Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Mía Đường Sơn La
Son La Sugar JSC
Mã CK:      SLS      177.90      ▲ +2.70 (+1.52%)      (cập nhật 17:15 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://miaduongsonla.vn/
SLS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 177,900 2.70 ▲ 1.52 175,200 177,900 175,600 110 19,569,000
21/11/2024 175,200 0.00 ■■ 0.00 175,200 176,200 175,200 90 15,768,000
20/11/2024 175,200 -0.30 ▼ -0.17 175,500 175,600 174,500 360 63,072,000
19/11/2024 175,500 0.40 ▲ 0.23 175,100 176,700 175,100 1,120 196,560,000
18/11/2024 175,100 -0.10 ▼ -0.06 175,200 175,900 175,100 740 129,574,000
15/11/2024 175,200 -1.70 ▼ -0.97 176,900 176,900 175,000 870 152,424,000
14/11/2024 176,900 -0.20 ▼ -0.11 177,100 177,300 176,000 580 102,602,000
13/11/2024 177,100 0.00 ■■ 0.00 177,100 177,900 177,000 310 54,901,000
12/11/2024 177,100 -1.20 ▼ -0.68 178,300 178,000 177,000 320 56,672,000
11/11/2024 178,300 -1.40 ▼ -0.79 179,700 179,700 178,000 230 41,009,000
08/11/2024 179,700 -0.30 ▼ -0.17 180,000 181,500 179,500 310 55,707,000
07/11/2024 180,000 0.90 ▲ 0.50 179,100 180,700 180,000 340 61,200,000
06/11/2024 179,100 1.10 ▲ 0.61 178,000 179,100 178,500 220 39,402,000
05/11/2024 178,000 1.00 ▲ 0.56 177,000 179,600 177,000 430 76,540,000
04/11/2024 177,000 -0.50 ▼ -0.28 177,500 178,500 177,000 420 74,340,000
01/11/2024 177,500 0.30 ▲ 0.17 177,200 178,000 177,000 220 39,050,000
31/10/2024 177,200 0.20 ▲ 0.11 177,000 178,000 177,000 270 47,844,000
30/10/2024 177,000 1.00 ▲ 0.56 176,000 179,600 176,000 1,150 203,550,000
29/10/2024 176,000 0.00 ■■ 0.00 176,000 176,000 175,700 800 140,800,000
28/10/2024 176,000 0.00 ■■ 0.00 176,000 176,000 173,000 340 59,840,000
25/10/2024 176,000 0.90 ▲ 0.51 175,100 176,000 175,100 380 66,880,000
24/10/2024 175,100 0.00 ■■ 0.00 175,100 176,100 175,100 950 166,345,000
23/10/2024 175,100 -0.50 ▼ -0.29 175,600 175,600 175,000 1,100 192,610,000
22/10/2024 175,600 -3.40 ▼ -1.94 179,000 179,000 175,400 2,150 377,540,000
21/10/2024 179,000 -4.70 ▼ -2.63 183,700 183,700 179,000 2,270 406,330,000
18/10/2024 183,700 0.70 ▲ 0.38 183,000 184,400 182,000 420 77,154,000
17/10/2024 183,000 -0.20 ▼ -0.11 183,200 183,200 182,000 1,110 203,130,000
16/10/2024 183,200 -0.80 ▼ -0.44 184,000 184,000 183,100 420 76,944,000
15/10/2024 184,000 -0.10 ▼ -0.05 184,100 184,500 183,000 1,610 296,240,000
14/10/2024 184,100 -0.90 ▼ -0.49 185,000 185,000 183,100 530 97,573,000
11/10/2024 185,000 -2.60 ▼ -1.41 187,600 187,600 184,200 1,730 320,050,000
10/10/2024 187,600 1.60 ▲ 0.85 186,000 188,000 186,000 1,070 200,732,000
09/10/2024 186,000 -3.80 ▼ -2.04 189,800 190,000 171,000 3,010 559,860,000
08/10/2024 209,800 0.70 ▲ 0.33 209,100 210,300 207,000 3,610 757,378,000
07/10/2024 209,100 3.10 ▲ 1.48 206,000 210,000 206,000 5,540 1,158,414,000
04/10/2024 206,000 0.20 ▲ 0.10 205,800 206,400 204,700 1,100 226,600,000
03/10/2024 205,800 0.80 ▲ 0.39 205,000 208,000 205,300 1,200 246,960,000
02/10/2024 205,000 1.00 ▲ 0.49 204,000 207,200 204,200 1,870 383,350,000
01/10/2024 204,000 0.00 ■■ 0.00 204,000 205,800 203,000 1,050 214,200,000
30/09/2024 204,000 -1.90 ▼ -0.93 205,900 205,900 203,000 1,050 214,200,000
27/09/2024 205,900 1.80 ▲ 0.87 204,100 210,000 203,000 1,630 335,617,000
26/09/2024 204,100 2.10 ▲ 1.03 202,000 205,100 199,000 3,180 649,038,000
25/09/2024 202,000 -0.50 ▼ -0.25 202,500 203,500 200,000 1,570 317,140,000
24/09/2024 202,500 -3.50 ▼ -1.73 206,000 206,000 197,000 2,790 564,975,000
23/09/2024 206,000 -0.80 ▼ -0.39 206,800 208,000 204,100 3,960 815,760,000
20/09/2024 206,800 -0.10 ▼ -0.05 206,900 207,500 205,000 2,900 599,720,000
19/09/2024 206,900 0.00 ■■ 0.00 206,900 207,000 203,000 1,000 206,900,000
18/09/2024 206,900 1.90 ▲ 0.92 205,000 209,900 203,000 1,400 289,660,000
17/09/2024 205,000 1.60 ▲ 0.78 203,400 205,400 202,000 2,890 592,450,000
16/09/2024 203,400 -6.10 ▼ -3.00 209,500 210,400 203,400 2,020 410,868,000
13/09/2024 209,500 1.00 ▲ 0.48 208,500 220,000 208,600 2,990 626,405,000
12/09/2024 208,500 3.50 ▲ 1.68 205,000 213,000 206,000 2,630 548,355,000
11/09/2024 205,000 3.70 ▲ 1.80 201,300 205,400 201,300 1,460 299,300,000
10/09/2024 201,300 1.30 ▲ 0.65 200,000 202,500 200,000 2,430 489,159,000
09/09/2024 200,000 -1.00 ▼ -0.50 201,000 204,000 199,000 2,030 406,000,000
06/09/2024 201,000 0.00 ■■ 0.00 201,000 205,000 201,000 1,450 291,450,000
05/09/2024 201,000 -3.00 ▼ -1.49 204,000 203,000 196,000 6,210 1,248,210,000
04/09/2024 204,000 -1.40 ▼ -0.69 205,400 205,000 203,000 880 179,520,000
30/08/2024 205,400 -0.50 ▼ -0.24 205,900 206,000 204,000 220 45,188,000
29/08/2024 205,900 2.20 ▲ 1.07 203,700 205,900 203,700 870 179,133,000
28/08/2024 203,700 0.80 ▲ 0.39 202,900 205,000 201,100 340 69,258,000
27/08/2024 202,900 7.40 ▲ 3.65 195,500 204,000 196,000 3,290 667,541,000
26/08/2024 195,500 0.00 ■■ 0.00 195,500 195,500 193,000 510 99,705,000
23/08/2024 195,500 -0.40 ▼ -0.20 195,900 196,000 194,500 400 78,200,000
22/08/2024 195,900 1.80 ▲ 0.92 194,100 195,900 193,500 310 60,729,000
21/08/2024 194,100 1.70 ▲ 0.88 192,400 194,500 193,500 440 85,404,000
20/08/2024 192,400 -1.60 ▼ -0.83 194,000 194,000 192,000 1,680 323,232,000
19/08/2024 194,000 -0.10 ▼ -0.05 194,100 195,000 193,500 1,570 304,580,000
16/08/2024 194,100 -1.50 ▼ -0.77 195,600 195,400 192,500 1,370 265,917,000
15/08/2024 195,600 0.20 ▲ 0.10 195,400 195,600 194,000 890 174,084,000
14/08/2024 195,400 1.20 ▲ 0.61 194,200 195,400 194,200 80 15,632,000
13/08/2024 194,200 -1.80 ▼ -0.93 196,000 196,000 194,100 390 75,738,000
12/08/2024 196,000 3.20 ▲ 1.63 192,800 196,000 194,100 1,460 286,160,000
09/08/2024 192,800 1.10 ▲ 0.57 191,700 193,000 191,800 600 115,680,000
08/08/2024 191,700 1.70 ▲ 0.89 190,000 191,800 189,900 180 34,506,000
07/08/2024 190,000 0.00 ■■ 0.00 190,000 190,000 188,000 610 115,900,000
06/08/2024 190,000 3.00 ▲ 1.58 187,000 190,000 185,000 870 165,300,000
05/08/2024 187,000 -3.00 ▼ -1.60 190,000 190,000 185,000 1,560 291,720,000
02/08/2024 190,000 0.00 ■■ 0.00 190,000 190,000 188,000 1,480 281,200,000
01/08/2024 190,000 -2.80 ▼ -1.47 192,800 192,100 188,400 1,720 326,800,000
31/07/2024 192,800 2.70 ▲ 1.40 190,100 193,000 190,200 400 77,120,000
30/07/2024 190,100 -1.90 ▼ -1.00 192,000 192,000 190,000 1,480 281,348,000
29/07/2024 192,000 0.00 ■■ 0.00 192,000 196,800 192,000 1,520 291,840,000
26/07/2024 192,000 -2.60 ▼ -1.35 194,600 197,800 192,000 2,250 432,000,000
25/07/2024 194,600 6.10 ▲ 3.13 188,500 194,500 188,600 2,590 504,014,000
24/07/2024 188,500 -2.70 ▼ -1.43 191,200 193,000 186,500 2,130 401,505,000
23/07/2024 191,200 -3.30 ▼ -1.73 194,500 194,500 176,000 1,440 275,328,000
22/07/2024 194,500 1.40 ▲ 0.72 193,100 200,000 194,000 2,830 550,435,000
19/07/2024 193,100 0.20 ▲ 0.10 192,900 195,000 192,000 1,160 223,996,000
18/07/2024 192,900 -1.60 ▼ -0.83 194,500 194,900 191,100 360 69,444,000
17/07/2024 194,500 1.40 ▲ 0.72 193,100 197,000 192,300 1,470 285,915,000
16/07/2024 192,600 0.40 ▲ 0.21 192,200 192,600 192,200 60 11,556,000
15/07/2024 192,200 1.20 ▲ 0.62 191,000 192,300 191,000 1,270 244,094,000
12/07/2024 191,000 1.20 ▲ 0.63 189,800 191,000 189,000 1,590 303,690,000
11/07/2024 189,800 -0.20 ▼ -0.11 190,000 190,000 189,800 640 121,472,000
10/07/2024 190,000 -1.90 ▼ -1.00 191,900 192,600 190,000 1,540 292,600,000
09/07/2024 191,900 0.10 ▲ 0.05 191,800 192,400 190,000 1,240 237,956,000
08/07/2024 192,400 0.60 ▲ 0.31 191,800 192,400 191,500 530 101,972,000
05/07/2024 191,800 0.00 ■■ 0.00 191,800 192,800 190,200 610 116,998,000
04/07/2024 191,800 0.60 ▲ 0.31 191,200 191,900 186,100 410 78,638,000
03/07/2024 191,200 0.20 ▲ 0.10 191,000 191,400 190,800 700 133,840,000
02/07/2024 191,000 3.10 ▲ 1.62 187,900 191,000 186,000 1,190 227,290,000
01/07/2024 187,900 -3.50 ▼ -1.86 191,400 191,400 184,000 1,420 266,818,000
28/06/2024 191,400 5.50 ▲ 2.87 185,900 191,900 188,000 2,250 430,650,000
27/06/2024 185,900 2.40 ▲ 1.29 183,500 187,900 183,400 1,050 195,195,000
26/06/2024 183,500 -0.30 ▼ -0.16 183,800 184,300 183,500 600 110,100,000
25/06/2024 183,800 -1.20 ▼ -0.65 185,000 185,200 169,000 2,170 398,846,000
24/06/2024 185,000 1.10 ▲ 0.59 183,900 188,000 183,900 2,720 503,200,000
21/06/2024 183,900 2.90 ▲ 1.58 181,000 186,200 181,000 2,670 491,013,000
20/06/2024 181,000 6.80 ▲ 3.76 174,200 189,900 174,500 1,080 195,480,000
19/06/2024 174,200 2.80 ▲ 1.61 171,400 174,200 171,000 870 151,554,000
18/06/2024 171,400 0.20 ▲ 0.12 171,200 172,100 171,200 390 66,846,000
17/06/2024 171,200 0.20 ▲ 0.12 171,000 172,500 171,000 800 136,960,000
14/06/2024 171,000 -0.90 ▼ -0.53 171,900 172,500 171,000 900 153,900,000
13/06/2024 171,900 1.10 ▲ 0.64 170,800 171,900 170,100 810 139,239,000
12/06/2024 170,800 0.80 ▲ 0.47 170,000 170,800 169,600 980 167,384,000
11/06/2024 170,000 -0.60 ▼ -0.35 170,600 170,600 167,500 860 146,200,000
10/06/2024 170,600 -0.10 ▼ -0.06 170,700 170,700 170,000 520 88,712,000
07/06/2024 170,700 0.00 ■■ 0.00 170,700 171,400 169,100 1,140 194,598,000
06/06/2024 170,700 0.80 ▲ 0.47 169,900 171,000 169,900 1,080 184,356,000
05/06/2024 169,900 0.30 ▲ 0.18 169,600 170,500 169,000 1,320 224,268,000
04/06/2024 169,600 -1.20 ▼ -0.71 170,800 170,800 169,600 690 117,024,000
03/06/2024 170,800 1.90 ▲ 1.11 168,900 171,000 169,000 410 70,028,000
31/05/2024 168,900 0.10 ▲ 0.06 168,800 168,900 167,200 740 124,986,000
30/05/2024 168,800 -0.70 ▼ -0.41 169,500 169,500 167,200 1,940 327,472,000
29/05/2024 169,500 -1.50 ▼ -0.88 171,000 172,100 169,500 1,630 276,285,000
28/05/2024 171,000 3.40 ▲ 1.99 167,600 171,000 167,600 5,150 880,650,000
27/05/2024 167,600 0.30 ▲ 0.18 167,300 169,000 167,200 1,470 246,372,000
24/05/2024 167,300 -0.60 ▼ -0.36 167,900 172,100 167,900 3,840 642,432,000
23/05/2024 167,900 1.30 ▲ 0.77 166,600 167,900 165,400 1,900 319,010,000
22/05/2024 166,600 0.50 ▲ 0.30 166,100 166,900 163,900 900 149,940,000
21/05/2024 166,100 3.60 ▲ 2.17 162,500 169,000 162,500 2,250 373,725,000
20/05/2024 162,500 0.80 ▲ 0.49 161,700 163,000 161,700 1,040 169,000,000
17/05/2024 161,700 -0.10 ▼ -0.06 161,800 162,500 161,600 930 150,381,000
16/05/2024 161,800 0.40 ▲ 0.25 161,400 164,000 161,600 2,510 406,118,000
15/05/2024 161,400 -0.60 ▼ -0.37 162,000 162,000 160,500 1,150 185,610,000
14/05/2024 162,000 -1.60 ▼ -0.99 163,600 164,000 160,100 4,730 766,260,000
13/05/2024 164,000 0.00 ■■ 0.00 164,000 164,500 164,000 300 49,200,000
10/05/2024 164,000 0.00 ■■ 0.00 164,000 164,400 163,200 2,920 478,880,000
09/05/2024 164,000 0.50 ▲ 0.30 163,500 164,400 163,200 1,490 244,360,000
08/05/2024 163,500 -0.90 ▼ -0.55 164,400 164,700 160,100 1,190 194,565,000
07/05/2024 164,400 0.40 ▲ 0.24 164,000 166,100 164,300 3,770 619,788,000
06/05/2024 164,000 2.00 ▲ 1.22 162,000 164,800 162,000 1,240 203,360,000
03/05/2024 162,000 0.50 ▲ 0.31 161,500 162,800 161,200 830 134,460,000
02/05/2024 161,500 1.80 ▲ 1.11 159,700 162,000 160,500 1,800 290,700,000
26/04/2024 159,700 1.70 ▲ 1.06 158,000 165,100 158,000 2,050 327,385,000
25/04/2024 158,000 0.50 ▲ 0.32 157,500 158,000 156,500 490 77,420,000
24/04/2024 157,500 1.00 ▲ 0.63 156,500 158,400 156,400 2,060 324,450,000
23/04/2024 156,500 -0.50 ▼ -0.32 157,000 158,000 156,500 800 125,200,000
22/04/2024 157,000 2.90 ▲ 1.85 154,100 157,800 154,100 2,110 331,270,000
19/04/2024 154,100 -2.70 ▼ -1.75 156,800 155,900 153,500 1,060 163,346,000
17/04/2024 156,800 -0.20 ▼ -0.13 157,000 157,800 155,000 560 87,808,000
16/04/2024 157,000 -3.80 ▼ -2.42 160,800 160,500 155,500 1,760 276,320,000
15/04/2024 160,800 -1.60 ▼ -1.00 162,400 162,400 159,000 1,240 199,392,000
12/04/2024 162,400 1.90 ▲ 1.17 160,500 162,400 162,300 140 22,736,000
11/04/2024 160,500 -0.50 ▼ -0.31 161,000 161,200 160,200 430 69,015,000
10/04/2024 161,000 0.00 ■■ 0.00 161,000 162,000 161,000 630 101,430,000
09/04/2024 161,000 0.00 ■■ 0.00 161,000 162,000 160,000 510 82,110,000
08/04/2024 161,000 -0.20 ▼ -0.12 161,200 162,000 160,000 520 83,720,000
05/04/2024 162,000 -1.40 ▼ -0.86 163,400 163,000 162,000 650 105,300,000
04/04/2024 163,400 -0.60 ▼ -0.37 164,000 165,600 162,300 1,420 232,028,000
03/04/2024 164,000 0.10 ▲ 0.06 163,900 166,500 162,600 1,360 223,040,000
02/04/2024 163,900 0.90 ▲ 0.55 163,000 166,900 162,000 1,210 198,319,000
01/04/2024 163,000 -4.90 ▼ -3.01 167,900 168,000 161,200 2,060 335,780,000
29/03/2024 167,900 4.00 ▲ 2.38 163,900 169,900 164,600 2,680 449,972,000
28/03/2024 163,900 4.40 ▲ 2.68 159,500 164,000 159,500 2,080 340,912,000
27/03/2024 159,500 3.40 ▲ 2.13 156,100 159,500 156,100 1,600 255,200,000
26/03/2024 156,100 1.60 ▲ 1.02 154,500 156,500 154,500 650 101,465,000
25/03/2024 154,500 -1.20 ▼ -0.78 155,700 156,600 154,000 1,110 171,495,000
22/03/2024 155,700 1.50 ▲ 0.96 154,200 156,000 154,500 900 140,130,000
21/03/2024 154,200 1.10 ▲ 0.71 153,100 155,000 153,500 2,540 391,668,000
20/03/2024 153,100 1.20 ▲ 0.78 151,900 153,100 152,000 4,590 702,729,000
19/03/2024 151,900 0.30 ▲ 0.20 151,600 152,500 151,600 2,940 446,586,000
18/03/2024 151,600 -0.70 ▼ -0.46 152,300 152,300 151,000 4,470 677,652,000
15/03/2024 152,300 0.30 ▲ 0.20 152,000 152,300 151,500 1,890 287,847,000
14/03/2024 152,000 -0.50 ▼ -0.33 152,500 153,000 152,000 1,580 240,160,000
13/03/2024 152,500 1.90 ▲ 1.25 150,600 152,500 150,400 5,030 767,075,000
12/03/2024 150,600 0.90 ▲ 0.60 149,700 151,000 149,700 1,160 174,696,000
11/03/2024 149,700 -0.30 ▼ -0.20 150,000 150,000 149,700 1,910 285,927,000
08/03/2024 150,000 -0.80 ▼ -0.53 150,800 150,500 149,500 1,340 201,000,000
07/03/2024 150,800 -0.20 ▼ -0.13 151,000 151,900 150,400 3,170 478,036,000
06/03/2024 151,000 -1.50 ▼ -0.99 152,500 152,500 150,500 2,100 317,100,000
05/03/2024 152,500 0.00 ■■ 0.00 152,500 153,000 151,800 1,750 266,875,000
04/03/2024 152,500 0.10 ▲ 0.07 152,400 153,600 152,400 1,690 257,725,000
01/03/2024 152,400 -0.80 ▼ -0.52 153,200 153,400 152,200 1,900 289,560,000
29/02/2024 153,200 0.10 ▲ 0.07 153,100 154,000 153,100 1,320 202,224,000
28/02/2024 153,100 1.50 ▲ 0.98 151,600 153,700 152,000 2,700 413,370,000
27/02/2024 151,600 2.20 ▲ 1.45 149,400 153,000 149,300 4,590 695,844,000
26/02/2024 149,400 -0.40 ▼ -0.27 149,800 150,900 149,200 980 146,412,000
23/02/2024 149,800 -0.10 ▼ -0.07 149,900 152,300 149,300 2,310 346,038,000
22/02/2024 149,900 1.40 ▲ 0.93 148,500 150,000 147,800 1,430 214,357,000
21/02/2024 148,500 -0.70 ▼ -0.47 149,200 148,900 148,000 920 136,620,000
20/02/2024 149,200 0.00 ■■ 0.00 149,200 149,300 149,000 14,300 2,133,560,000
19/02/2024 149,200 -0.80 ▼ -0.54 150,000 150,000 149,100 15,400 2,297,680,000
16/02/2024 150,000 -0.40 ▼ -0.27 150,400 150,500 149,500 11,800 1,770,000,000
15/02/2024 150,400 -0.40 ▼ -0.27 150,800 151,500 150,400 6,400 962,560,000
07/02/2024 150,800 1.40 ▲ 0.93 149,400 151,100 149,600 7,200 1,085,760,000
06/02/2024 149,400 0.20 ▲ 0.13 149,200 149,500 149,000 4,200 627,480,000
05/02/2024 149,200 0.30 ▲ 0.20 148,900 151,000 149,000 20,900 3,118,280,000
02/02/2024 148,900 1.10 ▲ 0.74 147,800 149,000 147,000 20,100 2,992,890,000
01/02/2024 147,800 -0.30 ▼ -0.20 148,100 148,200 147,100 14,000 2,069,200,000
31/01/2024 148,100 -2.10 ▼ -1.42 150,200 149,600 148,000 11,000 1,629,100,000
30/01/2024 150,200 0.30 ▲ 0.20 149,900 150,200 149,500 14,500 2,177,900,000
29/01/2024 149,900 -0.10 ▼ -0.07 150,000 151,000 149,500 14,900 2,233,510,000
26/01/2024 150,000 0.00 ■■ 0.00 150,000 150,100 149,400 12,600 1,890,000,000
25/01/2024 150,000 -0.30 ▼ -0.20 150,300 152,000 149,600 14,000 2,100,000,000
24/01/2024 150,300 -0.20 ▼ -0.13 150,500 150,900 149,100 26,000 3,907,800,000
23/01/2024 150,500 -2.90 ▼ -1.93 153,400 153,400 150,100 15,400 2,317,700,000
22/01/2024 153,400 4.00 ▲ 2.61 149,400 154,000 149,500 52,700 8,084,180,000
19/01/2024 149,400 2.40 ▲ 1.61 147,000 149,800 147,300 26,400 3,944,160,000
18/01/2024 147,000 0.20 ▲ 0.14 146,800 147,300 146,500 6,400 940,800,000
17/01/2024 146,800 2.70 ▲ 1.84 144,100 147,000 145,100 16,100 2,363,480,000
16/01/2024 144,100 0.80 ▲ 0.56 143,300 144,900 143,000 7,500 1,080,750,000
15/01/2024 143,300 -0.80 ▼ -0.56 144,100 144,000 143,000 10,600 1,518,980,000
12/01/2024 144,100 -2.60 ▼ -1.80 146,700 147,000 144,100 24,600 3,544,860,000
11/01/2024 146,700 0.00 ■■ 0.00 146,700 147,900 146,400 18,400 2,699,280,000
10/01/2024 146,700 3.80 ▲ 2.59 142,900 148,000 143,300 25,600 3,755,520,000
09/01/2024 142,900 0.60 ▲ 0.42 142,300 143,300 142,000 8,800 1,257,520,000
08/01/2024 142,300 -0.20 ▼ -0.14 142,500 143,100 141,600 19,900 2,831,770,000
05/01/2024 142,500 -0.50 ▼ -0.35 143,000 143,000 142,000 18,800 2,679,000,000
04/01/2024 143,000 1.00 ▲ 0.70 142,000 143,200 142,000 5,300 757,900,000
03/01/2024 142,000 0.00 ■■ 0.00 142,000 142,200 141,600 9,000 1,278,000,000
02/01/2024 142,000 -1.90 ▼ -1.34 143,900 144,100 142,000 6,500 923,000,000
29/12/2023 143,900 1.90 ▲ 1.32 142,000 145,000 142,400 7,800 1,122,420,000
28/12/2023 142,000 -0.30 ▼ -0.21 142,300 142,300 141,500 4,300 610,600,000
27/12/2023 142,300 0.00 ■■ 0.00 142,300 142,900 141,500 6,000 853,800,000
26/12/2023 142,300 1.10 ▲ 0.77 141,200 142,300 140,900 4,900 697,270,000
25/12/2023 141,200 0.20 ▲ 0.14 141,000 142,000 141,200 6,700 946,040,000
22/12/2023 141,000 -0.40 ▼ -0.28 141,400 141,500 140,700 4,100 578,100,000
21/12/2023 141,400 -1.50 ▼ -1.06 142,900 142,900 141,000 5,700 805,980,000
20/12/2023 142,900 1.60 ▲ 1.12 141,300 142,900 141,000 4,900 700,210,000
19/12/2023 141,300 -0.30 ▼ -0.21 141,600 141,300 140,000 7,400 1,045,620,000
18/12/2023 141,600 -0.90 ▼ -0.64 142,500 142,600 141,500 18,300 2,591,280,000
15/12/2023 142,500 1.50 ▲ 1.05 141,000 143,800 141,000 6,100 869,250,000
14/12/2023 141,000 -1.60 ▼ -1.13 142,600 143,800 141,000 15,700 2,213,700,000
13/12/2023 142,600 -3.40 ▼ -2.38 146,000 146,500 142,200 32,400 4,620,240,000
12/12/2023 146,000 -1.10 ▼ -0.75 147,100 147,100 145,800 26,000 3,796,000,000
11/12/2023 147,100 0.20 ▲ 0.14 146,900 148,300 146,000 6,600 970,860,000
08/12/2023 146,900 -0.10 ▼ -0.07 147,000 149,500 146,600 25,300 3,716,570,000
07/12/2023 147,000 -2.90 ▼ -1.97 149,900 148,000 146,000 46,300 6,806,100,000
06/12/2023 149,900 -1.20 ▼ -0.80 151,100 150,000 146,000 17,100 2,563,290,000
05/12/2023 151,100 -0.20 ▼ -0.13 151,300 152,800 149,300 5,800 876,380,000
04/12/2023 151,300 2.20 ▲ 1.45 149,100 151,400 149,500 6,700 1,013,710,000
01/12/2023 149,100 -0.50 ▼ -0.34 149,600 150,900 147,000 17,100 2,549,610,000
30/11/2023 150,100 0.50 ▲ 0.33 149,600 150,100 149,600 2,500 375,250,000
29/11/2023 149,600 1.10 ▲ 0.74 148,500 149,600 148,000 5,200 777,920,000
28/11/2023 148,500 -0.10 ▼ -0.07 148,600 149,500 147,400 4,300 638,550,000
27/11/2023 148,600 0.10 ▲ 0.07 148,500 150,500 148,500 3,700 549,820,000
24/11/2023 148,500 -2.00 ▼ -1.35 150,500 150,100 148,000 12,200 1,811,700,000
23/11/2023 150,500 -1.50 ▼ -1.00 152,000 152,000 150,500 12,600 1,896,300,000
22/11/2023 152,000 0.40 ▲ 0.26 151,600 154,000 150,200 20,600 3,131,200,000
21/11/2023 151,600 0.10 ▲ 0.07 151,500 153,000 151,500 25,900 3,926,440,000
20/11/2023 151,500 -0.50 ▼ -0.33 152,000 152,500 150,000 12,100 1,833,150,000
17/11/2023 152,000 -3.10 ▼ -2.04 155,100 154,900 152,000 21,300 3,237,600,000
16/11/2023 155,100 -0.40 ▼ -0.26 155,500 155,500 154,500 4,400 682,440,000
15/11/2023 155,500 0.50 ▲ 0.32 155,000 158,900 155,500 14,000 2,177,000,000
14/11/2023 155,000 1.90 ▲ 1.23 153,100 157,500 154,400 9,200 1,426,000,000
13/11/2023 153,100 -0.10 ▼ -0.07 153,200 156,100 153,000 7,400 1,132,940,000
10/11/2023 153,200 -0.80 ▼ -0.52 154,000 154,000 152,100 15,500 2,374,600,000
09/11/2023 154,000 -3.90 ▼ -2.53 157,900 157,900 152,000 66,500 10,241,000,000
08/11/2023 157,900 -0.10 ▼ -0.06 158,000 158,000 156,000 17,100 2,700,090,000
07/11/2023 158,000 0.40 ▲ 0.25 157,600 161,000 157,600 9,700 1,532,600,000
06/11/2023 157,600 2.30 ▲ 1.46 155,300 158,000 157,400 20,400 3,215,040,000
03/11/2023 155,300 0.30 ▲ 0.19 155,000 158,100 155,100 17,400 2,702,220,000
02/11/2023 155,000 7.10 ▲ 4.58 147,900 156,500 150,000 34,900 5,409,500,000
01/11/2023 147,900 2.80 ▲ 1.89 145,100 150,000 145,100 8,400 1,242,360,000
31/10/2023 145,100 -4.90 ▼ -3.38 150,000 150,000 145,100 17,200 2,495,720,000
30/10/2023 150,000 -5.00 ▼ -3.33 155,000 155,000 149,400 24,200 3,630,000,000
27/10/2023 155,000 -1.00 ▼ -0.65 156,000 157,900 150,200 11,900 1,844,500,000
26/10/2023 156,000 -11.50 ▼ -7.37 167,500 167,400 154,200 54,200 8,455,200,000
25/10/2023 167,500 1.50 ▲ 0.90 166,000 168,000 164,000 15,600 2,613,000,000
24/10/2023 166,000 0.10 ▲ 0.06 165,900 168,400 163,800 17,300 2,871,800,000
23/10/2023 165,900 -6.50 ▼ -3.92 172,400 187,400 164,600 53,800 8,925,420,000
20/10/2023 187,400 -20.60 ▼ -10.99 208,000 214,500 187,200 154,400 28,934,560,000
19/10/2023 208,000 0.00 ■■ 0.00 208,000 208,000 204,000 22,100 4,596,800,000
18/10/2023 208,000 -0.50 ▼ -0.24 208,500 210,000 206,700 7,200 1,497,600,000
17/10/2023 208,500 -0.50 ▼ -0.24 209,000 210,200 207,000 11,200 2,335,200,000
16/10/2023 209,000 -1.00 ▼ -0.48 210,000 211,100 208,400 9,800 2,048,200,000
13/10/2023 210,000 -3.30 ▼ -1.57 213,300 213,500 209,000 31,600 6,636,000,000
12/10/2023 213,300 0.30 ▲ 0.14 213,000 215,000 212,500 9,700 2,069,010,000
11/10/2023 213,000 -2.00 ▼ -0.94 215,000 215,200 212,000 9,100 1,938,300,000
10/10/2023 215,000 5.00 ▲ 2.33 210,000 218,000 212,000 30,000 6,450,000,000
09/10/2023 210,000 2.10 ▲ 1.00 207,900 210,000 207,900 13,800 2,898,000,000
06/10/2023 207,900 3.60 ▲ 1.73 204,300 208,000 205,000 9,000 1,871,100,000
05/10/2023 204,300 0.00 ■■ 0.00 204,300 206,100 204,300 18,900 3,861,270,000
04/10/2023 204,300 0.00 ■■ 0.00 204,300 204,700 202,000 18,800 3,840,840,000
03/10/2023 204,300 -1.20 ▼ -0.59 205,500 205,000 202,000 18,600 3,799,980,000
02/10/2023 205,500 0.50 ▲ 0.24 205,000 206,200 202,000 22,700 4,664,850,000
29/09/2023 205,000 4.90 ▲ 2.39 200,100 210,000 200,200 25,800 5,289,000,000
28/09/2023 200,100 -1.80 ▼ -0.90 201,900 201,000 199,000 9,400 1,880,940,000
27/09/2023 201,900 1.80 ▲ 0.89 200,100 202,100 198,200 11,500 2,321,850,000
26/09/2023 200,100 -1.90 ▼ -0.95 202,000 203,000 200,000 21,400 4,282,140,000
21/09/2023 205,400 -2.50 ▼ -1.22 207,900 207,500 204,000 12,600 2,588,040,000
20/09/2023 207,900 0.90 ▲ 0.43 207,000 208,500 206,600 14,300 2,972,970,000
19/09/2023 208,000 1.20 ▲ 0.58 206,800 208,000 207,000 600 124,800,000
18/09/2023 206,800 -0.10 ▼ -0.05 206,900 207,100 205,200 11,000 2,274,800,000
15/09/2023 206,900 2.50 ▲ 1.21 204,400 207,100 204,800 28,700 5,938,030,000
14/09/2023 204,400 -1.60 ▼ -0.78 206,000 205,500 204,100 8,400 1,716,960,000
13/09/2023 206,000 1.20 ▲ 0.58 204,800 207,000 204,800 21,600 4,449,600,000
12/09/2023 204,800 0.40 ▲ 0.20 204,400 204,800 203,000 37,900 7,761,920,000
11/09/2023 204,400 0.00 ■■ 0.00 204,400 205,900 203,400 23,500 4,803,400,000
08/09/2023 204,400 0.40 ▲ 0.20 204,000 205,400 204,000 9,500 1,941,800,000
07/09/2023 204,000 -2.50 ▼ -1.23 206,500 206,600 203,100 35,700 7,282,800,000
06/09/2023 206,500 1.10 ▲ 0.53 205,400 209,800 205,400 14,000 2,891,000,000
31/08/2023 206,000 -12.40 ▼ -6.02 218,400 212,100 203,000 126,300 26,017,800,000
30/08/2023 218,400 0.60 ▲ 0.27 217,800 217,800 216,000 3,800 829,920,000
29/08/2023 217,800 5.70 ▲ 2.62 212,100 218,000 214,000 15,600 3,397,680,000
28/08/2023 212,100 -1.10 ▼ -0.52 213,200 215,000 211,100 4,500 954,450,000
25/08/2023 213,200 -3.30 ▼ -1.55 216,500 217,000 213,000 6,300 1,343,160,000
24/08/2023 216,500 14.90 ▲ 6.88 201,600 218,000 208,000 40,700 8,811,550,000
23/08/2023 201,600 -0.50 ▼ -0.25 202,100 203,900 201,600 5,900 1,189,440,000
22/08/2023 202,100 -1.00 ▼ -0.49 203,100 206,500 201,800 18,600 3,759,060,000
21/08/2023 203,100 1.10 ▲ 0.54 202,000 203,100 198,700 4,400 893,640,000
18/08/2023 201,100 201.10 ▲ 100.00 0 203,600 200,100 15,100 3,036,610,000
17/08/2023 201,000 -0.70 ▼ -0.35 201,700 202,500 200,600 4,400 884,400,000
16/08/2023 201,100 0.00 ■■ 0.00 201,100 202,700 201,100 2,100 422,310,000
15/08/2023 201,100 0.30 ▲ 0.15 200,800 204,000 200,000 12,400 2,493,640,000
14/08/2023 200,800 -6.30 ▼ -3.14 207,100 208,000 200,000 24,900 4,999,920,000
11/08/2023 207,100 -2.60 ▼ -1.26 209,700 209,000 207,100 8,200 1,698,220,000
10/08/2023 209,700 -0.30 ▼ -0.14 210,000 210,100 209,500 19,800 4,152,060,000
09/08/2023 210,000 0.00 ■■ 0.00 210,000 213,000 209,000 12,200 2,562,000,000
08/08/2023 210,000 1.40 ▲ 0.67 208,600 212,000 208,200 6,600 1,386,000,000
07/08/2023 208,600 -5.00 ▼ -2.40 213,600 213,700 208,000 19,900 4,151,140,000
04/08/2023 213,600 -1.30 ▼ -0.61 214,900 216,000 212,700 13,700 2,926,320,000
03/08/2023 214,900 -0.10 ▼ -0.05 215,000 215,000 214,000 8,300 1,783,670,000
02/08/2023 215,000 0.60 ▲ 0.28 214,400 216,500 214,000 9,000 1,935,000,000
01/08/2023 214,400 0.00 ■■ 0.00 214,400 216,000 214,200 29,800 6,389,120,000
31/07/2023 214,400 -3.10 ▼ -1.45 217,500 216,500 214,000 11,800 2,529,920,000
28/07/2023 217,500 5.60 ▲ 2.57 211,900 220,000 211,900 46,700 10,157,250,000
27/07/2023 211,900 211.90 ▲ 100.00 0 213,000 207,100 32,800 6,950,320,000
26/07/2023 213,000 -4.00 ▼ -1.88 217,000 217,900 212,600 19,600 4,174,800,000
25/07/2023 217,000 4.90 ▲ 2.26 212,100 220,000 210,000 21,600 4,687,200,000
24/07/2023 212,100 6.40 ▲ 3.02 205,700 226,200 212,100 53,700 11,389,770,000
21/07/2023 205,700 18.70 ▲ 9.09 187,000 205,700 205,700 12,000 2,468,400,000
20/07/2023 187,000 4.90 ▲ 2.62 182,100 199,900 185,000 4,500 841,500,000
19/07/2023 182,100 2.30 ▲ 1.26 179,800 185,000 179,800 16,500 3,004,650,000
18/07/2023 179,800 -0.20 ▼ -0.11 180,000 180,000 178,000 5,400 970,920,000
17/07/2023 180,000 0.00 ■■ 0.00 180,000 180,100 178,700 13,700 2,466,000,000
14/07/2023 180,000 -1.00 ▼ -0.56 181,000 180,900 180,000 400 72,000,000
13/07/2023 181,000 -0.30 ▼ -0.17 181,300 182,000 179,000 4,300 778,300,000
12/07/2023 181,300 3.20 ▲ 1.77 178,100 182,000 178,000 9,000 1,631,700,000
11/07/2023 178,100 4.20 ▲ 2.36 173,900 179,900 173,500 13,300 2,368,730,000
10/07/2023 173,900 3.90 ▲ 2.24 170,000 173,900 170,000 15,600 2,712,840,000
07/07/2023 170,000 -1.50 ▼ -0.88 171,500 172,200 170,000 8,700 1,479,000,000
06/07/2023 171,500 -1.00 ▼ -0.58 172,500 173,600 170,000 6,400 1,097,600,000
05/07/2023 172,500 0.50 ▲ 0.29 172,000 174,000 172,500 20,000 3,450,000,000
04/07/2023 172,000 1.60 ▲ 0.93 170,400 175,000 171,000 14,500 2,494,000,000
03/07/2023 170,400 1.00 ▲ 0.59 169,400 170,600 169,000 1,700 289,680,000
30/06/2023 169,400 0.80 ▲ 0.47 168,600 169,600 168,000 1,900 321,860,000
29/06/2023 168,600 -2.00 ▼ -1.19 170,600 169,400 168,500 5,500 927,300,000
28/06/2023 170,600 -1.30 ▼ -0.76 171,900 171,300 169,200 6,200 1,057,720,000
27/06/2023 171,900 0.40 ▲ 0.23 171,500 172,000 170,500 5,200 893,880,000
26/06/2023 171,500 -0.80 ▼ -0.47 172,300 172,300 169,100 3,500 600,250,000
