000
02/05/2019 29,500 0.50 ▲ 1.69 29,000 29,500 29,500 30 885,000
01/05/2019 29,000 -0.20 ▼ -0.69 29,200 29,200 29,000 150 4,350,000
30/04/2019 29,000 -0.20 ▼ -0.69 29,200 29,200 29,000 150 4,350,000
29/04/2019 29,000 -0.20 ▼ -0.69 29,200 29,200 29,000 150 4,350,000
28/04/2019 29,000 -0.20 ▼ -0.69 29,200 29,200 29,000 150 4,350,000
26/04/2019 29,000 -0.20 ▼ -0.69 29,200 29,200 29,000 150 4,350,000
25/04/2019 29,200 0.20 ▲ 0.68 29,000 29,200 29,000 220 6,424,000
24/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 250 7,250,000
23/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 200 5,800,000
22/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 170 4,930,000
21/04/2019 29,000 -1.00 ▼ -3.45 30,000 29,000 29,000 60 1,740,000
19/04/2019 29,000 -1.00 ▼ -3.45 30,000 29,000 29,000 60 1,740,000
18/04/2019 30,000 1.00 ▲ 3.33 29,000 30,000 29,000 110 3,300,000
17/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 220 6,380,000
16/04/2019 29,000 0.40 ▲ 1.38 28,600 29,000 29,000 250 7,250,000
15/04/2019 28,600 0.10 ▲ 0.35 28,500 31,000 28,600 190 5,434,000
14/04/2019 28,600 0.10 ▲ 0.35 28,500 31,000 28,600 190 5,434,000
12/04/2019 28,600 0.10 ▲ 0.35 28,500 31,000 28,600 190 5,434,000
11/04/2019 28,500 0.30 ▲ 1.05 28,200 28,500 28,500 500 14,250,000
10/04/2019 28,200 2.20 ▲ 7.80 26,000 28,500 26,000 110 3,102,000
09/04/2019 26,000 -2.80 ▼ -10.77 28,800 26,000 26,000 10 260,000
08/04/2019 28,800 -0.20 ▼ -0.69 29,000 28,900 28,800 220 6,336,000
07/04/2019 29,000 0.30 ▲ 1.03 28,700 29,000 28,800 210 6,090,000
05/04/2019 29,000 0.30 ▲ 1.03 28,700 29,000 28,800 210 6,090,000
04/04/2019 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 500 14,850,000
03/04/2019 29,700 0.10 ▲ 0.34 29,600 30,000 29,700 130 3,861,000
02/04/2019 29,600 -0.20 ▼ -0.68 29,800 29,600 29,600 420 12,432,000
01/04/2019 29,600 -0.20 ▼ -0.68 29,800 29,600 29,600 420 12,432,000
29/03/2019 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 20 596,000
28/03/2019 29,800 0.20 ▲ 0.67 29,600 30,500 29,600 30 894,000
27/03/2019 29,600 -0.30 ▼ -1.01 29,900 29,700 29,600 560 16,576,000
26/03/2019 29,900 0.30 ▲ 1.00 29,600 29,900 29,600 340 10,166,000
25/03/2019 29,600 -0.10 ▼ -0.34 29,700 29,800 29,600 1,110 32,856,000
22/03/2019 29,700 0.20 ▲ 0.67 29,500 29,700 29,600 200 5,940,000
21/03/2019 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 110 3,245,000
20/03/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 50 1,475,000
19/03/2019 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 60 1,770,000
18/03/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 90 2,655,000
15/03/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 10 295,000
14/03/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,400 1,500 44,250,000
13/03/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 520 15,340,000
12/03/2019 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 510 15,045,000
11/03/2019 29,500 -0.50 ▼ -1.69 30,000 30,000 29,500 330 9,735,000
08/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 460 13,800,000
05/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 110 3,300,000
04/03/2019 30,000 -0.50 ▼ -1.67 30,500 30,000 30,000 370 11,100,000
01/03/2019 30,500 0.50 ▲ 1.64 30,000 30,500 29,800 730 22,265,000
28/02/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,200 36,000,000
27/02/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 90 2,700,000
26/02/2019 30,000 0.00 ■■ 0.00 30,000 33,000 30,000 90 2,700,000
25/02/2019 30,000 0.40 ▲ 1.33 29,600 30,000 29,600 920 27,600,000
22/02/2019 29,600 -0.10 ▼ -0.34 29,700 29,600 29,600 150 4,440,000
21/02/2019 29,700 0.10 ▲ 0.34 29,600 29,700 29,700 10 297,000
18/02/2019 29,600 0.10 ▲ 0.34 29,500 29,700 29,600 250 7,400,000
14/02/2019 29,500 0.50 ▲ 1.69 29,000 29,500 29,100 190 5,605,000
12/02/2019 28,700 0.10 ▲ 0.35 28,600 28,700 28,700 100 2,870,000
11/02/2019 28,600 0.20 ▲ 0.70 28,400 28,600 28,500 210 6,006,000
01/02/2019 28,400 0.10 ▲ 0.35 28,300 28,400 28,300 500 14,200,000
31/01/2019 28,300 0.10 ▲ 0.35 28,200 28,400 28,300 610 17,263,000
30/01/2019 28,200 -0.10 ▼ -0.35 28,300 28,300 28,200 600 16,920,000
29/01/2019 28,300 0.10 ▲ 0.35 28,200 28,300 28,200 310 8,773,000
28/01/2019 28,200 0.00 ■■ 0.00 28,200 28,300 28,200 1,040 29,328,000
25/01/2019 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 250 7,050,000
22/01/2019 28,200 -0.10 ▼ -0.35 28,300 28,300 27,500 580,000 16,356,000,000
21/01/2019 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 200,000 5,660,000,000
19/01/2019 28,300 -0.20 ▼ -0.71 28,500 28,500 28,300 450,000 12,735,000,000
02/01/2019 26,800 0.10 ▲ 0.37 26,700 26,800 26,800 5,100 136,680,000
28/12/2018 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 2,000 53,400,000
27/12/2018 26,700 -26.70 ▼ -100.00 26,700 0 0 0 0
26/12/2018 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 4,400 117,480,000
25/12/2018 26,700 0.00 ■■ 0.00 26,700 27,000 26,700 6,800 181,560,000
24/12/2018 26,700 0.20 ▲ 0.75 26,500 26,700 26,500 300 8,010,000
21/12/2018 26,500 0.40 ▲ 1.51 26,100 26,500 26,400 4,700 124,550,000
20/12/2018 26,100 0.10 ▲ 0.38 26,000 26,100 26,000 4,000 104,400,000
19/12/2018 26,000 0.20 ▲ 0.77 25,800 26,000 25,900 4,000 104,000,000
18/12/2018 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 1,000 25,800,000
17/12/2018 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 2,800 72,240,000
14/12/2018 25,800 0.20 ▲ 0.78 25,600 26,000 25,600 3,000 77,400,000
13/12/2018 25,600 -0.40 ▼ -1.56 26,000 26,000 25,500 8,500 217,600,000
12/12/2018 26,000 0.50 ▲ 1.92 25,500 26,000 25,500 2,200 57,200,000
11/12/2018 25,500 0.50 ▲ 1.96 25,000 25,500 25,000 2,600 66,300,000
10/12/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
07/12/2018 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
06/12/2018 25,000 -1.00 ▼ -4.00 26,000 26,000 25,000 2,300 57,500,000
05/12/2018 26,000 0.90 ▲ 3.46 25,100 27,400 25,500 2,400 62,400,000
04/12/2018 28,900 0.70 ▲ 2.42 28,200 28,900 28,500 1,600 46,240,000
03/12/2018 28,200 -0.80 ▼ -2.84 29,000 29,200 28,000 7,600 214,320,000
30/11/2018 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 7,000 203,000,000
29/11/2018 29,000 0.30 ▲ 1.03 28,700 29,000 29,000 1,200 34,800,000
28/11/2018 28,700 0.00 ■■ 0.00 28,700 28,900 28,600 2,600 74,620,000
27/11/2018 28,700 0.10 ▲ 0.35 28,600 28,700 25,800 2,400 68,880,000
26/11/2018 28,600 -28.60 ▼ -100.00 28,600 0 0 0 0
23/11/2018 28,600 0.00 ■■ 0.00 28,600 29,000 28,600 200 5,720,000
22/11/2018 29,600 0.10 ▲ 0.34 29,500 29,600 29,500 1,200 35,520,000
21/11/2018 29,500 0.40 ▲ 1.36 29,100 29,500 29,100 4,100 120,950,000
20/11/2018 29,100 0.10 ▲ 0.34 29,000 29,800 29,100 1,600 46,560,000
19/11/2018 29,000 -0.10 ▼ -0.34 29,100 29,100 29,000 2,000 58,000,000
16/11/2018 29,100 0.10 ▲ 0.34 29,000 29,200 29,000 1,600 46,560,000
15/11/2018 29,000 -0.20 ▼ -0.69 29,200 29,200 29,000 2,500 72,500,000
14/11/2018 29,200 -0.20 ▼ -0.68 29,400 29,500 29,200 300 8,760,000
13/11/2018 29,400 1.10 ▲ 3.74 28,300 29,400 29,000 300 8,820,000
12/11/2018 28,300 -28.30 ▼ -100.00 28,300 0 0 0 0
09/11/2018 28,300 -28.30 ▼ -100.00 28,300 0 0 0 0
08/11/2018 28,300 -28.30 ▼ -100.00 28,300 0 0 0 0
07/11/2018 28,300 -28.30 ▼ -100.00 28,300 0 0 0 0
06/11/2018 28,300 -28.30 ▼ -100.00 28,300 0 0 0 0
05/11/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 1,700 48,110,000
02/11/2018 28,300 -28.30 ▼ -100.00 28,300 0 0 0 0
01/11/2018 28,300 -0.20 ▼ -0.71 28,500 28,300 28,300 1,200 33,960,000
31/10/2018 28,500 0.20 ▲ 0.70 28,300 28,500 28,300 2,600 74,100,000
30/10/2018 28,300 -0.20 ▼ -0.71 28,500 28,400 28,300 3,000 84,900,000
29/10/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,100 59,850,000
26/10/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,000 57,000,000
25/10/2018 28,500 0.50 ▲ 1.75 28,000 28,500 28,000 7,400 210,900,000
24/10/2018 28,000 -0.50 ▼ -1.79 28,500 28,500 28,000 7,000 196,000,000
23/10/2018 28,500 -0.80 ▼ -2.81 29,300 29,300 28,500 3,500 99,750,000
22/10/2018 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 1,000 29,300,000
19/10/2018 29,300 -0.10 ▼ -0.34 29,400 29,300 29,300 400 11,720,000
18/10/2018 29,400 0.10 ▲ 0.34 29,300 29,400 29,400 100 2,940,000
17/10/2018 29,300 0.10 ▲ 0.34 29,200 29,300 29,300 200 5,860,000
16/10/2018 29,200 0.10 ▲ 0.34 29,100 29,200 29,200 1,000 29,200,000
15/10/2018 29,100 -0.40 ▼ -1.37 29,500 29,100 29,100 100 2,910,000