23/06/2023 172,300 -2.00 ▼ -1.16 174,300 174,000 169,400 22,700 3,911,210,000
22/06/2023 174,300 0.70 ▲ 0.40 173,600 175,000 171,700 11,100 1,934,730,000
21/06/2023 173,600 173.60 ▲ 100.00 0 176,200 173,300 2,300 399,280,000
20/06/2023 175,000 3.20 ▲ 1.83 171,800 177,000 171,800 15,600 2,730,000,000
19/06/2023 171,800 2.80 ▲ 1.63 169,000 172,100 169,500 8,700 1,494,660,000
16/06/2023 169,000 0.00 ■■ 0.00 169,000 170,000 169,000 8,600 1,453,400,000
15/06/2023 169,000 -1.90 ▼ -1.12 170,900 172,000 169,000 1,800 304,200,000
14/06/2023 170,900 -0.40 ▼ -0.23 171,300 172,000 168,000 3,200 546,880,000
13/06/2023 171,300 4.50 ▲ 2.63 166,800 171,300 166,800 12,100 2,072,730,000
12/06/2023 166,800 0.90 ▲ 0.54 165,900 166,800 164,100 4,800 800,640,000
09/06/2023 165,900 4.80 ▲ 2.89 161,100 169,900 163,500 25,600 4,247,040,000
08/06/2023 161,100 -2.50 ▼ -1.55 163,600 163,600 161,100 8,000 1,288,800,000
07/06/2023 163,600 2.50 ▲ 1.53 161,100 163,600 161,000 3,900 638,040,000
06/06/2023 161,100 -0.60 ▼ -0.37 161,700 162,500 161,000 8,100 1,304,910,000
05/06/2023 161,700 -0.70 ▼ -0.43 162,400 163,200 161,700 6,400 1,034,880,000
02/06/2023 162,400 0.40 ▲ 0.25 162,000 163,700 161,300 10,800 1,753,920,000
01/06/2023 162,000 -1.00 ▼ -0.62 163,000 162,000 161,000 2,200 356,400,000
31/05/2023 163,000 1.40 ▲ 0.86 161,600 164,000 161,000 13,400 2,184,200,000
30/05/2023 161,600 -0.90 ▼ -0.56 162,500 163,000 160,600 7,300 1,179,680,000
29/05/2023 162,500 2.20 ▲ 1.35 160,300 163,800 161,000 9,700 1,576,250,000
26/05/2023 160,300 -3.50 ▼ -2.18 163,800 163,000 160,000 26,600 4,263,980,000
25/05/2023 163,800 -0.70 ▼ -0.43 164,500 164,300 163,800 6,100 999,180,000
24/05/2023 164,500 164.50 ▲ 100.00 0 167,000 164,100 5,100 838,950,000
23/05/2023 165,500 -0.50 ▼ -0.30 166,000 166,000 164,300 9,700 1,605,350,000
22/05/2023 166,000 -2.00 ▼ -1.20 168,000 168,000 165,000 16,800 2,788,800,000
19/05/2023 168,000 -1.30 ▼ -0.77 169,300 170,000 167,900 7,500 1,260,000,000
18/05/2023 169,300 -0.70 ▼ -0.41 170,000 171,000 169,300 6,900 1,168,170,000
17/05/2023 170,000 0.50 ▲ 0.29 169,500 180,000 169,500 16,800 2,856,000,000
16/05/2023 169,500 0.00 ■■ 0.00 169,500 170,100 168,500 5,400 915,300,000
15/05/2023 169,500 0.30 ▲ 0.18 169,200 171,800 169,500 2,500 423,750,000
12/05/2023 169,000 -0.70 ▼ -0.41 169,700 169,800 168,900 6,600 1,115,400,000
11/05/2023 169,700 -1.10 ▼ -0.65 170,800 171,500 169,000 7,200 1,221,840,000
10/05/2023 170,800 -1.70 ▼ -1.00 172,500 172,400 170,600 3,600 614,880,000
09/05/2023 172,500 0.20 ▲ 0.12 172,300 173,100 171,500 9,600 1,656,000,000
08/05/2023 172,300 0.50 ▲ 0.29 171,800 173,100 171,000 25,600 4,410,880,000
05/05/2023 171,800 -0.10 ▼ -0.06 171,900 173,000 171,000 13,600 2,336,480,000
04/05/2023 171,900 -0.50 ▼ -0.29 172,400 172,800 169,000 9,400 1,615,860,000
28/04/2023 172,400 1.60 ▲ 0.93 170,800 173,000 170,700 3,900 672,360,000
27/04/2023 170,800 -3.60 ▼ -2.11 174,400 173,000 170,100 11,300 1,930,040,000
26/04/2023 174,400 -0.60 ▼ -0.34 175,000 177,000 174,000 12,700 2,214,880,000
25/04/2023 175,000 2.00 ▲ 1.14 173,000 179,000 173,600 27,600 4,830,000,000
24/04/2023 173,000 1.00 ▲ 0.58 172,000 173,200 171,000 13,500 2,335,500,000
21/04/2023 172,000 2.00 ▲ 1.16 170,000 179,000 172,000 39,700 6,828,400,000
20/04/2023 170,000 1.80 ▲ 1.06 168,200 170,000 167,200 9,500 1,615,000,000
19/04/2023 168,200 -1.70 ▼ -1.01 169,900 168,200 167,500 3,100 521,420,000
18/04/2023 169,900 8.50 ▲ 5.00 161,400 170,000 163,300 15,600 2,650,440,000
17/04/2023 161,400 -0.20 ▼ -0.12 161,600 161,400 160,000 2,700 435,780,000
14/04/2023 161,600 0.10 ▲ 0.06 161,500 162,500 160,000 4,800 775,680,000
13/04/2023 161,500 0.00 ■■ 0.00 161,500 162,800 160,800 2,600 419,900,000
12/04/2023 161,500 1.60 ▲ 0.99 159,900 162,000 160,000 10,100 1,631,150,000
11/04/2023 159,900 1.50 ▲ 0.94 158,400 160,000 157,000 9,000 1,439,100,000
10/04/2023 158,400 -3.10 ▼ -1.96 161,500 164,000 158,400 10,700 1,694,880,000
07/04/2023 161,500 1.50 ▲ 0.93 160,000 162,000 159,000 12,000 1,938,000,000
06/04/2023 160,000 2.00 ▲ 1.25 158,000 162,000 158,000 8,900 1,424,000,000
05/04/2023 158,000 3.30 ▲ 2.09 154,700 158,000 155,500 6,000 948,000,000
04/04/2023 154,700 0.10 ▲ 0.06 154,600 159,900 153,100 31,500 4,873,050,000
03/04/2023 154,600 4.30 ▲ 2.78 150,300 155,000 151,800 7,700 1,190,420,000
31/03/2023 150,300 1.30 ▲ 0.86 149,000 151,000 150,000 2,000 300,600,000
30/03/2023 149,000 -1.80 ▼ -1.21 150,800 150,000 149,000 900 134,100,000
29/03/2023 150,800 -0.10 ▼ -0.07 150,900 151,000 150,100 2,800 422,240,000
28/03/2023 150,900 0.40 ▲ 0.27 150,500 151,500 149,100 600 90,540,000
27/03/2023 150,500 0.10 ▲ 0.07 150,400 152,000 150,500 3,500 526,750,000
24/03/2023 150,400 -0.60 ▼ -0.40 151,000 151,000 149,000 1,600 240,640,000
23/03/2023 151,000 2.10 ▲ 1.39 148,900 151,000 148,000 10,900 1,645,900,000
22/03/2023 148,900 2.90 ▲ 1.95 146,000 148,900 146,400 6,800 1,012,520,000
21/03/2023 146,000 -0.60 ▼ -0.41 146,600 147,000 145,000 5,800 846,800,000
20/03/2023 146,600 -0.90 ▼ -0.61 147,500 147,500 141,500 6,700 982,220,000
17/03/2023 147,500 0.50 ▲ 0.34 147,000 148,000 147,500 3,200 472,000,000
16/03/2023 147,000 -1.20 ▼ -0.82 148,200 148,000 146,700 6,600 970,200,000
15/03/2023 148,200 0.80 ▲ 0.54 147,400 149,500 147,800 6,800 1,007,760,000
14/03/2023 147,400 -0.70 ▼ -0.47 148,100 149,000 146,600 3,800 560,120,000
13/03/2023 148,100 0.10 ▲ 0.07 148,000 149,000 148,000 3,000 444,300,000
10/03/2023 148,000 0.00 ■■ 0.00 148,000 148,000 147,100 3,200 473,600,000
09/03/2023 148,000 -1.70 ▼ -1.15 149,700 149,900 147,600 2,800 414,400,000
08/03/2023 149,700 -0.20 ▼ -0.13 149,900 149,800 148,100 14,000 2,095,800,000
07/03/2023 149,900 2.60 ▲ 1.73 147,300 151,600 147,500 4,900 734,510,000
06/03/2023 147,300 0.00 ■■ 0.00 147,300 150,500 147,300 4,300 633,390,000
03/03/2023 147,300 -3.40 ▼ -2.31 150,700 152,000 147,300 3,600 530,280,000
02/03/2023 150,700 0.60 ▲ 0.40 150,100 152,000 149,200 4,600 693,220,000
01/03/2023 150,100 -0.90 ▼ -0.60 151,000 151,000 149,000 1,300 195,130,000
28/02/2023 151,000 3.00 ▲ 1.99 148,000 152,000 149,900 14,800 2,234,800,000
27/02/2023 148,000 -4.40 ▼ -2.97 152,400 150,100 148,000 20,200 2,989,600,000
24/02/2023 152,400 -0.20 ▼ -0.13 152,600 153,000 150,100 2,400 365,760,000
23/02/2023 152,600 0.00 ■■ 0.00 152,600 152,600 149,000 62,600 9,552,760,000
22/02/2023 152,600 -0.40 ▼ -0.26 153,000 153,500 152,600 5,300 808,780,000
21/02/2023 153,000 2.00 ▲ 1.31 151,000 154,300 151,000 26,700 4,085,100,000
20/02/2023 151,000 3.50 ▲ 2.32 147,500 151,000 146,100 20,800 3,140,800,000
17/02/2023 147,500 -1.00 ▼ -0.68 148,500 147,500 146,300 3,900 575,250,000
16/02/2023 148,500 -1.50 ▼ -1.01 150,000 150,000 147,300 18,300 2,717,550,000
15/02/2023 150,000 1.00 ▲ 0.67 149,000 151,600 149,000 19,600 2,940,000,000
14/02/2023 149,000 1.00 ▲ 0.67 148,000 149,000 146,600 9,000 1,341,000,000
13/02/2023 148,000 -1.50 ▼ -1.01 149,500 150,000 148,000 15,600 2,308,800,000
10/02/2023 149,500 1.50 ▲ 1.00 148,000 151,000 148,000 23,400 3,498,300,000
09/02/2023 148,000 2.00 ▲ 1.35 146,000 148,500 145,500 13,200 1,953,600,000
08/02/2023 146,000 -0.50 ▼ -0.34 146,500 148,900 143,600 16,600 2,423,600,000
07/02/2023 146,500 -4.50 ▼ -3.07 151,000 151,500 146,500 24,600 3,603,900,000
06/02/2023 151,000 2.50 ▲ 1.66 148,500 151,000 147,700 15,800 2,385,800,000
03/02/2023 148,500 -1.10 ▼ -0.74 149,600 152,000 148,100 15,200 2,257,200,000
02/02/2023 149,600 0.20 ▲ 0.13 149,400 150,000 145,500 14,000 2,094,400,000
01/02/2023 149,400 7.90 ▲ 5.29 141,500 153,900 142,900 29,700 4,437,180,000
31/01/2023 141,500 8.40 ▲ 5.94 133,100 141,500 135,000 40,700 5,759,050,000
30/01/2023 133,100 0.60 ▲ 0.45 132,500 134,000 132,500 10,500 1,397,550,000
27/01/2023 132,500 8.00 ▲ 6.04 124,500 136,900 132,500 17,100 2,265,750,000
19/01/2023 124,500 0.60 ▲ 0.48 123,900 124,500 119,000 6,800 846,600,000
18/01/2023 123,900 0.00 ■■ 0.00 123,900 0 0 0 0
17/01/2023 123,900 3.90 ▲ 3.15 120,000 124,000 120,100 7,600 941,640,000
16/01/2023 120,000 1.00 ▲ 0.83 119,000 120,000 118,000 1,300 156,000,000
13/01/2023 119,000 0.90 ▲ 0.76 118,100 122,900 119,000 2,500 297,500,000
12/01/2023 118,100 -0.90 ▼ -0.76 119,000 121,800 118,100 1,900 224,390,000
11/01/2023 119,000 -2.10 ▼ -1.76 121,100 119,200 119,000 2,700 321,300,000
10/01/2023 121,100 -0.30 ▼ -0.25 121,400 121,500 118,000 4,100 496,510,000
09/01/2023 121,400 0.00 ■■ 0.00 121,400 123,900 120,000 6,300 764,820,000
06/01/2023 121,400 -0.10 ▼ -0.08 121,500 121,500 119,500 700 84,980,000
05/01/2023 121,500 -0.30 ▼ -0.25 121,800 121,600 121,500 900 109,350,000
04/01/2023 121,800 -0.70 ▼ -0.57 122,500 123,600 119,000 900 109,620,000
03/01/2023 122,500 -0.30 ▼ -0.24 122,800 122,500 117,100 1,900 232,750,000
30/12/2022 122,800 0.80 ▲ 0.65 122,000 122,800 120,800 1,300 159,640,000
29/12/2022 122,000 -0.50 ▼ -0.41 122,500 122,000 121,000 1,000 122,000,000
28/12/2022 122,500 -0.10 ▼ -0.08 122,600 122,500 118,500 500 61,250,000
27/12/2022 122,600 0.00 ■■ 0.00 122,600 0 0 0 0
26/12/2022 122,600 0.60 ▲ 0.49 122,000 123,100 118,500 13,800 1,691,880,000
23/12/2022 122,000 -1.10 ▼ -0.90 123,100 123,100 120,300 3,800 463,600,000
22/12/2022 123,100 -1.40 ▼ -1.14 124,500 124,500 122,000 2,100 258,510,000
21/12/2022 124,500 5.30 ▲ 4.26 119,200 124,500 119,000 7,100 883,950,000
20/12/2022 119,200 -3.30 ▼ -2.77 122,500 124,000 119,200 3,800 452,960,000
19/12/2022 122,500 0.00 ■■ 0.00 122,500 124,200 122,000 800 98,000,000
15/12/2022 120,000 2.00 ▲ 1.67 118,000 120,000 118,000 1,900 228,000,000
14/12/2022 118,000 -1.90 ▼ -1.61 119,900 118,000 118,000 300 35,400,000
13/12/2022 119,900 1.90 ▲ 1.58 118,000 119,900 117,000 3,400 407,660,000
12/12/2022 118,000 0.00 ■■ 0.00 118,000 120,000 117,900 2,800 330,400,000
09/12/2022 118,000 0.00 ■■ 0.00 118,000 118,000 116,000 2,400 283,200,000
08/12/2022 118,000 1.10 ▲ 0.93 116,900 118,000 116,900 2,700 318,600,000
07/12/2022 116,900 -0.10 ▼ -0.09 117,000 117,000 115,000 4,500 526,050,000
06/12/2022 117,000 0.00 ■■ 0.00 117,000 117,000 115,000 3,600 421,200,000
05/12/2022 117,000 -2.50 ▼ -2.14 119,500 120,000 116,000 2,400 280,800,000
02/12/2022 119,500 -0.50 ▼ -0.42 120,000 120,000 119,000 500 59,750,000
01/12/2022 120,000 3.00 ▲ 2.50 117,000 121,400 105,300 2,500 300,000,000
30/11/2022 117,000 2.00 ▲ 1.71 115,000 117,000 115,200 3,200 374,400,000
29/11/2022 115,000 -3.00 ▼ -2.61 118,000 117,500 115,000 7,000 805,000,000
28/11/2022 118,000 2.80 ▲ 2.37 115,200 118,000 117,900 500 59,000,000
25/11/2022 115,200 -6.80 ▼ -5.90 122,000 117,000 115,000 2,700 311,040,000
24/11/2022 122,000 9.00 ▲ 7.38 113,000 122,000 112,600 1,700 207,400,000
23/11/2022 113,000 -4.60 ▼ -4.07 117,600 113,400 113,000 6,800 768,400,000
22/11/2022 117,600 -0.90 ▼ -0.77 118,500 118,500 114,100 4,900 576,240,000
21/11/2022 118,500 0.60 ▲ 0.51 117,900 118,500 115,000 700 82,950,000
18/11/2022 117,900 -1.10 ▼ -0.93 119,000 119,000 113,100 500 58,950,000
17/11/2022 119,000 0.00 ■■ 0.00 119,000 0 0 0 0
16/11/2022 119,000 0.00 ■■ 0.00 119,000 119,000 110,100 3,400 404,600,000
15/11/2022 119,000 -3.00 ▼ -2.52 122,000 119,000 113,000 700 83,300,000
14/11/2022 122,000 0.00 ■■ 0.00 122,000 0 0 0 0
11/11/2022 122,000 2.00 ▲ 1.64 120,000 122,000 117,000 10,500 1,281,000,000
10/11/2022 120,000 -3.60 ▼ -3.00 123,600 124,000 120,000 1,200 144,000,000
09/11/2022 123,600 -4.20 ▼ -3.40 127,800 127,800 123,600 2,500 309,000,000
08/11/2022 127,800 -1.10 ▼ -0.86 128,900 129,000 127,800 1,600 204,480,000
07/11/2022 128,900 3.50 ▲ 2.72 125,400 128,900 123,000 1,800 232,020,000
04/11/2022 125,400 0.40 ▲ 0.32 125,000 125,400 122,000 7,300 915,420,000
03/11/2022 125,000 -3.00 ▼ -2.40 128,000 125,000 125,000 100 12,500,000
02/11/2022 128,000 -2.00 ▼ -1.56 130,000 128,000 128,000 300 38,400,000
01/11/2022 130,000 1.20 ▲ 0.92 128,800 130,000 130,000 200 26,000,000
31/10/2022 128,800 -0.10 ▼ -0.08 128,900 129,000 124,000 1,500 193,200,000
28/10/2022 128,900 2.40 ▲ 1.86 126,500 130,500 126,800 800 103,120,000
27/10/2022 126,500 1.50 ▲ 1.19 125,000 129,000 123,000 400 50,600,000
26/10/2022 125,000 -3.00 ▼ -2.40 128,000 127,500 123,000 7,300 912,500,000
25/10/2022 128,000 -1.00 ▼ -0.78 129,000 129,000 127,900 4,900 627,200,000
24/10/2022 129,000 -8.00 ▼ -6.20 137,000 137,000 129,000 3,600 464,400,000
21/10/2022 137,000 -2.70 ▼ -1.97 139,700 141,000 131,000 5,200 712,400,000
20/10/2022 139,700 6.80 ▲ 4.87 132,900 139,700 135,500 700 97,790,000
19/10/2022 132,900 -2.60 ▼ -1.96 135,500 132,900 132,900 100 13,290,000
18/10/2022 135,500 4.40 ▲ 3.25 131,100 135,500 126,000 4,200 569,100,000
17/10/2022 131,100 -1.90 ▼ -1.45 133,000 131,100 129,000 300 39,330,000
14/10/2022 133,000 6.80 ▲ 5.11 126,200 133,000 126,200 200 26,600,000
13/10/2022 126,200 -5.80 ▼ -4.60 132,000 128,000 126,200 3,000 378,600,000
12/10/2022 132,000 -1.90 ▼ -1.44 133,900 133,000 122,500 2,200 290,400,000
11/10/2022 133,900 -0.30 ▼ -0.22 134,200 133,900 122,100 400 53,560,000
07/10/2022 134,200 -0.60 ▼ -0.45 134,800 134,700 125,000 1,100 147,620,000
06/10/2022 144,800 -1.10 ▼ -0.76 145,900 145,900 142,100 3,600 521,280,000
05/10/2022 145,900 1.80 ▲ 1.23 144,100 145,900 140,000 4,000 583,600,000
04/10/2022 144,100 -1.90 ▼ -1.32 146,000 146,000 144,100 1,400 201,740,000
03/10/2022 146,000 -1.00 ▼ -0.68 147,000 146,000 140,300 400 58,400,000
30/09/2022 147,000 1.10 ▲ 0.75 145,900 147,000 145,000 700 102,900,000
29/09/2022 145,900 -1.10 ▼ -0.75 147,000 149,000 145,900 1,900 277,210,000
28/09/2022 147,000 0.90 ▲ 0.61 146,100 149,000 147,000 15,400 2,263,800,000
27/09/2022 146,100 -2.40 ▼ -1.64 148,500 153,100 146,100 3,200 467,520,000
26/09/2022 148,500 -4.10 ▼ -2.76 152,600 153,000 148,000 6,300 935,550,000
23/09/2022 152,600 0.00 ■■ 0.00 152,600 152,600 152,600 100 15,260,000
22/09/2022 152,600 -0.80 ▼ -0.52 153,400 152,800 150,100 1,900 289,940,000
21/09/2022 153,400 0.10 ▲ 0.07 153,300 153,500 152,000 3,400 521,560,000
20/09/2022 153,300 3.80 ▲ 2.48 149,500 153,300 150,000 3,600 551,880,000
19/09/2022 149,500 -3.60 ▼ -2.41 153,100 153,100 145,000 4,800 717,600,000
16/09/2022 153,100 -1.80 ▼ -1.18 154,900 155,000 153,100 900 137,790,000
15/09/2022 154,900 0.90 ▲ 0.58 154,000 155,000 154,000 2,500 387,250,000
14/09/2022 154,000 1.10 ▲ 0.71 152,900 155,000 152,000 7,800 1,201,200,000
13/09/2022 152,900 4.90 ▲ 3.20 148,000 155,000 148,000 10,200 1,559,580,000
12/09/2022 148,000 1.00 ▲ 0.68 147,000 150,500 146,000 2,100 310,800,000
09/09/2022 147,000 -2.90 ▼ -1.97 149,900 148,500 146,000 4,100 602,700,000
08/09/2022 149,900 -1.20 ▼ -0.80 151,100 149,900 148,000 900 134,910,000
07/09/2022 151,100 -1.90 ▼ -1.26 153,000 151,100 147,000 4,400 664,840,000
06/09/2022 153,000 2.00 ▲ 1.31 151,000 153,000 148,500 1,000 153,000,000
05/09/2022 151,000 -2.10 ▼ -1.39 153,100 153,800 150,700 1,100 166,100,000
31/08/2022 153,100 0.60 ▲ 0.39 152,500 154,000 153,100 300 45,930,000
30/08/2022 152,500 1.60 ▲ 1.05 150,900 153,600 150,000 7,000 1,067,500,000
29/08/2022 150,900 0.50 ▲ 0.33 150,400 150,900 149,500 800 120,720,000
26/08/2022 150,400 1.40 ▲ 0.93 149,000 152,100 147,500 1,400 210,560,000
25/08/2022 149,000 -1.00 ▼ -0.67 150,000 149,500 148,000 3,500 521,500,000
24/08/2022 150,000 -1.90 ▼ -1.27 151,900 150,700 147,200 3,500 525,000,000
23/08/2022 151,900 0.00 ■■ 0.00 151,900 0 0 0 0
22/08/2022 151,900 -2.10 ▼ -1.38 154,000 151,900 150,200 2,700 410,130,000
19/08/2022 154,000 0.00 ■■ 0.00 154,000 154,800 152,500 1,900 292,600,000
18/08/2022 154,000 1.20 ▲ 0.78 152,800 154,500 153,000 8,600 1,324,400,000
17/08/2022 152,800 1.50 ▲ 0.98 151,300 153,000 151,000 10,900 1,665,520,000
16/08/2022 151,300 0.30 ▲ 0.20 151,000 151,700 149,000 1,800 272,340,000
15/08/2022 151,000 1.00 ▲ 0.66 150,000 152,500 146,200 900 135,900,000
12/08/2022 150,000 0.10 ▲ 0.07 149,900 154,000 150,000 1,900 285,000,000
11/08/2022 149,900 4.50 ▲ 3.00 145,400 155,000 145,900 4,300 644,570,000
10/08/2022 145,400 1.40 ▲ 0.96 144,000 145,500 143,000 12,600 1,832,040,000
09/08/2022 144,000 1.10 ▲ 0.76 142,900 144,500 143,000 4,900 705,600,000
08/08/2022 142,900 2.80 ▲ 1.96 140,100 143,600 141,000 3,600 514,440,000
05/08/2022 140,100 0.00 ■■ 0.00 140,100 140,100 139,000 6,600 924,660,000
04/08/2022 140,100 -3.90 ▼ -2.78 144,000 146,000 140,100 4,600 644,460,000
03/08/2022 144,000 -0.20 ▼ -0.14 144,200 144,000 143,000 2,700 388,800,000
02/08/2022 144,200 4.40 ▲ 3.05 139,800 145,000 139,900 7,800 1,124,760,000
01/08/2022 139,800 0.00 ■■ 0.00 139,800 139,800 136,500 700 97,860,000
29/07/2022 139,800 -0.20 ▼ -0.14 140,000 139,800 138,000 400 55,920,000
28/07/2022 140,000 0.10 ▲ 0.07 139,900 140,000 135,300 5,400 756,000,000
27/07/2022 139,900 0.90 ▲ 0.64 139,000 140,700 137,500 4,300 601,570,000
26/07/2022 139,000 -4.00 ▼ -2.88 143,000 140,000 139,000 7,700 1,070,300,000
25/07/2022 143,000 -0.90 ▼ -0.63 143,900 143,500 143,000 1,800 257,400,000
22/07/2022 143,900 0.00 ■■ 0.00 143,900 0 0 0 0
21/07/2022 143,900 -3.10 ▼ -2.15 147,000 144,800 137,000 8,700 1,251,930,000
20/07/2022 147,000 2.00 ▲ 1.36 145,000 147,000 145,900 7,900 1,161,300,000
19/07/2022 145,000 -0.40 ▼ -0.28 145,400 145,000 140,000 10,300 1,493,500,000
18/07/2022 145,400 -1.50 ▼ -1.03 146,900 146,800 139,100 1,800 261,720,000
15/07/2022 146,900 13.30 ▲ 9.05 133,600 146,900 135,000 13,600 1,997,840,000
14/07/2022 133,600 1.10 ▲ 0.82 132,500 133,900 132,500 2,700 360,720,000
13/07/2022 132,500 1.50 ▲ 1.13 131,000 132,500 131,000 2,200 291,500,000
12/07/2022 131,000 2.00 ▲ 1.53 129,000 131,000 129,000 3,300 432,300,000
11/07/2022 129,000 2.00 ▲ 1.55 127,000 133,000 127,000 4,300 554,700,000
08/07/2022 127,000 0.70 ▲ 0.55 126,300 127,000 125,000 14,200 1,803,400,000
07/07/2022 126,300 -0.20 ▼ -0.16 126,500 126,300 126,300 100 12,630,000
06/07/2022 126,500 0.50 ▲ 0.40 126,000 126,500 122,000 1,500 189,750,000
05/07/2022 126,000 -1.30 ▼ -1.03 127,300 130,000 123,600 5,900 743,400,000
04/07/2022 127,300 -0.20 ▼ -0.16 127,500 127,300 127,300 200 25,460,000
01/07/2022 127,500 1.50 ▲ 1.18 126,000 127,500 122,000 5,300 675,750,000
30/06/2022 126,000 0.20 ▲ 0.16 125,800 129,000 123,500 4,000 504,000,000
29/06/2022 125,800 -1.80 ▼ -1.43 127,600 129,000 123,300 2,500 314,500,000
28/06/2022 127,600 2.20 ▲ 1.72 125,400 130,000 125,400 4,000 510,400,000
27/06/2022 125,400 11.40 ▲ 9.09 114,000 125,400 114,000 17,800 2,232,120,000
24/06/2022 114,000 1.30 ▲ 1.14 112,700 117,900 114,000 2,600 296,400,000
23/06/2022 112,700 5.10 ▲ 4.53 107,600 112,900 110,000 1,200 135,240,000
22/06/2022 107,600 0.20 ▲ 0.19 107,400 108,500 107,400 11,500 1,237,400,000
21/06/2022 107,400 0.30 ▲ 0.28 107,100 115,000 107,200 8,300 891,420,000
20/06/2022 107,100 -11.80 ▼ -11.02 118,900 114,500 107,100 24,500 2,623,950,000
17/06/2022 118,900 -2.40 ▼ -2.02 121,300 120,500 116,600 4,300 511,270,000
16/06/2022 121,300 -0.10 ▼ -0.08 121,400 121,400 116,000 8,400 1,018,920,000
15/06/2022 121,400 -7.30 ▼ -6.01 128,700 124,300 119,900 17,000 2,063,800,000
14/06/2022 128,700 -1.90 ▼ -1.48 130,600 130,600 124,000 24,000 3,088,800,000
13/06/2022 130,600 -4.10 ▼ -3.14 134,700 132,500 125,000 11,700 1,528,020,000
10/06/2022 134,700 0.10 ▲ 0.07 134,600 134,700 133,500 3,000 404,100,000
09/06/2022 134,600 -1.20 ▼ -0.89 135,800 135,800 134,600 1,300 174,980,000
08/06/2022 135,800 1.00 ▲ 0.74 134,800 136,700 134,400 3,200 434,560,000
07/06/2022 134,800 0.50 ▲ 0.37 134,300 134,900 132,000 13,000 1,752,400,000
06/06/2022 134,300 -1.60 ▼ -1.19 135,900 136,800 134,000 2,200 295,460,000
03/06/2022 135,900 0.00 ■■ 0.00 135,900 137,500 134,000 3,000 407,700,000
02/06/2022 135,900 -0.90 ▼ -0.66 136,800 136,500 133,500 6,500 883,350,000
01/06/2022 136,800 0.00 ■■ 0.00 136,800 136,900 135,000 600 82,080,000
31/05/2022 136,800 -3.20 ▼ -2.34 140,000 137,300 134,200 5,800 793,440,000
30/05/2022 140,000 2.60 ▲ 1.86 137,400 141,000 137,400 12,700 1,778,000,000
27/05/2022 137,400 1.00 ▲ 0.73 136,400 139,300 135,100 5,600 769,440,000
26/05/2022 136,400 2.40 ▲ 1.76 134,000 136,500 130,200 11,700 1,595,880,000
25/05/2022 134,000 3.00 ▲ 2.24 131,000 134,400 133,000 2,200 294,800,000
24/05/2022 131,000 -8.30 ▼ -6.34 139,300 137,800 130,000 13,900 1,820,900,000
23/05/2022 139,300 -4.40 ▼ -3.16 143,700 142,000 137,500 4,200 585,060,000
20/05/2022 143,700 3.70 ▲ 2.57 140,000 143,800 137,300 8,200 1,178,340,000
19/05/2022 140,000 -1.00 ▼ -0.71 141,000 141,000 137,500 4,100 574,000,000
18/05/2022 141,000 3.20 ▲ 2.27 137,800 141,000 136,000 3,100 437,100,000
17/05/2022 137,800 3.90 ▲ 2.83 133,900 137,800 130,000 5,500 757,900,000
16/05/2022 133,900 -0.90 ▼ -0.67 134,800 136,000 131,200 1,800 241,020,000
13/05/2022 134,800 -3.20 ▼ -2.37 138,000 140,000 131,000 6,200 835,760,000
12/05/2022 138,000 -5.90 ▼ -4.28 143,900 143,500 138,000 11,200 1,545,600,000
11/05/2022 143,900 0.90 ▲ 0.63 143,000 145,500 142,000 6,000 863,400,000
10/05/2022 143,000 0.00 ■■ 0.00 143,000 144,000 140,500 7,900 1,129,700,000
09/05/2022 143,000 -7.00 ▼ -4.90 150,000 150,500 143,000 7,400 1,058,200,000
29/04/2022 154,900 5.30 ▲ 3.42 149,600 154,900 149,600 3,700 573,130,000
28/04/2022 149,600 0.10 ▲ 0.07 149,500 149,600 149,200 400 59,840,000
27/04/2022 149,500 1.50 ▲ 1.00 148,000 149,500 142,000 4,800 717,600,000
26/04/2022 148,000 1.90 ▲ 1.28 146,100 148,000 140,000 4,500 666,000,000
25/04/2022 148,800 0.00 ■■ 0.00 148,800 0 0 0 0
23/04/2022 148,800 -4.70 ▼ -3.16 153,500 151,000 144,000 850 126,480,000
22/04/2022 148,800 -4.70 ▼ -3.16 153,500 151,000 144,000 850 126,480,000
21/04/2022 153,500 -5.90 ▼ -3.84 159,400 157,500 150,000 1,350 207,225,000
20/04/2022 159,400 -2.50 ▼ -1.57 161,900 162,000 159,400 640 102,016,000
19/04/2022 161,900 0.80 ▲ 0.49 161,100 162,500 161,100 1,500 242,850,000
18/04/2022 161,100 -1.90 ▼ -1.18 163,000 167,000 160,100 1,580 254,538,000
16/04/2022 163,000 2.50 ▲ 1.53 160,500 164,900 160,500 770 125,510,000
15/04/2022 163,000 2.50 ▲ 1.53 160,500 164,900 160,500 7,700 1,255,100,000
14/04/2022 160,500 2.40 ▲ 1.50 158,100 160,500 157,600 4,300 690,150,000
13/04/2022 158,100 0.50 ▲ 0.32 157,600 158,200 156,000 1,800 284,580,000
12/04/2022 157,600 1.80 ▲ 1.14 155,800 160,000 154,000 3,300 520,080,000
08/04/2022 155,800 0.00 ■■ 0.00 155,800 156,000 153,000 700 109,060,000
07/04/2022 155,800 -0.90 ▼ -0.58 156,700 156,500 152,500 3,400 529,720,000
06/04/2022 156,700 0.70 ▲ 0.45 156,000 156,700 155,000 1,600 250,720,000
05/04/2022 156,000 0.40 ▲ 0.26 155,600 156,100 154,500 5,100 795,600,000
04/04/2022 155,600 0.80 ▲ 0.51 154,800 155,600 154,900 3,700 575,720,000
01/04/2022 154,800 0.50 ▲ 0.32 154,300 154,800 154,000 1,300 201,240,000
31/03/2022 154,300 0.00 ■■ 0.00 154,300 154,800 150,000 2,600 401,180,000
30/03/2022 154,300 -0.20 ▼ -0.13 154,500 154,300 145,000 2,700 416,610,000
29/03/2022 154,500 -0.50 ▼ -0.32 155,000 154,500 154,000 4,800 741,600,000
28/03/2022 155,000 -0.40 ▼ -0.26 155,400 157,000 152,500 2,900 449,500,000
25/03/2022 155,400 -0.50 ▼ -0.32 155,900 158,000 151,000 900 139,860,000
24/03/2022 155,900 1.30 ▲ 0.83 154,600 156,400 139,200 8,100 1,262,790,000
23/03/2022 154,600 -2.20 ▼ -1.42 156,800 157,000 154,600 2,200 340,120,000
22/03/2022 156,800 -1.10 ▼ -0.70 157,900 156,800 145,000 2,800 439,040,000
21/03/2022 157,900 0.10 ▲ 0.06 157,800 157,900 155,900 5,400 852,660,000
18/03/2022 157,800 -0.20 ▼ -0.13 158,000 157,800 157,800 100 15,780,000
17/03/2022 158,000 1.00 ▲ 0.63 157,000 158,500 155,800 2,500 395,000,000
16/03/2022 157,000 -1.90 ▼ -1.21 158,900 159,000 156,600 2,000 314,000,000
15/03/2022 158,900 -0.10 ▼ -0.06 159,000 159,500 155,100 700 111,230,000
14/03/2022 159,000 0.00 ■■ 0.00 159,000 160,000 155,000 2,800 445,200,000
11/03/2022 159,000 -1.50 ▼ -0.94 160,500 165,500 156,100 4,600 731,400,000
10/03/2022 160,500 -0.50 ▼ -0.31 161,000 160,900 155,000 2,400 385,200,000
09/03/2022 161,000 1.50 ▲ 0.93 159,500 161,000 159,000 3,200 515,200,000
08/03/2022 159,500 -3.00 ▼ -1.88 162,500 163,100 159,500 5,100 813,450,000
07/03/2022 162,500 8.50 ▲ 5.23 154,000 165,500 156,900 7,700 1,251,250,000
04/03/2022 154,000 1.50 ▲ 0.97 152,500 157,000 152,500 5,800 893,200,000
03/03/2022 152,500 4.50 ▲ 2.95 148,000 156,500 147,200 10,500 1,601,250,000
02/03/2022 148,000 -0.20 ▼ -0.14 148,200 149,000 146,100 1,900 281,200,000
01/03/2022 148,200 4.30 ▲ 2.90 143,900 153,500 147,000 1,400 207,480,000
28/02/2022 143,900 -0.60 ▼ -0.42 144,500 145,000 143,600 4,700 676,330,000
25/02/2022 144,500 0.50 ▲ 0.35 144,000 146,100 144,000 3,400 491,300,000
24/02/2022 144,000 -3.80 ▼ -2.64 147,800 147,700 144,000 5,700 820,800,000
23/02/2022 147,800 0.90 ▲ 0.61 146,900 148,100 147,200 1,100 162,580,000
22/02/2022 146,900 -0.70 ▼ -0.48 147,600 147,000 145,000 2,000 293,800,000
21/02/2022 147,600 -0.40 ▼ -0.27 148,000 148,000 146,000 2,200 324,720,000
18/02/2022 148,000 0.00 ■■ 0.00 148,000 150,000 145,100 2,900 429,200,000
17/02/2022 148,000 -0.70 ▼ -0.47 148,700 148,000 146,000 900 133,200,000
16/02/2022 148,700 1.70 ▲ 1.14 147,000 149,000 146,000 2,100 312,270,000
15/02/2022 147,000 -0.90 ▼ -0.61 147,900 147,800 147,000 1,000 147,000,000
14/02/2022 147,900 0.00 ■■ 0.00 147,900 147,900 147,900 500 73,950,000
11/02/2022 147,900 -0.10 ▼ -0.07 148,000 148,500 147,900 200 29,580,000
10/02/2022 148,000 2.10 ▲ 1.42 145,900 153,000 145,200 1,700 251,600,000
09/02/2022 145,900 1.10 ▲ 0.75 144,800 146,000 141,100 3,200 466,880,000
08/02/2022 144,800 -0.20 ▼ -0.14 145,000 146,000 144,000 1,000 144,800,000
07/02/2022 145,000 0.60 ▲ 0.41 144,400 150,000 145,000 2,400 348,000,000
28/01/2022 144,400 2.80 ▲ 1.94 141,600 144,900 142,000 7,900 1,140,760,000
27/01/2022 141,600 0.60 ▲ 0.42 141,000 141,700 138,600 2,700 382,320,000
26/01/2022 141,000 -2.00 ▼ -1.42 143,000 143,000 140,500 14,900 2,100,900,000
25/01/2022 143,000 2.00 ▲ 1.40 141,000 144,500 140,000 10,000 1,430,000,000
24/01/2022 141,000 -3.50 ▼ -2.48 144,500 146,000 140,100 9,600 1,353,600,000
21/01/2022 144,500 -13.90 ▼ -9.62 158,400 158,500 144,000 54,000 7,803,000,000
20/01/2022 158,400 -0.20 ▼ -0.13 158,600 158,800 158,200 7,500 1,188,000,000
19/01/2022 158,600 0.60 ▲ 0.38 158,000 159,900 157,500 6,900 1,094,340,000
18/01/2022 158,000 -1.10 ▼ -0.70 159,100 159,000 156,500 3,700 584,600,000
17/01/2022 159,100 0.80 ▲ 0.50 158,300 159,200 156,000 6,200 986,420,000
14/01/2022 158,300 -0.30 ▼ -0.19 158,600 160,500 154,000 6,700 1,060,610,000
13/01/2022 158,600 0.10 ▲ 0.06 158,500 159,500 156,000 9,600 1,522,560,000
12/01/2022 158,500 0.50 ▲ 0.32 158,000 159,900 156,000 1,700 269,450,000
11/01/2022 158,000 0.90 ▲ 0.57 157,100 158,400 157,000 8,900 1,406,200,000
10/01/2022 157,100 1.90 ▲ 1.21 155,200 158,500 153,000 12,000 1,885,200,000
07/01/2022 155,200 -2.10 ▼ -1.35 157,300 155,200 154,600 4,200 651,840,000
06/01/2022 157,300 -0.10 ▼ -0.06 157,400 157,300 153,700 700 110,110,000
05/01/2022 157,400 -0.40 ▼ -0.25 157,800 157,800 154,200 3,100 487,940,000
04/01/2022 157,800 1.30 ▲ 0.82 156,500 157,800 156,000 6,100 962,580,000
31/12/2021 156,500 0.00 ■■ 0.00 156,500 157,000 155,000 2,200 344,300,000
30/12/2021 156,500 0.00 ■■ 0.00 156,500 156,500 156,500 1,000 156,500,000
29/12/2021 156,500 0.50 ▲ 0.32 156,000 156,800 155,000 5,000 782,500,000
22/12/2021 151,000 -0.60 ▼ -0.40 151,600 151,500 150,500 6,400 966,400,000
21/12/2021 151,600 0.00 ■■ 0.00 151,600 152,000 149,000 6,200 939,920,000
20/12/2021 151,600 -1.30 ▼ -0.86 152,900 153,000 148,000 9,300 1,409,880,000
17/12/2021 152,900 -0.10 ▼ -0.07 153,000 153,000 151,800 5,200 795,080,000
16/12/2021 153,000 0.10 ▲ 0.07 152,900 153,000 152,300 2,300 351,900,000
15/12/2021 152,900 -0.80 ▼ -0.52 153,700 153,700 151,200 5,600 856,240,000
14/12/2021 153,900 -0.10 ▼ -0.06 154,000 156,000 153,000 2,800 430,920,000
13/12/2021 154,000 0.70 ▲ 0.45 153,300 159,900 153,100 7,000 1,078,000,000
10/12/2021 153,300 0.40 ▲ 0.26 152,900 153,900 152,000 4,200 643,860,000
09/12/2021 152,900 0.20 ▲ 0.13 152,700 154,700 152,000 5,400 825,660,000
08/12/2021 152,700 0.40 ▲ 0.26 152,300 154,000 152,000 7,800 1,191,060,000
07/12/2021 152,300 4.30 ▲ 2.82 148,000 153,500 148,000 600 91,380,000
06/12/2021 148,000 -5.80 ▼ -3.92 153,800 152,800 148,000 22,100 3,270,800,000
03/12/2021 153,800 -0.20 ▼ -0.13 154,000 154,000 151,100 10,800 1,661,040,000
02/12/2021 154,000 -0.50 ▼ -0.32 154,500 154,400 152,300 3,200 492,800,000
01/12/2021 154,500 -2.00 ▼ -1.29 156,500 156,700 151,500 25,800 3,986,100,000
30/11/2021 156,500 -0.50 ▼ -0.32 157,000 156,800 155,500 4,300 672,950,000
29/11/2021 157,000 0.50 ▲ 0.32 156,500 157,000 153,000 4,500 706,500,000
26/11/2021 156,500 -0.70 ▼ -0.45 157,200 157,900 155,200 8,300 1,298,950,000
25/11/2021 157,200 -0.30 ▼ -0.19 157,500 160,000 156,000 7,800 1,226,160,000
24/11/2021 157,500 0.70 ▲ 0.44 156,800 158,000 155,000 8,000 1,260,000,000
23/11/2021 156,800 -0.70 ▼ -0.45 157,500 156,800 153,500 8,400 1,317,120,000
22/11/2021 157,500 -3.40 ▼ -2.16 160,900 160,900 155,600 4,300 677,250,000
19/11/2021 160,900 0.00 ■■ 0.00 160,900 164,500 152,100 20,000 3,218,000,000
18/11/2021 160,900 4.10 ▲ 2.55 156,800 160,900 157,300 12,500 2,011,250,000
17/11/2021 156,800 1.60 ▲ 1.02 155,200 157,000 155,000 13,100 2,054,080,000
16/11/2021 155,200 -2.80 ▼ -1.80 158,000 157,900 155,000 8,500 1,319,200,000
15/11/2021 158,000 1.70 ▲ 1.08 156,300 159,500 155,300 26,700 4,218,600,000
12/11/2021 156,300 -4.20 ▼ -2.69 160,500 160,000 156,300 11,800 1,844,340,000
11/11/2021 160,500 -2.50 ▼ -1.56 163,000 162,000 154,000 15,700 2,519,850,000
10/11/2021 163,000 0.30 ▲ 0.18 162,700 165,000 160,000 12,100 1,972,300,000
09/11/2021 162,700 -2.30 ▼ -1.41 165,000 167,000 162,300 7,300 1,187,710,000
08/11/2021 165,000 7.40 ▲ 4.48 157,600 169,000 157,600 47,000 7,755,000,000
05/11/2021 157,600 4.00 ▲ 2.54 153,600 157,800 152,000 16,300 2,568,880,000
04/11/2021 153,600 0.60 ▲ 0.39 153,000 154,000 153,000 520 79,872,000
03/11/2021 153,000 -0.60 ▼ -0.39 153,600 154,900 153,000 20,900 3,197,700,000
02/11/2021 153,600 1.10 ▲ 0.72 152,500 155,900 153,000 17,700 2,718,720,000
01/11/2021 152,500 -2.80 ▼ -1.84 155,300 155,300 152,000 28,000 4,270,000,000
29/10/2021 155,300 -2.10 ▼ -1.35 157,400 157,300 154,400 22,000 3,416,600,000
28/10/2021 157,400 -0.50 ▼ -0.32 157,900 158,000 155,000 12,300 1,936,020,000
27/10/2021 157,900 -3.00 ▼ -1.90 160,900 160,000 156,800 18,300 2,889,570,000
26/10/2021 160,900 10.90 ▲ 6.77 150,000 165,000 148,000 25,400 4,086,860,000
25/10/2021 150,000 -5.00 ▼ -3.33 155,000 157,900 148,000 43,400 6,510,000,000
22/10/2021 155,000 -4.00 ▼ -2.58 159,000 159,000 155,000 27,100 4,200,500,000
21/10/2021 159,000 -2.70 ▼ -1.70 161,700 163,500 159,000 47,700 7,584,300,000
20/10/2021 161,700 -0.20 ▼ -0.12 161,900 162,500 160,000 17,900 2,894,430,000
19/10/2021 161,900 -2.60 ▼ -1.61 164,500 164,000 161,500 20,500 3,318,950,000
18/10/2021 164,500 -2.10 ▼ -1.28 166,600 166,800 164,500 16,200 2,664,900,000
15/10/2021 166,600 -0.40 ▼ -0.24 167,000 168,300 166,500 13,400 2,232,440,000
14/10/2021 167,000 0.00 ■■ 0.00 167,000 167,200 166,000 16,400 2,738,800,000
13/10/2021 167,000 0.50 ▲ 0.30 166,500 168,000 166,000 14,300 2,388,100,000
12/10/2021 166,500 -0.50 ▼ -0.30 167,000 169,800 166,000 11,700 1,948,050,000
11/10/2021 167,000 0.50 ▲ 0.30 166,500 168,000 163,500 12,700 2,120,900,000
08/10/2021 166,500 -0.50 ▼ -0.30 167,000 167,200 162,000 15,000 2,497,500,000
07/10/2021 175,000 1.20 ▲ 0.69 173,800 175,000 173,800 11,400 1,995,000,000
06/10/2021 173,800 -0.20 ▼ -0.12 174,000 174,000 172,300 8,000 1,390,400,000
05/10/2021 174,000 3.00 ▲ 1.72 171,000 174,900 171,100 20,500 3,567,000,000
04/10/2021 171,000 0.00 ■■ 0.00 172,400 171,500 170,000 20,200 3,454,200,000
01/10/2021 171,000 -1.40 ▼ -0.82 172,400 173,100 170,300 18,400 3,146,400,000
30/09/2021 172,400 0.00 ■■ 0.00 172,400 176,000 170,100 12,700 2,189,480,000
29/09/2021 172,400 0.40 ▲ 0.23 172,000 179,000 170,000 12,700 2,189,480,000
28/09/2021 172,000 4.00 ▲ 2.33 169,100 172,000 165,000 24,000 4,128,000,000
27/09/2021 168,000 -1.10 ▼ -0.65 169,100 172,000 165,000 28,900 4,855,200,000
24/09/2021 169,100 -4.10 ▼ -2.42 173,200 173,100 169,100 11,700 1,978,470,000
23/09/2021 173,200 -5.80 ▼ -3.35 179,000 179,000 173,000 14,900 2,580,680,000
22/09/2021 179,000 2.80 ▲ 1.56 176,200 181,000 177,000 30,700 5,495,300,000
21/09/2021 176,200 0.70 ▲ 0.40 175,500 176,900 173,200 14,000 2,466,800,000
20/09/2021 175,500 2.00 ▲ 1.14 173,500 180,000 173,500 31,000 5,440,500,000
17/09/2021 173,500 10.90 ▲ 6.28 162,600 178,800 163,000 65,700 11,398,950,000
16/09/2021 162,600 0.60 ▲ 0.37 162,000 162,900 161,500 18,100 2,943,060,000
15/09/2021 162,000 3.50 ▲ 2.16 158,500 172,800 158,300 21,900 3,547,800,000
14/09/2021 158,500 1.50 ▲ 0.95 157,000 158,500 155,500 11,200 1,775,200,000
13/09/2021 157,000 -5.00 ▼ -3.18 162,000 160,100 157,000 13,300 2,088,100,000
10/09/2021 162,000 0.00 ■■ 0.00 162,000 162,500 159,500 23,400 3,790,800,000
09/09/2021 162,000 6.00 ▲ 3.70 156,000 162,400 156,100 33,500 5,427,000,000
08/09/2021 156,000 2.80 ▲ 1.79 153,200 156,900 153,000 10,500 1,638,000,000
07/09/2021 153,200 0.10 ▲ 0.07 153,100 153,400 149,000 13,600 2,083,520,000
06/09/2021 153,100 -2.90 ▼ -1.89 156,000 156,100 152,100 36,000 5,511,600,000
01/09/2021 156,000 -1.00 ▼ -0.64 157,000 156,000 153,000 20,900 3,260,400,000
31/08/2021 157,000 -2.00 ▼ -1.27 159,000 159,500 157,000 21,600 3,391,200,000
30/08/2021 159,000 5.00 ▲ 3.14 154,000 160,000 154,000 18,700 2,973,300,000
27/08/2021 154,000 1.80 ▲ 1.17 152,200 154,700 150,200 14,900 2,294,600,000
26/08/2021 152,200 0.20 ▲ 0.13 152,000 158,000 152,000 21,100 3,211,420,000
25/08/2021 152,000 1.00 ▲ 0.66 151,000 152,000 149,900 5,800 881,600,000
24/08/2021 151,000 -0.90 ▼ -0.60 151,900 152,000 147,500 35,800 5,405,800,000
23/08/2021 151,900 1.90 ▲ 1.25 150,000 153,900 147,100 18,500 2,810,150,000
20/08/2021 150,000 -7.00 ▼ -4.67 157,000 157,300 148,700 34,600 5,190,000,000
19/08/2021 157,000 8.20 ▲ 5.22 148,800 157,000 148,800 62,300 9,781,100,000
18/08/2021 148,800 8.80 ▲ 5.91 140,000 149,000 140,100 31,900 4,746,720,000
17/08/2021 140,000 -1.00 ▼ -0.71 141,000 143,000 140,000 26,400 3,696,000,000
16/08/2021 141,000 6.10 ▲ 4.33 134,900 141,000 134,900 68,500 9,658,500,000
13/08/2021 134,900 0.30 ▲ 0.22 134,600 134,900 130,000 18,900 2,549,610,000
12/08/2021 134,600 -1.90 ▼ -1.41 136,500 140,000 134,600 36,700 4,939,820,000
11/08/2021 136,500 6.70 ▲ 4.91 129,800 141,900 131,000 34,600 4,722,900,000
10/08/2021 129,800 -0.10 ▼ -0.08 129,900 129,900 126,500 3,800 493,240,000
09/08/2021 129,900 3.90 ▲ 3.00 126,000 130,000 127,000 17,500 2,273,250,000
06/08/2021 126,000 0.20 ▲ 0.16 125,800 126,800 126,000 6,200 781,200,000
05/08/2021 125,800 0.80 ▲ 0.64 125,000 127,900 124,000 12,200 1,534,760,000
04/08/2021 125,000 1.50 ▲ 1.20 123,500 125,000 123,100 9,600 1,200,000,000
03/08/2021 123,500 1.50 ▲ 1.21 122,000 125,000 122,000 13,500 1,667,250,000
02/08/2021 122,000 0.10 ▲ 0.08 121,900 123,000 120,500 12,500 1,525,000,000
30/07/2021 121,900 -0.40 ▼ -0.33 122,300 122,300 120,000 4,500 548,550,000
29/07/2021 122,300 0.00 ■■ 0.00 122,300 122,400 121,100 3,800 464,740,000
28/07/2021 122,300 -0.10 ▼ -0.08 122,400 122,400 122,300 300 36,690,000
27/07/2021 122,400 1.00 ▲ 0.82 121,400 122,500 119,200 9,800 1,199,520,000
26/07/2021 121,400 -0.10 ▼ -0.08 125,700 121,500 118,100 8,800 1,068,320,000
23/07/2021 121,500 -4.20 ▼ -3.46 125,700 125,700 113,200 11,500 1,397,250,000
22/07/2021 125,700 2.80 ▲ 2.23 122,900 126,000 122,000 9,600 1,206,720,000
21/07/2021 122,900 0.40 ▲ 0.33 122,500 127,000 120,000 18,000 2,212,200,000
20/07/2021 122,500 0.50 ▲ 0.41 122,000 122,500 119,000 6,400 784,000,000
19/07/2021 122,000 0.00 ■■ 0.00 122,000 122,000 120,000 2,900 353,800,000
16/07/2021 122,000 0.00 ■■ 0.00 122,000 122,000 122,000 7,000 854,000,000
15/07/2021 122,000 0.00 ■■ 0.00 122,000 122,300 120,200 2,900 353,800,000
14/07/2021 122,000 0.20 ▲ 0.16 121,800 122,000 120,000 10,700 1,305,400,000
13/07/2021 121,800 3.60 ▲ 2.96 118,200 121,800 120,000 3,500 426,300,000
12/07/2021 118,200 -4.60 ▼ -3.89 122,800 122,800 118,000 8,400 992,880,000
09/07/2021 122,800 0.80 ▲ 0.65 122,000 124,000 121,200 4,800 589,440,000
08/07/2021 122,000 -0.10 ▼ -0.08 122,100 122,100 120,000 2,300 280,600,000
07/07/2021 122,100 2.10 ▲ 1.72 120,000 122,100 120,000 15,600 1,904,760,000
06/07/2021 120,000 -6.60 ▼ -5.50 126,600 126,900 120,000 8,400 1,008,000,000
05/07/2021 126,600 0.80 ▲ 0.63 125,800 126,600 124,000 5,700 721,620,000
02/07/2021 125,800 1.30 ▲ 1.03 124,500 125,800 123,000 5,400 679,320,000
01/07/2021 124,500 -2.20 ▼ -1.77 126,700 126,700 124,000 16,700 2,079,150,000
30/06/2021 126,700 -0.70 ▼ -0.55 127,400 126,700 123,600 19,600 2,483,320,000
29/06/2021 127,400 0.00 ■■ 0.00 127,400 127,400 127,000 3,500 445,900,000
28/06/2021 127,400 -1.10 ▼ -0.86 128,500 128,000 124,100 13,900 1,770,860,000
25/06/2021 128,500 -0.70 ▼ -0.54 129,200 133,300 125,000 14,900 1,914,650,000
24/06/2021 129,200 0.30 ▲ 0.23 128,900 129,200 125,000 8,000 1,033,600,000
23/06/2021 128,900 -5.10 ▼ -3.96 134,000 133,000 120,600 32,600 4,202,140,000
22/06/2021 134,000 -2.30 ▼ -1.72 136,300 136,300 133,000 14,600 1,956,400,000
21/06/2021 136,300 -3.60 ▼ -2.64 139,900 139,900 135,500 9,600 1,308,480,000
18/06/2021 139,900 -1.10 ▼ -0.79 141,000 143,000 135,000 34,400 4,812,560,000
17/06/2021 141,000 6.30 ▲ 4.47 134,700 143,000 134,000 22,100 3,116,100,000
16/06/2021 134,700 7.90 ▲ 5.86 126,800 138,000 128,000 61,900 8,337,930,000
15/06/2021 125,000 -1.00 ▼ -0.80 126,000 126,000 125,000 1,700 212,500,000
14/06/2021 126,000 0.40 ▲ 0.32 125,600 126,000 123,000 3,800 478,800,000
11/06/2021 125,600 1.70 ▲ 1.35 123,900 126,000 123,900 1,000 125,600,000
10/06/2021 123,900 -1.40 ▼ -1.13 125,300 125,300 123,200 3,000 371,700,000
09/06/2021 125,300 0.50 ▲ 0.40 124,800 125,500 122,600 4,500 563,850,000
08/06/2021 124,800 3.60 ▲ 2.88 121,200 128,500 121,100 7,800 973,440,000
07/06/2021 121,200 -6.00 ▼ -4.95 127,200 123,100 121,200 4,500 545,400,000
04/06/2021 127,200 -1.70 ▼ -1.34 128,900 129,000 124,200 29,500 3,752,400,000
03/06/2021 128,900 1.90 ▲ 1.47 127,000 129,500 127,000 17,100 2,204,190,000
02/06/2021 127,000 3.00 ▲ 2.36 124,000 128,000 124,000 14,200 1,803,400,000
01/06/2021 124,000 4.00 ▲ 3.23 120,000 124,000 120,000 8,200 1,016,800,000
31/05/2021 120,000 2.80 ▲ 2.33 116,500 120,000 117,200 12,700 1,524,000,000
28/05/2021 117,200 0.70 ▲ 0.60 116,500 117,200 115,000 18,100 2,121,320,000
27/05/2021 116,500 0.00 ■■ 0.00 116,500 117,000 115,900 13,300 1,549,450,000
26/05/2021 116,500 -1.70 ▼ -1.46 118,200 118,000 115,200 13,100 1,526,150,000
25/05/2021 118,200 -1.70 ▼ -1.44 119,900 119,900 118,000 11,300 1,335,660,000
24/05/2021 119,900 0.00 ■■ 0.00 119,900 122,500 118,100 5,200 623,480,000
21/05/2021 119,900 0.90 ▲ 0.75 119,000 120,000 118,600 8,600 1,031,140,000
20/05/2021 119,000 -3.00 ▼ -2.52 122,000 121,700 117,500 50,200 5,973,800,000
19/05/2021 122,000 -0.10 ▼ -0.08 122,100 122,800 120,300 14,100 1,720,200,000
18/05/2021 122,100 -0.20 ▼ -0.16 122,300 122,500 120,100 7,500 915,750,000
17/05/2021 122,300 -0.20 ▼ -0.16 122,500 122,500 120,200 5,700 697,110,000
14/05/2021 122,500 0.50 ▲ 0.41 122,000 123,900 122,000 4,600 563,500,000
13/05/2021 122,000 -6.10 ▼ -5.00 128,100 126,800 122,000 5,200 634,400,000
12/05/2021 128,100 0.10 ▲ 0.08 128,000 132,000 128,000 7,200 922,320,000
11/05/2021 128,000 5.10 ▲ 3.98 122,900 134,900 121,500 16,400 2,099,200,000
10/05/2021 122,900 0.90 ▲ 0.73 122,000 123,000 122,000 5,300 651,370,000
07/05/2021 122,000 -0.80 ▼ -0.66 122,800 123,000 121,000 8,500 1,037,000,000
06/05/2021 122,800 -0.20 ▼ -0.16 123,000 123,000 122,000 5,700 699,960,000
05/05/2021 123,000 1.80 ▲ 1.46 121,200 123,000 121,200 11,200 1,377,600,000
29/04/2021 122,900 -0.10 ▼ -0.08 123,000 123,000 121,100 6,400 786,560,000
28/04/2021 123,000 -0.50 ▼ -0.41 123,500 123,400 122,000 10,300 1,266,900,000
27/04/2021 123,500 -2.00 ▼ -1.62 125,500 123,500 119,000 12,700 1,568,450,000
26/04/2021 125,500 -2.40 ▼ -1.91 127,900 127,000 121,000 10,100 1,267,550,000
23/04/2021 127,900 2.80 ▲ 2.19 125,100 128,000 112,800 42,000 5,371,800,000
22/04/2021 125,100 -13.90 ▼ -11.11 139,000 131,800 125,100 60,500 7,568,550,000
20/04/2021 139,000 -1.80 ▼ -1.29 140,800 146,500 137,000 16,000 2,224,000,000
19/04/2021 140,800 12.80 ▲ 9.09 128,000 140,800 127,500 38,300 5,392,640,000
16/04/2021 128,000 0.10 ▲ 0.08 127,900 129,800 125,100 24,800 3,174,400,000
15/04/2021 127,900 0.90 ▲ 0.70 127,000 130,000 125,000 29,800 3,811,420,000
14/04/2021 127,000 1.00 ▲ 0.79 126,000 128,000 120,000 22,400 2,844,800,000
13/04/2021 126,000 -3.00 ▼ -2.38 129,000 128,000 126,000 17,900 2,255,400,000
12/04/2021 129,000 0.00 ■■ 0.00 129,000 129,900 127,000 6,100 786,900,000
09/04/2021 129,000 2.30 ▲ 1.78 126,700 129,000 126,900 40,600 5,237,400,000
08/04/2021 126,700 -0.20 ▼ -0.16 126,900 127,000 123,000 1,700 215,390,000
07/04/2021 126,900 3.00 ▲ 2.36 123,900 128,000 124,000 12,700 1,611,630,000
06/04/2021 123,900 -0.10 ▼ -0.08 124,000 125,000 123,000 12,900 1,598,310,000
05/04/2021 124,000 -3.50 ▼ -2.82 127,000 127,000 123,000 13,300 1,649,200,000
02/04/2021 127,500 0.50 ▲ 0.39 127,000 127,500 126,000 7,200 918,000,000
01/04/2021 127,000 2.00 ▲ 1.57 125,000 128,000 125,000 19,700 2,501,900,000
31/03/2021 125,000 2.00 ▲ 1.60 123,000 125,000 122,600 15,100 1,887,500,000
30/03/2021 123,000 1.00 ▲ 0.81 122,000 125,100 123,000 22,700 2,792,100,000
29/03/2021 122,000 0.00 ■■ 0.00 122,000 122,900 120,000 30,900 3,769,800,000
26/03/2021 122,000 0.10 ▲ 0.08 121,900 122,000 113,000 24,400 2,976,800,000
25/03/2021 121,900 0.40 ▲ 0.33 121,500 124,900 118,000 25,600 3,120,640,000
24/03/2021 121,500 -4.40 ▼ -3.62 125,900 125,900 113,400 117,100 14,227,650,000
23/03/2021 125,900 -2.60 ▼ -2.07 128,500 128,000 124,900 30,500 3,839,950,000
22/03/2021 128,500 -3.50 ▼ -2.72 132,000 132,500 128,000 17,200 2,210,200,000
19/03/2021 132,000 -4.00 ▼ -3.03 136,000 133,200 130,000 27,300 3,603,600,000
18/03/2021 136,000 0.00 ■■ 0.00 136,000 137,200 132,100 19,500 2,652,000,000
17/03/2021 136,000 1.00 ▲ 0.74 135,000 136,000 131,200 16,400 2,230,400,000
16/03/2021 135,000 -2.80 ▼ -2.07 137,800 139,000 132,000 56,400 7,614,000,000
15/03/2021 137,800 12.20 ▲ 8.85 125,600 138,100 126,700 69,900 9,632,220,000
12/03/2021 125,600 0.10 ▲ 0.08 125,500 126,500 124,000 37,400 4,697,440,000
11/03/2021 125,500 -1.50 ▼ -1.20 127,000 129,000 124,000 67,500 8,471,250,000
10/03/2021 127,000 8.70 ▲ 6.85 118,300 129,900 120,200 50,000 6,350,000,000
09/03/2021 118,300 10.70 ▲ 9.04 107,600 118,300 108,000 89,500 10,587,850,000
08/03/2021 107,600 0.80 ▲ 0.74 106,800 108,000 106,000 27,800 2,991,280,000
05/03/2021 106,800 -0.20 ▼ -0.19 107,000 108,000 104,000 11,000 1,174,800,000
04/03/2021 107,000 0.10 ▲ 0.09 106,900 108,200 103,500 28,600 3,060,200,000
03/03/2021 106,900 -0.60 ▼ -0.56 107,500 107,500 104,000 18,800 2,009,720,000
02/03/2021 107,500 -0.90 ▼ -0.84 108,400 109,500 107,500 23,000 2,472,500,000
01/03/2021 108,400 4.00 ▲ 3.69 104,400 108,500 101,000 58,200 6,308,880,000
26/02/2021 104,400 -0.60 ▼ -0.57 105,000 104,500 101,100 20,500 2,140,200,000
25/02/2021 105,000 2.00 ▲ 1.90 103,000 105,500 103,100 35,400 3,717,000,000
24/02/2021 103,000 -4.40 ▼ -4.27 107,400 107,900 102,000 22,000 2,266,000,000
23/02/2021 107,400 3.40 ▲ 3.17 104,000 108,000 104,000 26,400 2,835,360,000
22/02/2021 104,000 0.10 ▲ 0.10 103,900 108,500 101,200 45,200 4,700,800,000
19/02/2021 102,000 -0.10 ▼ -0.10 102,100 102,000 101,900 4,800 489,600,000
18/02/2021 102,100 1.10 ▲ 1.08 101,000 104,000 100,000 38,600 3,941,060,000
17/02/2021 101,000 9.10 ▲ 9.01 91,900 101,000 98,000 41,900 4,231,900,000
09/02/2021 91,900 0.90 ▲ 0.98 91,000 92,000 91,000 15,100 1,387,690,000
08/02/2021 91,000 2.00 ▲ 2.20 88,500 92,000 89,000 27,600 2,511,600,000
05/02/2021 89,000 0.50 ▲ 0.56 88,500 89,000 86,500 13,200 1,174,800,000
05/01/2021 75,000 2.60 ▲ 3.47 72,400 75,000 72,400 12,400 930,000,000
04/01/2021 72,400 0.60 ▲ 0.83 71,800 73,200 71,500 11,100 803,640,000
31/12/2020 71,800 1.30 ▲ 1.81 70,500 71,800 70,400 11,500 825,700,000
30/12/2020 70,500 -1.30 ▼ -1.84 71,800 71,800 70,500 16,000 1,128,000,000
29/12/2020 71,800 -0.20 ▼ -0.28 72,000 71,800 71,000 610 43,798,000
28/12/2020 72,000 -0.40 ▼ -0.56 72,400 72,000 71,500 760 54,720,000
27/12/2020 72,400 2.40 ▲ 3.31 70,000 74,300 70,200 640 46,336,000
25/12/2020 72,400 2.40 ▲ 3.31 70,000 74,300 70,200 640 46,336,000
24/12/2020 70,000 0.00 ■■ 0.00 70,000 75,000 68,000 2,130 149,100,000
23/12/2020 70,000 0.30 ▲ 0.43 69,700 72,300 69,700 2,500 175,000,000
22/12/2020 69,700 1.20 ▲ 1.72 68,500 69,800 68,600 2,640 184,008,000
21/12/2020 68,500 1.50 ▲ 2.19 67,000 68,500 66,800 1,640 112,340,000
20/12/2020 67,000 0.80 ▲ 1.19 66,200 67,200 66,200 920 61,640,000
18/12/2020 67,000 0.80 ▲ 1.19 66,200 67,200 66,200 920 61,640,000
17/12/2020 66,200 -0.80 ▼ -1.21 67,000 67,200 65,200 1,880 124,456,000
16/12/2020 67,000 1.00 ▲ 1.49 66,000 67,400 66,000 520 34,840,000
15/12/2020 66,000 0.20 ▲ 0.30 65,800 66,700 65,800 2,370 156,420,000
14/12/2020 65,800 0.50 ▲ 0.76 65,300 66,000 65,000 1,910 125,678,000
13/12/2020 65,300 0.50 ▲ 0.77 64,800 65,300 64,800 1,390 90,767,000
11/12/2020 65,300 0.50 ▲ 0.77 64,800 65,300 64,800 1,390 90,767,000
10/12/2020 64,800 -0.20 ▼ -0.31 65,000 65,000 64,500 1,220 79,056,000
09/12/2020 65,000 0.10 ▲ 0.15 64,900 65,500 64,400 1,690 109,850,000
08/12/2020 64,900 0.70 ▲ 1.08 64,200 65,600 64,200 2,840 184,316,000
07/12/2020 64,200 0.20 ▲ 0.31 64,000 64,300 63,500 1,920 123,264,000
04/12/2020 64,000 -0.50 ▼ -0.78 64,500 64,500 63,700 2,300 147,200,000
03/12/2020 64,500 1.70 ▲ 2.64 62,800 65,000 62,800 3,430 221,235,000
02/12/2020 62,800 1.10 ▲ 1.75 61,700 62,800 61,000 2,980 187,144,000
01/12/2020 61,700 -0.40 ▼ -0.65 62,100 62,000 60,000 4,180 257,906,000
30/11/2020 62,100 -0.40 ▼ -0.64 62,500 62,600 62,000 23,300 1,446,930,000
27/11/2020 62,500 -0.20 ▼ -0.32 62,700 63,300 62,100 22,400 1,400,000,000
26/11/2020 62,700 -0.60 ▼ -0.96 63,300 63,600 62,200 34,200 2,144,340,000
25/11/2020 63,300 0.80 ▲ 1.26 62,500 63,900 62,500 38,600 2,443,380,000
24/11/2020 62,500 0.10 ▲ 0.16 62,400 62,500 61,900 50,300 3,143,750,000
23/11/2020 62,400 -0.10 ▼ -0.16 62,500 62,500 61,800 21,200 1,322,880,000
20/11/2020 62,500 0.80 ▲ 1.28 61,700 63,000 61,100 44,200 2,762,500,000
19/11/2020 61,700 -0.90 ▼ -1.46 62,600 62,600 61,500 12,700 783,590,000
18/11/2020 62,600 -0.20 ▼ -0.32 62,800 63,000 59,400 910 56,966,000
17/11/2020 62,800 4.20 ▲ 6.69 58,600 63,000 59,000 54,800 3,441,440,000
16/11/2020 58,600 0.70 ▲ 1.19 57,900 59,000 58,000 4,300 251,980,000
13/11/2020 57,900 0.00 ■■ 0.00 57,900 58,100 57,800 9,500 550,050,000
12/11/2020 57,900 -0.20 ▼ -0.35 58,100 58,100 57,500 7,200 416,880,000
11/11/2020 58,100 0.00 ■■ 0.00 58,100 58,400 58,000 1,260 73,206,000
10/11/2020 58,100 -0.60 ▼ -1.03 58,700 58,200 57,500 1,440 83,664,000
09/11/2020 58,700 0.20 ▲ 0.34 58,500 58,800 58,000 11,300 663,310,000
06/11/2020 58,500 -1.00 ▼ -1.71 59,500 59,600 57,400 1,020 59,670,000
05/11/2020 59,500 2.90 ▲ 4.87 56,600 60,400 56,900 37,400 2,225,300,000
04/11/2020 56,600 0.40 ▲ 0.71 56,200 56,900 55,500 22,400 1,267,840,000
03/11/2020 56,200 1.70 ▲ 3.02 54,500 56,500 54,400 41,800 2,349,160,000
02/11/2020 54,500 1.00 ▲ 1.83 53,500 54,500 51,700 1,950 106,275,000
30/10/2020 53,500 -1.50 ▼ -2.80 55,000 55,400 53,500 25,600 1,369,600,000
29/10/2020 55,000 -1.30 ▼ -2.36 56,300 55,900 54,500 15,300 841,500,000
28/10/2020 56,300 -1.40 ▼ -2.49 57,700 57,500 55,800 20,000 1,126,000,000
27/10/2020 57,700 -1.30 ▼ -2.25 59,000 59,000 56,200 34,500 1,990,650,000
26/10/2020 59,000 -1.60 ▼ -2.71 60,600 60,600 59,000 18,200 1,073,800,000
23/10/2020 60,600 -0.60 ▼ -0.99 61,200 61,200 60,000 1,420 86,052,000
22/10/2020 61,200 -0.80 ▼ -1.31 62,000 62,000 60,000 1,390 85,068,000
21/10/2020 62,000 -0.10 ▼ -0.16 62,100 62,000 58,100 17,200 1,066,400,000
20/10/2020 62,100 -5.20 ▼ -8.37 67,300 67,300 61,000 5,060 314,226,000
19/10/2020 67,300 -3.70 ▼ -5.50 71,000 71,100 65,900 22,100 1,487,330,000
16/10/2020 78,000 0.90 ▲ 1.15 77,100 78,000 75,900 38,400 2,995,200,000
15/10/2020 77,100 -0.90 ▼ -1.17 78,000 78,300 77,000 31,900 2,459,490,000
14/10/2020 78,000 -0.40 ▼ -0.51 78,400 78,300 77,900 12,000 936,000,000
13/10/2020 78,400 0.10 ▲ 0.13 78,300 78,400 77,900 8,600 674,240,000
12/10/2020 78,300 -0.30 ▼ -0.38 78,600 78,700 78,000 1,840 144,072,000
09/10/2020 78,600 -0.30 ▼ -0.38 78,900 78,900 78,000 21,800 1,713,480,000
08/10/2020 78,900 -0.60 ▼ -0.76 79,500 79,600 78,300 1,860 146,754,000
07/10/2020 79,500 -0.30 ▼ -0.38 79,800 79,800 79,400 2,150 170,925,000
06/10/2020 79,800 3.90 ▲ 4.89 75,900 79,800 75,900 76,300 6,088,740,000
05/10/2020 75,900 0.30 ▲ 0.40 75,600 76,200 75,700 11,600 880,440,000
02/10/2020 75,600 -0.70 ▼ -0.93 76,300 76,500 75,200 2,940 222,264,000
01/10/2020 76,300 -0.60 ▼ -0.79 76,900 76,900 75,200 3,980 303,674,000
30/09/2020 76,900 0.00 ■■ 0.00 76,900 77,000 76,500 2,050 157,645,000
29/09/2020 76,900 0.70 ▲ 0.91 76,200 77,200 76,200 6,880 529,072,000
28/09/2020 76,200 3.20 ▲ 4.20 73,000 77,000 72,900 65,700 5,006,340,000
25/09/2020 73,000 -0.40 ▼ -0.55 73,400 73,300 72,400 15,000 1,095,000,000
24/09/2020 73,400 -0.60 ▼ -0.82 74,000 73,900 73,000 490 35,966,000
23/09/2020 74,000 -0.50 ▼ -0.68 74,500 74,500 73,700 1,140 84,360,000
22/09/2020 74,500 0.10 ▲ 0.13 74,400 74,500 73,500 1,030 76,735,000
21/09/2020 74,400 -0.50 ▼ -0.67 74,900 74,900 74,000 20,400 1,517,760,000
18/09/2020 74,900 0.20 ▲ 0.27 74,700 75,100 74,100 1,660 124,334,000
17/09/2020 74,700 -2.40 ▼ -3.21 77,100 77,200 74,500 26,400 1,972,080,000
16/09/2020 77,100 -0.40 ▼ -0.52 77,500 77,600 77,000 25,600 1,973,760,000
15/09/2020 77,500 -0.50 ▼ -0.65 78,000 77,900 75,300 6,400 496,000,000
14/09/2020 78,000 5.80 ▲ 7.44 72,200 78,600 72,500 5,670 442,260,000
11/09/2020 72,200 0.00 ■■ 0.00 72,200 72,700 70,800 15,900 1,147,980,000
10/09/2020 72,200 1.60 ▲ 2.22 70,600 74,000 70,600 2,580 186,276,000
09/09/2020 70,600 0.00 ■■ 0.00 70,600 70,600 70,000 4,900 345,940,000
08/09/2020 70,600 0.50 ▲ 0.71 70,100 70,600 69,500 1,470 103,782,000
07/09/2020 70,100 0.10 ▲ 0.14 70,000 70,500 69,000 14,500 1,016,450,000
04/09/2020 70,000 -2.00 ▼ -2.86 72,000 72,900 70,000 10,600 742,000,000
03/09/2020 72,000 1.10 ▲ 1.53 70,900 72,000 70,500 1,810 130,320,000
01/09/2020 70,900 2.20 ▲ 3.10 68,700 71,000 69,000 690 48,921,000
31/08/2020 68,700 -0.60 ▼ -0.87 69,300 69,500 68,300 12,400 851,880,000
28/08/2020 69,300 -2.60 ▼ -3.75 71,900 71,000 69,300 8,900 616,770,000
27/08/2020 71,900 0.80 ▲ 1.11 71,100 71,900 68,200 6,800 488,920,000
26/08/2020 71,100 0.10 ▲ 0.14 71,000 75,000 71,100 1,370 97,407,000
25/08/2020 71,000 3.00 ▲ 4.23 68,000 71,000 67,600 2,310 164,010,000
24/08/2020 68,000 1.60 ▲ 2.35 66,400 69,000 66,400 22,400 1,523,200,000
21/08/2020 66,400 -0.90 ▼ -1.36 67,300 67,300 66,000 10,400 690,560,000
20/08/2020 67,300 5.50 ▲ 8.17 61,800 67,400 63,400 23,400 1,574,820,000
19/08/2020 61,800 0.00 ■■ 0.00 61,800 61,800 60,800 720 44,496,000
18/08/2020 61,800 -61.80 ▼ -100.00 61,800 0 0 0 0
17/08/2020 61,800 1.10 ▲ 1.78 60,700 61,800 61,300 4,300 265,740,000
14/08/2020 60,700 -1.20 ▼ -1.98 61,900 61,900 60,700 210 12,747,000
13/08/2020 61,900 -0.10 ▼ -0.16 62,000 62,500 60,800 5,300 328,070,000
12/08/2020 62,000 1.50 ▲ 2.42 60,500 62,000 62,000 2,000 124,000,000
11/08/2020 60,500 -0.60 ▼ -0.99 61,100 61,100 60,100 2,500 151,250,000
10/08/2020 61,100 -1.40 ▼ -2.29 62,500 63,700 61,000 9,700 592,670,000
07/08/2020 62,500 1.50 ▲ 2.40 61,000 63,000 61,200 10,300 643,750,000
06/08/2020 61,000 1.00 ▲ 1.64 60,000 61,000 60,000 700 42,700,000
05/08/2020 60,000 0.00 ■■ 0.00 60,000 61,000 60,000 750 45,000,000
04/08/2020 60,000 0.00 ■■ 0.00 60,000 61,900 60,000 470 28,200,000
03/08/2020 60,000 5.00 ▲ 8.33 55,000 60,000 56,000 8,700 522,000,000
31/07/2020 55,000 -2.00 ▼ -3.64 57,000 55,000 55,000 800 44,000,000
30/07/2020 57,000 1.00 ▲ 1.75 56,000 57,000 57,000 1,200 68,400,000
29/07/2020 56,000 -0.50 ▼ -0.89 56,500 56,500 53,500 3,400 190,400,000
28/07/2020 56,500 3.00 ▲ 5.31 53,500 57,000 55,500 4,400 248,600,000
27/07/2020 53,500 -3.90 ▼ -7.29 57,400 56,000 53,100 5,700 304,950,000
24/07/2020 57,400 -2.30 ▼ -4.01 59,700 59,500 55,000 15,300 878,220,000
23/07/2020 59,700 -1.80 ▼ -3.02 61,500 61,000 59,700 6,800 405,960,000
22/07/2020 61,500 2.70 ▲ 4.39 58,800 63,000 59,000 15,300 940,950,000
21/07/2020 58,800 5.30 ▲ 9.01 53,500 58,800 57,100 1,960 115,248,000
20/07/2020 53,500 2.50 ▲ 4.67 51,000 55,200 52,000 11,500 615,250,000
17/07/2020 51,000 -1.00 ▼ -1.96 52,000 51,200 50,100 1,400 71,400,000
16/07/2020 52,000 -0.40 ▼ -0.77 52,400 52,000 52,000 10 520,000
15/07/2020 52,400 1.90 ▲ 3.63 50,500 52,400 51,000 6,500 340,600,000
14/07/2020 50,500 0.00 ■■ 0.00 50,500 51,400 50,500 3,800 191,900,000
13/07/2020 50,500 0.00 ■■ 0.00 50,500 50,500 50,200 3,500 176,750,000
10/07/2020 50,500 0.20 ▲ 0.40 50,300 50,500 50,000 2,100 106,050,000
09/07/2020 50,300 -0.50 ▼ -0.99 50,800 50,800 50,300 270 13,581,000
08/07/2020 50,800 -0.10 ▼ -0.20 50,900 50,900 50,800 120 6,096,000
07/07/2020 50,900 0.90 ▲ 1.77 50,000 50,900 50,100 1,100 55,990,000
06/07/2020 50,000 -0.50 ▼ -1.00 50,500 50,000 49,200 80 4,000,000
03/07/2020 50,500 0.60 ▲ 1.19 49,900 50,500 50,000 1,900 95,950,000
02/07/2020 49,900 0.10 ▲ 0.20 49,800 49,900 49,200 6,200 309,380,000
01/07/2020 49,800 0.30 ▲ 0.60 49,500 50,000 49,600 190 9,462,000
30/06/2020 49,500 0.00 ■■ 0.00 49,500 50,900 49,500 80 3,960,000