12/10/2018 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
11/10/2018 29,500 -1.50 ▼ -5.08 31,000 30,100 29,500 1,400 41,300,000
10/10/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 3,800 117,800,000
09/10/2018 31,000 1.40 ▲ 4.52 29,600 31,000 30,800 4,300 133,300,000
08/10/2018 29,600 -0.90 ▼ -3.04 30,500 30,800 29,600 1,200 35,520,000
05/10/2018 30,500 0.90 ▲ 2.95 29,600 30,500 29,600 700 21,350,000
04/10/2018 29,600 0.10 ▲ 0.34 29,500 29,700 29,600 1,000 29,600,000
03/10/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 500 14,750,000
02/10/2018 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
01/10/2018 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
28/09/2018 29,500 -0.70 ▼ -2.37 30,200 29,600 29,500 1,900 56,050,000
27/09/2018 30,200 -30.20 ▼ -100.00 30,200 0 0 0 0
26/09/2018 30,200 0.80 ▲ 2.65 29,400 30,300 29,400 2,600 78,520,000
25/09/2018 29,400 -0.20 ▼ -0.68 29,600 29,400 29,400 300 8,820,000
24/09/2018 29,600 0.10 ▲ 0.34 29,500 29,600 29,500 300 8,880,000
21/09/2018 29,500 -0.50 ▼ -1.69 30,000 29,500 29,500 1,000 29,500,000
20/09/2018 30,000 0.50 ▲ 1.67 29,500 30,000 29,500 400 12,000,000
19/09/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 100 2,950,000
18/09/2018 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
17/09/2018 29,500 0.10 ▲ 0.34 29,400 29,500 29,500 1,000 29,500,000
14/09/2018 29,400 -29.40 ▼ -100.00 29,400 0 0 0 0
13/09/2018 29,400 -29.40 ▼ -100.00 29,400 0 0 0 0
12/09/2018 29,400 -0.30 ▼ -1.02 29,700 29,800 29,000 14,500 426,300,000
11/09/2018 29,700 0.10 ▲ 0.34 29,600 29,700 29,700 700 20,790,000
10/09/2018 29,600 -29.60 ▼ -100.00 29,600 0 0 0 0
07/09/2018 29,600 0.20 ▲ 0.68 29,400 29,600 29,600 2,000 59,200,000
06/09/2018 29,400 0.10 ▲ 0.34 29,300 29,400 29,400 1,500 44,100,000
05/09/2018 29,300 -0.20 ▼ -0.68 29,500 29,500 29,300 3,000 87,900,000
04/09/2018 29,500 0.30 ▲ 1.02 29,200 31,300 29,500 1,100 32,450,000
31/08/2018 29,200 0.10 ▲ 0.34 29,100 29,500 29,200 1,100 32,120,000
30/08/2018 29,100 0.00 ■■ 0.00 29,100 29,100 29,000 1,700 49,470,000
29/08/2018 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 100 2,910,000
28/08/2018 29,100 0.00 ■■ 0.00 29,000 29,200 29,100 2,500 72,750,000
27/08/2018 29,100 0.10 ▲ 0.34 29,000 30,000 29,000 4,900 142,590,000
24/08/2018 29,000 -0.10 ▼ -0.34 29,100 29,100 29,000 3,500 101,500,000
23/08/2018 29,100 0.00 ■■ 0.00 29,100 29,100 29,000 5,000 145,500,000
22/08/2018 29,100 -0.90 ▼ -3.09 30,000 30,000 29,000 3,800 110,580,000
21/08/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 500 15,000,000
20/08/2018 30,000 0.50 ▲ 1.67 29,500 30,000 30,000 100 3,000,000
17/08/2018 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
16/08/2018 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
15/08/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,100 32,450,000
14/08/2018 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 2,500 73,750,000
13/08/2018 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 2,600 76,700,000
10/08/2018 29,500 -0.90 ▼ -3.05 30,400 30,400 29,500 5,700 168,150,000
09/08/2018 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 3,900 118,560,000
08/08/2018 30,400 -1.20 ▼ -3.95 31,600 30,400 30,400 200 6,080,000
07/08/2018 31,600 -31.60 ▼ -100.00 31,600 0 0 0 0
06/08/2018 31,600 -31.60 ▼ -100.00 31,600 0 0 0 0
03/08/2018 31,600 0.00 ■■ 0.00 31,600 31,600 30,500 2,500 79,000,000
02/08/2018 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 7,200 227,520,000
01/08/2018 31,600 0.10 ▲ 0.32 31,500 31,600 31,600 100 3,160,000
31/07/2018 31,500 -0.10 ▼ -0.32 31,600 31,600 30,200 24,000 756,000,000
30/07/2018 31,600 0.00 ■■ 0.00 31,600 31,600 31,400 1,300 41,080,000
27/07/2018 31,600 0.00 ■■ 0.00 31,600 31,600 31,500 1,200 37,920,000
26/07/2018 31,600 0.00 ■■ 0.00 31,600 31,600 31,100 1,900 60,040,000
25/07/2018 31,600 0.50 ▲ 1.58 31,100 31,600 31,100 7,100 224,360,000
24/07/2018 31,100 -1.50 ▼ -4.82 32,600 33,700 31,100 14,000 435,400,000
23/07/2018 32,600 -0.70 ▼ -2.15 33,300 34,400 32,600 11,400 371,640,000
20/07/2018 33,300 1.30 ▲ 3.90 32,000 33,600 32,500 10,200 339,660,000
19/07/2018 32,000 -2.80 ▼ -8.75 34,800 34,300 31,400 15,400 492,800,000
18/07/2018 34,800 1.30 ▲ 3.74 33,500 34,800 33,600 5,500 191,400,000
17/07/2018 33,500 0.70 ▲ 2.09 32,800 33,500 32,800 2,400 80,400,000
16/07/2018 32,800 1.30 ▲ 3.96 31,500 32,900 32,000 2,100 68,880,000
13/07/2018 31,500 0.40 ▲ 1.27 31,100 31,700 31,100 3,000 94,500,000
12/07/2018 31,100 0.10 ▲ 0.32 31,000 31,100 31,000 3,500 108,850,000
11/07/2018 31,000 0.00 ■■ 0.00 31,000 31,200 30,300 7,400 229,400,000
10/07/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
09/07/2018 31,000 0.90 ▲ 2.90 30,100 31,000 30,800 800 24,800,000
06/07/2018 30,100 -0.60 ▼ -1.99 30,700 30,600 30,100 300 9,030,000
05/07/2018 30,700 -0.20 ▼ -0.65 30,900 30,700 28,900 2,400 73,680,000
04/07/2018 30,900 2.50 ▲ 8.09 28,400 30,900 30,400 700 21,630,000
03/07/2018 28,400 -1.70 ▼ -5.99 30,100 28,400 28,400 1,300 36,920,000
02/07/2018 30,100 -1.90 ▼ -6.31 32,000 32,000 30,100 1,400 42,140,000
29/06/2018 32,000 0.10 ▲ 0.31 31,900 32,500 30,200 1,400 44,800,000
28/06/2018 31,900 1.80 ▲ 5.64 30,100 31,900 30,100 2,700 86,130,000
27/06/2018 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 5,100 153,510,000
26/06/2018 30,100 -2.00 ▼ -6.64 32,100 31,200 30,100 5,600 168,560,000
25/06/2018 32,100 2.10 ▲ 6.54 30,000 32,100 31,200 2,700 86,670,000
22/06/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,100 33,000,000
21/06/2018 30,000 -1.90 ▼ -6.33 31,900 30,000 30,000 100 3,000,000
20/06/2018 31,900 2.90 ▲ 9.09 29,000 31,900 30,500 400 12,760,000
19/06/2018 29,000 -0.50 ▼ -1.72 29,500 29,500 29,000 4,900 142,100,000
18/06/2018 29,500 -0.50 ▼ -1.69 30,000 30,000 29,500 1,300 38,350,000
15/06/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,200 66,000,000
14/06/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,400 72,000,000
13/06/2018 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 6,100 183,000,000
12/06/2018 30,000 -1.20 ▼ -4.00 31,200 31,000 30,000 3,200 96,000,000
11/06/2018 31,200 0.20 ▲ 0.64 31,000 31,200 31,200 200 6,240,000
08/06/2018 31,000 -2.50 ▼ -8.06 33,500 31,700 31,000 2,100 65,100,000
07/06/2018 33,500 2.80 ▲ 8.36 30,700 33,500 31,900 400 13,400,000
06/06/2018 31,700 0.00 ■■ 0.00 31,700 31,700 31,500 1,100 34,870,000
05/06/2018 31,700 0.00 ■■ 0.00 31,700 31,700 31,000 2,400 76,080,000
04/06/2018 31,700 -1.20 ▼ -3.79 32,900 31,800 29,700 2,500 79,250,000
01/06/2018 32,900 2.90 ▲ 8.81 30,000 32,900 32,700 300 9,870,000
31/05/2018 30,000 -1.90 ▼ -6.33 31,900 30,000 30,000 600 18,000,000
30/05/2018 31,900 -31.90 ▼ -100.00 31,900 0 0 0 0
29/05/2018 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 500 15,950,000
28/05/2018 31,900 -0.10 ▼ -0.31 32,000 31,900 28,800 500 15,950,000
25/05/2018 32,000 -0.60 ▼ -1.88 32,600 32,100 32,000 400 12,800,000
24/05/2018 32,600 0.50 ▲ 1.53 32,100 32,600 32,100 1,700 55,420,000
23/05/2018 32,100 -0.10 ▼ -0.31 32,200 32,200 32,100 3,500 112,350,000
22/05/2018 32,200 0.00 ■■ 0.00 32,200 32,200 32,000 4,800 154,560,000
21/05/2018 32,200 -0.20 ▼ -0.62 32,400 32,400 32,200 3,100 99,820,000
18/05/2018 32,400 -0.50 ▼ -1.54 32,900 32,900 32,400 4,000 129,600,000
17/05/2018 32,900 -0.40 ▼ -1.22 33,300 33,300 32,900 7,600 250,040,000
16/05/2018 33,300 0.30 ▲ 0.90 33,000 33,300 33,000 8,600 286,380,000
15/05/2018 33,000 0.80 ▲ 2.42 32,200 35,400 32,200 10,100 333,300,000
14/05/2018 32,200 0.00 ■■ 0.00 32,200 32,200 32,100 5,300 170,660,000
11/05/2018 32,200 0.00 ■■ 0.00 32,200 32,400 32,200 6,400 206,080,000
10/05/2018 32,200 -0.10 ▼ -0.31 32,300 32,300 32,200 5,200 167,440,000
09/05/2018 32,300 0.20 ▲ 0.62 32,100 32,400 32,300 300 9,690,000
08/05/2018 32,100 -0.10 ▼ -0.31 32,200 32,200 32,100 7,700 247,170,000
07/05/2018 32,200 0.00 ■■ 0.00 32,200 32,400 32,200 2,400 77,280,000
04/05/2018 32,200 -0.20 ▼ -0.62 32,400 32,400 32,200 18,800 605,360,000
03/05/2018 32,400 0.20 ▲ 0.62 32,200 32,400 32,300 8,200 265,680,000
02/05/2018 32,200 -0.20 ▼ -0.62 32,400 32,200 32,200 6,300 202,860,000
27/04/2018 32,400 0.20 ▲ 0.62 32,200 32,400 32,200 600 19,440,000
26/04/2018 32,200 -0.20 ▼ -0.62 32,400 32,500 32,200 9,300 299,460,000
24/04/2018 32,400 -0.10 ▼ -0.31 32,500 32,500 32,400 28,400 920,160,000
23/04/2018 32,500 0.00 ■■ 0.00 32,500 33,000 32,500 17,300 562,250,000