29/06/2020 49,500 -1.90 ▼ -3.84 51,400 50,200 49,500 760 37,620,000
26/06/2020 51,400 -51.40 ▼ -100.00 51,400 0 0 0 0
25/06/2020 51,400 0.00 ■■ 0.00 51,400 51,400 51,400 1,600 82,240,000
24/06/2020 51,400 0.40 ▲ 0.78 51,000 51,700 50,500 4,400 226,160,000
23/06/2020 51,000 0.00 ■■ 0.00 51,000 51,800 50,500 4,800 244,800,000
22/06/2020 51,000 -0.90 ▼ -1.76 51,900 51,000 50,100 900 45,900,000
19/06/2020 51,900 0.10 ▲ 0.19 51,800 52,000 50,000 2,600 134,940,000
18/06/2020 51,800 1.00 ▲ 1.93 50,800 51,800 51,800 10 518,000
17/06/2020 50,800 0.80 ▲ 1.57 50,000 50,800 50,800 10 508,000
16/06/2020 50,000 0.80 ▲ 1.60 49,200 50,800 50,000 370 18,500,000
15/06/2020 49,200 -2.80 ▼ -5.69 52,000 51,500 49,200 740 36,408,000
12/06/2020 52,000 1.00 ▲ 1.92 51,000 52,000 49,200 530 27,560,000
11/06/2020 51,000 -3.50 ▼ -6.86 54,500 57,500 51,000 1,960 99,960,000
10/06/2020 54,500 -2.80 ▼ -5.14 57,300 56,900 54,000 13,300 724,850,000
09/06/2020 57,300 2.30 ▲ 4.01 55,000 57,500 54,000 19,200 1,100,160,000
08/06/2020 55,000 2.00 ▲ 3.64 53,000 55,500 53,700 28,800 1,584,000,000
06/06/2020 53,000 -1.00 ▼ -1.89 54,000 53,500 53,000 300 15,900,000
05/06/2020 53,000 -1.00 ▼ -1.89 54,000 53,500 53,000 300 15,900,000
04/06/2020 54,000 0.50 ▲ 0.93 53,500 54,500 53,500 200 10,800,000
03/06/2020 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 160 8,560,000
02/06/2020 53,500 0.50 ▲ 0.93 53,000 53,500 53,000 270 14,445,000
01/06/2020 53,000 -0.20 ▼ -0.38 53,200 53,200 53,000 180 9,540,000
31/05/2020 53,200 -0.80 ▼ -1.50 54,000 54,000 53,200 40 2,128,000
29/05/2020 53,200 -0.80 ▼ -1.50 54,000 54,000 53,200 40 2,128,000
28/05/2020 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 1,100 59,400,000
27/05/2020 54,000 -0.60 ▼ -1.11 54,600 54,000 53,000 140 7,560,000
26/05/2020 54,600 0.50 ▲ 0.92 54,100 54,600 53,000 940 51,324,000
25/05/2020 54,100 0.10 ▲ 0.18 54,000 55,000 53,800 340 18,394,000
24/05/2020 54,000 -0.60 ▼ -1.11 54,600 54,400 53,000 460 24,840,000
22/05/2020 54,000 -0.60 ▼ -1.11 54,600 54,400 53,000 460 24,840,000
21/05/2020 54,600 2.20 ▲ 4.03 52,400 54,900 52,000 2,690 146,874,000
20/05/2020 52,400 1.90 ▲ 3.63 50,500 53,000 51,000 1,820 95,368,000
19/05/2020 50,500 0.00 ■■ 0.00 50,500 51,000 50,400 590 29,795,000
18/05/2020 50,500 0.20 ▲ 0.40 50,300 50,500 50,000 250 12,625,000
17/05/2020 50,300 -1.30 ▼ -2.58 51,600 52,100 50,300 1,450 72,935,000
15/05/2020 50,300 -1.30 ▼ -2.58 51,600 52,100 50,300 1,450 72,935,000
14/05/2020 51,600 1.40 ▲ 2.71 50,200 52,800 50,300 810 41,796,000
13/05/2020 50,200 0.00 ■■ 0.00 50,200 51,000 50,000 980 49,196,000
12/05/2020 50,200 0.20 ▲ 0.40 50,000 50,300 49,000 610 30,622,000
11/05/2020 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 760 38,000,000
10/05/2020 50,000 0.00 ■■ 0.00 50,000 50,500 48,200 820 41,000,000
08/05/2020 50,000 0.00 ■■ 0.00 50,000 50,500 48,200 820 41,000,000
07/05/2020 50,000 -0.80 ▼ -1.60 50,800 50,700 50,000 680 34,000,000
06/05/2020 50,800 0.00 ■■ 0.00 50,800 50,900 50,500 640 32,512,000
05/05/2020 50,800 -0.20 ▼ -0.39 51,000 51,000 50,500 330 16,764,000
04/05/2020 51,000 -0.10 ▼ -0.20 51,100 52,000 50,500 660 33,660,000
01/05/2020 51,100 -1.10 ▼ -2.15 52,200 52,200 51,100 320 16,352,000
30/04/2020 51,100 -1.10 ▼ -2.15 52,200 52,200 51,100 320 16,352,000
29/04/2020 51,100 -1.10 ▼ -2.15 52,200 52,200 51,100 320 16,352,000
28/04/2020 52,200 3.70 ▲ 7.09 48,500 52,500 48,000 3,260 170,172,000
27/04/2020 48,500 -0.50 ▼ -1.03 49,000 49,200 48,500 660 32,010,000
26/04/2020 49,000 -0.70 ▼ -1.43 49,700 49,400 49,000 550 26,950,000
24/04/2020 49,000 -0.70 ▼ -1.43 49,700 49,400 49,000 550 26,950,000
23/04/2020 49,700 0.20 ▲ 0.40 49,500 49,900 49,000 590 29,323,000
22/04/2020 49,500 -0.50 ▼ -1.01 50,000 50,000 49,000 360 17,820,000
21/04/2020 50,000 2.40 ▲ 4.80 47,600 51,900 48,000 1,720 86,000,000
20/04/2020 47,600 0.10 ▲ 0.21 47,500 48,500 47,500 420 19,992,000
19/04/2020 47,500 2.00 ▲ 4.21 45,500 47,500 45,700 570 27,075,000
17/04/2020 47,500 2.00 ▲ 4.21 45,500 47,500 45,700 570 27,075,000
16/04/2020 45,500 -0.50 ▼ -1.10 46,000 46,000 45,500 380 17,290,000
15/04/2020 46,000 0.20 ▲ 0.43 45,800 46,000 41,400 120 5,520,000
14/04/2020 45,800 -45.80 ▼ -100.00 45,800 0 0 0 0
13/04/2020 45,800 -2.20 ▼ -4.80 48,000 46,600 43,300 1,110 50,838,000
12/04/2020 48,000 0.60 ▲ 1.25 47,400 48,000 48,000 10 480,000
10/04/2020 48,000 0.60 ▲ 1.25 47,400 48,000 48,000 10 480,000
09/04/2020 47,400 0.20 ▲ 0.42 47,200 48,500 43,600 200 9,480,000
08/04/2020 47,200 3.70 ▲ 7.84 43,500 47,200 43,000 270 12,744,000
07/04/2020 43,500 0.70 ▲ 1.61 42,800 44,500 40,000 440 19,140,000
06/04/2020 42,800 0.80 ▲ 1.87 42,000 45,000 42,800 20 856,000
05/04/2020 42,000 0.50 ▲ 1.19 41,500 42,000 41,500 240 10,080,000
03/04/2020 42,000 0.50 ▲ 1.19 41,500 42,000 41,500 240 10,080,000
02/04/2020 41,500 0.50 ▲ 1.20 41,000 41,500 37,100 250 10,375,000
01/04/2020 41,500 0.50 ▲ 1.20 41,000 41,500 37,100 250 10,375,000
31/03/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 130 5,330,000
30/03/2020 41,000 -1.00 ▼ -2.44 42,000 42,000 40,300 250 10,250,000
29/03/2020 42,000 0.00 ■■ 0.00 42,000 42,500 42,000 340 14,280,000
27/03/2020 42,000 0.00 ■■ 0.00 42,000 42,500 42,000 340 14,280,000
26/03/2020 42,000 -1.50 ▼ -3.57 43,500 43,000 42,000 200 8,400,000
25/03/2020 43,500 3.40 ▲ 7.82 40,100 43,500 41,500 200 8,700,000
24/03/2020 40,100 0.10 ▲ 0.25 40,000 40,200 40,000 190 7,619,000
23/03/2020 40,000 -3.10 ▼ -7.75 43,100 44,400 40,000 580 23,200,000
22/03/2020 43,100 -1.00 ▼ -2.32 44,100 44,900 42,600 100 4,310,000
20/03/2020 43,100 -1.00 ▼ -2.32 44,100 44,900 42,600 100 4,310,000
19/03/2020 44,100 0.60 ▲ 1.36 43,500 44,100 43,600 310 13,671,000
18/03/2020 43,500 -2.10 ▼ -4.83 45,600 48,000 43,500 530 23,055,000
17/03/2020 45,600 -1.40 ▼ -3.07 47,000 46,000 43,400 270 12,312,000
16/03/2020 47,000 3.10 ▲ 6.60 43,900 48,200 45,900 1,500 70,500,000
13/03/2020 43,900 1.40 ▲ 3.19 42,500 43,900 42,300 11,500 504,850,000
12/03/2020 42,500 -3.30 ▼ -7.76 45,800 45,700 42,200 16,800 714,000,000
11/03/2020 45,800 -1.20 ▼ -2.62 47,000 47,300 45,700 15,600 714,480,000
10/03/2020 47,000 -3.90 ▼ -8.30 50,900 51,000 45,900 1,110 52,170,000
09/03/2020 50,900 -5.60 ▼ -11.00 56,500 54,800 50,900 1,200 61,080,000
06/03/2020 56,500 0.10 ▲ 0.18 56,400 58,800 54,800 5,100 288,150,000
05/03/2020 56,400 1.30 ▲ 2.30 55,100 56,400 54,600 260 14,664,000
04/03/2020 55,100 0.70 ▲ 1.27 54,400 55,100 54,400 1,320 72,732,000
03/03/2020 54,400 -3.60 ▼ -6.62 58,000 59,300 54,400 3,310 180,064,000
02/03/2020 58,000 -4.00 ▼ -6.90 62,000 62,500 58,000 820 47,560,000
28/02/2020 62,000 -2.00 ▼ -3.23 64,000 63,000 58,400 2,140 132,680,000
27/02/2020 64,000 0.00 ■■ 0.00 64,000 65,500 61,600 1,870 119,680,000
26/02/2020 64,000 -1.00 ▼ -1.56 65,000 65,000 63,000 970 62,080,000
25/02/2020 65,000 1.40 ▲ 2.15 63,600 66,000 63,400 13,300 864,500,000
24/02/2020 63,600 1.10 ▲ 1.73 62,500 66,800 60,000 2,550 162,180,000
21/02/2020 62,500 -1.50 ▼ -2.40 64,000 65,500 62,500 14,600 912,500,000
20/02/2020 64,000 4.10 ▲ 6.41 59,900 65,800 60,000 3,380 216,320,000
19/02/2020 59,900 5.40 ▲ 9.02 54,500 59,900 55,000 1,650 98,835,000
18/02/2020 54,500 -0.50 ▼ -0.92 55,000 55,000 52,000 1,760 95,920,000
17/02/2020 55,000 0.00 ■■ 0.00 55,000 55,000 52,000 16,400 902,000,000
15/02/2020 55,000 2.00 ▲ 3.64 53,000 57,000 53,000 1,480 81,400,000
14/02/2020 55,000 2.00 ▲ 3.64 53,000 57,000 53,000 1,480 81,400,000
13/02/2020 53,000 4.80 ▲ 9.06 48,200 53,000 50,000 3,240 171,720,000
12/02/2020 48,200 4.30 ▲ 8.92 43,900 48,200 45,000 2,010 96,882,000
11/02/2020 43,900 0.10 ▲ 0.23 43,800 44,000 43,900 170 7,463,000
10/02/2020 43,800 2.20 ▲ 5.02 41,600 45,500 42,000 700 30,660,000
09/02/2020 41,600 0.10 ▲ 0.24 41,500 41,600 41,000 730 30,368,000
07/02/2020 41,600 0.10 ▲ 0.24 41,500 41,600 41,000 730 30,368,000
06/02/2020 41,500 0.50 ▲ 1.20 41,000 41,500 41,000 60 2,490,000
05/02/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 80 3,280,000
04/02/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 30 1,230,000
03/02/2020 41,000 0.00 ■■ 0.00 41,000 41,000 39,800 550 22,550,000
02/02/2020 41,000 -0.90 ▼ -2.20 41,900 41,600 41,000 470 19,270,000
31/01/2020 41,000 -0.90 ▼ -2.20 41,900 41,600 41,000 470 19,270,000
30/01/2020 41,900 -0.10 ▼ -0.24 42,000 42,000 41,100 140 5,866,000
29/01/2020 42,000 -0.50 ▼ -1.19 42,500 42,500 42,000 150 6,300,000
28/01/2020 42,000 -0.50 ▼ -1.19 42,500 42,500 42,000 150 6,300,000
27/01/2020 42,000 -0.50 ▼ -1.19 42,500 42,500 42,000 150 6,300,000
26/01/2020 42,000 -0.50 ▼ -1.19 42,500 42,500 42,000 150 6,300,000
24/01/2020 42,000 -0.50 ▼ -1.19 42,500 42,500 42,000 150 6,300,000
23/01/2020 42,000 -0.50 ▼ -1.19 42,500 42,500 42,000 150 6,300,000
22/01/2020 42,000 -0.50 ▼ -1.19 42,500 42,500 42,000 150 6,300,000
21/01/2020 42,500 0.00 ■■ 0.00 42,500 43,000 42,500 2,500 106,250,000
20/01/2020 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 100 4,250,000
17/01/2020 42,500 1.00 ▲ 2.35 42,000 42,500 41,500 4,800 204,000,000
16/01/2020 41,500 -0.50 ▼ -1.20 42,000 42,100 41,500 4,900 203,350,000
15/01/2020 42,000 0.00 ■■ 0.00 42,000 42,100 42,000 2,100 88,200,000
14/01/2020 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 2,000 85,000,000
13/01/2020 42,500 0.00 ■■ 0.00 42,500 42,900 42,000 160 6,800,000
10/01/2020 42,500 0.70 ▲ 1.65 41,800 42,500 42,500 10 425,000
09/01/2020 41,800 -0.90 ▼ -2.15 42,700 42,700 41,800 1,700 71,060,000
08/01/2020 42,700 0.00 ■■ 0.00 42,700 43,000 42,700 7,400 315,980,000
07/01/2020 42,700 0.40 ▲ 0.94 42,300 42,700 41,700 760 32,452,000
06/01/2020 42,300 -42.30 ▼ -100.00 42,300 0 0 0 0
03/01/2020 42,300 -0.10 ▼ -0.24 42,400 42,400 42,300 220 9,306,000
02/01/2020 42,400 0.00 ■■ 0.00 42,400 42,800 42,300 340 14,416,000
31/12/2019 42,400 -0.10 ▼ -0.24 42,500 43,500 42,400 2,400 101,760,000
30/12/2019 42,500 -0.20 ▼ -0.47 42,700 42,700 42,500 130 5,525,000
27/12/2019 42,700 0.00 ■■ 0.00 42,700 44,000 42,700 400 17,080,000
26/12/2019 42,700 -0.30 ▼ -0.70 43,000 43,000 42,700 700 29,890,000
25/12/2019 43,000 0.50 ▲ 1.16 42,500 43,000 42,500 230 9,890,000
24/12/2019 42,500 -0.50 ▼ -1.18 43,000 43,000 42,200 280 11,900,000
23/12/2019 43,000 0.00 ■■ 0.00 43,000 43,000 42,200 130 5,590,000
20/12/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 120 5,160,000
19/12/2019 43,000 -0.60 ▼ -1.40 43,600 43,200 43,000 2,500 107,500,000
18/12/2019 43,600 -1.10 ▼ -2.52 44,700 44,100 43,100 310 13,516,000
17/12/2019 44,700 0.00 ■■ 0.00 44,700 46,900 44,000 330 14,751,000
16/12/2019 44,700 0.00 ■■ 0.00 44,700 45,000 44,700 1,900 84,930,000
13/12/2019 44,700 -0.70 ▼ -1.57 45,400 45,800 44,700 4,100 183,270,000
12/12/2019 45,400 0.10 ▲ 0.22 45,300 45,600 45,400 1,500 68,100,000
11/12/2019 45,300 0.40 ▲ 0.88 44,900 47,000 45,300 4,200 190,260,000
10/12/2019 44,900 0.20 ▲ 0.45 44,700 45,500 44,700 610 27,389,000
09/12/2019 44,700 -0.30 ▼ -0.67 45,000 46,000 44,600 3,500 156,450,000
06/12/2019 45,000 1.00 ▲ 2.22 44,000 45,100 44,500 3,900 175,500,000
05/12/2019 44,000 0.90 ▲ 2.05 43,100 47,000 43,700 370 16,280,000
04/12/2019 43,100 0.00 ■■ 0.00 43,100 43,200 43,000 14,800 637,880,000
03/12/2019 43,100 0.10 ▲ 0.23 43,000 43,500 43,000 10,500 452,550,000
02/12/2019 43,000 0.30 ▲ 0.70 42,700 43,500 43,000 12,400 533,200,000
29/11/2019 42,700 1.20 ▲ 2.81 41,500 42,800 42,000 6,400 273,280,000
28/11/2019 41,500 0.10 ▲ 0.24 41,400 41,800 41,500 11,100 460,650,000
27/11/2019 41,400 0.10 ▲ 0.24 41,300 41,600 41,300 3,700 153,180,000
26/11/2019 41,300 -0.40 ▼ -0.97 41,700 41,500 41,100 4,600 189,980,000
25/11/2019 41,700 0.20 ▲ 0.48 41,500 41,700 41,100 730 30,441,000
22/11/2019 41,500 -0.30 ▼ -0.72 41,800 41,700 40,000 9,400 390,100,000
21/11/2019 41,800 0.70 ▲ 1.67 41,100 41,800 41,000 5,000 209,000,000
20/11/2019 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 460 18,906,000
19/11/2019 41,100 0.10 ▲ 0.24 41,000 41,700 41,100 3,900 160,290,000
18/11/2019 41,000 -0.40 ▼ -0.98 41,400 41,900 41,000 1,900 77,900,000
15/11/2019 41,400 0.70 ▲ 1.69 40,700 41,400 40,800 2,800 115,920,000
14/11/2019 40,700 0.20 ▲ 0.49 40,500 41,500 40,500 4,300 175,010,000
13/11/2019 40,500 0.60 ▲ 1.48 39,900 40,800 40,500 1,500 60,750,000
12/11/2019 39,900 0.40 ▲ 1.00 39,500 40,000 39,800 1,100 43,890,000
11/11/2019 39,500 -39.50 ▼ -100.00 39,500 0 0 0 0
08/11/2019 39,500 0.10 ▲ 0.25 39,400 39,500 39,500 40 1,580,000
07/11/2019 39,400 0.10 ▲ 0.25 39,300 39,400 39,300 1,900 74,860,000
06/11/2019 39,300 0.00 ■■ 0.00 39,300 39,800 39,300 630 24,759,000
05/11/2019 39,300 0.00 ■■ 0.00 39,300 40,400 39,300 2,100 82,530,000
04/11/2019 39,300 -1.10 ▼ -2.80 40,400 42,600 39,000 7,700 302,610,000
01/11/2019 40,400 -0.10 ▼ -0.25 40,500 40,500 39,500 6,400 258,560,000
31/10/2019 40,500 -1.00 ▼ -2.47 41,500 41,300 40,500 4,300 174,150,000
30/10/2019 41,500 0.30 ▲ 0.72 41,200 41,500 41,100 1,300 53,950,000
29/10/2019 41,200 0.20 ▲ 0.49 41,000 41,200 41,000 510 21,012,000
28/10/2019 41,000 -0.20 ▼ -0.49 41,200 41,200 41,000 15,200 623,200,000
25/10/2019 41,200 -0.80 ▼ -1.94 42,000 43,000 41,200 1,600 65,920,000
24/10/2019 42,000 -0.90 ▼ -2.14 42,900 43,000 42,000 130 5,460,000
23/10/2019 47,900 -0.50 ▼ -1.04 48,400 48,500 47,900 13,600 651,440,000
22/10/2019 48,400 -0.60 ▼ -1.24 49,000 49,000 48,300 9,400 454,960,000
21/10/2019 49,000 1.40 ▲ 2.86 47,600 49,000 47,700 17,000 833,000,000
18/10/2019 47,600 -0.30 ▼ -0.63 47,900 48,000 47,400 860 40,936,000
17/10/2019 47,900 0.20 ▲ 0.42 47,700 47,900 47,600 11,600 555,640,000
16/10/2019 47,700 -0.80 ▼ -1.68 48,500 49,000 47,700 1,740 82,998,000
15/10/2019 48,500 1.00 ▲ 2.06 47,500 48,800 47,500 1,140 55,290,000
14/10/2019 47,500 0.40 ▲ 0.84 47,100 50,800 47,500 14,500 688,750,000
11/10/2019 47,100 3.00 ▲ 6.37 44,100 48,500 44,200 62,100 2,924,910,000
10/10/2019 44,100 0.50 ▲ 1.13 43,600 44,500 44,000 860 37,926,000
09/10/2019 43,600 -0.60 ▼ -1.38 44,200 44,400 43,600 10,700 466,520,000
08/10/2019 44,200 2.60 ▲ 5.88 41,600 44,200 42,200 14,100 623,220,000
07/10/2019 41,600 0.10 ▲ 0.24 41,500 42,100 41,500 3,300 137,280,000
04/10/2019 41,500 0.80 ▲ 1.93 40,700 41,500 40,500 9,900 410,850,000
03/10/2019 40,700 -0.20 ▼ -0.49 40,900 41,000 40,700 800 32,560,000
02/10/2019 40,900 -0.50 ▼ -1.22 41,400 41,800 40,400 7,300 298,570,000
01/10/2019 41,400 0.10 ▲ 0.24 41,300 42,000 41,400 160 6,624,000
30/09/2019 41,300 -0.70 ▼ -1.69 42,000 42,000 41,100 220 9,086,000
27/09/2019 42,000 0.50 ▲ 1.19 41,500 42,000 40,600 3,500 147,000,000
26/09/2019 41,500 -1.50 ▼ -3.61 43,000 43,000 41,500 3,100 128,650,000
25/09/2019 43,000 1.90 ▲ 4.42 41,100 43,000 42,900 180 7,740,000
24/09/2019 41,100 -1.70 ▼ -4.14 42,800 41,600 41,100 240 9,864,000
23/09/2019 42,800 -0.20 ▼ -0.47 43,000 43,000 40,200 730 31,244,000
20/09/2019 43,000 -0.60 ▼ -1.40 43,600 43,900 43,000 2,040 87,720,000
19/09/2019 43,600 0.00 ■■ 0.00 43,600 44,500 43,000 2,310 100,716,000
18/09/2019 43,600 3.50 ▲ 8.03 40,100 43,700 40,100 21,400 933,040,000
17/09/2019 40,100 -0.40 ▼ -1.00 40,500 41,000 40,100 3,300 132,330,000
16/09/2019 40,500 2.50 ▲ 6.17 38,000 41,000 38,600 550 22,275,000
13/09/2019 38,000 1.20 ▲ 3.16 36,800 38,000 36,200 1,600 60,800,000
12/09/2019 36,800 -1.30 ▼ -3.53 38,100 36,800 36,800 500 18,400,000
11/09/2019 38,100 1.00 ▲ 2.62 37,100 38,100 36,100 400 15,240,000
10/09/2019 37,100 -1.00 ▼ -2.70 38,100 37,200 37,100 140 5,194,000
09/09/2019 38,100 -38.10 ▼ -100.00 38,100 0 0 0 0
06/09/2019 38,100 -38.10 ▼ -100.00 38,100 0 0 0 0
05/09/2019 38,100 -38.10 ▼ -100.00 38,100 0 0 0 0
04/09/2019 38,100 -0.90 ▼ -2.36 39,000 38,100 37,600 340 12,954,000
03/09/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,500 360 14,040,000
30/08/2019 39,000 0.10 ▲ 0.26 38,900 39,000 38,500 590 23,010,000
29/08/2019 38,900 0.40 ▲ 1.03 38,500 39,000 38,000 1,470 57,183,000
28/08/2019 38,500 -0.50 ▼ -1.30 39,000 38,600 38,500 260 10,010,000
27/08/2019 39,000 0.10 ▲ 0.26 38,900 39,000 39,000 170 6,630,000
26/08/2019 38,900 -1.00 ▼ -2.57 39,900 40,000 38,900 110 4,279,000
23/08/2019 39,900 0.00 ■■ 0.00 39,900 39,900 39,000 20 798,000
22/08/2019 39,900 0.50 ▲ 1.25 39,400 41,300 38,500 700 27,930,000
21/08/2019 39,400 -0.40 ▼ -1.02 39,800 39,900 39,400 910 35,854,000
20/08/2019 39,800 0.50 ▲ 1.26 39,300 39,800 39,400 270 10,746,000
19/08/2019 39,300 -0.90 ▼ -2.29 40,200 41,200 39,300 840 33,012,000
16/08/2019 40,200 0.10 ▲ 0.25 40,100 40,400 40,200 280 11,256,000
15/08/2019 40,100 0.00 ■■ 0.00 40,100 41,500 40,100 300 12,030,000
14/08/2019 40,100 -1.10 ▼ -2.74 41,200 41,200 40,100 520 20,852,000
13/08/2019 41,200 -0.40 ▼ -0.97 41,600 42,500 41,200 750 30,900,000
12/08/2019 41,600 0.40 ▲ 0.96 41,200 41,600 41,300 60 2,496,000
09/08/2019 41,200 0.20 ▲ 0.49 41,000 41,300 41,000 1,900 78,280,000
08/08/2019 41,000 0.00 ■■ 0.00 41,000 41,500 40,800 1,040 42,640,000
07/08/2019 41,000 -1.00 ▼ -2.44 42,000 42,000 40,900 500 20,500,000
06/08/2019 42,000 2.20 ▲ 5.24 39,800 43,300 39,900 1,150 48,300,000
05/08/2019 39,800 0.30 ▲ 0.75 39,500 40,000 39,600 160 6,368,000
02/08/2019 39,500 -0.10 ▼ -0.25 39,600 39,600 39,500 280 11,060,000
01/08/2019 39,600 0.60 ▲ 1.52 39,000 39,600 39,600 140 5,544,000
31/07/2019 39,000 0.30 ▲ 0.77 38,700 39,000 39,000 70 2,730,000
30/07/2019 38,700 0.20 ▲ 0.52 38,500 39,000 38,500 530 20,511,000
29/07/2019 38,500 -0.30 ▼ -0.78 38,800 38,800 38,500 50 1,925,000
26/07/2019 38,800 -0.10 ▼ -0.26 38,900 38,900 38,800 250 9,700,000
25/07/2019 38,900 -0.10 ▼ -0.26 39,000 39,100 38,700 540 21,006,000
24/07/2019 39,000 -1.30 ▼ -3.33 40,300 39,500 39,000 370 14,430,000
23/07/2019 40,300 -0.30 ▼ -0.74 40,600 40,600 40,300 390 15,717,000
22/07/2019 40,600 0.30 ▲ 0.74 40,300 41,200 40,300 960 38,976,000
19/07/2019 40,300 1.30 ▲ 3.23 39,000 40,700 38,400 1,030 41,509,000
18/07/2019 39,000 -0.40 ▼ -1.03 39,400 39,400 39,000 440 17,160,000
17/07/2019 39,400 0.40 ▲ 1.02 39,000 40,000 37,500 530 20,882,000
16/07/2019 39,000 -1.10 ▼ -2.82 40,100 40,000 38,600 1,050 40,950,000
15/07/2019 40,100 -2.00 ▼ -4.99 42,100 42,400 40,000 610 24,461,000
12/07/2019 42,100 -2.10 ▼ -4.99 44,200 43,000 42,000 820 34,522,000
11/07/2019 44,200 -1.00 ▼ -2.26 45,200 46,500 44,000 400 17,680,000
10/07/2019 45,200 4.00 ▲ 8.85 41,200 45,300 42,000 3,650 164,980,000
09/07/2019 41,200 3.70 ▲ 8.98 37,500 41,200 38,000 1,560 64,272,000
08/07/2019 37,500 0.10 ▲ 0.27 37,400 38,600 37,500 400 15,000,000
05/07/2019 37,400 -0.10 ▼ -0.27 37,500 38,000 37,400 490 18,326,000
04/07/2019 37,500 0.00 ■■ 0.00 37,500 38,200 37,100 1,090 40,875,000
03/07/2019 37,500 0.00 ■■ 0.00 37,500 38,000 37,100 510 19,125,000
02/07/2019 37,500 -0.30 ▼ -0.80 37,800 41,000 37,400 210 7,875,000
01/07/2019 37,800 0.30 ▲ 0.79 37,500 38,500 37,400 180 6,804,000
28/06/2019 37,500 -0.70 ▼ -1.87 38,200 38,200 37,400 200 7,500,000
27/06/2019 38,200 1.10 ▲ 2.88 37,100 38,200 37,200 50 1,910,000
26/06/2019 37,100 -0.20 ▼ -0.54 37,300 37,100 37,100 50 1,855,000
25/06/2019 37,300 -0.10 ▼ -0.27 37,400 37,500 37,100 160 5,968,000
24/06/2019 37,400 0.00 ■■ 0.00 37,400 37,500 37,000 480 17,952,000
21/06/2019 37,400 0.20 ▲ 0.53 37,200 37,400 37,200 110 4,114,000
20/06/2019 37,200 -0.90 ▼ -2.42 38,100 38,000 37,100 280 10,416,000
19/06/2019 38,100 -0.80 ▼ -2.10 38,900 38,900 38,100 220 8,382,000
14/06/2019 38,900 0.60 ▲ 1.54 38,300 39,800 38,900 90 3,501,000
13/06/2019 38,900 0.60 ▲ 1.54 38,300 39,800 38,900 90 3,501,000
11/06/2019 38,000 0.40 ▲ 1.05 37,600 38,000 38,000 250 9,500,000
10/06/2019 37,600 0.10 ▲ 0.27 37,500 37,600 37,600 60 2,256,000
09/06/2019 37,500 0.50 ▲ 1.33 37,000 37,500 37,000 980 36,750,000
07/06/2019 37,500 0.50 ▲ 1.33 37,000 37,500 37,000 980 36,750,000
06/06/2019 37,000 -1.00 ▼ -2.70 38,000 37,500 37,000 280 10,360,000
05/06/2019 38,000 0.00 ■■ 0.00 38,000 38,300 36,900 810 30,780,000
04/06/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,600 50 1,900,000
03/06/2019 38,000 -0.50 ▼ -1.32 38,500 38,900 37,600 430 16,340,000
30/05/2019 38,500 -0.10 ▼ -0.26 38,600 38,600 38,000 270 10,395,000
29/05/2019 38,500 -0.10 ▼ -0.26 38,600 38,600 38,000 270 10,395,000
28/05/2019 38,600 0.10 ▲ 0.26 38,500 38,600 38,400 470 18,142,000
27/05/2019 38,500 0.40 ▲ 1.04 38,100 39,000 37,900 600 23,100,000
26/05/2019 38,100 -1.40 ▼ -3.67 39,500 38,200 37,700 140 5,334,000
24/05/2019 38,100 -1.40 ▼ -3.67 39,500 38,200 37,700 140 5,334,000
23/05/2019 39,500 0.00 ■■ 0.00 39,500 40,000 39,500 60 2,370,000
22/05/2019 39,500 0.50 ▲ 1.27 39,000 40,500 38,000 590 23,305,000
21/05/2019 39,000 -0.50 ▼ -1.28 39,500 40,800 39,000 170 6,630,000
20/05/2019 39,500 0.00 ■■ 0.00 39,500 40,000 39,000 270 10,665,000
19/05/2019 39,500 -1.90 ▼ -4.81 41,400 40,000 39,500 160 6,320,000
17/05/2019 39,500 -1.90 ▼ -4.81 41,400 40,000 39,500 160 6,320,000
16/05/2019 41,400 0.90 ▲ 2.17 40,500 41,400 40,000 40 1,656,000
15/05/2019 41,400 0.90 ▲ 2.17 40,500 41,400 40,000 40 1,656,000
14/05/2019 40,500 -0.50 ▼ -1.23 41,000 41,000 39,100 210 8,505,000
13/05/2019 41,000 2.00 ▲ 4.88 39,000 41,000 39,000 280 11,480,000
12/05/2019 39,000 0.50 ▲ 1.28 38,500 39,000 38,500 120 4,680,000
10/05/2019 39,000 0.50 ▲ 1.28 38,500 39,000 38,500 120 4,680,000
09/05/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 230 8,855,000
08/05/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,000 430 16,555,000
07/05/2019 38,500 0.00 ■■ 0.00 38,500 42,200 38,500 150 5,775,000
06/05/2019 38,500 -1.10 ▼ -2.86 39,600 39,000 38,500 1,350 51,975,000
05/05/2019 39,600 -0.40 ▼ -1.01 40,000 41,000 39,600 1,010 39,996,000
03/05/2019 39,600 -0.40 ▼ -1.01 40,000 41,000 39,600 1,010 39,996,000
02/05/2019 40,000 -1.50 ▼ -3.75 41,500 41,000 40,000 630 25,200,000
01/05/2019 41,500 -1.40 ▼ -3.37 42,900 42,500 41,000 830 34,445,000
30/04/2019 41,500 -1.40 ▼ -3.37 42,900 42,500 41,000 830 34,445,000
29/04/2019 41,500 -1.40 ▼ -3.37 42,900 42,500 41,000 830 34,445,000
28/04/2019 41,500 -1.40 ▼ -3.37 42,900 42,500 41,000 830 34,445,000
26/04/2019 41,500 -1.40 ▼ -3.37 42,900 42,500 41,000 830 34,445,000
25/04/2019 42,900 -0.10 ▼ -0.23 43,000 43,500 42,900 1,020 43,758,000
24/04/2019 43,000 -2.00 ▼ -4.65 45,000 44,000 42,000 1,000 43,000,000
23/04/2019 45,000 0.40 ▲ 0.89 44,600 48,000 45,000 210 9,450,000
22/04/2019 44,600 -4.60 ▼ -10.31 49,200 48,700 44,300 2,640 117,744,000
21/04/2019 49,200 0.10 ▲ 0.20 49,100 49,200 49,100 120 5,904,000
19/04/2019 49,200 0.10 ▲ 0.20 49,100 49,200 49,100 120 5,904,000
18/04/2019 49,100 -1.10 ▼ -2.24 50,200 50,500 49,100 220 10,802,000
17/04/2019 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 20 1,004,000
16/04/2019 50,200 -1.30 ▼ -2.59 51,500 50,400 50,000 160 8,032,000
15/04/2019 51,500 0.10 ▲ 0.19 51,400 53,000 51,500 130 6,695,000
14/04/2019 51,500 0.10 ▲ 0.19 51,400 53,000 51,500 130 6,695,000
12/04/2019 51,500 0.10 ▲ 0.19 51,400 53,000 51,500 130 6,695,000
11/04/2019 51,400 -0.40 ▼ -0.78 51,800 51,900 50,200 500 25,700,000
10/04/2019 51,800 -0.10 ▼ -0.19 51,900 51,800 50,000 210 10,878,000
09/04/2019 51,900 -1.00 ▼ -1.93 52,900 52,500 50,600 1,980 102,762,000
08/04/2019 52,900 -0.20 ▼ -0.38 53,100 52,900 50,600 1,810 95,749,000
07/04/2019 53,100 0.00 ■■ 0.00 53,100 53,100 51,000 190 10,089,000
05/04/2019 53,100 0.00 ■■ 0.00 53,100 53,100 51,000 190 10,089,000
04/04/2019 53,100 -0.10 ▼ -0.19 53,200 54,000 52,000 520 27,612,000
03/04/2019 53,200 -2.60 ▼ -4.89 55,800 55,700 53,200 310 16,492,000
02/04/2019 53,200 -2.60 ▼ -4.89 55,800 55,700 53,200 310 16,492,000
01/04/2019 55,800 1.80 ▲ 3.23 54,000 55,800 55,800 10 558,000
29/03/2019 54,000 -1.90 ▼ -3.52 55,900 55,900 54,000 500 27,000,000
28/03/2019 55,900 -0.10 ▼ -0.18 56,000 56,000 55,600 80 4,472,000
27/03/2019 56,000 -0.40 ▼ -0.71 56,400 56,000 56,000 60 3,360,000
26/03/2019 56,400 0.40 ▲ 0.71 56,000 57,000 54,000 510 28,764,000
25/03/2019 56,000 -1.00 ▼ -1.79 57,000 56,900 54,500 1,150 64,400,000
22/03/2019 57,000 0.90 ▲ 1.58 56,100 57,000 57,000 50 2,850,000
21/03/2019 56,100 -2.60 ▼ -4.63 58,700 58,700 56,000 280 15,708,000
20/03/2019 58,700 1.80 ▲ 3.07 56,900 58,700 57,000 250 14,675,000
19/03/2019 56,900 0.10 ▲ 0.18 56,800 58,000 56,000 420 23,898,000
18/03/2019 56,800 -2.00 ▼ -3.52 58,800 59,000 56,600 1,140 64,752,000
15/03/2019 58,800 0.20 ▲ 0.34 58,600 58,800 56,000 1,440 84,672,000
14/03/2019 58,600 -1.40 ▼ -2.39 60,000 59,200 58,600 970 56,842,000
13/03/2019 60,000 -0.50 ▼ -0.83 60,500 61,000 59,000 600 36,000,000
12/03/2019 60,500 1.50 ▲ 2.48 59,000 60,600 58,300 1,050 63,525,000
11/03/2019 59,000 1.50 ▲ 2.54 57,500 59,000 56,000 1,190 70,210,000
08/03/2019 56,000 -2.00 ▼ -3.57 58,000 58,000 56,000 1,890 105,840,000
07/03/2019 54,200 1.10 ▲ 2.03 53,100 54,300 53,000 240 13,008,000
06/03/2019 53,000 2.90 ▲ 5.47 50,100 53,000 50,200 1,220 64,660,000
05/03/2019 50,100 -2.60 ▼ -5.19 52,700 52,800 48,100 1,520 76,152,000
04/03/2019 52,700 1.80 ▲ 3.42 50,900 54,000 49,000 1,520 80,104,000
01/03/2019 50,900 4.60 ▲ 9.04 46,300 50,900 47,000 1,610 81,949,000
28/02/2019 46,300 0.30 ▲ 0.65 46,000 46,800 46,000 2,740 126,862,000
27/02/2019 46,000 -1.40 ▼ -3.04 47,400 46,200 46,000 580 26,680,000
26/02/2019 47,400 -0.10 ▼ -0.21 47,500 47,400 46,000 910 43,134,000
25/02/2019 47,500 0.00 ■■ 0.00 47,500 48,500 46,600 300 14,250,000
22/02/2019 47,500 0.00 ■■ 0.00 47,500 48,000 46,000 320 15,200,000
21/02/2019 47,500 0.10 ▲ 0.21 47,400 49,000 47,000 600 28,500,000
19/02/2019 49,000 0.00 ■■ 0.00 49,000 49,500 49,000 20 980,000
18/02/2019 49,000 2.60 ▲ 5.31 46,400 49,000 46,000 160 7,840,000
15/02/2019 46,400 1.80 ▲ 3.88 44,600 46,400 44,600 90 4,176,000
14/02/2019 44,600 0.80 ▲ 1.79 43,800 45,000 43,800 170 7,582,000
13/02/2019 44,000 1.30 ▲ 2.95 42,700 44,300 44,000 20 880,000
12/02/2019 42,700 -1.60 ▼ -3.75 44,300 45,800 42,700 120 5,124,000
11/02/2019 44,300 -0.40 ▼ -0.90 44,700 44,700 44,300 220 9,746,000
01/02/2019 44,700 -0.20 ▼ -0.45 44,900 44,700 42,500 70 3,129,000
31/01/2019 44,900 0.20 ▲ 0.45 44,700 45,200 44,900 160 7,184,000
30/01/2019 44,700 -1.30 ▼ -2.91 46,000 45,500 43,000 260 11,622,000
29/01/2019 46,000 1.20 ▲ 2.61 44,800 46,000 42,000 220 10,120,000
28/01/2019 44,800 1.10 ▲ 2.46 43,700 45,800 41,100 620 27,776,000
25/01/2019 43,700 -3.30 ▼ -7.55 47,000 46,100 43,700 950 41,515,000
24/01/2019 47,000 1.40 ▲ 2.98 45,600 47,000 45,900 210,000 9,870,000,000
23/01/2019 45,600 -2.10 ▼ -4.61 47,700 47,300 45,000 1,400,000 63,840,000,000
22/01/2019 47,700 -1.30 ▼ -2.73 49,000 48,400 44,700 1,050,000 50,085,000,000
21/01/2019 48,100 -3.70 ▼ -7.69 51,800 51,800 48,100 410,000 19,721,000,000
19/01/2019 51,800 -0.20 ▼ -0.39 52,000 51,800 50,000 1,010,000 52,318,000,000
02/01/2019 48,000 -2.20 ▼ -4.58 50,200 49,500 48,000 700 33,600,000
28/12/2018 50,200 0.20 ▲ 0.40 50,000 50,500 48,500 2,400 120,480,000
27/12/2018 50,000 0.00 ■■ 0.00 50,000 50,000 48,500 600 30,000,000
26/12/2018 50,000 2.60 ▲ 5.20 47,400 50,000 45,400 3,700 185,000,000
25/12/2018 47,400 -0.10 ▼ -0.21 47,500 47,400 46,700 1,300 61,620,000
24/12/2018 47,500 -0.10 ▼ -0.21 47,600 50,000 47,000 4,000 190,000,000
21/12/2018 47,600 -2.50 ▼ -5.25 50,100 47,600 47,600 500 23,800,000
20/12/2018 50,100 0.00 ■■ 0.00 50,100 50,100 50,100 100 5,010,000
19/12/2018 50,100 0.50 ▲ 1.00 49,600 50,100 48,000 1,000 50,100,000
18/12/2018 52,600 0.10 ▲ 0.19 52,500 52,600 52,000 4,200 220,920,000
17/12/2018 52,500 -1.00 ▼ -1.90 53,500 53,500 52,200 21,500 1,128,750,000
14/12/2018 53,500 0.50 ▲ 0.93 53,000 53,500 52,600 5,100 272,850,000
13/12/2018 53,000 -0.80 ▼ -1.51 53,800 53,800 52,800 11,600 614,800,000
12/12/2018 53,800 1.30 ▲ 2.42 52,500 54,200 53,800 400 21,520,000
11/12/2018 52,500 -0.50 ▼ -0.95 53,000 52,500 51,200 1,500 78,750,000
10/12/2018 53,000 -1.30 ▼ -2.45 54,300 54,300 53,000 5,000 265,000,000
07/12/2018 54,300 1.30 ▲ 2.39 53,000 54,500 53,000 5,700 309,510,000
06/12/2018 53,000 0.00 ■■ 0.00 53,000 53,500 53,000 3,700 196,100,000
05/12/2018 53,000 2.70 ▲ 5.09 50,300 53,800 50,300 16,700 885,100,000
04/12/2018 50,300 1.90 ▲ 3.78 48,400 53,200 48,400 6,700 337,010,000
03/12/2018 48,400 1.40 ▲ 2.89 47,000 48,400 47,000 6,400 309,760,000
30/11/2018 48,000 -0.40 ▼ -0.83 48,400 48,400 48,000 2,400 115,200,000
29/11/2018 48,400 -1.20 ▼ -2.48 49,600 49,000 48,100 3,200 154,880,000
28/11/2018 49,600 -0.40 ▼ -0.81 50,000 49,600 48,000 9,700 481,120,000
27/11/2018 50,000 -1.00 ▼ -2.00 51,000 52,000 48,600 9,100 455,000,000
26/11/2018 51,000 1.00 ▲ 1.96 50,000 51,000 49,000 5,600 285,600,000
23/11/2018 50,000 -2.30 ▼ -4.60 52,300 50,000 48,000 31,400 1,570,000,000
22/11/2018 52,300 -5.80 ▼ -11.09 58,100 58,100 52,300 41,600 2,175,680,000
21/11/2018 58,100 -1.00 ▼ -1.72 59,100 59,100 58,100 4,100 238,210,000
20/11/2018 59,100 -2.90 ▼ -4.91 62,000 60,100 59,100 7,500 443,250,000
19/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 60,000 9,400 582,800,000
16/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 61,000 300 18,600,000
15/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 61,000 1,300 80,600,000
14/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 60,000 12,200 756,400,000
13/11/2018 62,000 -0.60 ▼ -0.97 62,600 62,200 62,000 600 37,200,000
12/11/2018 62,600 0.10 ▲ 0.16 62,500 62,600 61,500 1,000 62,600,000
09/11/2018 62,500 -0.80 ▼ -1.28 63,300 64,300 62,500 9,500 593,750,000
08/11/2018 63,300 -0.30 ▼ -0.47 63,600 63,500 63,300 1,600 101,280,000
07/11/2018 63,600 -1.10 ▼ -1.73 64,700 64,500 63,000 11,300 718,680,000
06/11/2018 64,700 0.40 ▲ 0.62 64,300 65,000 63,700 14,600 944,620,000
05/11/2018 64,300 -1.60 ▼ -2.49 65,900 65,500 64,200 3,200 205,760,000
02/11/2018 65,900 0.00 ■■ 0.00 65,900 65,900 63,100 15,700 1,034,630,000
01/11/2018 65,900 -1.10 ▼ -1.67 67,000 65,900 64,000 2,600 171,340,000
31/10/2018 67,000 0.10 ▲ 0.15 66,900 67,800 65,000 1,500 100,500,000
30/10/2018 66,900 0.70 ▲ 1.05 66,200 66,900 65,000 2,000 133,800,000
29/10/2018 66,200 -0.30 ▼ -0.45 66,500 66,200 66,000 900 59,580,000
26/10/2018 66,500 -2.20 ▼ -3.31 68,700 68,000 66,500 3,000 199,500,000
25/10/2018 68,700 2.20 ▲ 3.20 66,500 68,700 66,000 9,300 638,910,000
24/10/2018 66,500 -1.40 ▼ -2.11 67,900 66,500 66,300 3,400 226,100,000
23/10/2018 67,900 -0.10 ▼ -0.15 68,000 67,900 65,200 7,300 495,670,000
22/10/2018 68,000 -1.00 ▼ -1.47 69,000 70,400 68,000 3,900 265,200,000
19/10/2018 69,000 -3.00 ▼ -4.35 72,000 72,000 68,900 3,800 262,200,000
18/10/2018 72,000 0.00 ■■ 0.00 72,000 73,800 70,300 10,200 734,400,000
17/10/2018 72,000 1.00 ▲ 1.39 71,000 72,000 71,000 8,100 583,200,000
16/10/2018 71,000 3.80 ▲ 5.35 67,200 71,500 67,200 6,800 482,800,000
15/10/2018 67,200 0.20 ▲ 0.30 67,000 72,700 67,100 9,600 645,120,000
12/10/2018 67,000 0.10 ▲ 0.15 66,900 68,000 66,000 1,600 107,200,000
11/10/2018 66,900 -3.10 ▼ -4.63 70,000 67,000 64,800 7,700 515,130,000
10/10/2018 70,000 0.00 ■■ 0.00 70,000 73,000 69,000 32,300 2,261,000,000
09/10/2018 70,000 3.30 ▲ 4.71 66,700 71,000 67,000 18,200 1,274,000,000
08/10/2018 66,700 0.30 ▲ 0.45 66,400 66,700 66,100 4,700 313,490,000
05/10/2018 66,400 -0.60 ▼ -0.90 67,000 67,000 66,100 6,600 438,240,000
04/10/2018 67,000 0.30 ▲ 0.45 66,700 68,000 66,500 11,000 737,000,000
03/10/2018 66,700 1.20 ▲ 1.80 65,500 68,000 66,000 11,500 767,050,000
02/10/2018 65,500 2.10 ▲ 3.21 63,400 65,500 63,500 7,900 517,450,000
01/10/2018 63,400 -0.10 ▼ -0.16 63,500 63,500 63,000 2,800 177,520,000
28/09/2018 63,500 0.00 ■■ 0.00 63,500 63,500 62,500 8,700 552,450,000
27/09/2018 63,500 -1.00 ▼ -1.57 64,500 64,000 62,000 15,300 971,550,000
26/09/2018 64,500 -1.50 ▼ -2.33 66,000 66,000 64,500 2,500 161,250,000
25/09/2018 66,000 1.00 ▲ 1.52 65,000 66,000 65,000 2,300 151,800,000
24/09/2018 65,000 1.00 ▲ 1.54 64,000 65,000 63,000 6,800 442,000,000
21/09/2018 64,000 -4.00 ▼ -6.25 68,000 67,200 63,900 9,000 576,000,000
20/09/2018 68,000 -0.80 ▼ -1.18 68,800 68,000 66,700 2,400 163,200,000
19/09/2018 68,800 0.90 ▲ 1.31 67,900 68,800 66,000 4,800 330,240,000
18/09/2018 67,900 -2.10 ▼ -3.09 70,000 69,000 66,000 20,100 1,364,790,000
17/09/2018 70,000 -3.60 ▼ -5.14 73,600 73,200 69,500 7,600 532,000,000
14/09/2018 73,600 3.20 ▲ 4.35 70,400 74,100 70,700 38,100 2,804,160,000
13/09/2018 70,400 6.40 ▲ 9.09 64,000 70,400 64,000 50,100 3,527,040,000
12/09/2018 64,000 0.20 ▲ 0.31 63,800 64,200 62,500 4,200 268,800,000
11/09/2018 63,800 0.80 ▲ 1.25 63,000 64,500 62,000 8,400 535,920,000
10/09/2018 63,000 -1.50 ▼ -2.38 64,500 64,500 63,000 2,100 132,300,000
07/09/2018 64,500 -1.50 ▼ -2.33 66,000 64,500 63,100 1,100 70,950,000
06/09/2018 66,000 0.50 ▲ 0.76 65,500 66,000 65,500 1,100 72,600,000
05/09/2018 65,500 -0.90 ▼ -1.37 66,400 66,500 64,000 4,700 307,850,000
04/09/2018 66,400 0.40 ▲ 0.60 66,000 66,500 64,500 7,300 484,720,000
31/08/2018 66,000 -0.50 ▼ -0.76 66,500 66,000 63,000 5,000 330,000,000
30/08/2018 66,500 0.00 ■■ 0.00 66,500 66,500 66,000 2,700 179,550,000
29/08/2018 66,500 -0.50 ▼ -0.75 67,000 67,500 66,500 2,300 152,950,000
28/08/2018 67,000 2.50 ▲ 3.73 64,500 68,000 66,000 23,400 1,567,800,000
27/08/2018 64,500 0.00 ■■ 0.00 64,500 65,000 64,000 1,600 103,200,000
24/08/2018 64,500 -1.00 ▼ -1.55 65,500 64,500 63,000 1,200 77,400,000
23/08/2018 65,500 1.70 ▲ 2.60 63,800 65,500 63,800 11,100 727,050,000
22/08/2018 63,800 -1.20 ▼ -1.88 65,000 65,500 63,800 16,900 1,078,220,000
21/08/2018 65,000 -1.50 ▼ -2.31 66,500 67,500 65,000 7,100 461,500,000
20/08/2018 66,500 1.50 ▲ 2.26 65,000 66,500 65,000 9,700 645,050,000
17/08/2018 65,000 1.40 ▲ 2.15 63,600 67,000 63,000 28,300 1,839,500,000
16/08/2018 63,600 0.00 ■■ 0.00 63,600 63,600 63,400 2,200 139,920,000
15/08/2018 63,600 0.00 ■■ 0.00 63,600 63,600 62,000 1,500 95,400,000
14/08/2018 63,600 0.80 ▲ 1.26 62,800 64,000 63,600 600 38,160,000
13/08/2018 62,800 -0.20 ▼ -0.32 63,000 63,000 61,000 7,200 452,160,000
10/08/2018 63,000 -0.50 ▼ -0.79 63,500 63,500 62,000 8,800 554,400,000
09/08/2018 63,500 0.50 ▲ 0.79 63,000 64,000 61,000 5,800 368,300,000
08/08/2018 63,000 1.00 ▲ 1.59 62,000 63,000 61,600 3,300 207,900,000
07/08/2018 62,000 -0.50 ▼ -0.81 62,500 62,000 61,000 2,200 136,400,000
06/08/2018 62,500 -1.90 ▼ -3.04 64,400 63,000 62,500 700 43,750,000
03/08/2018 64,400 2.40 ▲ 3.73 62,000 64,400 64,400 100 6,440,000
02/08/2018 62,000 -0.50 ▼ -0.81 62,500 63,000 62,000 2,100 130,200,000
01/08/2018 62,500 1.00 ▲ 1.60 61,500 62,500 61,000 3,900 243,750,000
31/07/2018 61,500 -1.00 ▼ -1.63 62,500 63,000 60,000 17,600 1,082,400,000
30/07/2018 62,500 -0.50 ▼ -0.80 63,000 64,000 62,000 4,900 306,250,000
27/07/2018 63,000 -1.50 ▼ -2.38 64,500 64,500 61,500 2,900 182,700,000
26/07/2018 64,500 2.10 ▲ 3.26 62,400 64,500 61,000 2,400 154,800,000
25/07/2018 62,400 1.40 ▲ 2.24 61,000 63,000 61,000 3,300 205,920,000
24/07/2018 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 3,000 183,000,000
23/07/2018 61,000 -1.50 ▼ -2.46 62,500 63,400 61,000 3,800 231,800,000
20/07/2018 62,500 -1.50 ▼ -2.40 64,000 62,500 61,000 14,000 875,000,000
19/07/2018 64,000 -0.90 ▼ -1.41 64,900 64,000 62,500 3,500 224,000,000
18/07/2018 64,900 0.00 ■■ 0.00 64,900 66,000 63,000 4,900 318,010,000
17/07/2018 64,900 -0.10 ▼ -0.15 65,000 66,000 64,900 1,000 64,900,000
16/07/2018 65,000 1.20 ▲ 1.85 63,800 67,000 64,000 3,300 214,500,000
13/07/2018 63,800 -3.10 ▼ -4.86 66,900 66,500 61,000 14,100 899,580,000
12/07/2018 66,900 0.90 ▲ 1.35 66,000 68,000 66,900 1,400 93,660,000
11/07/2018 66,000 -3.40 ▼ -5.15 69,400 66,000 66,000 2,000 132,000,000
10/07/2018 69,400 -0.60 ▼ -0.86 70,000 69,400 63,600 5,400 374,760,000
09/07/2018 70,000 -5.00 ▼ -7.14 75,000 70,000 70,000 300 21,000,000
06/07/2018 75,000 -75.00 ▼ -100.00 75,000 0 0 0 0
05/07/2018 75,000 -1.50 ▼ -2.00 76,500 75,000 70,000 1,800 135,000,000
04/07/2018 76,500 -1.50 ▼ -1.96 78,000 77,800 72,000 3,300 252,450,000
03/07/2018 78,000 1.00 ▲ 1.28 77,000 78,000 78,000 200 15,600,000
02/07/2018 75,000 -3.60 ▼ -4.80 78,600 78,000 75,000 1,400 105,000,000
29/06/2018 78,600 -0.40 ▼ -0.51 79,000 79,000 78,500 2,800 220,080,000
28/06/2018 79,000 -2.00 ▼ -2.53 81,000 79,500 76,500 2,500 197,500,000
27/06/2018 81,000 1.00 ▲ 1.23 80,000 82,000 79,000 29,100 2,357,100,000
26/06/2018 80,000 0.60 ▲ 0.75 79,400 80,000 78,500 3,800 304,000,000
25/06/2018 79,400 1.10 ▲ 1.39 78,300 79,800 78,300 16,100 1,278,340,000
22/06/2018 78,300 2.00 ▲ 2.55 76,300 78,500 76,000 15,400 1,205,820,000
21/06/2018 76,300 1.30 ▲ 1.70 75,000 76,400 75,000 10,800 824,040,000
20/06/2018 75,000 -4.00 ▼ -5.33 79,000 77,500 74,000 2,700 202,500,000
19/06/2018 79,000 -1.00 ▼ -1.27 80,000 79,000 72,500 15,300 1,208,700,000
18/06/2018 80,000 -1.50 ▼ -1.88 81,500 83,600 80,000 7,100 568,000,000
15/06/2018 81,500 0.40 ▲ 0.49 81,100 81,500 79,500 7,800 635,700,000
14/06/2018 81,100 -0.90 ▼ -1.11 82,000 82,900 80,500 3,100 251,410,000
13/06/2018 82,000 1.60 ▲ 1.95 80,400 83,500 80,000 18,500 1,517,000,000
12/06/2018 80,400 0.40 ▲ 0.50 80,000 80,500 76,000 16,700 1,342,680,000
11/06/2018 80,000 3.00 ▲ 3.75 77,000 82,000 77,000 24,100 1,928,000,000
08/06/2018 77,000 4.00 ▲ 5.19 73,000 77,000 73,000 20,400 1,570,800,000
07/06/2018 73,000 3.00 ▲ 4.11 70,000 73,000 70,500 14,800 1,080,400,000
06/06/2018 70,000 -2.00 ▼ -2.86 72,000 72,000 70,000 3,600 252,000,000
05/06/2018 72,000 -2.00 ▼ -2.78 74,000 72,100 71,800 3,500 252,000,000
04/06/2018 74,000 4.50 ▲ 6.08 69,500 75,000 70,000 3,300 244,200,000
01/06/2018 69,500 2.20 ▲ 3.17 67,300 69,500 67,000 5,400 375,300,000
31/05/2018 67,300 0.70 ▲ 1.04 66,600 67,300 66,000 16,400 1,103,720,000
30/05/2018 66,600 -0.30 ▼ -0.45 66,900 66,600 66,600 300 19,980,000
29/05/2018 66,900 2.90 ▲ 4.33 64,000 66,900 61,100 4,600 307,740,000
28/05/2018 64,000 -0.90 ▼ -1.41 64,900 65,400 62,200 16,600 1,062,400,000
25/05/2018 64,900 0.40 ▲ 0.62 64,500 64,900 63,000 6,300 408,870,000
24/05/2018 64,500 0.60 ▲ 0.93 63,900 64,500 63,000 2,500 161,250,000
23/05/2018 63,900 1.90 ▲ 2.97 62,000 64,000 62,500 4,900 313,110,000
22/05/2018 62,000 -1.00 ▼ -1.61 63,000 64,000 62,000 11,400 706,800,000
21/05/2018 63,000 -1.10 ▼ -1.75 64,100 64,000 62,000 22,700 1,430,100,000
18/05/2018 64,100 -1.40 ▼ -2.18 65,500 65,000 61,600 2,100 134,610,000
17/05/2018 65,500 -0.70 ▼ -1.07 66,200 65,500 64,600 4,100 268,550,000
16/05/2018 66,200 0.70 ▲ 1.06 65,500 66,200 64,000 400 26,480,000
15/05/2018 65,500 -1.50 ▼ -2.29 67,000 66,000 60,300 16,300 1,067,650,000
14/05/2018 67,000 -67.00 ▼ -100.00 67,000 0 0 0 0
11/05/2018 67,000 1.10 ▲ 1.64 65,900 67,000 63,000 1,100 73,700,000
10/05/2018 65,900 -1.10 ▼ -1.67 67,000 66,800 64,500 3,800 250,420,000
09/05/2018 67,000 1.00 ▲ 1.49 66,000 67,900 64,500 3,000 201,000,000
08/05/2018 66,000 0.00 ■■ 0.00 66,000 66,000 63,800 9,400 620,400,000
07/05/2018 66,000 0.00 ■■ 0.00 66,000 66,000 63,500 7,500 495,000,000
04/05/2018 66,000 -0.20 ▼ -0.30 66,200 66,500 65,400 4,000 264,000,000
03/05/2018 66,200 -0.70 ▼ -1.06 66,900 66,200 66,000 2,000 132,400,000
02/05/2018 66,900 1.40 ▲ 2.09 65,500 67,000 64,000 3,700 247,530,000
27/04/2018 65,500 0.60 ▲ 0.92 64,900 66,000 64,900 3,600 235,800,000
26/04/2018 64,900 0.00 ■■ 0.00 64,900 65,000 62,000 800 51,920,000
24/04/2018 64,900 0.40 ▲ 0.62 64,500 64,900 61,500 16,500 1,070,850,000
23/04/2018 64,500 -2.00 ▼ -3.10 66,500 66,000 64,000 11,100 715,950,000
20/04/2018 66,500 0.50 ▲ 0.75 66,000 67,500 65,000 9,200 611,800,000
19/04/2018 66,000 -2.50 ▼ -3.79 68,500 68,000 64,000 7,300 481,800,000
18/04/2018 68,500 0.60 ▲ 0.88 67,900 69,800 67,900 3,100 212,350,000
13/04/2018 73,500 4.60 ▲ 6.26 68,900 73,500 70,000 18,900 1,389,150,000
12/04/2018 68,900 5.40 ▲ 7.84 63,500 68,900 63,600 18,000 1,240,200,000
11/04/2018 63,500 -6.50 ▼ -10.24 70,000 70,000 63,500 19,600 1,244,600,000
10/04/2018 70,000 -0.90 ▼ -1.29 70,900 70,900 69,800 10,200 714,000,000
09/04/2018 70,900 0.60 ▲ 0.85 70,300 73,000 70,100 12,100 857,890,000
06/04/2018 70,300 0.80 ▲ 1.14 69,500 71,500 69,800 28,100 1,975,430,000
05/04/2018 69,500 -2.00 ▼ -2.88 71,500 74,000 69,500 16,000 1,112,000,000
04/04/2018 71,500 -7.50 ▼ -10.49 79,000 79,000 71,500 27,900 1,994,850,000
03/04/2018 79,000 1.00 ▲ 1.27 78,000 79,000 71,000 34,200 2,701,800,000
02/04/2018 78,000 -4.60 ▼ -5.90 82,600 80,000 78,000 5,600 436,800,000
30/03/2018 82,600 -0.20 ▼ -0.24 82,800 82,800 78,000 10,900 900,340,000
29/03/2018 82,800 0.80 ▲ 0.97 82,000 83,000 78,200 8,300 687,240,000
28/03/2018 82,000 4.50 ▲ 5.49 77,500 82,000 77,500 16,500 1,353,000,000
27/03/2018 77,500 -0.80 ▼ -1.03 78,300 79,000 71,000 29,700 2,301,750,000
26/03/2018 78,300 -8.70 ▼ -11.11 87,000 83,300 78,300 13,700 1,072,710,000
23/03/2018 87,000 -2.00 ▼ -2.30 89,000 87,000 86,000 3,400 295,800,000
22/03/2018 89,000 -1.00 ▼ -1.12 90,000 89,000 81,000 51,900 4,619,100,000
21/03/2018 90,000 -5.60 ▼ -6.22 95,600 95,000 86,100 74,100 6,669,000,000
20/03/2018 95,600 -10.60 ▼ -11.09 106,200 96,000 95,600 4,400 420,640,000
19/03/2018 106,200 -11.80 ▼ -11.11 118,000 109,000 106,200 12,900 1,369,980,000
16/03/2018 118,000 3.00 ▲ 2.54 115,000 126,000 115,000 5,900 696,200,000
15/03/2018 138,000 -3.00 ▼ -2.17 141,000 140,500 138,000 6,100 841,800,000
14/03/2018 141,000 -3.00 ▼ -2.13 144,000 141,000 133,000 20,600 2,904,600,000
13/03/2018 144,000 5.00 ▲ 3.47 139,000 152,900 130,000 5,900 849,600,000
12/03/2018 139,000 -9.20 ▼ -6.62 148,200 148,000 133,400 27,400 3,808,600,000
09/03/2018 148,200 -0.80 ▼ -0.54 149,000 148,500 141,000 10,800 1,600,560,000
08/03/2018 149,000 -1.00 ▼ -0.67 150,000 150,000 145,000 4,700 700,300,000
07/03/2018 150,500 -1.50 ▼ -1.00 152,000 152,000 146,000 6,100 918,050,000
06/03/2018 152,000 0.00 ■■ 0.00 152,000 153,000 148,000 7,900 1,200,800,000
05/03/2018 152,000 -2.90 ▼ -1.91 154,900 154,900 148,100 7,300 1,109,600,000
02/03/2018 154,900 -3.10 ▼ -2.00 158,000 158,000 150,000 10,500 1,626,450,000
01/03/2018 158,000 -2.00 ▼ -1.27 160,000 160,000 156,000 19,600 3,096,800,000
28/02/2018 160,000 1.00 ▲ 0.63 159,000 162,000 156,000 1,500 240,000,000
27/02/2018 159,000 -4.00 ▼ -2.52 163,000 164,000 157,100 9,600 1,526,400,000
26/02/2018 163,000 -1.80 ▼ -1.10 164,800 165,000 163,000 1,200 195,600,000
23/02/2018 165,500 0.50 ▲ 0.30 165,000 168,000 165,000 7,200 1,191,600,000
22/02/2018 165,000 -3.00 ▼ -1.82 168,000 168,000 165,000 1,300 214,500,000
21/02/2018 168,000 2.10 ▲ 1.25 165,900 170,000 165,000 1,200 201,600,000
13/02/2018 165,900 2.90 ▲ 1.75 163,000 166,500 162,000 4,800 796,320,000
12/02/2018 163,000 0.00 ■■ 0.00 163,000 163,000 161,000 800 130,400,000
09/02/2018 163,000 3.00 ▲ 1.84 160,000 165,000 163,000 200 32,600,000
08/02/2018 160,000 -5.00 ▼ -3.13 165,000 165,000 160,000 19,000 3,040,000,000
07/02/2018 165,000 0.00 ■■ 0.00 165,000 170,000 163,000 5,000 825,000,000
06/02/2018 165,000 -5.00 ▼ -3.03 170,000 166,000 160,000 15,100 2,491,500,000
05/02/2018 170,000 0.00 ■■ 0.00 170,000 172,000 167,000 3,800 646,000,000
02/02/2018 170,000 0.10 ▲ 0.06 169,900 170,000 166,000 9,300 1,581,000,000
01/02/2018 169,900 0.90 ▲ 0.53 169,000 169,900 168,000 1,900 322,810,000
31/01/2018 169,000 0.00 ■■ 0.00 169,000 172,000 165,000 3,700 625,300,000
30/01/2018 169,000 0.00 ■■ 0.00 169,000 169,000 168,000 1,800 304,200,000
29/01/2018 169,000 -3.00 ▼ -1.78 172,000 172,000 163,000 16,600 2,805,400,000
26/01/2018 172,000 -1.50 ▼ -0.87 173,500 175,000 171,000 7,900 1,358,800,000
25/01/2018 173,500 -1.50 ▼ -0.86 175,000 175,000 172,000 3,100 537,850,000
24/01/2018 175,000 -2.00 ▼ -1.14 174,000 180,000 175,000 7,000 1,225,000,000
23/01/2018 177,000 3.00 ▲ 1.69 174,000 183,000 174,000 15,700 2,778,900,000
22/01/2018 174,000 -3.90 ▼ -2.24 177,900 180,000 174,000 5,700 991,800,000
19/01/2018 177,900 -0.10 ▼ -0.06 178,000 183,000 176,000 16,900 3,006,510,000
18/01/2018 178,000 3.00 ▲ 1.69 175,000 178,000 174,000 4,900 872,200,000
17/01/2018 175,000 1.10 ▲ 0.63 173,900 176,000 173,000 17,400 3,045,000,000
16/01/2018 173,900 -3.10 ▼ -1.78 177,000 177,000 171,500 14,400 2,504,160,000
15/01/2018 177,000 -3.00 ▼ -1.69 180,000 179,000 176,000 4,600 814,200,000
12/01/2018 180,000 -4.10 ▼ -2.28 184,100 182,000 176,000 5,900 1,062,000,000
11/01/2018 184,100 0.00 ■■ 0.00 184,100 186,000 175,000 25,700 4,731,370,000
10/01/2018 184,100 -4.80 ▼ -2.61 188,900 186,200 183,000 8,600 1,583,260,000
09/01/2018 188,900 0.90 ▲ 0.48 188,000 189,900 188,000 14,900 2,814,610,000
08/01/2018 188,000 4.00 ▲ 2.13 184,000 188,000 183,500 22,200 4,173,600,000
05/01/2018 184,000 2.00 ▲ 1.09 182,000 184,000 181,500 13,800 2,539,200,000
04/01/2018 182,000 0.00 ■■ 0.00 182,000 182,000 180,000 5,700 1,037,400,000
03/01/2018 182,000 3.00 ▲ 1.65 179,000 182,500 178,000 23,100 4,204,200,000
02/01/2018 179,000 3.00 ▲ 1.68 176,000 180,000 173,100 24,100 4,313,900,000
29/12/2017 176,000 5.00 ▲ 2.84 171,000 176,000 170,000 21,100 3,713,600,000
28/12/2017 171,000 0.00 ■■ 0.00 171,000 172,000 171,000 1,300 222,300,000
27/12/2017 171,000 -0.50 ▼ -0.29 171,500 172,600 170,000 5,900 1,008,900,000
26/12/2017 171,500 0.50 ▲ 0.29 171,000 172,000 168,500 4,900 840,350,000
25/12/2017 171,000 0.00 ■■ 0.00 171,000 171,600 168,000 9,900 1,692,900,000
22/12/2017 171,000 1.00 ▲ 0.58 170,000 173,000 170,000 15,300 2,616,300,000
21/12/2017 170,000 -5.00 ▼ -2.94 175,000 174,000 169,000 13,800 2,346,000,000
20/12/2017 175,000 -2.00 ▼ -1.14 177,000 178,000 175,000 2,800 490,000,000
19/12/2017 177,000 0.00 ■■ 0.00 177,000 177,000 177,000 1,000 177,000,000
18/12/2017 170,000 2.00 ▲ 1.18 168,000 170,000 170,000 1,600 272,000,000
15/12/2017 166,100 0.00 ■■ 0.00 166,100 166,200 166,100 700 116,270,000
14/12/2017 166,100 0.00 ■■ 0.00 166,100 166,100 166,100 1,800 298,980,000
13/12/2017 168,000 0.00 ■■ 0.00 168,000 168,000 168,000 1,000 168,000,000
12/12/2017 166,000 0.50 ▲ 0.30 165,500 166,000 165,500 3,500 581,000,000
11/12/2017 167,100 0.10 ▲ 0.06 167,000 167,100 167,000 2,500 417,750,000
08/12/2017 166,800 0.70 ▲ 0.42 166,100 166,800 166,100 7,000 1,167,600,000
07/12/2017 166,100 0.10 ▲ 0.06 166,000 167,000 165,100 15,100 2,508,110,000
05/12/2017 164,500 0.70 ▲ 0.43 163,800 164,500 163,800 4,700 773,150,000
04/12/2017 163,800 1.00 ▲ 0.61 162,800 164,200 162,200 9,540 1,562,652,000
01/12/2017 162,800 0.80 ▲ 0.49 162,000 163,000 160,000 6,550 1,066,340,000
30/11/2017 162,000 0.10 ▲ 0.06 162,000 162,000 161,000 6,500 1,053,000,000
29/11/2017 161,900 -3.10 ▼ -1.88 165,000 166,000 160,000 11,400 1,845,660,000
28/11/2017 165,000 -2.00 ▼ -1.20 165,000 166,000 165,000 6,400 1,056,000,000
27/11/2017 167,000 0.00 ■■ 0.00 165,000 170,000 165,000 12,610 2,105,870,000
24/11/2017 167,000 5.00 ▲ 3.09 162,000 167,000 162,000 18,700 3,122,900,000
23/11/2017 162,000 1.00 ▲ 0.62 161,000 163,000 161,000 13,500 2,187,000,000
22/11/2017 161,000 1.00 ▲ 0.63 160,000 161,800 159,000 8,700 1,400,700,000
21/11/2017 160,000 -2.50 ▼ -1.54 162,000 162,000 160,000 6,100 976,000,000
20/11/2017 162,500 -1.00 ▼ -0.61 162,000 163,000 161,500 4,138 672,425,000
17/11/2017 163,500 1.00 ▲ 0.62 163,000 163,500 161,000 7,501 1,226,413,500
16/11/2017 162,500 0.90 ▲ 0.56 161,600 164,000 161,600 9,100 1,478,750,000
15/11/2017 161,600 -0.90 ▼ -0.55 161,500 162,500 161,500 17,900 2,892,640,000
14/11/2017 162,500 1.00 ▲ 0.62 161,500 163,000 161,500 8,400 1,365,000,000
13/11/2017 161,500 0.90 ▲ 0.56 159,000 161,500 158,000 9,300 1,501,950,000
10/11/2017 160,600 3.60 ▲ 2.29 157,000 165,000 157,000 10,451 1,678,430,600
09/11/2017 157,000 0.00 ■■ 0.00 157,500 157,500 156,000 5,200 816,400,000
08/11/2017 157,000 -1.00 ▼ -0.63 158,000 158,000 157,000 5,100 800,700,000
07/11/2017 158,000 0.00 ■■ 0.00 157,000 158,500 157,000 3,960 625,680,000
06/11/2017 158,000 -0.90 ▼ -0.57 156,000 158,000 156,000 9,100 1,437,800,000
03/11/2017 158,900 2.00 ▲ 1.27 158,000 158,900 154,000 12,200 1,938,580,000
02/11/2017 156,900 -3.10 ▼ -1.94 159,000 159,900 155,000 12,500 1,961,250,000
01/11/2017 160,000 0.00 ■■ 0.00 160,000 160,000 159,000 6,145 983,200,000
31/10/2017 160,000 -0.10 ▼ -0.06 160,000 160,000 159,000 2,400 384,000,000
30/10/2017 160,100 0.10 ▲ 0.06 160,000 164,000 160,000 3,910 625,991,000
27/10/2017 160,000 -3.90 ▼ -2.38 160,000 162,000 160,000 5,300 848,000,000
26/10/2017 163,900 -3.10 ▼ -1.86 160,500 164,000 158,000 5,680 930,952,000
25/10/2017 167,000 -3.00 ▼ -1.76 180,000 180,000 161,000 2,500 417,500,000
24/10/2017 170,000 0.10 ▲ 0.06 161,100 170,000 160,000 7,400 1,258,000,000
23/10/2017 169,900 2.90 ▲ 1.74 160,000 183,700 157,000 59,380 10,088,662,000
20/10/2017 167,000 -4.10 ▼ -2.40 170,000 171,800 164,000 36,000 6,012,000,000
19/10/2017 171,100 0.60 ▲ 0.35 170,500 171,600 170,500 12,300 2,104,530,000
18/10/2017 170,500 -1.00 ▼ -0.58 171,500 171,500 170,000 5,610 956,505,000
17/10/2017 171,500 0.50 ▲ 0.29 171,000 171,500 171,000 14,330 2,457,595,000
16/10/2017 171,000 -1.90 ▼ -1.10 172,900 172,900 171,000 5,000 855,000,000
13/10/2017 172,900 1.60 ▲ 0.93 171,300 173,000 170,000 19,600 3,388,840,000
12/10/2017 171,300 0.30 ▲ 0.18 171,000 172,500 171,000 14,930 2,557,509,000
11/10/2017 171,000 -5.50 ▼ -3.12 171,000 175,000 170,000 46,900 8,019,900,000
10/10/2017 176,500 -0.50 ▼ -0.28 180,000 180,000 175,000 11,040 1,948,560,000
09/10/2017 177,000 0.80 ▲ 0.45 179,500 179,500 176,200 3,610 638,970,000
06/10/2017 176,200 -1.80 ▼ -1.01 178,000 178,000 175,100 6,500 1,145,300,000
05/10/2017 178,000 1.00 ▲ 0.56 177,000 180,000 176,500 34,494 6,139,932,000
04/10/2017 177,000 0.00 ■■ 0.00 175,500 177,000 175,500 8,600 1,522,200,000
03/10/2017 177,000 0.50 ▲ 0.28 176,500 177,500 175,500 13,910 2,462,070,000
02/10/2017 176,500 -2.40 ▼ -1.34 177,000 178,500 175,000 12,080 2,132,120,000
29/09/2017 178,900 0.00 ■■ 0.00 179,000 179,000 178,100 5,000 894,500,000
28/09/2017 178,900 3.80 ▲ 2.17 175,200 186,000 175,200 15,110 2,703,179,000
27/09/2017 175,100 3.60 ▲ 2.10 171,500 177,000 171,500 24,580 4,303,958,000
26/09/2017 171,500 -1.70 ▼ -0.98 173,200 173,200 171,000 11,426 1,959,559,000
25/09/2017 173,200 1.70 ▲ 0.99 170,500 174,000 170,500 33,330 5,772,756,000
22/09/2017 171,500 2.50 ▲ 1.48 169,000 172,500 169,000 5,310 910,665,000
21/09/2017 169,000 -3.60 ▼ -2.09 172,600 172,600 168,000 25,117 4,244,773,000
20/09/2017 172,600 -8.40 ▼ -4.64 181,000 181,000 172,600 32,367 5,586,544,200
19/09/2017 181,000 -2.00 ▼ -1.09 183,000 184,000 180,100 24,020 4,347,620,000
18/09/2017 183,000 -0.80 ▼ -0.44 182,000 186,000 182,000 18,300 3,348,900,000
15/09/2017 183,800 -1.70 ▼ -0.92 183,500 185,000 182,000 11,360 2,087,968,000
14/09/2017 185,500 0.00 ■■ 0.00 185,500 185,900 183,000 15,530 2,880,815,000
13/09/2017 185,500 1.20 ▲ 0.65 185,000 186,800 185,000 39,191 7,269,930,500
12/09/2017 184,300 1.30 ▲ 0.71 183,000 184,800 183,000 16,360 3,015,148,000
11/09/2017 183,000 3.00 ▲ 1.67 181,000 183,500 180,000 26,735 4,892,505,000
08/09/2017 180,000 -2.50 ▼ -1.37 182,800 182,800 179,000 12,300 2,214,000,000
07/09/2017 182,500 7.70 ▲ 4.41 173,100 187,000 173,100 22,184 4,048,580,000
06/09/2017 174,800 3.10 ▲ 1.81 170,100 175,500 170,100 21,645 3,783,546,000
05/09/2017 171,700 5.90 ▲ 3.56 165,800 182,300 165,800 17,664 3,032,908,800
01/09/2017 165,800 0.30 ▲ 0.18 165,100 166,000 165,000 6,600 1,094,280,000
31/08/2017 165,500 0.40 ▲ 0.24 165,000 166,000 165,000 9,350 1,547,425,000
30/08/2017 165,100 -1.20 ▼ -0.72 165,000 165,100 165,000 8,360 1,380,236,000
29/08/2017 166,300 -1.20 ▼ -0.72 165,600 167,000 165,500 6,310 1,049,353,000
28/08/2017 167,500 0.00 ■■ 0.00 167,000 167,500 166,500 2,200 368,500,000
25/08/2017 167,500 1.00 ▲ 0.60 165,600 167,500 165,600 9,000 1,507,500,000
24/08/2017 166,500 -2.10 ▼ -1.25 168,500 168,500 165,600 15,600 2,597,400,000
23/08/2017 168,600 -0.20 ▼ -0.12 168,800 168,800 167,800 9,100 1,534,260,000
22/08/2017 168,800 0.80 ▲ 0.48 168,500 169,000 168,000 10,160 1,715,008,000
21/08/2017 168,000 2.40 ▲ 1.45 165,000 168,500 165,000 14,900 2,503,200,000
18/08/2017 165,600 1.00 ▲ 0.61 164,000 166,000 164,000 10,400 1,722,240,000
17/08/2017 164,600 1.10 ▲ 0.67 163,500 166,200 163,500 21,546 3,546,471,600
16/08/2017 163,500 0.70 ▲ 0.43 162,800 164,000 162,800 11,020 1,801,770,000
15/08/2017 162,800 0.30 ▲ 0.18 162,500 164,000 162,500 4,110 669,108,000
14/08/2017 162,500 -1.90 ▼ -1.16 163,100 163,500 162,500 5,920 962,000,000
11/08/2017 164,400 -0.10 ▼ -0.06 164,500 164,500 162,000 8,300 1,364,520,000
10/08/2017 164,500 0.00 ■■ 0.00 164,000 164,500 163,000 9,400 1,546,300,000
09/08/2017 164,500 -1.50 ▼ -0.90 165,000 165,000 164,000 10,346 1,701,917,000
08/08/2017 166,000 -0.80 ▼ -0.48 167,000 167,000 165,500 5,620 932,920,000
07/08/2017 166,800 1.80 ▲ 1.09 165,000 166,800 164,700 13,130 2,190,084,000
04/08/2017 165,000 0.50 ▲ 0.30 164,500 166,000 164,000 6,700 1,105,500,000
03/08/2017 164,500 0.10 ▲ 0.06 164,500 164,800 163,500 9,020 1,483,790,000
02/08/2017 164,400 0.40 ▲ 0.24 164,000 165,000 162,000 24,300 3,994,920,000
01/08/2017 164,000 -1.10 ▼ -0.67 165,100 165,100 162,100 7,350 1,205,400,000
31/07/2017 165,100 -4.90 ▼ -2.88 169,000 169,000 164,000 5,968 985,316,800
28/07/2017 170,000 6.00 ▲ 3.66 173,800 173,800 165,200 3,300 561,000,000
27/07/2017 164,000 -2.70 ▼ -1.62 168,000 169,000 164,000 3,150 516,600,000
26/07/2017 166,700 6.70 ▲ 4.19 160,000 170,000 160,000 25,035 4,173,334,500
25/07/2017 160,000 5.00 ▲ 3.23 155,000 162,000 154,000 15,203 2,432,480,000
24/07/2017 155,000 -2.00 ▼ -1.27 153,000 155,500 153,000 6,900 1,069,500,000
21/07/2017 157,000 -1.80 ▼ -1.13 158,000 160,000 152,000 27,430 4,306,510,000
20/07/2017 158,800 -8.20 ▼ -4.91 163,500 163,500 152,000 35,448 5,629,142,400
19/07/2017 167,000 -7.00 ▼ -4.02 160,000 174,000 159,000 42,620 7,117,540,000
18/07/2017 174,000 -0.80 ▼ -0.46 174,000 174,000 172,000 8,100 1,409,400,000
17/07/2017 174,800 -3.00 ▼ -1.69 176,000 176,000 173,000 9,500 1,660,600,000
14/07/2017 177,800 3.30 ▲ 1.89 174,500 178,000 173,300 13,820 2,457,196,000