20/04/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 5,600 182,000,000
19/04/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 9,200 299,000,000
18/04/2018 32,500 0.00 ■■ 0.00 32,500 32,600 32,400 3,100 100,750,000
13/04/2018 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 10,600 343,440,000
12/04/2018 32,400 -0.10 ▼ -0.31 32,500 32,500 32,400 13,300 430,920,000
11/04/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,400 16,000 520,000,000
10/04/2018 32,500 -0.10 ▼ -0.31 32,600 32,600 32,500 4,200 136,500,000
09/04/2018 32,600 0.20 ▲ 0.61 32,400 32,600 32,500 1,500 48,900,000
06/04/2018 32,400 0.10 ▲ 0.31 32,300 32,400 32,300 9,300 301,320,000
05/04/2018 32,300 -0.40 ▼ -1.24 32,700 32,600 32,300 12,900 416,670,000
04/04/2018 32,700 0.00 ■■ 0.00 32,700 32,800 32,500 28,700 938,490,000
03/04/2018 32,700 0.00 ■■ 0.00 32,700 32,800 32,500 10,200 333,540,000
02/04/2018 32,700 0.00 ■■ 0.00 32,700 32,800 32,600 18,700 611,490,000
30/03/2018 32,700 0.10 ▲ 0.31 32,600 32,700 32,700 8,100 264,870,000
29/03/2018 32,600 -0.10 ▼ -0.31 32,700 33,000 32,600 18,500 603,100,000
28/03/2018 32,700 -0.10 ▼ -0.31 32,800 33,000 32,700 12,200 398,940,000
27/03/2018 32,800 0.00 ■■ 0.00 32,800 32,800 32,700 12,700 416,560,000
26/03/2018 32,800 0.60 ▲ 1.83 32,200 32,800 32,000 21,100 692,080,000
23/03/2018 32,200 0.00 ■■ 0.00 32,200 32,200 31,800 4,200 135,240,000
22/03/2018 32,200 1.70 ▲ 5.28 30,500 32,200 32,200 100 3,220,000
21/03/2018 30,500 -2.00 ▼ -6.56 32,500 32,500 30,500 51,400 1,567,700,000
20/03/2018 32,500 0.00 ■■ 0.00 32,500 32,600 32,500 2,500 81,250,000
19/03/2018 32,500 0.10 ▲ 0.31 32,400 32,500 32,400 10,900 354,250,000
16/03/2018 32,400 0.10 ▲ 0.31 32,300 32,400 32,300 16,600 537,840,000
15/03/2018 32,300 -0.50 ▼ -1.55 32,800 32,800 32,300 15,700 507,110,000
14/03/2018 32,800 0.10 ▲ 0.30 32,700 32,900 32,700 21,000 688,800,000
13/03/2018 32,700 0.20 ▲ 0.61 32,500 32,800 32,500 11,600 379,320,000
12/03/2018 32,500 1.00 ▲ 3.08 31,500 32,500 31,900 3,500 113,750,000
09/03/2018 31,500 0.50 ▲ 1.59 31,000 32,500 31,000 13,500 425,250,000
08/03/2018 31,000 0.00 ■■ 0.00 31,000 31,100 31,000 2,900 89,900,000
07/03/2018 31,000 0.40 ▲ 1.29 30,600 31,000 30,800 2,400 74,400,000
06/03/2018 30,600 0.20 ▲ 0.65 30,400 31,000 30,600 4,900 149,940,000
05/03/2018 30,400 -0.30 ▼ -0.99 30,700 31,000 30,400 10,300 313,120,000
02/03/2018 30,700 0.40 ▲ 1.30 30,300 30,700 30,400 10,900 334,630,000
01/03/2018 30,300 -0.30 ▼ -0.99 30,600 30,700 30,300 8,400 254,520,000
28/02/2018 30,600 0.00 ■■ 0.00 30,600 30,600 30,100 4,100 125,460,000
27/02/2018 30,600 1.00 ▲ 3.27 29,600 30,600 29,700 5,100 156,060,000
26/02/2018 29,600 -0.40 ▼ -1.35 30,000 30,000 29,600 30,300 896,880,000
23/02/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 13,700 411,000,000
22/02/2018 30,000 -0.30 ▼ -1.00 30,300 30,200 30,000 6,700 201,000,000
21/02/2018 30,300 -0.10 ▼ -0.33 30,400 30,400 30,200 10,700 324,210,000
13/02/2018 30,400 -0.10 ▼ -0.33 30,500 30,500 30,300 13,000 395,200,000
12/02/2018 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 300 9,150,000
09/02/2018 30,500 0.00 ■■ 0.00 30,500 30,500 30,300 25,800 786,900,000
08/02/2018 30,500 -0.80 ▼ -2.62 31,300 31,300 30,000 22,500 686,250,000
07/02/2018 31,300 -0.20 ▼ -0.64 31,500 31,300 31,200 5,500 172,150,000
06/02/2018 31,500 -0.40 ▼ -1.27 31,900 31,900 30,800 21,000 661,500,000
05/02/2018 31,900 -0.10 ▼ -0.31 32,000 32,000 31,800 15,100 481,690,000
02/02/2018 32,000 -0.20 ▼ -0.63 32,200 32,200 32,000 5,500 176,000,000
01/02/2018 32,200 -0.10 ▼ -0.31 32,300 32,300 32,200 8,900 286,580,000
31/01/2018 32,300 0.00 ■■ 0.00 32,300 32,400 32,300 12,300 397,290,000
30/01/2018 32,300 0.00 ■■ 0.00 32,300 32,400 32,300 10,300 332,690,000
29/01/2018 32,300 0.00 ■■ 0.00 32,300 32,500 32,200 23,300 752,590,000
26/01/2018 32,300 1.10 ▲ 3.41 31,200 32,700 32,000 12,100 390,830,000
25/01/2018 31,200 0.10 ▲ 0.32 31,100 32,500 31,100 12,500 390,000,000
24/01/2018 31,100 -1.80 ▼ -5.79 32,300 33,100 31,100 17,500 544,250,000
23/01/2018 32,900 0.60 ▲ 1.82 32,300 32,900 32,300 17,300 569,170,000
22/01/2018 32,300 1.30 ▲ 4.02 31,000 32,500 31,000 4,800 155,040,000
19/01/2018 31,000 1.10 ▲ 3.55 29,900 31,500 29,800 9,100 282,100,000
18/01/2018 29,900 1.10 ▲ 3.68 28,800 30,000 28,600 7,200 215,280,000
17/01/2018 28,800 -0.20 ▼ -0.69 29,000 29,200 28,500 20,100 578,880,000
16/01/2018 29,000 0.00 ■■ 0.00 29,000 29,500 28,400 42,200 1,223,800,000
15/01/2018 29,000 -2.50 ▼ -8.62 31,500 31,400 28,400 66,300 1,922,700,000
12/01/2018 31,500 -0.50 ▼ -1.59 32,000 32,200 31,500 41,200 1,297,800,000
11/01/2018 32,000 -0.40 ▼ -1.25 32,400 32,400 32,000 28,900 924,800,000
10/01/2018 32,400 -0.10 ▼ -0.31 32,500 32,500 32,000 31,700 1,027,080,000
09/01/2018 32,500 1.40 ▲ 4.31 31,100 32,500 31,800 21,900 711,750,000
08/01/2018 31,100 -0.40 ▼ -1.29 31,500 31,400 31,100 26,700 830,370,000
05/01/2018 31,500 0.20 ▲ 0.63 31,300 31,500 31,100 26,900 847,350,000
03/01/2018 31,600 -0.40 ▼ -1.27 32,000 32,000 31,600 29,700 938,520,000
02/01/2018 32,000 -0.60 ▼ -1.88 32,600 32,600 32,000 17,000 544,000,000
29/12/2017 32,600 -0.10 ▼ -0.31 32,700 32,700 32,600 9,300 303,180,000
28/12/2017 32,700 0.00 ■■ 0.00 32,700 32,900 32,700 6,700 219,090,000
27/12/2017 32,700 0.10 ▲ 0.31 32,600 32,800 32,600 16,800 549,360,000
26/12/2017 32,600 0.00 ■■ 0.00 32,600 32,800 32,600 25,500 831,300,000
25/12/2017 33,600 -0.40 ▼ -1.19 34,000 34,000 33,600 22,500 756,000,000
22/12/2017 34,000 0.20 ▲ 0.59 33,800 34,000 33,500 31,500 1,071,000,000
21/12/2017 33,800 -0.30 ▼ -0.89 34,100 34,100 33,800 18,500 625,300,000
20/12/2017 34,100 0.00 ■■ 0.00 34,100 34,200 34,100 17,400 593,340,000
19/12/2017 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 1,500 51,150,000
18/12/2017 34,000 0.20 ▲ 0.59 33,800 34,000 34,000 4,000 136,000,000
15/12/2017 34,100 -0.10 ▼ -0.29 34,200 34,200 34,100 3,100 105,710,000
14/12/2017 34,200 -0.10 ▼ -0.29 34,300 34,200 34,200 200 6,840,000
13/12/2017 33,700 0.10 ▲ 0.30 33,600 33,700 33,700 1,100 37,070,000
12/12/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 5,000 173,500,000
11/12/2017 35,200 -0.20 ▼ -0.57 35,400 35,300 35,200 2,400 84,480,000
08/12/2017 34,800 0.20 ▲ 0.57 34,600 35,000 34,800 4,400 153,120,000
07/12/2017 34,600 0.30 ▲ 0.87 34,500 34,900 34,500 8,900 307,940,000
04/12/2017 37,800 -0.10 ▼ -0.26 37,800 37,800 37,600 24,500 926,100,000
01/12/2017 37,900 -0.10 ▼ -0.26 37,900 38,000 37,700 18,447 699,141,300
30/11/2017 38,000 0.00 ■■ 0.00 38,000 38,300 37,800 27,193 1,033,334,000
29/11/2017 38,000 -0.40 ▼ -1.04 38,400 38,400 37,900 27,916 1,060,808,000
28/11/2017 38,400 0.50 ▲ 1.32 37,900 38,600 37,900 32,900 1,263,360,000
24/11/2017 38,700 -0.10 ▼ -0.26 38,800 38,800 38,100 15,762 609,989,400
23/11/2017 38,800 -0.30 ▼ -0.77 39,100 39,100 38,800 16,470 639,036,000
22/11/2017 39,100 0.00 ■■ 0.00 39,100 39,200 39,000 10,500 410,550,000
21/11/2017 39,100 -0.20 ▼ -0.51 35,400 39,300 35,400 15,875 620,712,500
17/11/2017 39,500 -0.10 ▼ -0.25 39,600 39,800 39,500 16,638 657,201,000
16/11/2017 39,600 -0.20 ▼ -0.50 39,800 39,800 39,600 13,500 534,600,000
15/11/2017 39,800 -0.10 ▼ -0.25 39,900 39,900 39,600 8,271 329,185,800
14/11/2017 39,900 0.20 ▲ 0.50 39,700 39,900 39,700 4,100 163,590,000
13/11/2017 39,700 0.00 ■■ 0.00 40,400 40,400 39,700 11,350 450,595,000
10/11/2017 39,700 0.10 ▲ 0.25 39,800 40,100 39,600 23,500 932,950,000
09/11/2017 39,600 0.20 ▲ 0.51 39,600 40,000 39,600 12,180 482,328,000
08/11/2017 39,400 0.40 ▲ 1.03 39,500 39,800 39,000 17,860 703,684,000
07/11/2017 39,000 0.20 ▲ 0.52 38,600 39,000 38,500 17,355 676,845,000
06/11/2017 38,800 -1.00 ▼ -2.51 38,600 39,600 38,500 10,900 422,920,000
03/11/2017 39,800 1.30 ▲ 3.38 38,500 39,800 38,500 20,181 803,203,800
02/11/2017 38,500 -0.70 ▼ -1.79 40,000 42,000 38,500 32,000 1,232,000,000
01/11/2017 39,200 -0.20 ▼ -0.51 39,400 39,400 39,200 17,840 699,328,000
31/10/2017 39,400 -0.90 ▼ -2.23 40,000 40,300 39,400 25,360 999,184,000
30/10/2017 40,300 -0.40 ▼ -0.98 41,500 41,900 40,300 9,500 382,850,000
27/10/2017 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 0 0
26/10/2017 40,700 -0.10 ▼ -0.25 40,700 40,800 40,000 7,930 322,751,000
25/10/2017 40,800 0.00 ■■ 0.00 40,800 40,800 40,700 8,000 326,400,000
24/10/2017 40,800 -0.20 ▼ -0.49 41,000 41,000 40,800 12,500 510,000,000
23/10/2017 41,000 0.20 ▲ 0.49 40,800 41,500 40,800 36,500 1,496,500,000