13/07/2017 174,500 2.50 ▲ 1.45 172,000 174,500 172,000 11,728 2,046,536,000
12/07/2017 172,000 -0.80 ▼ -0.46 171,000 173,000 171,000 22,233 3,824,076,000
11/07/2017 172,800 0.00 ■■ 0.00 172,500 172,800 171,200 7,800 1,347,840,000
10/07/2017 172,800 -0.70 ▼ -0.40 173,000 173,000 171,000 19,808 3,422,822,400
07/07/2017 173,500 -1.40 ▼ -0.80 174,100 174,300 172,000 31,210 5,414,935,000
06/07/2017 174,900 -0.60 ▼ -0.34 175,000 176,000 174,300 13,335 2,332,291,500
05/07/2017 175,500 -1.00 ▼ -0.57 177,000 177,000 174,800 12,610 2,213,055,000
04/07/2017 176,500 4.30 ▲ 2.50 172,000 180,000 172,000 32,300 5,700,950,000
03/07/2017 172,200 -2.80 ▼ -1.60 172,000 175,000 172,000 8,011 1,379,494,200
30/06/2017 175,000 0.00 ■■ 0.00 175,000 177,900 174,500 12,648 2,213,400,000
29/06/2017 175,000 -1.50 ▼ -0.85 175,600 176,000 167,000 21,620 3,783,500,000
28/06/2017 176,500 1.50 ▲ 0.86 175,000 179,000 174,000 17,204 3,036,506,000
27/06/2017 175,000 -0.60 ▼ -0.34 176,000 176,000 174,000 10,140 1,774,500,000
26/06/2017 175,600 -1.90 ▼ -1.07 176,000 176,300 175,600 15,543 2,729,350,800
23/06/2017 177,500 1.00 ▲ 0.57 176,000 178,400 172,000 49,200 8,733,000,000
22/06/2017 176,500 -5.50 ▼ -3.02 180,200 180,200 176,500 37,350 6,592,275,000
21/06/2017 182,000 -1.70 ▼ -0.93 183,500 183,500 179,000 16,730 3,044,860,000
20/06/2017 183,700 -0.10 ▼ -0.05 184,000 184,000 183,000 5,021 922,357,700
19/06/2017 183,800 -0.10 ▼ -0.05 184,000 184,800 183,300 5,000 919,000,000
16/06/2017 183,900 0.00 ■■ 0.00 184,000 185,600 183,900 10,270 1,888,653,000
15/06/2017 183,900 0.20 ▲ 0.11 184,000 187,000 182,500 13,010 2,392,539,000
14/06/2017 183,700 -0.80 ▼ -0.43 182,000 184,500 182,000 5,077 932,644,900
13/06/2017 184,500 0.20 ▲ 0.11 184,300 184,500 182,000 8,200 1,512,900,000
09/06/2017 185,000 -0.50 ▼ -0.27 185,500 186,100 182,100 6,282 1,162,170,000
08/06/2017 185,500 -0.20 ▼ -0.11 184,000 186,900 184,000 8,150 1,511,825,000
07/06/2017 185,700 1.70 ▲ 0.92 183,500 186,000 183,500 8,630 1,602,591,000
06/06/2017 184,000 1.60 ▲ 0.88 184,000 188,800 182,700 8,730 1,606,320,000
05/06/2017 182,400 -4.60 ▼ -2.46 185,000 185,000 181,000 26,782 4,885,036,800
02/06/2017 187,000 -4.50 ▼ -2.35 188,000 190,000 186,000 14,330 2,679,710,000
01/06/2017 191,500 -1.50 ▼ -0.78 192,000 192,000 187,000 23,164 4,435,906,000
31/05/2017 193,000 -3.10 ▼ -1.58 195,500 195,500 192,000 28,430 5,486,990,000
30/05/2017 196,100 0.10 ▲ 0.05 196,500 198,000 194,000 11,030 2,162,983,000
29/05/2017 196,000 -4.00 ▼ -2.00 198,000 199,000 196,000 17,840 3,496,640,000
26/05/2017 200,000 4.10 ▲ 2.09 199,900 201,000 191,500 23,535 4,707,000,000
25/05/2017 195,900 7.90 ▲ 4.20 188,000 195,900 188,000 20,336 3,983,822,400
24/05/2017 188,000 2.00 ▲ 1.08 186,000 188,300 186,000 16,292 3,062,896,000
23/05/2017 186,000 8.40 ▲ 4.73 178,000 187,000 178,000 53,810 10,008,660,000
22/05/2017 177,600 1.00 ▲ 0.57 175,000 178,500 175,000 14,486 2,572,713,600
19/05/2017 176,600 0.30 ▲ 0.17 158,700 178,400 158,700 23,800 4,203,080,000
18/05/2017 176,300 0.80 ▲ 0.46 175,500 179,000 175,500 36,392 6,415,909,600
17/05/2017 175,500 0.50 ▲ 0.29 173,000 181,000 172,600 28,000 4,914,000,000
16/05/2017 175,000 -0.50 ▼ -0.28 175,000 176,000 173,900 18,250 3,193,750,000
15/05/2017 175,500 -1.50 ▼ -0.85 177,000 178,000 174,000 22,510 3,950,505,000
09/05/2017 182,100 -1.50 ▼ -0.82 180,000 187,000 180,000 17,623 3,209,148,300
08/05/2017 183,600 -0.40 ▼ -0.22 188,800 188,800 180,000 14,650 2,689,740,000
05/05/2017 184,000 1.50 ▲ 0.82 181,000 188,500 181,000 16,620 3,058,080,000
04/05/2017 182,500 1.50 ▲ 0.83 181,500 182,500 180,000 15,445 2,818,712,500
03/05/2017 181,000 1.00 ▲ 0.56 180,000 183,000 180,000 19,028 3,444,068,000
28/04/2017 180,000 8.60 ▲ 5.02 169,500 185,000 168,000 23,630 4,253,400,000
27/04/2017 171,400 5.40 ▲ 3.25 169,000 171,800 169,000 9,645 1,653,153,000
26/04/2017 166,000 0.00 ■■ 0.00 166,000 171,000 163,000 39,030 6,478,980,000
25/04/2017 166,000 -4.00 ▼ -2.35 171,000 171,000 164,000 31,160 5,172,560,000
24/04/2017 170,000 8.00 ▲ 4.94 165,000 173,000 165,000 58,810 9,997,700,000
21/04/2017 162,000 7.00 ▲ 4.52 155,000 166,200 155,000 66,810 10,823,220,000
20/04/2017 155,000 2.00 ▲ 1.31 153,500 155,000 153,000 11,298 1,751,190,000
19/04/2017 153,000 4.70 ▲ 3.17 149,500 160,000 149,500 43,809 6,702,777,000
18/04/2017 148,300 -1.60 ▼ -1.07 150,000 150,500 148,000 17,988 2,667,620,400
17/04/2017 149,900 3.50 ▲ 2.39 147,900 150,900 147,900 30,420 4,559,958,000
14/04/2017 146,400 2.40 ▲ 1.67 144,200 147,600 141,000 25,720 3,765,408,000
13/04/2017 144,000 4.70 ▲ 3.37 139,500 144,000 139,500 19,240 2,770,560,000
12/04/2017 139,300 0.00 ■■ 0.00 139,300 140,000 138,000 7,660 1,067,038,000
11/04/2017 139,300 6.30 ▲ 4.74 132,000 141,800 132,000 13,420 1,869,406,000
10/04/2017 133,000 6.00 ▲ 4.72 126,500 133,000 126,500 46,900 6,237,700,000
07/04/2017 127,000 -1.00 ▼ -0.78 128,000 128,000 125,000 47,120 5,984,240,000
05/04/2017 128,000 -1.00 ▼ -0.78 128,000 128,100 127,000 12,210 1,562,880,000
04/04/2017 129,000 -1.00 ▼ -0.77 130,000 130,000 127,600 23,500 3,031,500,000
03/04/2017 130,000 -0.20 ▼ -0.15 130,200 130,200 128,500 15,010 1,951,300,000
31/03/2017 130,200 0.20 ▲ 0.15 132,000 132,000 128,600 12,820 1,669,164,000
30/03/2017 130,000 2.00 ▲ 1.56 127,000 130,700 127,000 8,672 1,127,360,000
29/03/2017 128,000 2.00 ▲ 1.59 126,000 129,300 123,000 19,080 2,442,240,000
28/03/2017 126,000 -0.50 ▼ -0.40 126,000 126,600 125,500 10,900 1,373,400,000
27/03/2017 126,500 2.40 ▲ 1.93 126,000 127,000 126,000 7,091 897,011,500
24/03/2017 124,100 0.10 ▲ 0.08 124,000 127,000 124,000 17,170 2,130,797,000
23/03/2017 124,000 3.10 ▲ 2.56 121,000 124,000 120,900 13,920 1,726,080,000
22/03/2017 120,900 -1.10 ▼ -0.90 121,000 122,000 119,000 75,830 9,167,847,000
21/03/2017 122,000 -1.80 ▼ -1.45 122,500 123,800 120,000 23,543 2,872,246,000
20/03/2017 123,800 3.80 ▲ 3.17 122,000 124,000 121,000 18,459 2,285,224,200
17/03/2017 120,000 0.20 ▲ 0.17 120,300 121,500 119,800 16,830 2,019,600,000
16/03/2017 119,800 1.80 ▲ 1.53 118,000 119,900 118,000 21,737 2,604,092,600
15/03/2017 118,000 3.00 ▲ 2.61 115,000 119,000 115,000 14,682 1,732,476,000
14/03/2017 115,000 0.30 ▲ 0.26 115,000 115,700 114,700 21,850 2,512,750,000
13/03/2017 114,700 0.80 ▲ 0.70 114,000 115,100 113,700 19,720 2,261,884,000
10/03/2017 113,900 0.70 ▲ 0.62 113,900 114,000 110,300 6,760 769,964,000
09/03/2017 113,200 1.40 ▲ 1.25 113,000 114,400 112,000 16,470 1,864,404,000
08/03/2017 111,800 2.50 ▲ 2.29 109,500 112,000 109,500 8,580 959,244,000
07/03/2017 109,300 -0.60 ▼ -0.55 111,000 111,900 109,000 7,400 808,820,000
06/03/2017 109,900 5.70 ▲ 5.47 104,200 110,000 104,200 30,640 3,367,336,000
03/03/2017 104,200 -0.60 ▼ -0.57 104,000 105,000 103,000 4,450 463,690,000
02/03/2017 104,800 1.80 ▲ 1.75 102,000 105,000 101,100 16,240 1,701,952,000
01/03/2017 103,000 2.00 ▲ 1.98 101,200 104,000 101,000 2,500 257,500,000
28/02/2017 101,000 1.00 ▲ 1.00 100,000 102,500 99,500 50,312 5,081,512,000
27/02/2017 100,000 -2.00 ▼ -1.96 100,000 101,500 99,000 21,600 2,160,000,000
24/02/2017 102,000 -1.70 ▼ -1.64 104,000 104,400 100,000 14,340 1,462,680,000
23/02/2017 103,700 -0.10 ▼ -0.10 105,000 105,000 100,500 18,850 1,954,745,000
22/02/2017 103,800 1.10 ▲ 1.07 102,800 105,000 102,800 16,148 1,676,162,400
21/02/2017 102,700 1.80 ▲ 1.78 100,100 105,600 100,000 12,184 1,251,296,800
20/02/2017 100,900 0.90 ▲ 0.90 100,000 102,000 99,000 24,731 2,495,357,900
17/02/2017 100,000 2.50 ▲ 2.56 97,500 100,000 96,000 52,790 5,279,000,000
16/02/2017 97,500 -2.50 ▼ -2.50 101,000 101,000 97,500 9,080 885,300,000
15/02/2017 100,000 -2.50 ▼ -2.44 102,000 102,500 99,500 11,888 1,188,800,000
14/02/2017 102,500 0.00 ■■ 0.00 102,500 103,300 100,800 9,110 933,775,000
13/02/2017 102,500 4.10 ▲ 4.17 98,000 102,500 98,000 12,117 1,241,992,500
10/02/2017 98,400 2.40 ▲ 2.50 96,000 98,500 96,000 14,786 1,454,942,400
09/02/2017 96,000 1.20 ▲ 1.27 92,500 96,000 92,500 13,740 1,319,040,000
08/02/2017 94,800 -2.20 ▼ -2.27 97,000 97,000 93,000 11,411 1,081,762,800
07/02/2017 97,000 2.00 ▲ 2.11 95,000 99,500 95,000 43,505 4,219,985,000
06/02/2017 95,000 7.80 ▲ 8.94 87,500 95,900 87,400 34,450 3,272,750,000
03/02/2017 87,200 -0.30 ▼ -0.34 88,100 88,100 87,200 15,110 1,317,592,000
02/02/2017 87,500 2.00 ▲ 2.34 85,500 88,000 85,500 7,278 636,825,000
25/01/2017 85,500 0.00 ■■ 0.00 85,100 85,500 85,100 9,241 790,105,500
24/01/2017 85,500 -0.50 ▼ -0.58 87,000 87,900 85,500 20,200 1,727,100,000
23/01/2017 86,000 -1.90 ▼ -2.16 87,900 87,900 86,000 11,820 1,016,520,000
20/01/2017 87,900 -1.10 ▼ -1.24 87,500 88,500 86,500 14,400 1,265,760,000
19/01/2017 89,000 2.00 ▲ 2.30 87,000 89,000 86,700 25,615 2,279,735,000
18/01/2017 87,000 -0.80 ▼ -0.91 87,500 88,000 87,000 3,020 262,740,000
17/01/2017 87,800 -0.10 ▼ -0.11 87,500 87,800 86,900 8,832 775,449,600
16/01/2017 87,900 -0.10 ▼ -0.11 87,500 88,000 86,500 13,168 1,157,467,200
13/01/2017 88,000 0.30 ▲ 0.34 87,000 89,300 87,000 6,400 563,200,000
12/01/2017 87,700 -0.10 ▼ -0.11 90,000 90,000 86,500 3,585 314,404,500
11/01/2017 87,800 0.00 ■■ 0.00 87,800 87,800 86,500 6,800 597,040,000
10/01/2017 87,800 -0.20 ▼ -0.23 86,100 87,800 86,000 940 82,532,000
09/01/2017 88,000 -0.80 ▼ -0.90 88,000 88,300 86,500 1,910 168,080,000
06/01/2017 88,800 0.80 ▲ 0.91 85,500 89,000 79,500 5,500 488,400,000
05/01/2017 88,000 -1.90 ▼ -2.11 91,100 91,100 88,000 10,100 888,800,000
04/01/2017 89,900 1.30 ▲ 1.47 88,600 91,000 88,600 3,630 326,337,000
03/01/2017 88,600 1.20 ▲ 1.37 88,400 89,000 88,400 7,000 620,200,000
30/12/2016 87,400 1.10 ▲ 1.27 86,600 87,400 86,500 1,600 139,840,000
29/12/2016 86,300 -0.50 ▼ -0.58 86,800 86,900 86,000 7,400 638,620,000
28/12/2016 86,800 -0.20 ▼ -0.23 85,200 86,800 85,100 5,700 494,760,000
27/12/2016 87,000 2.00 ▲ 2.35 86,800 87,000 85,000 7,600 661,200,000
26/12/2016 85,000 -2.40 ▼ -2.75 86,000 86,000 84,900 19,600 1,666,000,000
23/12/2016 87,400 1.20 ▲ 1.39 86,200 87,400 85,600 4,310 376,694,000
22/12/2016 86,200 -2.30 ▼ -2.60 86,300 87,500 86,200 2,700 232,740,000
21/12/2016 88,500 0.20 ▲ 0.23 89,700 89,800 87,000 2,600 230,100,000
20/12/2016 88,300 1.70 ▲ 1.96 88,000 89,600 88,000 7,700 679,910,000
19/12/2016 86,600 1.20 ▲ 1.41 87,500 87,900 86,000 12,300 1,065,180,000
16/12/2016 85,400 0.10 ▲ 0.12 87,900 87,900 85,200 14,515 1,239,581,000
15/12/2016 85,300 -1.80 ▼ -2.07 87,200 87,200 85,300 8,500 725,050,000
14/12/2016 87,100 0.60 ▲ 0.69 84,000 88,800 84,000 7,420 646,282,000
13/12/2016 86,500 -3.50 ▼ -3.89 90,400 90,400 86,000 15,600 1,349,400,000
12/12/2016 90,000 -0.80 ▼ -0.88 90,000 90,000 87,000 5,750 517,500,000
09/12/2016 90,800 0.40 ▲ 0.44 90,000 91,500 90,000 8,700 789,960,000
08/12/2016 90,400 2.40 ▲ 2.73 88,500 90,400 86,100 9,300 840,720,000
07/12/2016 88,000 1.00 ▲ 1.15 90,000 90,000 86,000 9,060 797,280,000
06/12/2016 87,000 -3.10 ▼ -3.44 90,000 90,100 86,000 23,145 2,013,615,000
05/12/2016 90,100 -5.90 ▼ -6.15 96,000 96,000 90,000 33,310 3,001,231,000
02/12/2016 96,000 -4.00 ▼ -4.00 100,000 101,000 93,500 24,810 2,381,760,000
01/12/2016 100,000 -1.00 ▼ -0.99 101,500 101,500 99,500 10,170 1,017,000,000
30/11/2016 101,000 -0.50 ▼ -0.49 100,100 101,000 99,000 8,410 849,410,000
29/11/2016 101,500 0.00 ■■ 0.00 102,000 102,000 100,000 6,820 692,230,000
28/11/2016 101,500 -0.70 ▼ -0.68 108,000 108,000 101,000 4,280 434,420,000
25/11/2016 102,200 -0.80 ▼ -0.78 102,000 102,900 100,000 12,900 1,318,380,000
24/11/2016 103,000 -0.90 ▼ -0.87 103,900 103,900 102,500 5,820 599,460,000
23/11/2016 103,900 0.90 ▲ 0.87 103,000 105,000 102,000 3,015 313,258,500
22/11/2016 103,000 -1.00 ▼ -0.96 104,000 104,000 102,000 10,300 1,060,900,000
21/11/2016 104,000 -0.50 ▼ -0.48 100,200 105,000 100,200 2,710 281,840,000
18/11/2016 104,500 -2.10 ▼ -1.97 104,600 107,000 104,000 5,810 607,145,000
17/11/2016 106,600 -0.10 ▼ -0.09 106,900 106,900 104,500 2,000 213,200,000
16/11/2016 106,700 1.60 ▲ 1.52 107,300 107,300 105,500 3,000 320,100,000
15/11/2016 105,100 -1.60 ▼ -1.50 105,000 106,900 103,100 6,600 693,660,000
14/11/2016 106,700 -3.30 ▼ -3.00 107,100 110,000 105,000 8,600 917,620,000
11/11/2016 110,000 0.70 ▲ 0.64 110,000 111,000 106,000 7,800 858,000,000
10/11/2016 109,300 8.40 ▲ 8.33 110,000 110,000 105,000 21,290 2,326,997,000
09/11/2016 100,900 -3.90 ▼ -3.72 108,000 113,500 99,000 13,800 1,392,420,000
08/11/2016 125,800 -3.20 ▼ -2.48 134,000 134,000 124,000 23,020 2,895,916,000
07/11/2016 129,000 0.20 ▲ 0.16 123,000 129,400 123,000 12,530 1,616,370,000
04/11/2016 128,800 -0.20 ▼ -0.16 127,000 128,900 126,200 5,300 682,640,000
03/11/2016 129,000 -2.00 ▼ -1.53 125,000 130,000 125,000 11,510 1,484,790,000
02/11/2016 131,000 -3.90 ▼ -2.89 134,800 134,900 130,300 5,280 691,680,000
01/11/2016 134,900 1.40 ▲ 1.05 134,000 135,000 133,500 14,097 1,901,685,300
31/10/2016 133,500 3.50 ▲ 2.69 133,000 135,000 129,000 24,230 3,234,705,000
28/10/2016 130,000 4.00 ▲ 3.17 127,500 130,100 124,100 19,120 2,485,600,000
27/10/2016 126,000 4.00 ▲ 3.28 123,300 127,000 122,000 21,244 2,676,744,000
26/10/2016 122,000 1.30 ▲ 1.08 120,700 122,700 120,000 6,102 744,444,000
25/10/2016 120,700 2.70 ▲ 2.29 116,000 120,900 116,000 11,548 1,393,843,600
24/10/2016 118,000 -7.00 ▼ -5.60 123,000 123,100 118,000 25,670 3,029,060,000
21/10/2016 126,000 -1.90 ▼ -1.49 127,900 128,000 124,000 9,000 1,134,000,000
20/10/2016 127,900 0.90 ▲ 0.71 127,000 128,000 123,000 8,210 1,050,059,000
19/10/2016 127,000 -5.00 ▼ -3.79 131,500 134,900 127,000 43,170 5,482,590,000
18/10/2016 132,000 -1.60 ▼ -1.20 134,500 136,500 132,000 11,108 1,466,256,000
17/10/2016 133,600 -2.40 ▼ -1.76 136,500 136,500 133,600 2,730 364,728,000
14/10/2016 136,000 4.50 ▲ 3.42 131,000 136,000 131,000 10,367 1,409,912,000
13/10/2016 131,500 -2.50 ▼ -1.87 134,000 134,000 131,500 9,020 1,186,130,000
12/10/2016 134,000 0.00 ■■ 0.00 132,700 134,000 130,000 10,500 1,407,000,000
11/10/2016 134,000 -2.90 ▼ -2.12 135,000 135,000 126,000 48,837 6,544,158,000
10/10/2016 136,900 -6.60 ▼ -4.60 144,500 144,500 136,900 14,408 1,972,455,200
07/10/2016 143,500 -3.50 ▼ -2.38 147,000 147,000 141,000 11,038 1,583,953,000
06/10/2016 147,000 6.00 ▲ 4.26 140,100 148,000 140,100 16,790 2,468,130,000
05/10/2016 141,000 -0.90 ▼ -0.63 140,100 144,000 140,100 15,410 2,172,810,000
04/10/2016 141,900 -6.10 ▼ -4.12 149,000 149,000 140,000 39,046 5,540,627,400
03/10/2016 148,000 -1.40 ▼ -0.94 150,500 152,500 148,000 25,857 3,826,836,000
30/09/2016 149,400 6.40 ▲ 4.48 143,000 150,500 143,000 53,250 7,955,550,000
29/09/2016 143,000 5.50 ▲ 4.00 137,000 143,500 136,000 39,694 5,676,242,000
28/09/2016 137,500 -1.10 ▼ -0.79 138,900 138,900 136,600 17,733 2,438,287,500
27/09/2016 138,600 -0.40 ▼ -0.29 139,000 139,000 137,000 11,702 1,621,897,200
26/09/2016 139,000 2.60 ▲ 1.91 138,900 139,900 138,000 9,400 1,306,600,000
23/09/2016 136,400 3.20 ▲ 2.40 134,000 137,000 133,200 16,158 2,203,951,200
22/09/2016 133,200 3.40 ▲ 2.62 129,000 135,000 129,000 44,290 5,899,428,000
21/09/2016 129,800 -0.70 ▼ -0.54 128,600 130,700 128,600 6,400 830,720,000
20/09/2016 130,500 -0.60 ▼ -0.46 131,500 132,000 127,300 16,610 2,167,605,000
19/09/2016 131,100 6.10 ▲ 4.88 125,900 132,800 125,900 59,237 7,765,970,700
16/09/2016 125,000 2.00 ▲ 1.63 122,900 125,900 122,900 9,520 1,190,000,000
15/09/2016 123,000 0.00 ■■ 0.00 124,000 124,000 122,300 2,600 319,800,000
14/09/2016 123,000 -1.00 ▼ -0.81 124,000 126,800 122,500 18,500 2,275,500,000
13/09/2016 124,000 -0.90 ▼ -0.72 123,100 124,500 121,500 14,200 1,760,800,000
12/09/2016 124,900 -0.10 ▼ -0.08 123,000 124,900 122,900 5,400 674,460,000
09/09/2016 125,000 1.70 ▲ 1.38 123,300 128,000 123,300 34,602 4,325,250,000
08/09/2016 123,300 -0.10 ▼ -0.08 122,000 125,000 122,000 14,735 1,816,825,500
07/09/2016 123,400 -0.30 ▼ -0.24 124,000 124,000 121,000 10,795 1,332,103,000
06/09/2016 123,700 3.30 ▲ 2.74 121,200 126,000 120,500 25,640 3,171,668,000
05/09/2016 120,400 5.60 ▲ 4.88 114,800 120,500 114,800 23,426 2,820,490,400
01/09/2016 114,800 6.80 ▲ 6.30 108,000 115,000 108,000 27,960 3,209,808,000
31/08/2016 108,000 2.00 ▲ 1.89 106,500 108,500 106,500 17,000 1,836,000,000
30/08/2016 106,000 -1.00 ▼ -0.93 106,500 106,500 105,600 9,400 996,400,000
29/08/2016 107,000 -0.50 ▼ -0.47 106,700 107,500 106,300 9,500 1,016,500,000
26/08/2016 107,500 -1.30 ▼ -1.19 110,000 110,000 106,500 15,180 1,631,850,000
25/08/2016 108,800 -0.10 ▼ -0.09 109,000 109,000 107,000 15,320 1,666,816,000
24/08/2016 108,900 0.10 ▲ 0.09 108,800 110,000 107,400 8,030 874,467,000
23/08/2016 108,800 2.30 ▲ 2.16 106,300 108,800 106,000 15,850 1,724,480,000
22/08/2016 106,500 -0.50 ▼ -0.47 107,000 107,000 105,400 6,900 734,850,000
19/08/2016 107,000 -0.50 ▼ -0.47 107,600 108,000 106,000 5,972 639,004,000
18/08/2016 107,500 0.00 ■■ 0.00 107,500 108,500 107,000 11,460 1,231,950,000
17/08/2016 107,500 1.50 ▲ 1.42 105,500 108,500 105,000 16,800 1,806,000,000
16/08/2016 106,000 -1.00 ▼ -0.93 108,000 108,000 105,100 13,290 1,408,740,000
15/08/2016 107,000 -0.50 ▼ -0.47 105,600 107,500 105,500 7,970 852,790,000
12/08/2016 107,500 -3.40 ▼ -3.07 108,500 109,000 107,000 8,000 860,000,000
11/08/2016 110,900 1.60 ▲ 1.46 109,300 111,200 109,300 7,700 853,930,000
10/08/2016 109,300 1.50 ▲ 1.39 107,800 111,000 107,800 19,600 2,142,280,000
09/08/2016 107,800 1.40 ▲ 1.32 106,400 108,900 106,400 20,100 2,166,780,000
08/08/2016 106,400 -0.30 ▼ -0.28 106,000 109,000 105,300 12,600 1,340,640,000
05/08/2016 106,700 0.60 ▲ 0.57 106,100 107,000 104,000 21,300 2,272,710,000
04/08/2016 106,100 -0.90 ▼ -0.84 107,000 110,000 106,100 11,050 1,172,405,000
03/08/2016 107,000 -3.00 ▼ -2.73 108,000 109,100 104,000 21,100 2,257,700,000
02/08/2016 110,000 -4.50 ▼ -3.93 113,500 113,500 110,000 11,300 1,243,000,000
01/08/2016 114,500 -0.50 ▼ -0.43 115,000 115,900 114,500 8,800 1,007,600,000
29/07/2016 115,000 -0.10 ▼ -0.09 115,000 117,500 115,000 15,210 1,749,150,000
28/07/2016 115,100 -1.80 ▼ -1.54 116,000 116,000 115,000 18,000 2,071,800,000
27/07/2016 116,900 -1.10 ▼ -0.93 116,000 117,500 115,000 13,126 1,534,429,400
26/07/2016 118,000 -1.00 ▼ -0.84 118,000 118,400 115,000 11,764 1,388,152,000
25/07/2016 119,000 -0.90 ▼ -0.75 120,000 123,000 118,200 30,440 3,622,360,000
22/07/2016 119,900 -0.10 ▼ -0.08 122,500 123,000 115,000 25,536 3,061,766,400
21/07/2016 120,000 0.10 ▲ 0.08 125,000 130,000 119,900 47,500 5,700,000,000
20/07/2016 119,900 6.40 ▲ 5.64 115,300 124,000 114,900 43,200 5,179,680,000
19/07/2016 113,500 3.50 ▲ 3.18 110,000 115,300 108,200 36,986 4,197,911,000
18/07/2016 110,000 3.50 ▲ 3.29 106,000 110,000 106,000 12,752 1,402,720,000
15/07/2016 106,500 0.50 ▲ 0.47 106,000 107,000 105,000 26,900 2,864,850,000
14/07/2016 106,000 -9.00 ▼ -7.83 114,000 114,000 106,000 72,020 7,634,120,000
13/07/2016 115,000 -1.00 ▼ -0.86 116,000 116,100 114,100 13,810 1,588,150,000
12/07/2016 116,000 -1.10 ▼ -0.94 117,000 117,000 113,100 24,740 2,869,840,000
11/07/2016 117,100 -6.50 ▼ -5.26 123,600 127,900 112,000 32,910 3,853,761,000
08/07/2016 123,600 -3.40 ▼ -2.68 126,000 126,000 122,500 10,510 1,299,036,000
07/07/2016 127,000 4.90 ▲ 4.01 122,100 128,500 121,600 20,410 2,592,070,000
06/07/2016 122,100 -0.30 ▼ -0.25 123,200 123,200 121,000 9,300 1,135,530,000
05/07/2016 122,400 -0.20 ▼ -0.16 123,000 124,400 122,000 24,600 3,011,040,000
04/07/2016 122,600 0.30 ▲ 0.25 122,500 125,000 122,500 12,582 1,542,553,200
01/07/2016 122,300 1.20 ▲ 0.99 121,100 123,000 120,200 14,000 1,712,200,000
30/06/2016 121,100 0.00 ■■ 0.00 122,500 123,500 121,100 8,400 1,017,240,000
29/06/2016 121,100 3.20 ▲ 2.71 118,900 123,000 118,100 10,460 1,266,706,000
28/06/2016 117,900 0.90 ▲ 0.77 116,000 118,000 115,500 6,870 809,973,000
27/06/2016 117,000 -3.00 ▼ -2.50 120,000 120,000 110,000 12,300 1,439,100,000
24/06/2016 120,000 -6.40 ▼ -5.06 124,000 124,500 113,800 53,160 6,379,200,000
23/06/2016 126,400 5.40 ▲ 4.46 123,000 126,500 121,500 19,600 2,477,440,000
22/06/2016 121,000 7.40 ▲ 6.51 115,900 121,000 115,900 28,690 3,471,490,000
21/06/2016 113,600 2.00 ▲ 1.79 111,600 114,000 111,600 13,500 1,533,600,000
20/06/2016 111,600 0.10 ▲ 0.09 111,600 114,000 111,600 9,900 1,104,840,000
17/06/2016 111,500 0.00 ■■ 0.00 111,500 111,500 110,300 11,950 1,332,425,000
16/06/2016 111,500 0.00 ■■ 0.00 111,200 113,000 110,000 12,846 1,432,329,000
15/06/2016 111,500 -0.50 ▼ -0.45 110,500 112,000 109,000 27,904 3,111,296,000
14/06/2016 112,000 -0.50 ▼ -0.44 112,200 112,200 110,000 5,900 660,800,000
13/06/2016 112,500 -1.50 ▼ -1.32 115,500 115,500 111,000 11,950 1,344,375,000
10/06/2016 114,000 2.20 ▲ 1.97 111,000 114,000 111,000 23,450 2,673,300,000
09/06/2016 111,800 4.30 ▲ 4.00 107,600 113,000 107,600 30,804 3,443,887,200
08/06/2016 107,500 0.00 ■■ 0.00 108,000 108,900 107,100 19,150 2,058,625,000
07/06/2016 107,500 -1.50 ▼ -1.38 108,900 108,900 106,500 6,400 688,000,000
06/06/2016 109,000 -1.00 ▼ -0.91 110,000 111,500 105,000 13,660 1,488,940,000
03/06/2016 110,000 7.10 ▲ 6.90 105,000 112,000 102,900 25,440 2,798,400,000
02/06/2016 102,900 2.10 ▲ 2.08 100,000 104,000 98,000 14,300 1,471,470,000
01/06/2016 104,800 1.30 ▲ 1.26 103,500 104,800 102,000 8,700 911,760,000
31/05/2016 103,500 -2.00 ▼ -1.90 106,500 106,500 103,500 19,700 2,038,950,000
30/05/2016 105,500 2.50 ▲ 2.43 106,000 106,500 103,400 8,500 896,750,000
27/05/2016 103,000 -1.90 ▼ -1.81 103,000 104,000 101,000 16,100 1,658,300,000
26/05/2016 104,900 -3.60 ▼ -3.32 109,000 109,000 104,000 25,658 2,691,524,200
25/05/2016 108,500 -0.50 ▼ -0.46 108,900 108,900 105,000 5,800 629,300,000
24/05/2016 109,000 -0.90 ▼ -0.82 110,000 111,900 107,000 17,610 1,919,490,000
23/05/2016 109,900 4.20 ▲ 3.97 106,000 113,200 106,000 20,551 2,258,554,900
20/05/2016 105,700 7.80 ▲ 7.97 98,500 105,900 97,900 29,040 3,069,528,000
19/05/2016 97,900 2.90 ▲ 3.05 95,000 97,900 95,000 7,160 700,964,000
18/05/2016 95,000 -2.00 ▼ -2.06 97,000 97,100 95,000 8,810 836,950,000
17/05/2016 97,000 0.90 ▲ 0.94 98,000 99,000 96,000 7,210 699,370,000
16/05/2016 96,100 -1.40 ▼ -1.44 97,500 98,000 93,500 14,960 1,437,656,000
13/05/2016 97,500 0.50 ▲ 0.52 97,000 97,500 94,600 18,860 1,838,850,000
12/05/2016 97,000 -2.00 ▼ -2.02 100,000 100,000 97,000 8,768 850,496,000
11/05/2016 99,000 4.00 ▲ 4.21 95,000 99,500 95,000 21,261 2,104,839,000
10/05/2016 95,000 1.70 ▲ 1.82 93,000 97,500 91,100 15,574 1,479,530,000
09/05/2016 93,300 -4.70 ▼ -4.80 100,000 100,000 93,000 35,800 3,340,140,000
06/05/2016 98,000 -7.00 ▼ -6.67 105,000 105,000 98,000 30,200 2,959,600,000
05/05/2016 105,000 -6.40 ▼ -5.75 111,500 111,500 104,000 11,538 1,211,490,000
04/05/2016 111,400 1.50 ▲ 1.36 112,000 113,000 109,900 11,321 1,261,159,400
29/04/2016 109,900 9.60 ▲ 9.57 100,000 110,300 100,000 14,802 1,626,739,800
28/04/2016 100,300 -5.70 ▼ -5.38 106,000 106,000 99,100 25,380 2,545,614,000
27/04/2016 106,000 -2.00 ▼ -1.85 108,100 109,000 101,100 21,452 2,273,912,000
26/04/2016 108,000 7.60 ▲ 7.57 105,000 110,000 102,500 30,357 3,278,556,000
25/04/2016 100,400 9.10 ▲ 9.97 100,000 100,400 97,000 67,400 6,766,960,000
22/04/2016 91,300 8.30 ▲ 10.00 88,800 91,300 88,800 6,296 574,824,800
21/04/2016 83,000 7.00 ▲ 9.21 76,000 83,600 76,000 23,200 1,925,600,000
20/04/2016 76,000 1.00 ▲ 1.33 74,500 77,500 74,000 24,180 1,837,680,000
19/04/2016 75,000 0.70 ▲ 0.94 74,300 76,000 74,300 29,026 2,176,950,000
15/04/2016 74,300 0.30 ▲ 0.41 73,000 75,000 73,000 5,200 386,360,000
14/04/2016 74,000 1.50 ▲ 2.07 72,700 75,000 72,700 24,604 1,820,696,000
13/04/2016 72,500 0.00 ■■ 0.00 72,500 73,000 72,100 6,000 435,000,000
12/04/2016 72,500 -0.70 ▼ -0.96 71,000 73,200 71,000 9,300 674,250,000
11/04/2016 73,200 -0.80 ▼ -1.08 74,000 74,000 71,700 18,940 1,386,408,000
08/04/2016 74,000 1.40 ▲ 1.93 72,600 74,900 72,500 30,000 2,220,000,000
07/04/2016 72,600 4.10 ▲ 5.99 69,000 74,000 68,500 30,400 2,207,040,000
06/04/2016 68,500 0.30 ▲ 0.44 67,000 68,500 67,000 5,300 363,050,000
05/04/2016 68,200 1.70 ▲ 2.56 66,600 68,700 66,600 1,900 129,580,000
04/04/2016 66,500 -0.20 ▼ -0.30 66,000 66,700 65,600 14,000 931,000,000
01/04/2016 66,700 -1.80 ▼ -2.63 68,400 68,400 66,000 9,780 652,326,000
31/03/2016 68,500 -1.50 ▼ -2.14 69,900 70,000 68,500 18,100 1,239,850,000
30/03/2016 70,000 1.00 ▲ 1.45 68,500 70,000 67,700 10,400 728,000,000
29/03/2016 69,000 -0.80 ▼ -1.15 70,000 70,800 69,000 14,558 1,004,502,000
28/03/2016 69,800 4.60 ▲ 7.06 64,000 69,900 63,500 33,200 2,317,360,000
25/03/2016 65,200 -1.70 ▼ -2.54 66,500 66,500 64,500 12,200 795,440,000
24/03/2016 66,900 2.00 ▲ 3.08 64,000 67,000 64,000 13,766 920,945,400
23/03/2016 64,900 2.80 ▲ 4.51 62,000 66,600 61,800 20,868 1,354,333,200
22/03/2016 62,100 -0.90 ▼ -1.43 61,400 62,500 61,200 11,338 704,089,800
21/03/2016 63,000 0.00 ■■ 0.00 63,000 63,500 62,000 8,300 522,900,000
18/03/2016 63,000 2.20 ▲ 3.62 61,000 64,500 61,000 18,908 1,191,204,000
17/03/2016 60,800 4.30 ▲ 7.61 58,000 61,000 57,500 11,600 705,280,000
16/03/2016 56,500 0.60 ▲ 1.07 55,000 56,500 55,000 10,372 586,018,000
15/03/2016 55,900 -0.10 ▼ -0.18 55,500 55,900 54,400 10,364 579,347,600
14/03/2016 56,000 1.00 ▲ 1.82 55,200 56,000 55,200 17,400 974,400,000
11/03/2016 55,000 -1.80 ▼ -3.17 56,800 56,900 55,000 8,100 445,500,000
10/03/2016 56,800 2.50 ▲ 4.60 54,600 57,000 54,600 16,116 915,388,800
09/03/2016 54,300 -0.30 ▼ -0.55 53,300 55,000 53,300 14,100 765,630,000
08/03/2016 54,600 -0.80 ▼ -1.44 55,400 55,400 54,500 4,100 223,860,000
07/03/2016 55,400 -0.60 ▼ -1.07 56,000 56,000 55,000 2,400 132,960,000
04/03/2016 56,000 1.10 ▲ 2.00 54,900 56,500 54,900 23,500 1,316,000,000
03/03/2016 54,900 2.50 ▲ 4.77 53,000 55,900 53,000 19,700 1,081,530,000
02/03/2016 52,400 -0.20 ▼ -0.38 52,000 53,000 52,000 9,410 493,084,000
01/03/2016 52,600 -0.30 ▼ -0.57 51,500 52,800 51,500 20,000 1,052,000,000
29/02/2016 52,900 -0.50 ▼ -0.94 54,000 54,000 52,000 16,500 872,850,000
26/02/2016 53,400 3.60 ▲ 7.23 51,400 54,000 51,400 29,322 1,565,794,800
25/02/2016 49,800 1.10 ▲ 2.26 49,400 52,000 49,400 49,150 2,447,670,000
24/02/2016 48,700 -0.30 ▼ -0.61 48,900 48,900 48,100 5,800 282,460,000
23/02/2016 49,000 0.50 ▲ 1.03 48,500 49,500 48,500 10,878 533,022,000
22/02/2016 48,500 0.10 ▲ 0.21 48,400 48,500 47,800 5,914 286,829,000
19/02/2016 48,400 0.20 ▲ 0.41 48,500 48,800 48,100 4,300 208,120,000
18/02/2016 48,200 -1.80 ▼ -3.60 50,400 50,400 47,000 5,178 249,579,600
17/02/2016 50,000 -0.30 ▼ -0.60 51,000 51,000 50,000 8,600 430,000,000
16/02/2016 50,300 3.30 ▲ 7.02 47,700 51,500 47,700 25,900 1,302,770,000
15/02/2016 47,000 0.50 ▲ 1.08 47,000 47,000 47,000 800 37,600,000
05/02/2016 46,500 0.60 ▲ 1.31 45,900 46,500 45,900 4,100 190,650,000
04/02/2016 45,900 0.00 ■■ 0.00 46,200 46,200 45,900 1,000 45,900,000
03/02/2016 45,900 0.00 ■■ 0.00 45,500 45,900 45,500 1,200 55,080,000
02/02/2016 45,900 -0.10 ▼ -0.22 45,900 45,900 45,900 210 9,639,000
01/02/2016 46,000 -0.30 ▼ -0.65 45,500 46,000 45,000 1,600 73,600,000
29/01/2016 46,300 -0.20 ▼ -0.43 46,300 46,300 46,300 2,140 99,082,000
28/01/2016 46,500 0.00 ■■ 0.00 46,000 46,500 45,000 4,100 190,650,000
27/01/2016 46,500 0.50 ▲ 1.09 46,500 46,800 45,500 11,000 511,500,000
26/01/2016 46,000 -1.50 ▼ -3.16 46,100 47,500 42,900 13,800 634,800,000
25/01/2016 47,500 0.10 ▲ 0.21 48,000 49,000 47,000 7,200 342,000,000
22/01/2016 47,400 0.00 ■■ 0.00 47,000 47,400 46,000 15,000 711,000,000
21/01/2016 47,400 -0.60 ▼ -1.25 48,000 48,000 47,000 10,200 483,480,000
20/01/2016 48,000 -0.50 ▼ -1.03 50,000 50,000 47,500 20,400 979,200,000
19/01/2016 48,500 0.00 ■■ 0.00 48,000 48,500 47,400 1,580 76,630,000
18/01/2016 48,500 -1.00 ▼ -2.02 48,500 48,600 48,000 21,500 1,042,750,000
15/01/2016 49,500 -0.50 ▼ -1.00 49,000 49,500 48,000 3,400 168,300,000
14/01/2016 50,000 -5.00 ▼ -9.09 50,000 50,000 50,000 100 5,000,000
13/01/2016 55,000 4.50 ▲ 8.91 50,000 55,000 48,500 8,900 489,500,000
12/01/2016 50,500 -0.50 ▼ -0.98 50,500 50,500 50,300 400 20,200,000
11/01/2016 51,000 1.70 ▲ 3.45 49,300 51,000 49,300 14,230 725,730,000
08/01/2016 49,300 -0.30 ▼ -0.60 49,100 49,300 48,800 1,700 83,810,000
07/01/2016 49,600 -0.20 ▼ -0.40 49,400 49,600 48,600 700 34,720,000
06/01/2016 49,800 0.80 ▲ 1.63 49,000 49,800 49,000 3,800 189,240,000
05/01/2016 49,000 -2.00 ▼ -3.92 49,200 49,900 49,000 3,600 176,400,000
04/01/2016 51,000 -0.50 ▼ -0.97 49,300 51,000 49,300 600 30,600,000
31/12/2015 51,500 0.50 ▲ 0.98 51,500 51,500 51,500 300 15,450,000
30/12/2015 51,000 1.10 ▲ 2.20 49,900 51,000 49,900 14,050 716,550,000
29/12/2015 49,900 0.40 ▲ 0.81 49,500 50,000 49,000 4,200 209,580,000
28/12/2015 49,500 0.90 ▲ 1.85 49,500 51,000 49,000 7,200 356,400,000
25/12/2015 48,600 -0.90 ▼ -1.82 49,000 49,000 48,600 7,280 353,808,000
24/12/2015 49,500 0.00 ■■ 0.00 50,000 50,000 49,300 5,200 257,400,000
23/12/2015 49,500 0.00 ■■ 0.00 50,000 50,000 49,500 5,500 272,250,000
22/12/2015 49,500 -0.30 ▼ -0.60 49,600 50,500 49,500 7,084 350,658,000
21/12/2015 49,800 -1.70 ▼ -3.30 51,500 51,500 49,800 5,600 278,880,000
18/12/2015 51,500 0.00 ■■ 0.00 51,500 51,500 50,500 3,600 185,400,000
17/12/2015 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,952 100,528,000
16/12/2015 51,500 0.10 ▲ 0.19 52,000 52,000 51,500 6,100 314,150,000
15/12/2015 51,400 1.30 ▲ 2.59 50,100 52,000 50,100 1,800 92,520,000
14/12/2015 50,100 -1.70 ▼ -3.28 52,000 53,000 50,100 9,700 485,970,000
11/12/2015 51,800 0.20 ▲ 0.39 51,600 51,800 51,000 2,200 113,960,000
10/12/2015 51,600 -0.40 ▼ -0.77 52,000 53,000 50,500 1,102 56,863,200
09/12/2015 52,000 0.60 ▲ 1.17 50,500 54,100 50,500 13,700 712,400,000
08/12/2015 51,400 1.60 ▲ 3.21 48,100 51,800 48,100 13,364 686,909,600
07/12/2015 49,800 0.30 ▲ 0.61 49,600 50,000 44,800 21,300 1,060,740,000
04/12/2015 49,500 -0.50 ▼ -1.00 50,000 50,500 49,200 4,500 222,750,000
03/12/2015 50,000 0.00 ■■ 0.00 50,000 50,400 49,900 4,300 215,000,000
02/12/2015 50,000 0.60 ▲ 1.21 49,000 50,500 47,600 6,400 320,000,000
01/12/2015 49,400 0.50 ▲ 1.02 48,000 50,900 44,200 51,900 2,563,860,000
30/11/2015 48,900 -2.10 ▼ -4.12 51,000 51,000 48,700 33,100 1,618,590,000
27/11/2015 51,000 -2.50 ▼ -4.67 54,800 55,000 50,200 23,050 1,175,550,000
26/11/2015 53,500 -1.30 ▼ -2.37 55,500 55,900 53,500 22,600 1,209,100,000
25/11/2015 54,800 -1.00 ▼ -1.79 55,500 55,500 53,500 20,300 1,112,440,000
24/11/2015 55,800 -2.10 ▼ -3.63 57,000 57,000 54,000 9,000 502,200,000
23/11/2015 57,900 1.60 ▲ 2.84 56,200 59,000 56,000 21,700 1,256,430,000
20/11/2015 56,300 3.80 ▲ 7.24 52,500 57,700 52,500 30,500 1,717,150,000
19/11/2015 52,500 1.70 ▲ 3.35 50,000 53,500 50,000 29,942 1,571,955,000
18/11/2015 50,800 -0.70 ▼ -1.36 50,000 50,800 49,600 12,800 650,240,000
17/11/2015 51,500 -0.50 ▼ -0.96 52,000 52,000 50,000 6,810 350,715,000
16/11/2015 52,000 0.50 ▲ 0.97 52,000 52,500 51,200 23,617 1,228,084,000
13/11/2015 55,500 5.00 ▲ 9.90 50,500 55,500 49,000 67,900 3,768,450,000
12/11/2015 50,500 0.50 ▲ 1.00 50,400 50,900 49,500 8,252 416,726,000
11/11/2015 50,000 0.30 ▲ 0.60 49,500 50,500 49,500 16,600 830,000,000
10/11/2015 49,700 0.70 ▲ 1.43 49,000 49,800 48,800 12,200 606,340,000
09/11/2015 49,000 -1.40 ▼ -2.78 50,500 50,500 49,000 18,300 896,700,000
06/11/2015 50,400 -0.60 ▼ -1.18 49,500 50,900 48,700 16,100 811,440,000
05/11/2015 51,000 0.10 ▲ 0.20 50,900 51,400 50,900 11,840 603,840,000
04/11/2015 50,900 0.10 ▲ 0.20 51,000 52,000 50,900 12,400 631,160,000
03/11/2015 50,800 2.00 ▲ 4.10 48,500 51,000 48,000 30,700 1,559,560,000
02/11/2015 48,800 -2.70 ▼ -5.24 51,500 51,500 48,000 42,356 2,066,972,800
30/10/2015 51,500 -1.60 ▼ -3.01 52,900 53,300 50,000 32,884 1,693,526,000
29/10/2015 53,100 0.20 ▲ 0.38 53,000 54,600 52,900 15,200 807,120,000
28/10/2015 52,900 4.80 ▲ 9.98 52,500 52,900 51,000 56,170 2,971,393,000
27/10/2015 48,100 4.30 ▲ 9.82 43,800 48,100 43,000 49,650 2,388,165,000
26/10/2015 43,800 0.20 ▲ 0.46 43,500 43,900 43,500 9,870 432,306,000
23/10/2015 43,600 0.00 ■■ 0.00 43,000 43,600 42,000 18,300 797,880,000
22/10/2015 43,600 0.60 ▲ 1.40 43,300 43,600 41,000 9,700 422,920,000
21/10/2015 43,000 1.00 ▲ 2.38 42,000 43,000 41,600 8,200 352,600,000
20/10/2015 42,000 -1.20 ▼ -2.78 43,000 43,900 41,000 5,860 246,120,000
19/10/2015 43,200 2.00 ▲ 4.85 41,200 43,200 41,200 10,450 451,440,000
16/10/2015 41,200 0.20 ▲ 0.49 41,000 41,600 39,500 26,110 1,075,732,000
15/10/2015 41,000 -0.70 ▼ -1.68 41,700 41,700 40,000 19,309 791,669,000
14/10/2015 41,700 1.90 ▲ 4.77 39,800 41,800 39,800 14,625 609,862,500
13/10/2015 39,800 1.80 ▲ 4.74 38,000 39,800 38,000 22,700 903,460,000
12/10/2015 38,000 -0.10 ▼ -0.26 38,100 38,100 37,700 13,200 501,600,000
09/10/2015 38,100 0.00 ■■ 0.00 38,100 38,100 37,900 16,426 625,830,600
08/10/2015 38,100 0.00 ■■ 0.00 38,100 38,200 37,700 24,100 918,210,000
07/10/2015 38,100 -0.90 ▼ -2.31 38,000 38,100 37,900 13,340 508,254,000
06/10/2015 39,000 0.10 ▲ 0.26 38,700 39,000 38,200 17,000 663,000,000
05/10/2015 38,900 1.40 ▲ 3.73 37,700 39,500 37,100 18,300 711,870,000
02/10/2015 37,500 -0.70 ▼ -1.83 38,500 38,500 36,600 17,100 641,250,000
01/10/2015 38,200 -0.40 ▼ -1.04 39,000 39,000 37,500 11,900 454,580,000
30/09/2015 38,600 -1.50 ▼ -3.74 40,500 40,600 38,600 10,150 391,790,000
29/09/2015 40,100 2.80 ▲ 7.51 38,500 40,500 37,000 41,495 1,663,949,500
28/09/2015 37,300 3.20 ▲ 9.38 37,300 37,500 35,100 47,920 1,787,416,000
25/09/2015 34,100 3.10 ▲ 10.00 31,400 34,100 31,400 28,700 978,670,000
24/09/2015 31,000 0.10 ▲ 0.32 30,900 31,000 30,800 1,200 37,200,000
23/09/2015 30,900 2.10 ▲ 7.29 28,800 30,900 28,800 15,200 469,680,000
22/09/2015 28,800 0.50 ▲ 1.77 28,400 28,800 28,300 10,700 308,160,000
21/09/2015 28,300 0.00 ■■ 0.00 28,300 28,400 28,200 3,400 96,220,000
18/09/2015 28,300 -0.10 ▼ -0.35 28,400 28,400 28,000 6,500 183,950,000
17/09/2015 28,400 0.00 ■■ 0.00 28,100 28,400 28,000 3,400 96,560,000
16/09/2015 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 500 14,200,000
15/09/2015 28,400 0.00 ■■ 0.00 28,400 28,400 28,100 8,000 227,200,000
14/09/2015 28,400 -0.40 ▼ -1.39 28,100 28,400 28,100 1,000 28,400,000
11/09/2015 28,800 0.50 ▲ 1.77 28,300 28,900 28,100 4,600 132,480,000
10/09/2015 28,300 -0.20 ▼ -0.70 28,300 28,400 28,000 9,300 263,190,000
09/09/2015 28,500 0.20 ▲ 0.71 28,300 28,500 28,300 5,700 162,450,000
08/09/2015 28,300 0.40 ▲ 1.43 28,200 28,500 27,800 7,500 212,250,000
07/09/2015 27,900 -0.10 ▼ -0.36 27,900 27,900 27,900 100 2,790,000
04/09/2015 28,000 0.00 ■■ 0.00 27,900 28,000 27,500 9,800 274,400,000
03/09/2015 28,000 0.00 ■■ 0.00 27,500 28,000 27,000 8,300 232,400,000
01/09/2015 28,000 -1.30 ▼ -4.44 28,000 28,200 27,600 11,500 322,000,000
31/08/2015 29,300 -0.10 ▼ -0.34 28,200 29,300 28,000 8,400 246,120,000
28/08/2015 29,400 1.00 ▲ 3.52 28,300 29,400 28,300 19,000 558,600,000
27/08/2015 28,400 0.60 ▲ 2.16 27,500 28,500 27,500 26,200 744,080,000
26/08/2015 27,800 1.40 ▲ 5.30 26,400 27,800 26,400 19,300 536,540,000
25/08/2015 26,400 0.50 ▲ 1.93 25,700 26,600 25,700 16,300 430,320,000
24/08/2015 25,900 -0.40 ▼ -1.52 26,300 26,300 25,500 50,000 1,295,000,000
21/08/2015 26,300 -0.50 ▼ -1.87 26,500 26,500 25,600 64,020 1,683,726,000
20/08/2015 26,800 -0.10 ▼ -0.37 26,800 26,800 26,300 11,900 318,920,000
19/08/2015 26,900 0.20 ▲ 0.75 26,700 27,000 26,500 6,900 185,610,000
18/08/2015 26,700 -0.70 ▼ -2.55 27,000 27,000 26,700 16,000 427,200,000
17/08/2015 27,400 0.10 ▲ 0.37 27,500 27,600 26,900 12,500 342,500,000
14/08/2015 27,300 0.30 ▲ 1.11 27,000 27,300 26,900 10,600 289,380,000
13/08/2015 28,000 -0.70 ▼ -2.44 28,700 28,700 27,900 22,465 629,020,000
12/08/2015 28,700 -0.10 ▼ -0.35 28,800 28,900 28,000 16,500 473,550,000
11/08/2015 28,800 -1.70 ▼ -5.57 30,500 30,500 28,100 61,400 1,768,320,000
10/08/2015 30,500 -3.30 ▼ -9.76 31,000 32,800 30,500 61,400 1,872,700,000
07/08/2015 33,800 2.90 ▲ 9.39 30,900 33,800 30,000 170,500 5,762,900,000
06/08/2015 30,900 0.10 ▲ 0.32 33,000 33,800 30,800 58,100 1,795,290,000
05/08/2015 30,800 2.80 ▲ 10.00 28,000 30,800 27,900 1,148,200 35,364,560,000
04/08/2015 28,000 1.00 ▲ 3.70 27,000 28,000 27,000 520,000 14,560,000,000
03/08/2015 27,000 1.40 ▲ 5.47 25,600 28,000 25,600 3,800 102,600,000
31/07/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 2,800 71,680,000
30/07/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
29/07/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
28/07/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
27/07/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
24/07/2015 25,600 -0.90 ▼ -3.40 25,600 25,600 25,600 800 20,480,000
23/07/2015 26,500 -2.00 ▼ -7.02 26,500 26,500 26,500 1,000 26,500,000
22/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
21/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
20/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
17/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
16/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
15/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
14/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
13/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
10/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
09/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
08/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
07/07/2015 28,500 2.50 ▲ 9.62 28,500 28,500 28,500 100 2,850,000
06/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
03/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
02/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
01/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
30/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
29/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
26/06/2015 26,000 0.30 ▲ 1.17 24,000 26,000 24,000 1,200 31,200,000
25/06/2015 27,200 -1.10 ▼ -3.89 27,200 27,200 27,200 500 13,600,000
24/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
23/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
22/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 100 2,830,000
19/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 100 2,830,000
18/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
17/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
16/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
15/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 500 14,150,000
12/06/2015 28,300 0.10 ▲ 0.35 28,200 28,300 28,200 2,000 56,600,000
11/06/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
10/06/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
09/06/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
08/06/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 1,200 33,840,000
05/06/2015 28,200 1.20 ▲ 4.44 28,300 28,300 28,000 700 19,740,000
04/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
03/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
02/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
01/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
29/05/2015 27,000 0.10 ▲ 0.37 27,000 27,000 27,000 1,100 29,700,000
28/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
27/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
26/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
25/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
22/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
21/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
20/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
19/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
18/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
15/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
14/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
13/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 1,000 26,900,000
12/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
11/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
08/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
07/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
06/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 100 2,690,000
05/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
04/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
27/04/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
24/04/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
23/04/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
22/04/2015 26,900 0.90 ▲ 3.46 26,900 26,900 26,900 600 16,140,000
21/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/04/2015 26,000 0.00 ■■ 0.00 26,900 26,900 26,000 800 20,800,000
17/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
16/04/2015 26,000 -0.90 ▼ -3.35 26,900 26,900 26,000 2,400 62,400,000
15/04/2015 26,900 -2.50 ▼ -8.50 26,500 26,900 26,500 52,500 1,412,250,000
14/04/2015 29,400 -0.40 ▼ -1.34 26,900 29,400 26,900 700 20,580,000
13/04/2015 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
10/04/2015 29,800 1.50 ▲ 5.30 29,800 29,800 29,800 100 2,980,000
09/04/2015 28,300 -0.50 ▼ -1.74 26,000 28,300 26,000 200 5,660,000
08/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
07/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
06/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
03/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
02/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
01/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
31/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
30/03/2015 28,800 0.30 ▲ 1.05 28,800 28,800 28,800 100 2,880,000
27/03/2015 28,500 -0.30 ▼ -1.04 26,000 28,500 26,000 200 5,700,000
26/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
25/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
24/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
23/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
20/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
19/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
18/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
17/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
16/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
13/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
12/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
11/03/2015 28,800 0.10 ▲ 0.35 28,800 28,800 28,800 100 2,880,000
10/03/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
09/03/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
06/03/2015 28,700 -0.60 ▼ -2.05 27,500 28,700 27,500 200 5,740,000
05/03/2015 29,300 0.40 ▲ 1.38 29,300 29,300 29,300 100 2,930,000
04/03/2015 28,900 -0.50 ▼ -1.70 28,900 28,900 28,900 800 23,120,000
03/03/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
02/03/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
27/02/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
26/02/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 200 5,880,000
25/02/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
24/02/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
13/02/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
12/02/2015 29,400 -0.10 ▼ -0.34 26,800 29,400 26,800 1,100 32,340,000
11/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
10/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
09/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
06/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
05/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
04/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
03/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
02/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
30/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
29/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
28/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
27/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
26/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
23/01/2015 29,500 -2.50 ▼ -7.81 29,500 29,500 29,500 1,100 32,450,000
22/01/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
21/01/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
20/01/2015 32,000 2.50 ▲ 8.47 32,000 32,000 32,000 100 3,200,000
19/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
16/01/2015 29,500 -0.50 ▼ -1.67 28,500 29,500 28,500 800 23,600,000
15/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
13/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
09/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
08/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
07/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
06/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
05/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
31/12/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
30/12/2014 30,000 -1.30 ▼ -4.15 30,000 30,000 30,000 100 3,000,000
29/12/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
26/12/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
25/12/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
24/12/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
23/12/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
22/12/2014 31,300 2.50 ▲ 8.68 28,800 31,300 28,800 800 25,040,000
19/12/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
18/12/2014 28,800 0.40 ▲ 1.41 28,000 28,800 28,000 2,300 66,240,000
17/12/2014 28,400 -2.30 ▼ -7.49 28,400 28,400 28,400 5,000 142,000,000
16/12/2014 30,700 1.70 ▲ 5.86 30,700 30,700 30,700 100 3,070,000
15/12/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
12/12/2014 29,000 0.20 ▲ 0.69 28,500 29,000 28,500 15,000 435,000,000
11/12/2014 28,800 -0.10 ▼ -0.35 28,000 29,000 28,000 19,800 570,240,000
10/12/2014 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
09/12/2014 28,900 0.10 ▲ 0.35 27,000 28,900 26,600 5,500 158,950,000
08/12/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 300 8,640,000
05/12/2014 28,800 -0.10 ▼ -0.35 28,000 28,800 28,000 200 5,760,000
04/12/2014 28,900 2.30 ▲ 8.65 28,900 28,900 28,900 100 2,890,000
03/12/2014 26,600 -2.60 ▼ -8.90 26,600 26,600 26,600 100 2,660,000
02/12/2014 29,200 1.70 ▲ 6.18 29,200 29,200 29,200 100 2,920,000
01/12/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
28/11/2014 27,500 -1.60 ▼ -5.50 29,500 29,500 27,500 2,500 68,750,000
27/11/2014 29,100 2.10 ▲ 7.78 29,100 29,100 26,000 300 8,730,000
26/11/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/11/2014 27,000 -1.20 ▼ -4.26 26,800 29,200 26,800 700 18,900,000
24/11/2014 28,200 -3.10 ▼ -9.90 29,000 31,000 28,200 4,500 126,900,000
21/11/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
20/11/2014 31,300 2.40 ▲ 8.30 31,300 31,300 31,300 100 3,130,000
19/11/2014 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
18/11/2014 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
17/11/2014 28,900 0.10 ▲ 0.35 26,500 29,000 26,500 400 11,560,000
14/11/2014 28,800 2.10 ▲ 7.87 28,800 28,800 28,800 100 2,880,000
13/11/2014 26,700 -2.20 ▼ -7.61 26,600 26,700 26,600 400 10,680,000
12/11/2014 28,900 -0.10 ▼ -0.34 26,800 28,900 26,800 200 5,780,000
11/11/2014 29,000 0.20 ▲ 0.69 29,000 29,000 29,000 100 2,900,000
10/11/2014 28,800 0.00 ■■ 0.00 28,500 28,800 28,500 71,400 2,056,320,000
07/11/2014 28,800 0.10 ▲ 0.35 28,600 28,900 28,600 204,500 5,889,600,000
06/11/2014 28,700 -0.30 ▼ -1.03 28,900 28,900 26,700 139,500 4,003,650,000
05/11/2014 29,000 -0.80 ▼ -2.68 29,000 29,000 28,800 68,000 1,972,000,000
04/11/2014 29,800 1.00 ▲ 3.47 31,500 31,500 28,800 254,300 7,578,140,000
03/11/2014 28,800 2.60 ▲ 9.92 28,800 28,800 28,800 117,600 3,386,880,000
31/10/2014 26,200 0.20 ▲ 0.77 26,200 26,200 26,000 3,600 94,320,000
30/10/2014 26,000 0.20 ▲ 0.78 25,800 26,000 25,800 3,700 96,200,000
29/10/2014 25,800 -0.20 ▼ -0.77 25,200 25,800 25,200 2,700 69,660,000
28/10/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/10/2014 26,000 -0.20 ▼ -0.76 25,200 26,000 25,200 11,100 288,600,000
24/10/2014 26,200 0.60 ▲ 2.34 26,400 26,400 25,600 500 13,100,000
23/10/2014 25,600 -0.60 ▼ -2.29 25,600 25,600 25,600 100 2,560,000
22/10/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
21/10/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
20/10/2014 26,200 0.30 ▲ 1.16 25,200 26,200 25,200 2,300 60,260,000
17/10/2014 25,900 -0.10 ▼ -0.38 25,200 25,900 25,200 1,100 28,490,000
16/10/2014 26,000 0.00 ■■ 0.00 25,200 26,000 25,200 4,600 119,600,000
15/10/2014 26,000 -0.10 ▼ -0.38 25,200 26,000 25,200 10,600 275,600,000
14/10/2014 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
13/10/2014 26,100 0.60 ▲ 2.35 25,200 26,100 25,200 15,620 407,682,000
10/10/2014 25,500 -0.90 ▼ -3.41 27,000 27,000 25,200 10,600 270,300,000
09/10/2014 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 10 264,000
08/10/2014 26,400 -0.10 ▼ -0.38 26,400 26,400 26,400 800 21,120,000
07/10/2014 26,500 0.90 ▲ 3.52 25,900 26,500 25,900 600 15,900,000
06/10/2014 25,600 0.40 ▲ 1.59 25,200 25,600 25,200 24,100 616,960,000
03/10/2014 25,200 0.40 ▲ 1.61 24,800 25,400 24,800 24,700 622,440,000
02/10/2014 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
01/10/2014 24,800 -0.10 ▼ -0.40 24,700 24,800 24,000 800 19,840,000
30/09/2014 24,900 -0.50 ▼ -1.97 24,900 24,900 23,300 1,700 42,330,000
29/09/2014 25,400 1.30 ▲ 5.39 25,400 25,400 25,400 2,100 53,340,000
26/09/2014 26,100 -0.10 ▼ -0.38 26,100 26,200 26,000 3,500 91,350,000
25/09/2014 26,200 0.00 ■■ 0.00 25,800 26,200 25,600 5,200 136,240,000
24/09/2014 26,200 0.70 ▲ 2.75 25,600 26,300 25,600 5,200 136,240,000
23/09/2014 25,500 -0.70 ▼ -2.67 26,200 26,300 25,500 4,200 107,100,000
22/09/2014 26,200 0.00 ■■ 0.00 26,300 26,300 26,200 2,500 65,500,000
19/09/2014 26,200 2.30 ▲ 9.62 25,000 26,200 25,000 12,300 322,260,000
18/09/2014 23,900 -1.20 ▼ -4.78 23,800 25,000 23,800 1,900 45,410,000
17/09/2014 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
16/09/2014 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
15/09/2014 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
12/09/2014 25,100 0.30 ▲ 1.21 25,100 25,100 25,100 100 2,510,000
11/09/2014 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
10/09/2014 24,800 1.00 ▲ 4.20 24,800 24,800 24,800 100 2,480,000
09/09/2014 23,800 -1.90 ▼ -7.39 23,700 25,700 23,700 4,100 97,580,000
08/09/2014 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
05/09/2014 25,700 -0.10 ▼ -0.39 25,000 25,700 25,000 700 17,990,000
04/09/2014 25,800 0.80 ▲ 3.20 25,800 25,800 25,800 100 2,580,000
03/09/2014 25,000 -2.50 ▼ -9.09 25,000 25,900 25,000 9,900 247,500,000
29/08/2014 27,500 1.60 ▲ 6.18 27,500 27,500 27,500 100 2,750,000
28/08/2014 25,900 -0.20 ▼ -0.77 25,000 25,900 25,000 600 15,540,000
27/08/2014 26,100 0.20 ▲ 0.77 25,900 26,100 25,800 1,500 39,150,000
26/08/2014 25,900 0.90 ▲ 3.60 25,900 25,900 25,900 100 2,590,000
25/08/2014 25,000 -1.20 ▼ -4.58 26,000 26,000 25,000 1,100 27,500,000
22/08/2014 26,200 -0.80 ▼ -2.96 25,000 26,500 25,000 29,900 783,380,000
21/08/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
20/08/2014 27,000 0.00 ■■ 0.00 24,600 27,000 24,600 500 13,500,000
19/08/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/08/2014 27,000 -0.40 ▼ -1.46 25,000 27,000 24,800 6,900 186,300,000
15/08/2014 27,400 0.40 ▲ 1.48 27,400 27,400 27,400 100 2,740,000
14/08/2014 27,000 0.20 ▲ 0.75 27,000 27,000 27,000 100 2,700,000
13/08/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
12/08/2014 26,800 0.40 ▲ 1.52 26,800 26,800 26,800 1,000 26,800,000
11/08/2014 26,400 -0.10 ▼ -0.38 24,300 26,400 24,300 500 13,200,000
08/08/2014 26,500 -0.40 ▼ -1.49 25,000 26,500 25,000 1,900 50,350,000
07/08/2014 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
06/08/2014 26,900 -0.50 ▼ -1.82 25,200 26,900 25,200 3,300 88,770,000
05/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
04/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
01/08/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
31/07/2014 27,400 0.60 ▲ 2.24 27,400 27,400 27,400 900 24,660,000
30/07/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
29/07/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
28/07/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
25/07/2014 26,800 0.00 ■■ 0.00 26,200 26,800 26,200 200 5,360,000
24/07/2014 26,800 -1.10 ▼ -3.94 27,800 27,800 26,800 700 18,760,000
23/07/2014 27,900 0.00 ■■ 0.00 26,500 27,900 26,500 1,600 44,640,000
22/07/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 200 5,580,000
21/07/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 100 2,790,000
18/07/2014 27,900 -0.50 ▼ -1.76 27,200 27,900 27,200 500 13,950,000
17/07/2014 28,400 -0.60 ▼ -2.07 27,200 28,400 27,200 700 19,880,000
16/07/2014 29,000 0.70 ▲ 2.47 27,000 29,000 27,000 900 26,100,000
15/07/2014 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
14/07/2014 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
11/07/2014 28,300 -0.20 ▼ -0.70 27,500 28,300 27,500 500 14,150,000
10/07/2014 28,500 0.00 ■■ 0.00 28,000 28,500 28,000 900 25,650,000
09/07/2014 28,500 -0.20 ▼ -0.70 27,500 28,500 27,500 400 11,400,000
08/07/2014 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
07/07/2014 28,700 0.80 ▲ 2.87 28,700 28,700 28,700 100 2,870,000
04/07/2014 27,900 0.70 ▲ 2.57 27,200 27,900 27,200 15,700 438,030,000
03/07/2014 27,200 -1.70 ▼ -5.88 27,200 27,200 27,200 100 2,720,000
02/07/2014 28,900 0.30 ▲ 1.05 28,600 29,500 28,600 1,700 49,130,000
01/07/2014 28,600 -0.60 ▼ -2.05 27,400 28,600 27,000 800 22,880,000
30/06/2014 29,200 1.90 ▲ 6.96 27,500 29,500 27,400 11,800 344,560,000
27/06/2014 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
26/06/2014 27,300 0.00 ■■ 0.00 26,500 27,300 26,500 1,000 27,300,000
25/06/2014 27,300 0.30 ▲ 1.11 26,500 27,300 26,500 4,900 133,770,000
24/06/2014 27,000 0.10 ▲ 0.37 26,500 27,000 26,500 2,700 72,900,000