20/10/2017 40,800 -0.20 ▼ -0.49 41,000 41,500 40,800 15,100 616,080,000
19/10/2017 41,000 0.00 ■■ 0.00 41,400 41,500 40,800 26,500 1,086,500,000
18/10/2017 41,000 -0.40 ▼ -0.97 41,500 41,600 41,000 10,500 430,500,000
17/10/2017 41,400 0.20 ▲ 0.49 41,500 41,500 41,000 2,900 120,060,000
16/10/2017 41,200 -0.30 ▼ -0.72 41,500 41,500 41,200 1,300 53,560,000
13/10/2017 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 800 33,200,000
12/10/2017 41,500 0.00 ■■ 0.00 41,500 41,500 41,300 2,900 120,350,000
11/10/2017 41,500 0.00 ■■ 0.00 41,400 41,500 41,300 4,300 178,450,000
10/10/2017 41,500 -0.20 ▼ -0.48 41,400 41,500 41,300 8,700 361,050,000
09/10/2017 41,700 0.00 ■■ 0.00 41,700 41,700 41,300 8,400 350,280,000
06/10/2017 41,700 0.00 ■■ 0.00 41,900 41,900 41,700 16,700 696,390,000
05/10/2017 41,700 -0.20 ▼ -0.48 42,300 42,300 41,500 14,130 589,221,000
04/10/2017 41,900 0.60 ▲ 1.45 41,300 42,000 41,300 7,300 305,870,000
03/10/2017 41,300 -0.40 ▼ -0.96 41,700 41,800 41,200 52,900 2,184,770,000
02/10/2017 41,700 -1.80 ▼ -4.14 43,000 43,000 41,200 85,420 3,562,014,000
29/09/2017 43,500 0.00 ■■ 0.00 43,700 43,800 43,100 1,000 43,500,000
28/09/2017 43,500 0.40 ▲ 0.93 43,100 44,000 43,000 18,600 809,100,000
27/09/2017 43,100 -0.40 ▼ -0.92 43,500 43,500 43,000 24,900 1,073,190,000
26/09/2017 43,500 -1.00 ▼ -2.25 44,500 44,500 43,500 27,720 1,205,820,000
25/09/2017 44,500 0.00 ■■ 0.00 45,000 45,200 44,500 7,000 311,500,000
22/09/2017 44,500 1.50 ▲ 3.49 43,000 44,500 43,000 41,000 1,824,500,000
21/09/2017 43,000 0.00 ■■ 0.00 43,000 43,100 42,500 15,800 679,400,000
20/09/2017 43,000 0.50 ▲ 1.18 42,600 43,000 42,500 15,003 645,129,000
19/09/2017 42,500 0.50 ▲ 1.19 42,000 42,900 41,800 30,990 1,317,075,000
18/09/2017 42,000 0.20 ▲ 0.48 41,400 42,200 41,300 33,600 1,411,200,000
15/09/2017 41,800 0.50 ▲ 1.21 41,200 41,900 41,200 6,608 276,214,400
14/09/2017 41,300 -16.60 ▼ -28.67 41,200 42,300 41,200 9,991 412,628,300
13/09/2017 57,900 -0.70 ▼ -1.19 58,600 58,600 57,600 83,610 4,841,019,000
12/09/2017 58,600 -0.70 ▼ -1.18 59,300 59,300 58,500 36,653 2,147,865,800
11/09/2017 59,300 0.00 ■■ 0.00 59,500 59,900 59,100 33,002 1,957,018,600
08/09/2017 59,300 -0.20 ▼ -0.34 59,200 59,900 59,200 5,750 340,975,000
07/09/2017 59,500 0.00 ■■ 0.00 59,500 59,500 58,100 39,603 2,356,378,500
06/09/2017 59,500 -0.60 ▼ -1.00 60,000 60,000 59,500 36,600 2,177,700,000
05/09/2017 60,100 0.10 ▲ 0.17 60,100 60,400 59,700 33,202 1,995,440,200
01/09/2017 60,000 -0.40 ▼ -0.66 60,400 60,600 60,000 20,700 1,242,000,000
31/08/2017 60,400 0.20 ▲ 0.33 60,400 60,700 60,300 38,500 2,325,400,000
30/08/2017 60,200 -0.20 ▼ -0.33 60,400 60,600 60,200 16,800 1,011,360,000
29/08/2017 60,400 0.30 ▲ 0.50 60,100 60,400 59,900 18,600 1,123,440,000
28/08/2017 60,100 1.10 ▲ 1.86 59,100 61,000 59,000 69,601 4,183,020,100
25/08/2017 59,000 0.00 ■■ 0.00 58,800 59,000 58,200 13,800 814,200,000
24/08/2017 59,000 0.80 ▲ 1.37 58,200 59,200 58,200 24,800 1,463,200,000
23/08/2017 58,200 -1.00 ▼ -1.69 59,400 59,500 58,200 45,900 2,671,380,000
22/08/2017 59,200 1.20 ▲ 2.07 58,200 59,300 58,000 39,441 2,334,907,200
21/08/2017 58,000 1.60 ▲ 2.84 57,200 58,300 56,100 29,800 1,728,400,000
18/08/2017 56,400 0.00 ■■ 0.00 56,400 56,400 56,100 3,801 214,376,400
17/08/2017 56,400 -0.30 ▼ -0.53 56,700 56,800 56,100 11,500 648,600,000
16/08/2017 56,700 -0.40 ▼ -0.70 57,100 57,900 56,500 20,600 1,168,020,000
15/08/2017 57,100 0.10 ▲ 0.18 57,800 58,400 57,000 31,651 1,807,272,100
14/08/2017 57,000 3.90 ▲ 7.34 54,000 57,000 54,000 86,202 4,913,514,000
11/08/2017 53,100 0.00 ■■ 0.00 53,100 53,100 53,000 5,270 279,837,000
10/08/2017 53,100 -0.30 ▼ -0.56 53,900 53,900 53,000 3,276 173,955,600
09/08/2017 53,400 -0.50 ▼ -0.93 53,500 53,500 53,000 14,328 765,115,200
08/08/2017 53,900 0.40 ▲ 0.75 53,600 54,400 53,500 12,061 650,087,900
07/08/2017 53,500 -0.90 ▼ -1.65 53,600 54,400 53,100 24,600 1,316,100,000
04/08/2017 54,400 1.40 ▲ 2.64 52,700 54,500 52,700 21,100 1,147,840,000
03/08/2017 53,000 0.30 ▲ 0.57 52,700 53,100 52,200 13,300 704,900,000
02/08/2017 52,700 -0.30 ▼ -0.57 53,000 53,000 52,200 26,319 1,387,011,300
01/08/2017 53,000 -1.90 ▼ -3.46 54,800 55,100 53,000 23,519 1,246,507,000
31/07/2017 54,900 -0.40 ▼ -0.72 55,000 55,500 54,700 61,900 3,398,310,000
28/07/2017 55,300 0.30 ▲ 0.55 55,000 55,500 55,000 50,820 2,810,346,000
27/07/2017 55,000 1.10 ▲ 2.04 53,900 55,500 53,800 114,821 6,315,155,000
26/07/2017 53,900 2.00 ▲ 3.85 52,000 53,900 52,000 60,119 3,240,414,100
25/07/2017 51,900 -0.30 ▼ -0.57 52,000 52,100 51,500 33,800 1,754,220,000
24/07/2017 52,200 0.20 ▲ 0.38 51,800 52,200 51,500 45,300 2,364,660,000
21/07/2017 52,000 -1.30 ▼ -2.44 54,000 54,400 51,100 44,160 2,296,320,000
20/07/2017 53,300 4.40 ▲ 9.00 48,900 53,700 48,900 94,863 5,056,197,900
19/07/2017 48,900 0.10 ▲ 0.20 48,900 48,900 48,800 4,600 224,940,000
18/07/2017 48,800 0.00 ■■ 0.00 48,800 48,900 48,800 6,172 301,193,600
17/07/2017 48,800 -0.40 ▼ -0.81 49,300 49,300 48,800 17,855 871,324,000
14/07/2017 49,200 -0.10 ▼ -0.20 49,300 49,300 49,100 10,800 531,360,000
13/07/2017 49,300 0.00 ■■ 0.00 49,200 49,300 49,200 18,300 902,190,000
12/07/2017 49,300 0.10 ▲ 0.20 49,200 49,500 49,200 5,500 271,150,000
11/07/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,100 4,803 236,307,600
10/07/2017 49,200 0.00 ■■ 0.00 49,200 49,300 49,200 6,106 300,415,200
07/07/2017 49,200 0.10 ▲ 0.20 49,600 49,600 49,200 6,400 314,880,000
06/07/2017 49,100 0.00 ■■ 0.00 49,100 49,400 49,100 13,500 662,850,000
05/07/2017 49,100 -0.10 ▼ -0.20 49,300 49,400 49,000 7,900 387,890,000
04/07/2017 49,200 0.60 ▲ 1.23 48,800 49,200 48,800 2,800 137,760,000
03/07/2017 48,600 0.20 ▲ 0.41 48,400 48,800 48,400 300 14,580,000
30/06/2017 48,400 0.00 ■■ 0.00 48,400 48,400 48,300 8,606 416,530,400
29/06/2017 48,400 0.00 ■■ 0.00 48,400 48,400 48,200 7,100 343,640,000
28/06/2017 48,400 0.00 ■■ 0.00 48,400 48,500 48,400 13,100 634,040,000
27/06/2017 48,400 -0.30 ▼ -0.62 48,500 48,500 48,400 17,500 847,000,000
26/06/2017 48,700 -0.20 ▼ -0.41 48,800 48,900 48,500 15,800 769,460,000
23/06/2017 48,900 0.00 ■■ 0.00 48,600 49,300 48,500 30,762 1,504,261,800
22/06/2017 48,900 0.00 ■■ 0.00 48,700 49,100 48,600 10,400 508,560,000
21/06/2017 48,900 -0.10 ▼ -0.20 48,700 48,900 48,600 21,480 1,050,372,000
20/06/2017 49,000 0.00 ■■ 0.00 49,000 49,200 48,600 15,500 759,500,000
19/06/2017 49,000 0.10 ▲ 0.20 48,900 49,000 48,800 18,210 892,290,000
16/06/2017 48,900 -0.20 ▼ -0.41 49,000 49,000 48,800 9,800 479,220,000
15/06/2017 49,100 0.10 ▲ 0.20 49,000 49,100 48,600 37,900 1,860,890,000
14/06/2017 49,000 0.00 ■■ 0.00 48,800 49,000 48,700 31,100 1,523,900,000
13/06/2017 49,000 -0.20 ▼ -0.41 49,100 49,200 48,500 33,800 1,656,200,000
09/06/2017 49,000 -0.20 ▼ -0.41 49,500 49,500 49,000 10,000 490,000,000
08/06/2017 49,200 -0.10 ▼ -0.20 49,000 49,300 49,000 9,200 452,640,000
07/06/2017 49,300 0.00 ■■ 0.00 49,300 49,500 48,700 11,300 557,090,000
06/06/2017 49,300 0.00 ■■ 0.00 49,300 49,500 49,000 11,450 564,485,000
05/06/2017 49,300 0.30 ▲ 0.61 49,800 49,800 48,900 16,300 803,590,000
02/06/2017 49,000 -1.00 ▼ -2.00 50,000 50,000 48,900 29,500 1,445,500,000
01/06/2017 50,000 0.70 ▲ 1.42 49,000 50,200 48,800 26,453 1,322,650,000
31/05/2017 49,300 0.10 ▲ 0.20 49,000 49,300 48,900 9,547 470,667,100
30/05/2017 49,200 0.00 ■■ 0.00 48,900 49,500 48,900 4,485 220,662,000
29/05/2017 49,200 0.20 ▲ 0.41 49,000 49,200 48,500 12,600 619,920,000
26/05/2017 49,000 0.10 ▲ 0.20 48,900 49,000 48,700 2,710 132,790,000
25/05/2017 48,900 -0.10 ▼ -0.20 48,800 48,900 48,700 12,519 612,179,100
24/05/2017 49,000 0.00 ■■ 0.00 49,000 49,000 48,800 8,500 416,500,000
23/05/2017 49,000 0.00 ■■ 0.00 48,900 49,000 48,700 19,500 955,500,000
22/05/2017 49,000 -0.40 ▼ -0.81 49,000 49,200 48,800 30,500 1,494,500,000
19/05/2017 49,400 0.10 ▲ 0.20 49,100 49,400 48,900 21,900 1,081,860,000
18/05/2017 49,300 -0.10 ▼ -0.20 49,000 49,400 48,900 21,150 1,042,695,000
17/05/2017 49,400 0.20 ▲ 0.41 49,500 49,500 48,900 22,511 1,112,043,400
16/05/2017 49,200 0.30 ▲ 0.61 48,900 50,000 48,800 36,700 1,805,640,000
15/05/2017 48,900 -0.80 ▼ -1.61 49,200 49,700 48,900 18,001 880,248,900
09/05/2017 50,400 -0.60 ▼ -1.18 50,900 50,900 49,800 15,951 803,930,400
08/05/2017 51,000 2.20 ▲ 4.51 49,200 52,000 49,200 14,600 744,600,000
05/05/2017 48,800 0.30 ▲ 0.62 48,600 49,500 48,500 27,440 1,339,072,000
04/05/2017 48,500 -1.60 ▼ -3.19 50,100 50,200 48,200 93,449 4,532,276,500
03/05/2017 50,100 -3.70 ▼ -6.88 52,000 53,000 50,000 61,940 3,103,194,000
28/04/2017 53,800 0.30 ▲ 0.56 53,500 53,900 53,000 24,400 1,312,720,000
27/04/2017 53,500 2.60 ▲ 5.11 50,900 53,800 50,800 85,100 4,552,850,000
26/04/2017 50,900 0.10 ▲ 0.20 50,800 50,900 50,700 39,900 2,030,910,000
25/04/2017 50,800 0.00 ■■ 0.00 50,800 50,900 50,800 22,600 1,148,080,000
24/04/2017 50,800 0.00 ■■ 0.00 51,000 51,000 50,800 13,640 692,912,000
21/04/2017 50,800 -0.50 ▼ -0.97 51,000 51,000 50,800 37,600 1,910,080,000
20/04/2017 51,300 0.00 ■■ 0.00 51,000 51,300 51,000 19,600 1,005,480,000
19/04/2017 51,300 0.00 ■■ 0.00 51,000 51,300 51,000 38,000 1,949,400,000
18/04/2017 51,300 0.30 ▲ 0.59 51,500 51,500 51,000 19,900 1,020,870,000
17/04/2017 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 17,650 900,150,000
14/04/2017 51,500 -0.10 ▼ -0.19 50,600 51,500 50,500 14,300 736,450,000
13/04/2017 51,600 0.30 ▲ 0.58 51,300 51,900 51,000 23,900 1,233,240,000
12/04/2017 51,300 -0.40 ▼ -0.77 51,700 51,800 51,300 16,500 846,450,000
11/04/2017 51,700 -0.30 ▼ -0.58 52,500 52,500 51,700 6,200 320,540,000
10/04/2017 52,000 0.20 ▲ 0.39 51,100 52,100 51,100 10,900 566,800,000
07/04/2017 51,800 0.00 ■■ 0.00 51,500 51,800 51,100 6,400 331,520,000
05/04/2017 51,800 0.80 ▲ 1.57 51,100 52,500 51,100 18,600 963,480,000
04/04/2017 51,000 -0.10 ▼ -0.20 51,200 52,000 50,300 22,700 1,157,700,000
03/04/2017 52,100 -0.20 ▼ -0.38 52,300 53,400 52,000 37,800 1,969,380,000
31/03/2017 52,300 -0.20 ▼ -0.38 52,000 52,700 52,000 24,300 1,270,890,000
30/03/2017 52,500 -1.20 ▼ -2.23 53,500 53,500 52,000 54,600 2,866,500,000
29/03/2017 53,700 0.20 ▲ 0.37 53,500 54,200 53,300 11,200 601,440,000
28/03/2017 53,500 -0.80 ▼ -1.47 54,800 54,800 53,500 27,100 1,449,850,000
27/03/2017 54,300 1.30 ▲ 2.45 54,000 58,300 54,000 69,900 3,795,570,000
24/03/2017 53,000 0.30 ▲ 0.57 53,000 53,000 52,600 20,920 1,108,760,000
23/03/2017 52,700 -0.10 ▼ -0.19 52,800 53,000 52,500 23,116 1,218,213,200
22/03/2017 52,800 -1.30 ▼ -2.40 54,000 54,500 52,800 26,810 1,415,568,000
21/03/2017 54,100 1.50 ▲ 2.85 52,600 54,600 52,600 92,060 4,980,446,000
20/03/2017 52,600 -0.90 ▼ -1.68 53,500 53,500 52,500 28,400 1,493,840,000
17/03/2017 53,500 -1.00 ▼ -1.83 54,400 54,400 52,700 35,800 1,915,300,000
16/03/2017 54,500 -0.30 ▼ -0.55 54,800 54,900 54,000 49,000 2,670,500,000
15/03/2017 54,800 0.30 ▲ 0.55 54,500 55,500 54,100 43,500 2,383,800,000
14/03/2017 54,500 2.30 ▲ 4.41 52,000 54,800 51,900 118,923 6,481,303,500
13/03/2017 52,200 -0.20 ▼ -0.38 52,300 52,500 51,700 52,600 2,745,720,000
10/03/2017 52,400 3.10 ▲ 6.29 49,500 53,000 49,500 103,999 5,449,547,600
09/03/2017 49,300 1.30 ▲ 2.71 48,100 49,500 48,100 22,030 1,086,079,000
08/03/2017 48,000 -0.30 ▼ -0.62 48,500 48,500 47,700 23,300 1,118,400,000
07/03/2017 48,300 0.60 ▲ 1.26 47,700 48,500 47,700 16,550 799,365,000
06/03/2017 47,700 -0.50 ▼ -1.04 48,200 48,300 47,500 29,990 1,430,523,000
03/03/2017 48,200 -0.20 ▼ -0.41 48,400 48,400 48,200 15,600 751,920,000
02/03/2017 48,400 0.00 ■■ 0.00 48,400 48,500 48,400 5,900 285,560,000
01/03/2017 48,400 0.00 ■■ 0.00 48,400 48,500 48,300 17,000 822,800,000
28/02/2017 48,400 -0.10 ▼ -0.21 48,600 48,900 48,400 7,060 341,704,000
27/02/2017 48,500 0.00 ■■ 0.00 48,500 48,500 48,100 11,000 533,500,000
24/02/2017 48,500 -0.30 ▼ -0.61 48,800 49,000 48,400 5,600 271,600,000
23/02/2017 48,800 0.40 ▲ 0.83 48,500 48,900 48,300 5,400 263,520,000
22/02/2017 48,400 -1.50 ▼ -3.01 49,500 49,500 48,300 38,900 1,882,760,000
21/02/2017 49,900 -0.10 ▼ -0.20 50,000 50,000 49,500 33,600 1,676,640,000
20/02/2017 50,000 1.00 ▲ 2.04 49,100 50,300 49,100 37,500 1,875,000,000
17/02/2017 49,000 -0.10 ▼ -0.20 49,300 49,300 48,400 36,400 1,783,600,000
16/02/2017 49,100 1.00 ▲ 2.08 48,100 49,300 47,900 29,210 1,434,211,000
15/02/2017 48,100 -0.10 ▼ -0.21 44,900 48,300 44,900 20,800 1,000,480,000
14/02/2017 48,200 -0.60 ▼ -1.23 48,600 48,700 48,200 15,605 752,161,000
13/02/2017 48,800 -0.20 ▼ -0.41 48,800 48,900 48,700 13,650 666,120,000
10/02/2017 49,000 -0.30 ▼ -0.61 49,000 49,300 48,800 9,567 468,783,000
09/02/2017 49,300 0.00 ■■ 0.00 49,000 49,800 47,000 13,650 672,945,000
08/02/2017 49,300 0.10 ▲ 0.20 49,500 49,500 48,800 22,901 1,129,019,300
07/02/2017 49,200 -0.90 ▼ -1.80 50,100 50,100 49,200 56,700 2,789,640,000
06/02/2017 50,100 0.20 ▲ 0.40 50,000 50,100 49,600 18,305 917,080,500
03/02/2017 49,900 -0.10 ▼ -0.20 50,000 50,000 49,500 15,400 768,460,000
02/02/2017 50,000 -0.50 ▼ -0.99 51,000 51,000 49,800 26,500 1,325,000,000
25/01/2017 50,500 -0.10 ▼ -0.20 50,000 50,500 49,000 24,500 1,237,250,000
24/01/2017 50,600 -0.40 ▼ -0.78 51,000 51,300 50,000 18,701 946,270,600
23/01/2017 51,000 1.00 ▲ 2.00 50,200 51,200 50,200 20,360 1,038,360,000
20/01/2017 50,000 4.50 ▲ 9.89 49,900 50,000 46,000 121,741 6,087,050,000
19/01/2017 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 3,160 143,780,000
18/01/2017 45,500 -0.40 ▼ -0.87 45,100 45,500 45,100 2,800 127,400,000
17/01/2017 45,900 -0.50 ▼ -1.08 45,500 46,000 44,200 11,000 504,900,000
16/01/2017 46,400 0.00 ■■ 0.00 47,000 47,000 44,000 6,100 283,040,000
13/01/2017 46,400 0.20 ▲ 0.43 46,000 46,400 46,000 4,000 185,600,000
12/01/2017 46,200 0.70 ▲ 1.54 46,000 47,000 46,000 12,641 584,014,200
11/01/2017 45,500 1.10 ▲ 2.48 45,500 46,200 45,500 7,016 319,228,000
10/01/2017 44,400 0.00 ■■ 0.00 44,400 44,400 44,300 3,300 146,520,000
09/01/2017 44,400 -0.10 ▼ -0.22 44,000 44,500 44,000 4,735 210,234,000
06/01/2017 44,500 -0.20 ▼ -0.45 44,500 44,500 44,500 2,100 93,450,000
05/01/2017 44,700 0.00 ■■ 0.00 45,000 45,000 44,700 7,200 321,840,000
04/01/2017 44,700 -0.30 ▼ -0.67 45,000 45,000 44,700 10,100 451,470,000
03/01/2017 45,000 0.00 ■■ 0.00 45,000 46,000 45,000 8,000 360,000,000
30/12/2016 45,000 0.00 ■■ 0.00 44,500 45,200 44,500 5,200 234,000,000
29/12/2016 45,000 0.30 ▲ 0.67 45,500 45,500 44,600 3,300 148,500,000
28/12/2016 44,700 0.80 ▲ 1.82 45,000 45,000 43,900 3,700 165,390,000
27/12/2016 43,900 -2.00 ▼ -4.36 44,000 44,000 43,800 3,601 158,083,900
26/12/2016 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
23/12/2016 45,900 0.30 ▲ 0.66 45,800 45,900 45,800 600 27,540,000
22/12/2016 45,600 1.50 ▲ 3.40 44,200 45,600 44,100 1,000 45,600,000
21/12/2016 44,100 -0.90 ▼ -2.00 45,100 45,200 44,100 4,400 194,040,000
20/12/2016 45,000 -1.80 ▼ -3.85 46,800 46,900 45,000 6,700 301,500,000
19/12/2016 46,800 -0.10 ▼ -0.21 46,800 46,800 46,800 700 32,760,000
16/12/2016 46,900 0.00 ■■ 0.00 46,500 46,900 45,700 3,410 159,929,000
15/12/2016 46,900 -0.20 ▼ -0.42 47,000 47,000 45,800 5,700 267,330,000
14/12/2016 47,100 0.20 ▲ 0.43 46,000 47,100 46,000 2,700 127,170,000
13/12/2016 46,900 -0.10 ▼ -0.21 45,000 46,900 44,500 5,800 272,020,000
12/12/2016 47,000 -0.20 ▼ -0.42 45,000 47,000 44,300 5,710 268,370,000
09/12/2016 47,200 0.40 ▲ 0.85 46,000 47,200 44,500 1,200 56,640,000
08/12/2016 46,800 3.30 ▲ 7.59 45,000 46,900 44,000 3,510 164,268,000
07/12/2016 43,500 -4.60 ▼ -9.56 47,500 47,500 43,500 6,100 265,350,000
06/12/2016 48,100 -0.30 ▼ -0.62 47,500 48,100 47,000 1,700 81,770,000
05/12/2016 48,400 1.10 ▲ 2.33 48,100 48,500 48,000 25,680 1,242,912,000
02/12/2016 49,300 0.00 ■■ 0.00 49,500 49,500 49,100 13,900 685,270,000
01/12/2016 49,300 0.00 ■■ 0.00 48,300 49,600 48,100 1,900 93,670,000
30/11/2016 49,300 -0.30 ▼ -0.60 49,600 49,800 49,300 7,540 371,722,000
29/11/2016 49,600 0.50 ▲ 1.02 49,900 49,900 49,400 4,500 223,200,000
28/11/2016 49,100 -0.90 ▼ -1.80 51,500 52,000 49,100 45,800 2,248,780,000
25/11/2016 50,000 1.20 ▲ 2.46 48,800 52,000 48,800 19,847 992,350,000
24/11/2016 48,800 0.80 ▲ 1.67 48,000 48,800 48,000 6,667 325,349,600
23/11/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,100 52,800,000
22/11/2016 48,000 -0.30 ▼ -0.62 48,500 48,500 48,000 7,770 372,960,000
21/11/2016 48,300 -0.50 ▼ -1.02 48,500 48,500 48,200 1,639 79,163,700
18/11/2016 48,800 -0.20 ▼ -0.41 47,700 49,900 47,700 4,800 234,240,000
17/11/2016 49,000 0.00 ■■ 0.00 48,500 49,000 48,000 5,097 249,753,000
16/11/2016 49,000 -1.20 ▼ -2.39 50,200 50,200 49,000 5,300 259,700,000
15/11/2016 50,200 1.70 ▲ 3.51 49,800 50,200 48,000 19,938 1,000,887,600
14/11/2016 48,500 -1.50 ▼ -3.00 50,000 50,000 48,500 4,761 230,908,500
11/11/2016 50,000 0.00 ■■ 0.00 50,000 50,100 49,200 9,438 471,900,000
10/11/2016 50,000 1.70 ▲ 3.52 48,800 50,200 48,800 26,833 1,341,650,000
09/11/2016 48,300 0.30 ▲ 0.62 48,300 48,300 48,300 411 19,851,300
08/11/2016 48,000 0.50 ▲ 1.05 47,500 48,000 47,500 11,240 539,520,000
07/11/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,300 10,633 505,067,500
04/11/2016 47,500 -1.80 ▼ -3.65 49,300 49,300 47,400 23,520 1,117,200,000
03/11/2016 49,300 0.00 ■■ 0.00 49,800 50,000 48,800 10,600 522,580,000
02/11/2016 49,300 -0.70 ▼ -1.40 50,000 50,000 49,300 1,850 91,205,000
01/11/2016 50,000 -0.20 ▼ -0.40 50,000 50,000 49,700 4,600 230,000,000
31/10/2016 50,200 0.20 ▲ 0.40 50,000 50,300 50,000 25,546 1,282,409,200
28/10/2016 50,000 -0.20 ▼ -0.40 49,800 50,100 49,800 4,992 249,600,000
27/10/2016 50,200 -0.10 ▼ -0.20 50,000 50,300 50,000 5,853 293,820,600
26/10/2016 50,300 1.40 ▲ 2.86 48,800 50,400 48,200 7,545 379,513,500
25/10/2016 48,900 -1.10 ▼ -2.20 49,900 49,900 48,900 10,800 528,120,000
24/10/2016 50,000 -0.60 ▼ -1.19 49,000 50,600 48,500 6,703 335,150,000
21/10/2016 50,600 0.20 ▲ 0.40 49,800 51,100 48,000 50,210 2,540,626,000
20/10/2016 50,400 0.00 ■■ 0.00 50,500 50,500 50,000 3,350 168,840,000
19/10/2016 50,400 0.20 ▲ 0.40 50,500 50,600 50,000 32,303 1,628,071,200
18/10/2016 50,200 -0.80 ▼ -1.57 51,000 51,000 49,800 28,050 1,408,110,000
17/10/2016 51,000 0.50 ▲ 0.99 51,000 51,400 50,100 4,425 225,675,000
14/10/2016 50,500 0.00 ■■ 0.00 50,700 51,400 50,500 8,530 430,765,000
13/10/2016 50,500 -0.40 ▼ -0.79 50,900 50,900 49,100 6,208 313,504,000
12/10/2016 50,900 0.00 ■■ 0.00 51,000 51,200 50,000 16,250 827,125,000
11/10/2016 50,900 -0.40 ▼ -0.78 53,000 53,000 50,000 13,600 692,240,000
10/10/2016 51,300 3.80 ▲ 8.00 47,500 52,200 47,500 37,000 1,898,100,000
07/10/2016 47,500 -0.50 ▼ -1.04 48,000 48,000 46,000 21,357 1,014,457,500
06/10/2016 48,000 -0.40 ▼ -0.83 48,900 48,900 47,700 1,441 69,168,000
05/10/2016 48,400 0.40 ▲ 0.83 48,000 48,600 48,000 56,700 2,744,280,000
04/10/2016 48,000 0.00 ■■ 0.00 48,400 48,400 48,000 13,300 638,400,000
03/10/2016 48,000 0.60 ▲ 1.27 47,400 48,500 46,900 45,236 2,171,328,000
30/09/2016 47,400 -0.50 ▼ -1.04 47,900 47,900 46,000 3,250 154,050,000
29/09/2016 47,900 -0.10 ▼ -0.21 48,000 48,000 47,000 8,400 402,360,000
28/09/2016 48,000 -0.10 ▼ -0.21 48,000 48,500 48,000 10,800 518,400,000
27/09/2016 48,100 0.90 ▲ 1.91 47,500 48,100 47,000 15,100 726,310,000
26/09/2016 47,200 3.20 ▲ 7.27 44,000 48,000 44,000 39,817 1,879,362,400
23/09/2016 44,000 0.70 ▲ 1.62 43,300 44,500 43,300 16,550 728,200,000
22/09/2016 43,300 0.60 ▲ 1.41 43,000 43,500 42,800 11,110 481,063,000
21/09/2016 42,700 2.50 ▲ 6.22 41,500 42,800 40,200 32,380 1,382,626,000
20/09/2016 40,200 0.20 ▲ 0.50 40,000 40,300 40,000 4,600 184,920,000
19/09/2016 40,000 -0.50 ▼ -1.23 40,000 40,000 40,000 6,320 252,800,000
16/09/2016 40,500 -0.10 ▼ -0.25 40,000 40,500 39,700 6,650 269,325,000
15/09/2016 40,600 0.00 ■■ 0.00 39,800 40,600 39,800 3,080 125,048,000
14/09/2016 40,600 0.00 ■■ 0.00 40,600 40,800 40,200 8,930 362,558,000
13/09/2016 40,600 0.00 ■■ 0.00 40,600 40,800 40,300 5,120 207,872,000
12/09/2016 40,600 0.10 ▲ 0.25 40,900 41,000 40,000 7,800 316,680,000
09/09/2016 40,500 -0.10 ▼ -0.25 41,200 41,200 39,700 7,450 301,725,000
08/09/2016 40,600 -0.10 ▼ -0.25 40,100 40,600 39,700 2,100 85,260,000
07/09/2016 40,700 -0.30 ▼ -0.73 40,400 41,200 40,300 3,140 127,798,000
06/09/2016 41,000 0.70 ▲ 1.74 39,800 42,000 39,800 1,565 64,165,000
05/09/2016 40,300 0.80 ▲ 2.03 39,100 40,300 39,000 11,700 471,510,000
01/09/2016 39,500 0.00 ■■ 0.00 39,400 40,000 39,400 2,800 110,600,000
31/08/2016 39,500 -0.50 ▼ -1.25 40,000 40,200 39,500 10,500 414,750,000
30/08/2016 40,000 -0.20 ▼ -0.50 40,200 40,200 40,000 11,325 453,000,000
29/08/2016 40,200 -0.30 ▼ -0.74 40,000 40,500 38,800 12,900 518,580,000
26/08/2016 40,500 0.00 ■■ 0.00 40,900 40,900 40,200 3,250 131,625,000
25/08/2016 40,500 -0.30 ▼ -0.74 42,000 43,000 40,500 3,835 155,317,500
24/08/2016 40,800 -0.20 ▼ -0.49 40,500 41,000 40,000 4,600 187,680,000
23/08/2016 41,000 0.50 ▲ 1.23 42,000 42,900 40,100 6,050 248,050,000
22/08/2016 40,500 0.60 ▲ 1.50 40,000 43,000 40,000 14,810 599,805,000
19/08/2016 39,900 1.90 ▲ 5.00 36,700 39,900 36,700 6,250 249,375,000
18/08/2016 38,000 -1.10 ▼ -2.81 39,100 39,100 38,000 13,005 494,190,000
17/08/2016 39,100 -2.40 ▼ -5.78 39,900 40,500 39,100 12,425 485,817,500
16/08/2016 41,500 1.50 ▲ 3.75 40,000 41,500 39,500 5,900 244,850,000
15/08/2016 40,000 -0.50 ▼ -1.23 40,500 40,500 40,000 2,200 88,000,000
12/08/2016 40,500 -2.00 ▼ -4.71 41,200 41,200 40,500 11,800 477,900,000
11/08/2016 42,500 0.50 ▲ 1.19 41,000 42,500 41,000 6,600 280,500,000
10/08/2016 42,000 0.40 ▲ 0.96 42,000 42,000 41,500 1,100 46,200,000
09/08/2016 41,600 0.00 ■■ 0.00 43,000 43,000 41,000 5,100 212,160,000
08/08/2016 41,600 -2.40 ▼ -5.45 42,500 43,000 41,000 3,800 158,080,000
05/08/2016 44,000 0.00 ■■ 0.00 43,000 44,000 42,800 4,410 194,040,000
04/08/2016 44,000 -0.50 ▼ -1.12 44,000 44,000 44,000 200 8,800,000
03/08/2016 44,500 -0.50 ▼ -1.11 43,500 44,500 43,500 500 22,250,000
02/08/2016 45,000 0.00 ■■ 0.00 44,000 45,000 43,300 5,100 229,500,000
01/08/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,300 58,500,000
29/07/2016 45,000 0.00 ■■ 0.00 45,000 45,000 44,000 2,530 113,850,000
28/07/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
27/07/2016 45,000 1.60 ▲ 3.69 43,400 45,000 43,100 2,305 103,725,000
26/07/2016 43,400 -2.60 ▼ -5.65 46,500 46,500 43,300 9,540 414,036,000
25/07/2016 46,000 0.90 ▲ 2.00 44,800 46,000 43,100 25,210 1,159,660,000
22/07/2016 45,100 0.20 ▲ 0.45 44,200 45,300 44,000 6,400 288,640,000
21/07/2016 44,900 0.90 ▲ 2.05 44,000 45,500 42,000 11,400 511,860,000
20/07/2016 44,000 1.00 ▲ 2.33 44,000 46,000 44,000 7,300 321,200,000
19/07/2016 43,000 0.80 ▲ 1.90 42,200 44,000 42,200 8,430 362,490,000
18/07/2016 42,200 -0.30 ▼ -0.71 42,000 43,000 42,000 4,900 206,780,000
15/07/2016 42,500 0.90 ▲ 2.16 41,500 42,600 41,200 11,800 501,500,000
14/07/2016 41,600 -1.20 ▼ -2.80 42,600 42,700 41,500 1,700 70,720,000
13/07/2016 42,800 0.80 ▲ 1.90 42,500 42,800 42,000 3,400 145,520,000
12/07/2016 42,000 -0.70 ▼ -1.64 43,300 43,300 42,000 9,540 400,680,000
11/07/2016 42,700 -1.10 ▼ -2.51 42,500 43,000 40,000 21,100 900,970,000
08/07/2016 43,800 -0.70 ▼ -1.57 43,100 43,900 42,000 5,200 227,760,000
07/07/2016 44,500 0.40 ▲ 0.91 44,100 45,900 43,000 4,200 186,900,000
06/07/2016 44,100 2.90 ▲ 7.04 41,300 44,100 40,800 13,100 577,710,000
05/07/2016 41,200 3.70 ▲ 9.87 37,900 41,200 37,700 44,940 1,851,528,000
04/07/2016 37,500 0.90 ▲ 2.46 36,600 38,000 36,600 13,710 514,125,000
01/07/2016 36,600 0.00 ■■ 0.00 36,500 36,600 35,400 16,700 611,220,000
30/06/2016 36,600 -1.60 ▼ -4.19 38,000 38,000 36,600 9,700 355,020,000
29/06/2016 38,200 -1.00 ▼ -2.55 39,200 39,200 38,100 11,400 435,480,000
28/06/2016 39,200 1.10 ▲ 2.89 38,100 39,500 38,100 5,500 215,600,000
27/06/2016 59,200 -0.80 ▼ -1.33 60,500 60,500 58,600 12,520 741,184,000
24/06/2016 60,000 -1.70 ▼ -2.76 62,000 62,000 55,600 16,300 978,000,000
23/06/2016 61,700 1.80 ▲ 3.01 60,000 62,100 60,000 38,900 2,400,130,000
22/06/2016 59,900 -0.50 ▼ -0.83 60,400 60,500 59,900 26,139 1,565,726,100
21/06/2016 60,400 -0.60 ▼ -0.98 61,000 61,000 60,000 20,100 1,214,040,000
20/06/2016 61,000 1.00 ▲ 1.67 65,000 65,000 60,500 14,860 906,460,000
17/06/2016 60,000 5.40 ▲ 9.89 57,000 60,000 57,000 60,307 3,618,420,000
16/06/2016 54,600 -0.40 ▼ -0.73 53,000 54,900 52,500 6,000 327,600,000
15/06/2016 55,000 2.70 ▲ 5.16 52,500 55,000 52,500 25,560 1,405,800,000
14/06/2016 52,300 2.20 ▲ 4.39 51,500 52,300 51,000 10,800 564,840,000
13/06/2016 50,100 0.70 ▲ 1.42 50,000 50,300 46,000 11,500 576,150,000
10/06/2016 49,400 0.90 ▲ 1.86 48,500 49,400 48,500 5,500 271,700,000
09/06/2016 48,500 0.00 ■■ 0.00 49,000 49,000 48,500 1,300 63,050,000
08/06/2016 48,500 1.00 ▲ 2.11 48,000 48,500 48,000 3,300 160,050,000
07/06/2016 47,500 -0.50 ▼ -1.04 48,000 48,000 47,500 2,500 118,750,000
06/06/2016 48,000 -0.50 ▼ -1.03 48,600 48,800 48,000 6,300 302,400,000
03/06/2016 48,500 0.00 ■■ 0.00 48,000 48,500 48,000 2,200 106,700,000
02/06/2016 48,500 0.70 ▲ 1.46 48,000 48,500 48,000 5,500 266,750,000
01/06/2016 47,800 0.70 ▲ 1.49 47,200 48,500 47,200 3,300 157,740,000
31/05/2016 47,100 -0.70 ▼ -1.46 47,800 49,000 47,100 17,800 838,380,000
30/05/2016 47,800 0.30 ▲ 0.63 47,800 47,800 47,800 2,200 105,160,000
27/05/2016 47,500 0.50 ▲ 1.06 47,000 47,500 47,000 8,100 384,750,000
26/05/2016 47,000 0.00 ■■ 0.00 46,900 47,300 46,900 7,113 334,311,000
25/05/2016 47,000 0.50 ▲ 1.08 47,000 47,000 47,000 2,510 117,970,000
24/05/2016 46,500 -0.50 ▼ -1.06 47,000 47,200 46,500 4,300 199,950,000
23/05/2016 47,000 0.30 ▲ 0.64 46,500 47,500 46,500 5,700 267,900,000
20/05/2016 46,700 0.20 ▲ 0.43 46,500 46,700 46,500 1,400 65,380,000
19/05/2016 46,500 0.00 ■■ 0.00 46,600 46,600 46,500 413 19,204,500
18/05/2016 46,500 0.20 ▲ 0.43 46,000 46,500 46,000 3,500 162,750,000
17/05/2016 46,300 0.00 ■■ 0.00 46,300 46,300 46,300 0 0
16/05/2016 46,300 -0.10 ▼ -0.22 46,900 47,300 46,300 3,900 180,570,000
13/05/2016 46,400 1.20 ▲ 2.65 45,200 46,400 45,200 6,300 292,320,000
12/05/2016 45,200 0.60 ▲ 1.35 44,700 45,600 44,700 4,200 189,840,000
11/05/2016 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 1,000 44,600,000
10/05/2016 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 0 0
09/05/2016 44,600 -0.80 ▼ -1.76 44,000 44,600 44,000 1,500 66,900,000
06/05/2016 45,400 2.90 ▲ 6.82 45,600 45,600 44,100 600 27,240,000
05/05/2016 42,500 -3.10 ▼ -6.80 45,600 45,600 42,500 2,300 97,750,000
04/05/2016 45,600 -0.70 ▼ -1.51 46,000 46,000 45,600 4,000 182,400,000
29/04/2016 46,300 -0.10 ▼ -0.22 46,400 46,400 46,300 1,800 83,340,000
28/04/2016 46,400 -0.10 ▼ -0.22 46,400 46,400 45,200 800 37,120,000
27/04/2016 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 37 1,720,500
26/04/2016 46,500 0.00 ■■ 0.00 46,500 46,900 45,500 4,113 191,254,500
25/04/2016 46,500 2.00 ▲ 4.49 46,000 46,900 45,500 7,500 348,750,000
22/04/2016 44,500 1.80 ▲ 4.22 42,700 44,500 42,700 16,300 725,350,000
21/04/2016 42,700 0.10 ▲ 0.23 44,000 44,200 42,700 1,800 76,860,000
20/04/2016 42,600 1.80 ▲ 4.41 42,000 43,000 42,000 7,500 319,500,000
19/04/2016 40,800 -3.70 ▼ -8.31 40,800 40,800 40,800 200 8,160,000
15/04/2016 44,500 -0.50 ▼ -1.11 44,000 44,800 44,000 1,000 44,500,000
14/04/2016 45,000 3.50 ▲ 8.43 41,500 45,600 41,500 7,700 346,500,000
13/04/2016 41,500 2.20 ▲ 5.60 39,500 41,500 39,500 6,100 253,150,000
12/04/2016 39,300 0.10 ▲ 0.26 39,200 40,800 39,100 5,400 212,220,000
11/04/2016 39,200 -1.80 ▼ -4.39 41,100 42,600 39,200 12,368 484,825,600
08/04/2016 41,000 -1.00 ▼ -2.38 42,000 42,000 41,000 2,400 98,400,000
07/04/2016 42,000 0.20 ▲ 0.48 42,500 42,500 42,000 3,400 142,800,000
06/04/2016 41,800 -0.20 ▼ -0.48 41,800 41,800 41,800 500 20,900,000
05/04/2016 42,000 1.00 ▲ 2.44 42,000 42,000 42,000 100 4,200,000
04/04/2016 41,000 0.00 ■■ 0.00 41,100 41,100 41,000 700 28,700,000
01/04/2016 41,000 0.40 ▲ 0.99 41,900 42,000 41,000 1,800 73,800,000
31/03/2016 40,600 0.00 ■■ 0.00 40,600 40,600 40,600 3,600 146,160,000
30/03/2016 40,600 -1.40 ▼ -3.33 42,000 42,300 40,600 600 24,360,000
29/03/2016 42,000 -0.20 ▼ -0.47 42,200 43,500 42,000 3,700 155,400,000
28/03/2016 42,200 -1.20 ▼ -2.76 42,200 42,200 42,200 100 4,220,000
25/03/2016 43,400 -0.10 ▼ -0.23 42,600 43,400 42,000 2,300 99,820,000
24/03/2016 43,500 0.50 ▲ 1.16 43,300 43,500 43,300 400 17,400,000
23/03/2016 43,000 -0.20 ▼ -0.46 42,600 43,000 42,600 2,200 94,600,000
22/03/2016 43,200 0.70 ▲ 1.65 42,500 43,200 42,500 4,700 203,040,000
21/03/2016 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 1,100 46,750,000
18/03/2016 42,500 -0.80 ▼ -1.85 43,500 45,000 42,500 600 25,500,000
17/03/2016 43,300 0.70 ▲ 1.64 43,000 43,300 43,000 1,250 54,125,000
16/03/2016 42,600 0.50 ▲ 1.19 42,500 43,000 42,200 4,900 208,740,000
15/03/2016 42,100 -0.60 ▼ -1.41 42,500 43,000 42,000 4,600 193,660,000
14/03/2016 42,700 2.70 ▲ 6.75 41,700 42,700 41,700 1,500 64,050,000
11/03/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 900 36,000,000
10/03/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 400 16,000,000
09/03/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3,400 136,000,000
08/03/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
07/03/2016 40,000 -0.50 ▼ -1.23 40,300 40,500 40,000 6,900 276,000,000
04/03/2016 40,500 -0.10 ▼ -0.25 40,700 40,700 40,500 200 8,100,000
03/03/2016 40,600 0.00 ■■ 0.00 40,600 40,600 40,600 0 0
02/03/2016 40,600 0.60 ▲ 1.50 40,600 40,700 40,600 4,950 200,970,000
01/03/2016 40,000 0.00 ■■ 0.00 40,500 40,500 40,000 3,440 137,600,000
29/02/2016 40,000 -0.70 ▼ -1.72 40,000 40,000 40,000 100 4,000,000
26/02/2016 40,700 -0.10 ▼ -0.25 40,700 40,700 40,700 1,200 48,840,000
25/02/2016 40,800 -0.20 ▼ -0.49 40,500 41,000 40,500 2,000 81,600,000
24/02/2016 41,000 0.50 ▲ 1.23 39,000 41,000 39,000 900 36,900,000
23/02/2016 40,500 1.00 ▲ 2.53 39,000 40,500 39,000 3,600 145,800,000
22/02/2016 39,500 0.50 ▲ 1.28 39,500 39,500 39,500 100 3,950,000
19/02/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 2,200 85,800,000
18/02/2016 39,000 1.00 ▲ 2.63 39,000 39,000 39,000 100 3,900,000
17/02/2016 38,000 0.00 ■■ 0.00 38,500 41,300 38,000 1,000 38,000,000
16/02/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,700 64,600,000
15/02/2016 38,000 -0.40 ▼ -1.04 38,000 38,000 38,000 200 7,600,000
05/02/2016 38,400 0.40 ▲ 1.05 38,400 38,400 38,400 100 3,840,000
04/02/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
03/02/2016 38,000 0.30 ▲ 0.80 38,000 38,000 38,000 400 15,200,000
02/02/2016 37,700 -0.20 ▼ -0.53 38,000 38,000 37,700 1,300 49,010,000
01/02/2016 37,900 -0.10 ▼ -0.26 37,800 38,000 37,800 1,900 72,010,000
29/01/2016 38,000 0.50 ▲ 1.33 37,500 38,000 37,500 4,400 167,200,000
28/01/2016 37,500 -0.20 ▼ -0.53 37,500 37,500 37,500 1,300 48,750,000
27/01/2016 37,700 -0.30 ▼ -0.79 38,000 38,400 37,500 2,600 98,020,000
26/01/2016 38,000 -1.00 ▼ -2.56 38,500 38,800 38,000 5,600 212,800,000
25/01/2016 39,000 0.20 ▲ 0.52 38,800 39,000 38,800 7,500 292,500,000
22/01/2016 38,800 0.80 ▲ 2.11 38,000 38,800 38,000 3,300 128,040,000
21/01/2016 38,000 -2.50 ▼ -6.17 39,500 39,500 36,500 20,900 794,200,000
20/01/2016 40,500 -0.30 ▼ -0.74 40,500 40,800 40,500 1,900 76,950,000
19/01/2016 40,800 -0.20 ▼ -0.49 41,000 41,000 40,800 3,400 138,720,000
18/01/2016 41,000 -2.10 ▼ -4.87 42,500 42,500 41,000 3,000 123,000,000
15/01/2016 43,100 -0.40 ▼ -0.92 43,100 43,100 43,100 1,000 43,100,000
14/01/2016 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 1,100 47,850,000
13/01/2016 43,500 -0.50 ▼ -1.14 43,500 43,500 43,500 450 19,575,000
12/01/2016 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
11/01/2016 44,000 0.90 ▲ 2.09 44,000 44,300 44,000 1,800 79,200,000
08/01/2016 43,100 -0.80 ▼ -1.82 43,800 43,900 43,100 2,800 120,680,000
07/01/2016 43,900 0.00 ■■ 0.00 43,900 44,000 43,900 2,100 92,190,000
06/01/2016 43,900 0.10 ▲ 0.23 43,500 44,000 43,500 4,700 206,330,000
05/01/2016 43,800 0.20 ▲ 0.46 43,600 44,000 43,600 3,600 157,680,000
04/01/2016 43,600 0.10 ▲ 0.23 43,600 43,600 43,600 100 4,360,000
31/12/2015 43,500 -0.50 ▼ -1.14 44,000 44,000 43,500 4,600 200,100,000
30/12/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 1,500 66,000,000
29/12/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2,000 88,000,000
28/12/2015 44,000 -0.70 ▼ -1.57 44,700 44,700 44,000 5,240 230,560,000
25/12/2015 44,700 -0.30 ▼ -0.67 44,200 44,700 44,000 6,500 290,550,000
24/12/2015 45,000 -1.00 ▼ -2.17 43,000 45,900 43,000 400 18,000,000
23/12/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 3,900 179,400,000
22/12/2015 46,000 0.00 ■■ 0.00 46,000 46,000 45,600 1,300 59,800,000
21/12/2015 46,000 -1.00 ▼ -2.13 46,500 46,500 46,000 7,200 331,200,000
18/12/2015 47,000 -1.00 ▼ -2.08 47,500 47,500 46,900 13,200 620,400,000
17/12/2015 48,000 1.00 ▲ 2.13 47,400 48,000 46,900 10,200 489,600,000
16/12/2015 47,000 0.00 ■■ 0.00 47,000 47,300 47,000 15,650 735,550,000
15/12/2015 47,000 0.00 ■■ 0.00 47,000 47,000 46,700 3,240 152,280,000
14/12/2015 47,000 -1.20 ▼ -2.49 46,000 47,000 46,000 700 32,900,000
11/12/2015 48,200 0.20 ▲ 0.42 47,000 48,200 47,000 4,400 212,080,000
10/12/2015 48,000 -0.40 ▼ -0.83 47,100 48,000 47,100 2,000 96,000,000
09/12/2015 48,400 0.00 ■■ 0.00 47,000 48,400 47,000 1,500 72,600,000
08/12/2015 48,400 3.60 ▲ 8.04 45,000 49,000 45,000 9,400 454,960,000
07/12/2015 44,800 1.70 ▲ 3.94 43,100 45,000 42,000 17,450 781,760,000
04/12/2015 43,100 1.10 ▲ 2.62 42,000 43,100 42,000 7,600 327,560,000
03/12/2015 42,000 0.50 ▲ 1.20 42,000 42,000 42,000 100 4,200,000
02/12/2015 41,500 -0.50 ▼ -1.19 42,000 42,000 41,500 2,600 107,900,000
01/12/2015 42,000 0.40 ▲ 0.96 42,000 42,000 42,000 2,850 119,700,000
30/11/2015 41,600 -1.60 ▼ -3.70 42,000 42,400 41,600 8,200 341,120,000
27/11/2015 43,200 0.00 ■■ 0.00 42,000 43,200 42,000 200 8,640,000
26/11/2015 43,200 0.00 ■■ 0.00 43,000 43,200 43,000 2,010 86,832,000
25/11/2015 43,200 1.80 ▲ 4.35 41,500 43,200 41,500 1,811 78,235,200
24/11/2015 41,400 0.00 ■■ 0.00 41,300 41,400 41,300 11,100 459,540,000
23/11/2015 41,400 -0.10 ▼ -0.24 42,000 42,000 41,400 300 12,420,000
20/11/2015 41,500 1.80 ▲ 4.53 39,700 41,500 39,700 600 24,900,000
19/11/2015 39,700 0.70 ▲ 1.79 39,000 42,000 39,000 2,100 83,370,000
18/11/2015 39,000 -1.00 ▼ -2.50 38,000 39,000 38,000 1,100 42,900,000
17/11/2015 40,000 -0.80 ▼ -1.96 40,000 40,000 40,000 400 16,000,000
16/11/2015 40,800 -0.10 ▼ -0.24 38,100 40,800 38,000 1,700 69,360,000
13/11/2015 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
12/11/2015 40,900 -0.80 ▼ -1.92 40,900 40,900 40,900 5,550 226,995,000
11/11/2015 41,700 -0.10 ▼ -0.24 40,500 41,700 37,700 2,700 112,590,000
10/11/2015 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 300 13,140,000
09/11/2015 43,800 -0.20 ▼ -0.45 44,000 44,000 43,000 700 30,660,000
06/11/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
05/11/2015 44,000 2.00 ▲ 4.76 44,000 44,000 43,900 350 15,400,000
04/11/2015 42,000 -2.50 ▼ -5.62 44,400 44,400 42,000 600 25,200,000
03/11/2015 44,500 0.50 ▲ 1.14 43,500 44,500 42,000 2,200 97,900,000
02/11/2015 44,000 -0.90 ▼ -2.00 44,900 44,900 44,000 300 13,200,000
30/10/2015 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 1,100 49,390,000
29/10/2015 44,900 -2.10 ▼ -4.47 47,000 47,000 44,000 9,800 440,020,000
28/10/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
27/10/2015 47,000 0.30 ▲ 0.64 46,000 47,000 46,000 400 18,800,000
26/10/2015 46,700 -0.10 ▼ -0.21 46,700 46,800 42,600 2,400 112,080,000
23/10/2015 46,800 -0.10 ▼ -0.21 46,900 46,900 46,800 350 16,380,000
22/10/2015 46,900 2.80 ▲ 6.35 46,900 46,900 46,900 100 4,690,000
21/10/2015 44,100 0.60 ▲ 1.38 47,000 47,400 44,000 3,239 142,839,900
20/10/2015 43,500 3.50 ▲ 8.75 40,300 44,000 40,300 8,900 387,150,000
19/10/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
16/10/2015 40,000 -0.30 ▼ -0.74 40,000 40,200 38,000 2,200 88,000,000
15/10/2015 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 0 0
14/10/2015 40,300 -0.40 ▼ -0.98 39,400 40,300 39,400 600 24,180,000
13/10/2015 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 0 0
12/10/2015 40,700 -1.00 ▼ -2.40 41,000 41,000 39,500 800 32,560,000
09/10/2015 41,700 1.30 ▲ 3.22 40,400 41,700 40,400 800 33,360,000
08/10/2015 40,400 -0.50 ▼ -1.22 40,000 40,400 40,000 200 8,080,000
07/10/2015 40,900 -1.50 ▼ -3.54 41,000 41,000 40,200 900 36,810,000
06/10/2015 42,400 1.90 ▲ 4.69 41,000 42,400 40,500 2,700 114,480,000
05/10/2015 40,500 1.10 ▲ 2.79 39,400 40,500 39,400 2,300 93,150,000
02/10/2015 39,400 0.40 ▲ 1.03 39,100 39,400 39,100 1,200 47,280,000
01/10/2015 39,000 0.10 ▲ 0.26 39,000 39,000 39,000 1,800 70,200,000
30/09/2015 38,900 0.00 ■■ 0.00 38,900 39,000 38,900 2,400 93,360,000
29/09/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,500 11,150 433,735,000
28/09/2015 38,900 0.00 ■■ 0.00 38,800 39,000 38,000 6,200 241,180,000
25/09/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
24/09/2015 38,900 0.30 ▲ 0.78 38,600 38,900 38,600 6,500 252,850,000
23/09/2015 38,600 0.50 ▲ 1.31 38,500 38,600 38,500 700 27,020,000
22/09/2015 38,100 -0.40 ▼ -1.04 38,500 38,500 38,000 1,800 68,580,000
21/09/2015 38,500 0.40 ▲ 1.05 38,400 38,500 38,400 1,461 56,248,500
18/09/2015 38,100 0.00 ■■ 0.00 38,500 38,500 38,100 1,750 66,675,000
17/09/2015 38,100 0.00 ■■ 0.00 38,400 38,500 38,100 3,700 140,970,000
16/09/2015 38,100 -0.50 ▼ -1.30 38,100 38,600 38,100 3,100 118,110,000
15/09/2015 38,600 0.30 ▲ 0.78 38,300 38,600 38,300 2,900 111,940,000
14/09/2015 38,300 0.20 ▲ 0.52 38,100 38,300 38,100 3,000 114,900,000
11/09/2015 38,100 -0.30 ▼ -0.78 38,400 38,400 38,100 3,500 133,350,000
10/09/2015 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 3,700 142,080,000
09/09/2015 38,400 1.40 ▲ 3.78 38,400 38,400 38,400 100 3,840,000
08/09/2015 37,000 -1.40 ▼ -3.65 38,400 38,500 37,000 4,800 177,600,000
07/09/2015 38,400 0.00 ■■ 0.00 38,400 38,500 38,400 5,200 199,680,000
04/09/2015 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 3,000 115,200,000
03/09/2015 38,400 2.10 ▲ 5.79 37,000 38,500 37,000 10,226 392,678,400
01/09/2015 36,300 -0.70 ▼ -1.89 36,100 36,300 36,100 600 21,780,000
31/08/2015 37,000 0.20 ▲ 0.54 36,000 37,000 36,000 10,000 370,000,000
28/08/2015 36,800 1.70 ▲ 4.84 35,100 36,800 35,100 5,000 184,000,000
27/08/2015 35,100 -0.20 ▼ -0.57 35,300 35,800 35,100 3,600 126,360,000
26/08/2015 35,300 0.30 ▲ 0.86 34,600 35,300 34,600 8,300 292,990,000
25/08/2015 35,000 0.00 ■■ 0.00 34,100 35,000 34,000 14,100 493,500,000
24/08/2015 35,000 -0.70 ▼ -1.96 35,500 35,500 34,000 12,810 448,350,000
21/08/2015 35,700 -1.00 ▼ -2.72 35,300 35,700 34,900 5,100 182,070,000
20/08/2015 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 200 7,340,000
19/08/2015 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
18/08/2015 36,700 1.30 ▲ 3.67 35,500 36,700 35,500 1,200 44,040,000
17/08/2015 35,400 -0.40 ▼ -1.12 35,600 35,600 35,400 3,200 113,280,000
14/08/2015 35,800 -0.80 ▼ -2.19 36,500 36,600 35,000 11,000 393,800,000
13/08/2015 36,600 0.10 ▲ 0.27 36,500 36,600 36,500 1,700 62,220,000
12/08/2015 36,500 -0.30 ▼ -0.82 36,500 36,500 36,500 740 27,010,000
11/08/2015 36,800 -0.20 ▼ -0.54 36,900 37,000 36,800 2,100 77,280,000
10/08/2015 37,000 -0.10 ▼ -0.27 37,000 37,000 37,000 810 29,970,000
07/08/2015 37,100 -0.10 ▼ -0.27 37,000 37,100 37,000 4,900 181,790,000
06/08/2015 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
05/08/2015 37,200 -0.30 ▼ -0.80 37,200 37,200 37,200 5,100 189,720,000
04/08/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 800 30,000,000
03/08/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
31/07/2015 37,500 -0.40 ▼ -1.06 37,500 37,500 37,500 800 30,000,000
30/07/2015 37,900 0.00 ■■ 0.00 37,300 37,900 37,300 300 11,370,000
29/07/2015 37,900 0.40 ▲ 1.07 37,900 37,900 37,900 100 3,790,000
28/07/2015 37,500 -0.50 ▼ -1.32 38,000 38,400 37,500 9,700 363,750,000
27/07/2015 38,000 0.20 ▲ 0.53 37,800 38,000 37,800 4,600 174,800,000
24/07/2015 37,800 0.80 ▲ 2.16 37,800 37,800 37,800 1,050 39,690,000
23/07/2015 37,000 -0.50 ▼ -1.33 38,000 38,000 37,000 4,741 175,417,000
22/07/2015 37,500 0.60 ▲ 1.63 37,000 38,000 37,000 3,600 135,000,000
21/07/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 8,800 324,720,000
20/07/2015 36,900 0.50 ▲ 1.37 36,500 37,200 36,500 2,200 81,180,000
17/07/2015 36,400 0.00 ■■ 0.00 36,400 36,500 36,100 2,300 83,720,000
16/07/2015 36,400 -0.50 ▼ -1.36 36,000 36,500 36,000 1,300 47,320,000
15/07/2015 36,900 -0.40 ▼ -1.07 36,900 36,900 36,900 1,000 36,900,000
14/07/2015 37,300 -0.20 ▼ -0.53 37,500 37,500 36,000 4,000 149,200,000
13/07/2015 37,500 -0.40 ▼ -1.06 37,000 37,500 36,500 4,300 161,250,000
10/07/2015 37,900 -0.10 ▼ -0.26 37,500 37,900 37,500 600 22,740,000
09/07/2015 38,000 0.00 ■■ 0.00 36,900 38,000 36,500 2,300 87,400,000
08/07/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
07/07/2015 38,000 -0.90 ▼ -2.31 38,000 38,000 38,000 1,000 38,000,000
06/07/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
03/07/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
02/07/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
01/07/2015 38,900 -0.60 ▼ -1.52 38,100 38,900 38,000 1,600 62,240,000
30/06/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
29/06/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
26/06/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
25/06/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
24/06/2015 39,500 0.50 ▲ 1.28 39,500 39,500 39,500 100 3,950,000
23/06/2015 39,000 0.00 ■■ 0.00 39,500 39,500 39,000 6,500 253,500,000
22/06/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
19/06/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
18/06/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
17/06/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
16/06/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
15/06/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
12/06/2015 39,000 2.10 ▲ 5.69 39,000 39,000 39,000 500 19,500,000
11/06/2015 36,900 -3.00 ▼ -7.52 36,900 36,900 36,900 1,000 36,900,000
10/06/2015 39,900 1.50 ▲