23/06/2014 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
20/06/2014 26,900 -0.10 ▼ -0.37 26,500 26,900 26,500 5,100 137,190,000
19/06/2014 27,000 -0.30 ▼ -1.10 26,500 27,000 26,000 4,600 124,200,000
18/06/2014 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
17/06/2014 27,300 0.40 ▲ 1.49 26,400 27,300 26,400 1,600 43,680,000
16/06/2014 26,900 0.80 ▲ 3.07 26,900 26,900 26,900 100 2,690,000
13/06/2014 26,100 -0.40 ▼ -1.51 26,100 26,100 26,100 4,000 104,400,000
12/06/2014 26,500 -0.70 ▼ -2.57 26,500 26,500 26,500 4,000 106,000,000
11/06/2014 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
10/06/2014 27,200 1.00 ▲ 3.82 27,200 27,200 27,200 100 2,720,000
09/06/2014 26,200 -0.60 ▼ -2.24 26,400 26,800 26,200 4,000 104,800,000
06/06/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
05/06/2014 26,800 -0.20 ▼ -0.74 26,100 26,800 26,100 2,600 69,680,000
04/06/2014 27,000 -0.50 ▼ -1.82 26,500 27,000 26,100 3,700 99,900,000
03/06/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
02/06/2014 27,500 0.00 ■■ 0.00 27,500 27,500 26,500 4,900 134,750,000
30/05/2014 27,500 2.20 ▲ 8.70 25,800 27,700 25,300 6,400 176,000,000
29/05/2014 25,300 -1.20 ▼ -4.53 25,300 25,600 25,300 4,000 101,200,000
28/05/2014 26,500 -0.90 ▼ -3.28 25,100 26,500 25,100 400 10,600,000
27/05/2014 27,400 1.40 ▲ 5.38 25,500 27,400 25,400 6,200 169,880,000
26/05/2014 26,000 -1.70 ▼ -6.14 26,000 26,000 26,000 100 2,600,000
23/05/2014 27,700 -0.30 ▼ -1.07 27,800 27,800 26,500 800 22,160,000
22/05/2014 28,000 2.00 ▲ 7.69 28,000 28,000 28,000 114 3,192,000
21/05/2014 28,500 0.80 ▲ 2.89 28,000 28,500 28,000 4,000 114,000,000
20/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 2,370 65,649,000
19/05/2014 27,700 -0.10 ▼ -0.36 27,700 27,700 27,700 1,400 38,780,000
16/05/2014 27,800 -0.20 ▼ -0.71 28,000 28,000 27,500 1,500 41,700,000
15/05/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
14/05/2014 28,000 0.20 ▲ 0.72 27,800 28,000 27,000 4,900 137,200,000
13/05/2014 27,800 0.10 ▲ 0.36 26,100 27,800 26,100 3,400 94,520,000
12/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
09/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
08/05/2014 27,700 -0.40 ▼ -1.42 26,000 28,000 26,000 510 14,127,000
07/05/2014 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 156 4,383,600
06/05/2014 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
05/05/2014 28,100 -0.90 ▼ -3.10 27,600 28,100 27,600 2,000 56,200,000
29/04/2014 29,000 0.50 ▲ 1.75 27,400 29,000 27,300 3,100 89,900,000
28/04/2014 28,500 0.10 ▲ 0.35 28,500 28,500 28,500 200 5,700,000
25/04/2014 28,400 0.30 ▲ 1.07 28,400 28,400 28,400 600 17,040,000
24/04/2014 28,100 0.50 ▲ 1.81 27,000 28,100 27,000 1,400 39,340,000
23/04/2014 27,600 2.00 ▲ 7.81 27,900 27,900 27,600 244 6,734,400
22/04/2014 25,600 -2.30 ▼ -8.24 25,600 25,600 25,600 700 17,920,000
21/04/2014 27,900 -0.30 ▼ -1.06 27,200 27,900 27,200 1,800 50,220,000
18/04/2014 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 200 5,640,000
17/04/2014 28,200 0.30 ▲ 1.08 28,200 28,200 28,200 300 8,460,000
16/04/2014 27,900 -1.40 ▼ -4.78 28,000 28,800 27,100 11,400 318,060,000
15/04/2014 29,300 0.40 ▲ 1.38 28,900 29,300 28,900 900 26,370,000
14/04/2014 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
11/04/2014 28,900 -0.40 ▼ -1.37 27,600 28,900 27,500 5,100 147,390,000
10/04/2014 29,300 0.60 ▲ 2.09 29,300 29,300 29,300 100 2,930,000
08/04/2014 28,700 -0.20 ▼ -0.69 28,600 28,700 28,400 610 17,507,000
07/04/2014 28,900 -0.30 ▼ -1.03 28,700 28,900 28,500 300 8,670,000
04/04/2014 29,200 0.80 ▲ 2.82 28,600 29,400 28,600 1,400 40,880,000
03/04/2014 28,400 0.00 ■■ 0.00 27,400 28,600 27,400 2,400 68,160,000
02/04/2014 28,400 -0.30 ▼ -1.05 28,000 28,400 28,000 600 17,040,000
01/04/2014 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 2,200 63,140,000
31/03/2014 28,700 -0.10 ▼ -0.35 28,800 28,800 28,500 7,400 212,380,000
28/03/2014 28,800 -0.50 ▼ -1.71 28,000 28,800 28,000 1,200 34,560,000
27/03/2014 29,300 0.80 ▲ 2.81 29,400 29,400 27,800 1,100 32,230,000
26/03/2014 28,500 0.10 ▲ 0.35 28,200 28,500 28,000 17,030 485,355,000
25/03/2014 28,400 -0.90 ▼ -3.07 29,300 29,300 28,300 16,400 465,760,000
24/03/2014 29,300 0.40 ▲ 1.38 28,900 29,300 28,900 700 20,510,000
21/03/2014 28,900 0.20 ▲ 0.70 27,800 28,900 27,200 2,100 60,690,000
20/03/2014 28,700 -0.10 ▼ -0.35 29,000 29,400 28,000 14,500 416,150,000
19/03/2014 28,800 -0.70 ▼ -2.37 29,400 29,400 27,800 3,100 89,280,000
18/03/2014 29,500 1.60 ▲ 5.73 27,800 29,500 27,700 7,900 233,050,000
17/03/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 10,400 290,160,000
14/03/2014 27,900 0.10 ▲ 0.36 27,800 27,900 27,600 5,800 161,820,000
13/03/2014 27,800 -0.10 ▼ -0.36 28,100 28,100 27,600 4,800 133,440,000
12/03/2014 27,900 -0.10 ▼ -0.36 27,600 28,000 27,600 3,700 103,230,000
11/03/2014 28,000 0.70 ▲ 2.56 27,300 28,200 27,200 4,200 117,600,000
10/03/2014 27,300 -0.60 ▼ -2.15 27,500 27,500 27,200 7,300 199,290,000
07/03/2014 27,900 -0.10 ▼ -0.36 28,000 28,000 27,600 4,200 117,180,000
06/03/2014 28,000 -0.30 ▼ -1.06 28,400 28,700 28,000 6,300 176,400,000
05/03/2014 28,300 -0.10 ▼ -0.35 27,600 28,300 27,600 1,800 50,940,000
04/03/2014 28,400 0.60 ▲ 2.16 27,400 28,400 27,400 3,200 90,880,000
03/03/2014 27,800 -1.60 ▼ -5.44 28,000 28,000 27,500 15,700 436,460,000
28/02/2014 29,400 1.40 ▲ 5.00 28,000 29,500 28,000 3,600 105,840,000
27/02/2014 28,000 -0.30 ▼ -1.06 27,300 28,200 27,000 8,000 224,000,000
26/02/2014 28,300 -0.20 ▼ -0.70 27,400 28,300 27,300 2,800 79,240,000
25/02/2014 28,500 0.00 ■■ 0.00 27,000 28,500 27,000 700 19,950,000
24/02/2014 28,500 0.20 ▲ 0.71 28,300 29,000 27,800 3,400 96,900,000
21/02/2014 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
20/02/2014 28,300 -0.20 ▼ -0.70 28,500 28,500 27,000 19,800 560,340,000
19/02/2014 28,500 -0.30 ▼ -1.04 28,000 28,700 28,000 17,100 487,350,000
18/02/2014 28,800 0.40 ▲ 1.41 29,000 29,000 28,000 800 23,040,000
17/02/2014 28,400 -0.10 ▼ -0.35 29,500 29,500 28,000 9,300 264,120,000
14/02/2014 28,500 0.60 ▲ 2.15 28,900 29,800 27,700 7,600 216,600,000
13/02/2014 27,900 0.00 ■■ 0.00 28,900 28,900 27,800 22,200 619,380,000
12/02/2014 27,900 0.20 ▲ 0.72 27,900 28,000 27,800 17,920 499,968,000
11/02/2014 27,700 -0.40 ▼ -1.42 28,100 28,600 27,700 15,900 440,430,000
10/02/2014 28,100 -1.70 ▼ -5.70 28,500 30,100 27,700 3,900 109,590,000
07/02/2014 29,800 0.30 ▲ 1.02 29,500 29,800 28,600 700 20,860,000
06/02/2014 29,500 -1.40 ▼ -4.53 30,300 31,000 29,000 4,900 144,550,000
27/01/2014 30,900 1.90 ▲ 6.55 30,000 31,000 28,500 4,700 145,230,000
24/01/2014 29,000 1.10 ▲ 3.94 27,300 29,000 27,200 9,980 289,420,000
23/01/2014 27,900 -0.50 ▼ -1.76 27,000 27,900 27,000 320 8,928,000
22/01/2014 28,400 1.20 ▲ 4.41 27,500 28,400 27,500 1,516 43,054,400
21/01/2014 27,200 0.20 ▲ 0.74 26,800 27,200 26,700 9,000 244,800,000
20/01/2014 27,000 -0.50 ▼ -1.82 27,000 27,400 26,900 10,200 275,400,000
17/01/2014 27,500 -1.00 ▼ -3.51 27,500 27,500 27,500 100 2,750,000
16/01/2014 28,500 -1.00 ▼ -3.39 27,200 28,500 27,100 4,800 136,800,000
15/01/2014 29,500 0.80 ▲ 2.79 29,500 29,500 29,500 100 2,950,000
14/01/2014 28,700 2.20 ▲ 8.30 26,700 29,000 26,700 19,500 559,650,000
13/01/2014 26,500 -0.30 ▼ -1.12 26,800 26,800 26,300 9,800 259,700,000
10/01/2014 26,800 0.00 ■■ 0.00 27,000 27,000 26,500 2,500 67,000,000
09/01/2014 26,800 -0.20 ▼ -0.74 26,500 26,900 26,500 5,100 136,680,000
08/01/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/01/2014 27,000 0.30 ▲ 1.12 27,000 28,000 26,600 2,700 72,900,000
06/01/2014 26,700 -0.30 ▼ -1.11 26,000 26,900 26,000 4,700 125,490,000
03/01/2014 27,000 0.00 ■■ 0.00 26,300 27,000 26,300 6,200 167,400,000
02/01/2014 27,000 0.20 ▲ 0.75 27,000 27,000 27,000 1,000 27,000,000
31/12/2013 26,800 2.20 ▲ 8.94 24,600 27,000 24,600 56,200 1,506,160,000
30/12/2013 24,600 -0.60 ▼ -2.38 25,000 25,000 24,600 84,900 2,088,540,000
27/12/2013 25,200 -0.40 ▼ -1.56 25,400 25,400 25,000 30,100 758,520,000
26/12/2013 25,600 -0.60 ▼ -2.29 26,300 26,300 25,600 20,200 517,120,000
25/12/2013 26,200 -0.40 ▼ -1.50 26,400 26,400 26,100 13,200 345,840,000
24/12/2013 26,600 0.00 ■■ 0.00 26,600 28,000 26,600 53,100 1,412,460,000
23/12/2013 26,600 -0.90 ▼ -3.27 27,900 27,900 26,500 22,500 598,500,000
20/12/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
19/12/2013 27,500 0.10 ▲ 0.36 27,500 27,500 27,500 300 8,250,000
18/12/2013 27,400 0.40 ▲ 1.48 28,800 28,800 27,400 700 19,180,000
17/12/2013 27,000 0.30 ▲ 1.12 26,700 27,000 26,700 5,800 156,600,000
16/12/2013 26,700 -0.50 ▼ -1.84 26,500 26,800 26,500 2,200 58,740,000
13/12/2013 27,200 -0.20 ▼ -0.73 27,200 27,200 27,200 100 2,720,000
12/12/2013 27,400 -0.50 ▼ -1.79 27,400 27,400 27,400 600 16,440,000
11/12/2013 27,900 0.00 ■■ 0.00 27,900 27,900 27,500 3,900 108,810,000
10/12/2013 27,900 0.90 ▲ 3.33 28,000 28,000 27,000 500 13,950,000
09/12/2013 27,000 -1.50 ▼ -5.26 28,500 28,500 27,000 43,200 1,166,400,000
06/12/2013 28,500 -0.10 ▼ -0.35 28,600 28,600 28,500 6,400 182,400,000
05/12/2013 28,600 -0.30 ▼ -1.04 28,900 28,900 28,600 2,600 74,360,000
04/12/2013 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 400 11,560,000
03/12/2013 28,900 0.00 ■■ 0.00 29,000 29,000 28,900 3,300 95,370,000
02/12/2013 28,900 0.30 ▲ 1.05 28,700 29,000 28,700 22,000 635,800,000
29/11/2013 28,600 0.30 ▲ 1.06 28,500 28,600 28,500 9,100 260,260,000
28/11/2013 28,300 0.00 ■■ 0.00 28,300 28,600 28,300 5,200 147,160,000
27/11/2013 28,300 -0.50 ▼ -1.74 28,300 28,400 28,300 1,100 31,130,000
26/11/2013 28,800 0.40 ▲ 1.41 28,900 29,000 28,400 12,100 348,480,000
25/11/2013 28,400 0.00 ■■ 0.00 28,400 28,900 28,400 7,600 215,840,000
22/11/2013 28,400 0.00 ■■ 0.00 25,600 28,400 25,600 1,200 34,080,000
21/11/2013 28,400 -0.10 ▼ -0.35 28,000 28,500 27,000 12,800 363,520,000
20/11/2013 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
19/11/2013 28,500 0.50 ▲ 1.79 28,500 28,500 28,500 300 8,550,000
18/11/2013 28,000 0.20 ▲ 0.72 28,000 28,000 28,000 3,800 106,400,000
15/11/2013 27,800 -0.60 ▼ -2.11 27,600 28,200 27,600 500 13,900,000
14/11/2013 28,400 -0.30 ▼ -1.05 27,500 28,500 26,800 2,850 80,940,000
13/11/2013 28,700 -1.10 ▼ -3.69 28,700 29,300 28,100 1,700 48,790,000
12/11/2013 29,800 0.60 ▲ 2.05 28,600 29,800 28,300 950 28,310,000
11/11/2013 30,200 -1.00 ▼ -3.21 30,000 31,000 29,600 8,500 256,700,000
08/11/2013 31,200 2.60 ▲ 9.09 29,000 31,200 28,600 9,700 302,640,000
07/11/2013 28,600 0.50 ▲ 1.78 28,100 29,000 28,100 11,100 317,460,000
06/11/2013 28,100 -0.30 ▼ -1.06 28,400 28,800 28,100 8,600 241,660,000
05/11/2013 28,400 -0.50 ▼ -1.73 28,500 28,500 28,200 5,500 156,200,000
04/11/2013 28,900 1.30 ▲ 4.71 27,600 30,000 27,600 6,700 193,630,000
01/11/2013 27,600 0.20 ▲ 0.73 27,400 27,600 27,400 9,300 256,680,000
31/10/2013 27,400 0.50 ▲ 1.86 26,500 27,400 26,500 6,900 189,060,000
30/10/2013 26,900 0.20 ▲ 0.75 26,500 26,900 26,500 2,400 64,560,000
29/10/2013 26,700 -0.10 ▼ -0.37 26,000 26,700 26,000 6,000 160,200,000
28/10/2013 26,800 0.40 ▲ 1.52 26,400 26,800 26,000 3,200 85,760,000
25/10/2013 26,400 0.40 ▲ 1.54 26,000 26,400 26,000 4,300 113,520,000
24/10/2013 26,000 -0.50 ▼ -1.89 26,000 27,400 25,000 10,200 265,200,000
23/10/2013 26,500 0.00 ■■ 0.00 24,000 26,500 24,000 5,500 145,750,000
22/10/2013 26,500 -0.40 ▼ -1.49 26,500 26,500 24,300 20,500 543,250,000
21/10/2013 26,900 -0.10 ▼ -0.37 27,000 27,000 26,800 12,300 330,870,000
18/10/2013 27,000 1.00 ▲ 3.85 27,000 27,000 26,800 25,900 699,300,000
17/10/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
16/10/2013 26,000 0.00 ■■ 0.00 26,100 26,100 26,000 2,000 52,000,000
15/10/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
14/10/2013 26,000 -2.00 ▼ -7.14 26,000 26,000 26,000 600 15,600,000
11/10/2013 28,000 0.50 ▲ 1.82 27,500 30,000 27,500 23,200 649,600,000
10/10/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
09/10/2013 27,500 0.30 ▲ 1.10 28,000 28,100 27,500 220,900 6,074,750,000
08/10/2013 27,200 0.60 ▲ 2.26 28,000 28,000 27,200 161,900 4,403,680,000
07/10/2013 26,600 2.10 ▲ 8.57 26,900 26,900 25,500 84,800 2,255,680,000
04/10/2013 24,500 1.90 ▲ 8.41 24,200 24,500 24,200 2,000 49,000,000
03/10/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
02/10/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
01/10/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
30/09/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
27/09/2013 22,600 -1.90 ▼ -7.76 22,200 22,600 22,200 1,300 29,380,000
26/09/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
25/09/2013 24,500 -0.50 ▼ -2.00 24,000 24,500 24,000 1,000 24,500,000
24/09/2013 25,000 -0.20 ▼ -0.79 25,000 25,000 24,000 5,300 132,500,000
23/09/2013 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
20/09/2013 25,200 -2.80 ▼ -10.00 25,500 25,500 25,200 3,000 75,600,000
19/09/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/09/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/09/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/09/2013 28,000 -1.00 ▼ -3.45 26,100 28,000 26,100 1,100 30,800,000
13/09/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
12/09/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
11/09/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/09/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
09/09/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
06/09/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
05/09/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 200 5,800,000
04/09/2013 29,000 -0.40 ▼ -1.36 29,000 29,000 29,000 200 5,800,000
03/09/2013 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
30/08/2013 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
29/08/2013 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
28/08/2013 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
27/08/2013 29,400 2.40 ▲ 8.89 29,600 29,600 27,500 1,600 47,040,000
26/08/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
23/08/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
22/08/2013 27,000 0.00 ■■ 0.00 26,900 27,000 26,900 6,500 175,500,000
21/08/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
20/08/2013 27,000 0.50 ▲ 1.89 27,000 27,000 27,000 1,000 27,000,000
19/08/2013 26,500 0.00 ■■ 0.00 26,000 26,500 26,000 1,100 29,150,000
16/08/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
15/08/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
14/08/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,500 39,750,000
13/08/2013 26,500 1.50 ▲ 6.00 26,500 26,500 26,500 100 2,650,000
12/08/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
09/08/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
08/08/2013 25,000 -0.50 ▼ -1.96 25,000 25,000 25,000 500 12,500,000
07/08/2013 26,500 2.20 ▲ 9.05 22,600 26,500 22,500 1,200 31,800,000
06/08/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
05/08/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
02/08/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
01/08/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
31/07/2013 24,300 -2.70 ▼ -10.00 24,300 24,300 24,300 1,300 31,590,000
30/07/2013 27,000 -1.10 ▼ -3.91 27,000 27,000 27,000 100 2,700,000
29/07/2013 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
26/07/2013 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
25/07/2013 28,100 2.40 ▲ 9.34 28,100 28,100 28,100 100 2,810,000
24/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
23/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
22/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
19/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
18/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
17/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
16/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
15/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
12/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
11/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
10/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
09/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
08/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
05/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
04/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
03/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
02/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
01/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
28/06/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
27/06/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
26/06/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
25/06/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 800 21,760,000
24/06/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
21/06/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
20/06/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
19/06/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
18/06/2013 27,200 1.20 ▲ 4.62 27,000 27,200 27,000 900 24,480,000
17/06/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
14/06/2013 26,000 0.50 ▲ 1.96 26,000 26,000 26,000 100 2,600,000
13/06/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
12/06/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
11/06/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
10/06/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
07/06/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
06/06/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
05/06/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
04/06/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
03/06/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
31/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
30/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
29/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
28/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
27/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
24/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
23/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
22/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
21/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
20/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
17/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
16/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
15/05/2013 25,500 -1.70 ▼ -6.25 25,500 25,500 25,500 200 5,100,000
14/05/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
13/05/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
10/05/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
09/05/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
08/05/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
07/05/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
06/05/2013 27,200 1.20 ▲ 4.62 27,100 27,200 27,100 3,700 100,640,000
03/05/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
02/05/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,000 52,000,000
26/04/2013 26,000 -1.20 ▼ -4.41 26,000 26,000 26,000 100 2,600,000
25/04/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
24/04/2013 27,200 2.10 ▲ 8.37 27,200 27,200 27,200 100 2,720,000
23/04/2013 25,100 -2.10 ▼ -7.72 25,100 25,100 25,100 200 5,020,000
22/04/2013 27,200 2.20 ▲ 8.80 27,200 27,200 27,200 100 2,720,000
18/04/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
17/04/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
16/04/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
15/04/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
12/04/2013 25,000 -0.50 ▼ -1.96 26,000 26,000 25,000 1,800 45,000,000
11/04/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
10/04/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
09/04/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 800 20,400,000
08/04/2013 25,500 0.00 ■■ 0.00 26,000 26,000 25,500 1,700 43,350,000
05/04/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
04/04/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
03/04/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
02/04/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 200 5,100,000
01/04/2013 25,500 -1.50 ▼ -5.56 25,500 25,500 25,500 1,000 25,500,000
29/03/2013 27,000 1.80 ▲ 7.14 27,000 27,000 27,000 200 5,400,000
28/03/2013 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
27/03/2013 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
26/03/2013 25,200 2.20 ▲ 9.57 25,000 25,300 25,000 1,900 47,880,000
25/03/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
22/03/2013 23,000 -0.90 ▼ -3.77 23,000 23,000 23,000 1,000 23,000,000
21/03/2013 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
20/03/2013 23,900 -0.10 ▼ -0.42 23,900 23,900 23,900 200 4,780,000
19/03/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
18/03/2013 24,000 -2.00 ▼ -7.69 24,100 24,100 24,000 3,000 72,000,000
15/03/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
14/03/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
13/03/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
12/03/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
11/03/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
08/03/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
07/03/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
06/03/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
05/03/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
04/03/2013 26,000 1.80 ▲ 7.44 26,000 26,000 26,000 500 13,000,000
01/03/2013 24,200 2.20 ▲ 10.00 23,800 24,200 23,800 900 21,780,000
28/02/2013 22,000 -1.00 ▼ -4.35 22,000 22,000 22,000 500 11,000,000
27/02/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
26/02/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
25/02/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
22/02/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
21/02/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
20/02/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
19/02/2013 23,000 0.90 ▲ 4.07 23,000 23,000 23,000 300 6,900,000
18/02/2013 22,100 0.10 ▲ 0.45 22,100 22,100 22,100 100 2,210,000
08/02/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
07/02/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
06/02/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
05/02/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
04/02/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
01/02/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
31/01/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
30/01/2013 22,000 -2.30 ▼ -9.47 22,000 22,000 22,000 1,500 33,000,000
29/01/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
28/01/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
25/01/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
24/01/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
23/01/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
22/01/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
21/01/2013 24,300 -2.70 ▼ -10.00 24,300 24,300 24,300 1,000 24,300,000
18/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
17/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
16/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
15/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
11/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
10/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
08/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
03/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
02/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
28/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
26/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
20/12/2012 27,000 1.70 ▲ 6.72 27,000 27,000 27,000 100 2,700,000
19/12/2012 25,300 -1.90 ▼ -6.99 25,300 25,300 25,300 200 5,060,000
18/12/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
17/12/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
14/12/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
13/12/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
12/12/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
11/12/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
10/12/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
07/12/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
06/12/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
05/12/2012 27,200 1.70 ▲ 6.67 27,200 27,200 27,200 100 2,720,000
04/12/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
03/12/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
30/11/2012 26,500 -1.90 ▼ -6.69 26,500 26,500 26,500 300 7,950,000
29/11/2012 28,400 -2.10 ▼ -6.89 28,400 28,400 28,400 100 2,840,000
28/11/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
27/11/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
26/11/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
23/11/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
22/11/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
21/11/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
20/11/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
19/11/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
16/11/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
15/11/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
14/11/2012 30,500 1.60 ▲ 5.54 28,900 30,500 28,900 200 6,100,000
13/11/2012 28,900 1.80 ▲ 6.64 28,900 28,900 28,900 100 2,890,000
12/11/2012 27,100 1.70 ▲ 6.69 27,100 27,100 27,100 100 2,710,000
09/11/2012 25,400 1.50 ▲ 6.28 25,400 25,400 25,400 100 2,540,000
08/11/2012 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
07/11/2012 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
06/11/2012 23,900 0.50 ▲ 2.14 23,900 23,900 23,900 100 2,390,000
05/11/2012 23,400 -1.60 ▼ -6.40 23,400 23,400 23,400 100 2,340,000
02/11/2012 25,000 -1.80 ▼ -6.72 25,000 25,000 25,000 100 2,500,000
01/11/2012 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
31/10/2012 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
30/10/2012 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
29/10/2012 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
26/10/2012 26,800 0.00 ■■ 0.00 27,500 27,500 26,800 200 5,360,000
25/10/2012 26,800 -1.90 ▼ -6.62 27,000 27,000 26,800 2,300 61,640,000
24/10/2012 28,700 -1.90 ▼ -6.21 28,700 28,700 28,700 600 17,220,000
23/10/2012 30,600 -2.20 ▼ -6.71 30,600 30,600 30,600 3,200 97,920,000
22/10/2012 32,800 2.10 ▲ 6.84 32,800 32,800 32,000 6,800 223,040,000
19/10/2012 30,700 2.00 ▲ 6.97 30,700 30,700 30,700 2,400 73,680,000
18/10/2012 28,700 1.80 ▲ 6.69 28,700 28,700 28,700 1,400 40,180,000
17/10/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
16/10/2012 26,900 0.00 ■■ 0.00 22,000 26,900 22,000 8,100 217,890,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp