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 Gạch Khang Minh
Khang Minh Brick Joint Stock Company
Mã CK:      GKM      5.90      ▲ +0.20 (+3.39%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Gạch - Gốm - Sứ
Website: www.gachkhangminh.vn
GKM » 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 5,900 0.20 ▲ 3.39 5,700 6,000 5,500 40,900 241,310,000
21/11/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,400 23,540 134,178,000
20/11/2024 5,700 0.00 ■■ 0.00 5,700 5,900 5,300 35,310 201,267,000
19/11/2024 5,700 -0.60 ▼ -10.53 6,300 6,300 5,700 69,150 394,155,000
18/11/2024 6,300 -0.60 ▼ -9.52 6,900 7,200 6,300 84,450 532,035,000
15/11/2024 6,900 0.60 ▲ 8.70 6,300 6,900 6,300 134,210 926,049,000
14/11/2024 6,300 0.50 ▲ 7.94 5,800 6,300 5,800 44,400 279,720,000
13/11/2024 5,800 -0.10 ▼ -1.72 5,900 6,000 5,600 58,180 337,444,000
12/11/2024 5,900 0.10 ▲ 1.69 5,800 6,000 5,800 26,640 157,176,000
11/11/2024 5,800 0.00 ■■ 0.00 5,800 6,200 5,800 41,910 243,078,000
08/11/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 15,380 89,204,000
07/11/2024 5,800 -0.50 ▼ -8.62 6,300 6,600 5,700 96,190 557,902,000
06/11/2024 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 13,720 86,436,000
05/11/2024 6,300 0.20 ▲ 3.17 6,100 6,500 6,100 18,110 114,093,000
04/11/2024 6,100 -0.40 ▼ -6.56 6,500 6,700 6,000 38,480 234,728,000
01/11/2024 6,500 -0.60 ▼ -9.23 7,100 7,100 6,400 44,190 287,235,000
31/10/2024 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 24,120 171,252,000
30/10/2024 6,900 -0.10 ▼ -1.45 7,000 7,200 6,900 23,530 162,357,000
29/10/2024 7,000 -0.10 ▼ -1.43 7,100 7,500 6,900 40,250 281,750,000
28/10/2024 7,100 -0.50 ▼ -7.04 7,600 7,600 7,100 20,090 142,639,000
25/10/2024 7,600 -0.10 ▼ -1.32 7,700 7,700 7,500 19,540 148,504,000
24/10/2024 7,700 0.20 ▲ 2.60 7,500 8,200 7,600 90,020 693,154,000
23/10/2024 7,500 0.60 ▲ 8.00 6,900 7,500 6,900 10,580 79,350,000
22/10/2024 6,900 -0.70 ▼ -10.14 7,600 7,700 6,900 72,620 501,078,000
21/10/2024 7,600 -0.80 ▼ -10.53 8,400 8,300 7,600 79,750 606,100,000
18/10/2024 8,400 -0.10 ▼ -1.19 8,500 8,700 8,200 38,730 325,332,000
17/10/2024 8,500 0.20 ▲ 2.35 8,300 9,100 8,300 79,260 673,710,000
16/10/2024 8,300 -0.20 ▼ -2.41 8,500 8,800 8,100 61,480 510,284,000
15/10/2024 8,500 -0.40 ▼ -4.71 8,900 9,100 8,500 28,510 242,335,000
14/10/2024 8,900 -0.10 ▼ -1.12 9,000 9,300 8,800 23,040 205,056,000
11/10/2024 9,000 -0.20 ▼ -2.22 9,200 9,300 8,600 37,350 336,150,000
10/10/2024 9,200 -0.10 ▼ -1.09 9,300 10,100 9,000 58,480 538,016,000
09/10/2024 9,300 0.80 ▲ 8.60 8,500 9,300 8,000 62,080 577,344,000
08/10/2024 8,500 -0.90 ▼ -10.59 9,400 9,400 8,500 71,650 609,025,000
07/10/2024 9,400 -1.00 ▼ -10.64 10,400 10,600 9,400 88,550 832,370,000
04/10/2024 10,400 0.60 ▲ 5.77 9,800 10,700 8,900 90,140 937,456,000
03/10/2024 9,800 -1.00 ▼ -10.20 10,800 10,800 9,800 276,850 2,713,130,000
02/10/2024 10,800 -1.10 ▼ -10.19 11,900 10,800 10,800 2,460 26,568,000
01/10/2024 11,900 -1.30 ▼ -10.92 13,200 11,900 11,900 1,760 20,944,000
30/09/2024 13,200 -1.40 ▼ -10.61 14,600 13,200 13,200 780 10,296,000
27/09/2024 14,600 -1.60 ▼ -10.96 16,200 14,600 14,600 760 11,096,000
26/09/2024 16,200 -1.80 ▼ -11.11 18,000 16,200 16,200 620 10,044,000
25/09/2024 18,000 -1.90 ▼ -10.56 19,900 18,000 18,000 1,510 27,180,000
24/09/2024 19,900 -2.20 ▼ -11.06 22,100 19,900 19,900 1,140 22,686,000
23/09/2024 22,100 -2.40 ▼ -10.86 24,500 22,100 22,100 500 11,050,000
20/09/2024 24,500 -2.70 ▼ -11.02 27,200 25,000 24,500 6,080 148,960,000
19/09/2024 27,200 -2.50 ▼ -9.19 29,700 30,300 27,200 35,420 963,424,000
18/09/2024 29,700 -3.30 ▼ -11.11 33,000 32,500 29,700 9,790 290,763,000
17/09/2024 33,000 0.40 ▲ 1.21 32,600 33,100 32,000 1,600 52,800,000
16/09/2024 32,600 -2.10 ▼ -6.44 34,700 33,900 32,600 1,160 37,816,000
13/09/2024 34,700 0.00 ■■ 0.00 34,700 34,700 33,300 2,700 93,690,000
12/09/2024 34,700 -0.10 ▼ -0.29 34,800 34,700 33,100 1,710 59,337,000
11/09/2024 34,800 -0.20 ▼ -0.57 35,000 34,800 33,800 710 24,708,000
10/09/2024 35,000 0.00 ■■ 0.00 35,000 35,000 33,300 3,200 112,000,000
09/09/2024 35,000 1.00 ▲ 2.86 34,000 35,000 33,000 3,230 113,050,000
06/09/2024 34,000 -1.90 ▼ -5.59 35,900 35,000 34,000 82,260 2,796,840,000
05/09/2024 35,900 0.00 ■■ 0.00 35,900 35,900 34,000 2,250 80,775,000
04/09/2024 35,900 0.00 ■■ 0.00 35,900 35,900 33,000 2,160 77,544,000
30/08/2024 35,900 -0.10 ▼ -0.28 36,000 37,000 34,000 18,160 651,944,000
29/08/2024 36,000 0.00 ■■ 0.00 36,000 36,000 34,000 6,190 222,840,000
28/08/2024 36,000 0.00 ■■ 0.00 36,000 36,000 34,000 2,270 81,720,000
27/08/2024 36,000 0.00 ■■ 0.00 36,000 36,000 34,000 1,370 49,320,000
26/08/2024 36,000 0.00 ■■ 0.00 36,000 36,000 34,000 3,010 108,360,000
23/08/2024 36,000 0.30 ▲ 0.83 35,700 36,200 36,000 120 4,320,000
22/08/2024 35,700 1.70 ▲ 4.76 34,000 35,700 34,000 860 30,702,000
21/08/2024 34,000 -2.00 ▼ -5.88 36,000 37,100 34,000 41,370 1,406,580,000
20/08/2024 36,000 -0.30 ▼ -0.83 36,300 36,300 34,600 800 28,800,000
19/08/2024 36,300 3.20 ▲ 8.82 33,100 36,300 33,000 3,180 115,434,000
16/08/2024 33,100 -3.60 ▼ -10.88 36,700 36,700 33,100 1,860 61,566,000
15/08/2024 36,700 0.00 ■■ 0.00 36,700 36,700 34,400 1,020 37,434,000
14/08/2024 36,700 -0.90 ▼ -2.45 37,600 36,800 33,900 15,320 562,244,000
13/08/2024 37,600 -0.60 ▼ -1.60 38,200 37,600 34,400 3,180 119,568,000
12/08/2024 38,200 -0.40 ▼ -1.05 38,600 39,900 35,000 8,040 307,128,000
09/08/2024 38,600 2.60 ▲ 6.74 36,000 38,700 34,800 5,430 209,598,000
08/08/2024 36,000 -3.00 ▼ -8.33 39,000 39,000 35,100 11,880 427,680,000
07/08/2024 39,000 -3.00 ▼ -7.69 42,000 41,700 37,800 11,160 435,240,000
06/08/2024 42,000 2.40 ▲ 5.71 39,600 42,000 36,500 8,910 374,220,000
05/08/2024 39,600 -1.00 ▼ -2.53 40,600 40,600 37,000 1,300 51,480,000
02/08/2024 40,600 3.60 ▲ 8.87 37,000 40,600 33,700 5,440 220,864,000
01/08/2024 37,000 -0.50 ▼ -1.35 37,500 37,000 34,500 1,090 40,330,000
31/07/2024 37,500 -0.50 ▼ -1.33 38,000 37,500 34,400 1,270 47,625,000
30/07/2024 38,000 3.30 ▲ 8.68 34,700 38,000 32,200 13,150 499,700,000
29/07/2024 34,700 -3.80 ▼ -10.95 38,500 36,000 34,700 1,600 55,520,000
26/07/2024 38,500 -1.50 ▼ -3.90 40,000 39,300 36,300 16,550 637,175,000
25/07/2024 40,000 -0.40 ▼ -1.00 40,400 37,000 36,500 6,130 245,200,000
24/07/2024 40,400 3.50 ▲ 8.66 36,900 40,400 34,200 2,180 88,072,000
23/07/2024 36,900 -2.40 ▼ -6.50 39,300 37,300 35,700 520 19,188,000
22/07/2024 39,300 3.40 ▲ 8.65 35,900 39,300 34,100 2,350 92,355,000
19/07/2024 35,900 -0.10 ▼ -0.28 36,000 35,900 34,100 3,200 114,880,000
18/07/2024 36,000 -0.20 ▼ -0.56 36,200 36,100 34,200 1,840 66,240,000
17/07/2024 36,200 -0.10 ▼ -0.28 36,300 36,200 36,200 690 24,978,000
16/07/2024 36,300 0.00 ■■ 0.00 36,300 0 0 0 0
15/07/2024 36,300 0.50 ▲ 1.38 35,800 36,300 34,100 870 31,581,000
12/07/2024 35,800 -0.50 ▼ -1.40 36,300 36,200 35,000 3,930 140,694,000
11/07/2024 36,300 -0.20 ▼ -0.55 36,500 36,500 35,000 1,940 70,422,000
10/07/2024 36,500 0.00 ■■ 0.00 36,500 36,500 35,000 7,150 260,975,000
09/07/2024 36,500 -1.00 ▼ -2.74 37,500 37,800 35,000 6,620 241,630,000
08/07/2024 36,400 -1.10 ▼ -3.02 37,500 39,000 36,000 2,980 108,472,000
05/07/2024 37,500 -0.40 ▼ -1.07 37,900 37,800 37,000 8,000 300,000,000
04/07/2024 37,900 0.10 ▲ 0.26 37,800 38,000 37,500 6,220 235,738,000
03/07/2024 37,800 -0.60 ▼ -1.59 38,400 38,400 37,800 450 17,010,000
02/07/2024 38,400 -0.40 ▼ -1.04 38,800 38,500 37,700 1,270 48,768,000
01/07/2024 38,800 -0.20 ▼ -0.52 39,000 38,800 38,000 1,220 47,336,000
28/06/2024 39,000 0.00 ■■ 0.00 39,000 39,000 37,600 5,450 212,550,000
27/06/2024 39,000 0.00 ■■ 0.00 39,000 39,300 38,000 1,610 62,790,000
26/06/2024 39,000 0.00 ■■ 0.00 39,000 39,000 38,000 1,030 40,170,000
25/06/2024 39,000 0.10 ▲ 0.26 38,900 39,000 36,200 3,370 131,430,000
24/06/2024 38,900 2.90 ▲ 7.46 36,000 39,000 34,700 32,860 1,278,254,000
21/06/2024 36,000 1.20 ▲ 3.33 34,800 36,000 33,500 4,660 167,760,000
20/06/2024 34,800 -0.10 ▼ -0.29 34,900 35,400 32,900 33,460 1,164,408,000
19/06/2024 34,900 0.90 ▲ 2.58 34,000 36,000 33,000 36,200 1,263,380,000
18/06/2024 34,000 -3.30 ▼ -9.71 37,300 37,000 33,600 52,150 1,773,100,000
17/06/2024 37,300 0.30 ▲ 0.80 37,000 37,300 34,100 26,020 970,546,000
14/06/2024 37,000 1.70 ▲ 4.59 35,300 37,000 35,000 3,220 119,140,000
13/06/2024 35,300 0.30 ▲ 0.85 35,000 35,300 34,600 1,210 42,713,000
12/06/2024 35,000 -0.70 ▼ -2.00 35,700 35,700 35,000 480 16,800,000
11/06/2024 35,700 0.20 ▲ 0.56 35,500 35,800 35,300 8,340 297,738,000
10/06/2024 35,500 -0.10 ▼ -0.28 35,600 35,900 35,500 10,100 358,550,000
07/06/2024 35,600 -0.10 ▼ -0.28 35,700 35,700 35,000 15,970 568,532,000
06/06/2024 35,700 -0.20 ▼ -0.56 35,900 36,000 35,200 28,200 1,006,740,000
05/06/2024 35,900 -0.40 ▼ -1.11 36,300 36,500 35,900 15,880 570,092,000
04/06/2024 36,300 -0.40 ▼ -1.10 36,700 36,900 36,300 17,820 646,866,000
03/06/2024 36,700 -0.30 ▼ -0.82 37,000 37,100 36,300 36,220 1,329,274,000
31/05/2024 37,000 0.10 ▲ 0.27 36,900 37,500 36,800 14,360 531,320,000
30/05/2024 36,900 1.10 ▲ 2.98 35,800 36,900 36,200 23,390 863,091,000
29/05/2024 35,800 0.40 ▲ 1.12 35,400 35,900 35,400 19,630 702,754,000
28/05/2024 35,400 0.20 ▲ 0.56 35,200 35,500 34,700 27,940 989,076,000
27/05/2024 35,200 -0.20 ▼ -0.57 35,400 36,800 35,200 20,570 724,064,000
24/05/2024 35,400 -0.20 ▼ -0.56 35,600 36,400 35,400 13,290 470,466,000
23/05/2024 35,600 0.00 ■■ 0.00 35,600 36,500 35,600 1,340 47,704,000
22/05/2024 35,600 0.30 ▲ 0.84 35,300 36,700 35,200 10,460 372,376,000
21/05/2024 35,300 -0.20 ▼ -0.57 35,500 36,000 35,200 17,780 627,634,000
20/05/2024 35,500 -0.60 ▼ -1.69 36,100 36,100 35,000 1,640 58,220,000
17/05/2024 36,100 1.30 ▲ 3.60 34,800 36,700 34,500 22,840 824,524,000
16/05/2024 34,800 0.00 ■■ 0.00 34,800 36,000 34,800 12,160 423,168,000
15/05/2024 34,800 -0.20 ▼ -0.57 35,000 36,000 34,800 3,420 119,016,000
14/05/2024 35,000 0.30 ▲ 0.86 34,700 36,800 35,000 29,260 1,024,100,000
13/05/2024 34,900 0.10 ▲ 0.29 34,800 36,900 34,700 2,940 102,606,000
10/05/2024 34,800 -0.20 ▼ -0.57 35,000 35,300 34,800 2,040 70,992,000
09/05/2024 35,000 -0.20 ▼ -0.57 35,200 37,000 34,800 2,650 92,750,000
08/05/2024 35,200 0.20 ▲ 0.57 35,000 36,900 34,700 31,570 1,111,264,000
07/05/2024 35,000 1.00 ▲ 2.86 34,000 35,000 33,800 2,970 103,950,000
06/05/2024 34,000 1.10 ▲ 3.24 32,900 34,000 31,700 9,840 334,560,000
03/05/2024 32,900 2.90 ▲ 8.81 30,000 32,900 30,200 9,510 312,879,000
02/05/2024 30,000 0.10 ▲ 0.33 29,900 31,000 29,000 6,320 189,600,000
26/04/2024 29,900 0.50 ▲ 1.67 29,400 30,000 27,800 31,020 927,498,000
25/04/2024 29,400 0.40 ▲ 1.36 29,000 29,400 28,000 61,280 1,801,632,000
24/04/2024 29,000 0.60 ▲ 2.07 28,400 29,000 25,600 74,520 2,161,080,000
23/04/2024 28,400 -0.60 ▼ -2.11 29,000 29,000 27,700 73,920 2,099,328,000
22/04/2024 29,000 -0.20 ▼ -0.69 29,200 29,400 27,600 50,890 1,475,810,000
19/04/2024 29,200 0.20 ▲ 0.68 29,000 29,200 28,000 110,040 3,213,168,000
17/04/2024 29,000 -0.20 ▼ -0.69 29,200 31,000 28,000 44,760 1,298,040,000
16/04/2024 29,200 -0.50 ▼ -1.71 29,700 29,600 28,000 28,740 839,208,000
15/04/2024 29,700 0.30 ▲ 1.01 29,400 29,700 28,300 173,950 5,166,315,000
12/04/2024 29,400 0.10 ▲ 0.34 29,300 29,700 28,000 66,280 1,948,632,000
11/04/2024 29,300 -0.70 ▼ -2.39 30,000 29,500 28,600 122,210 3,580,753,000
10/04/2024 30,000 0.00 ■■ 0.00 30,000 30,000 28,500 44,250 1,327,500,000
09/04/2024 30,000 -0.50 ▼ -1.67 30,500 30,400 29,400 67,140 2,014,200,000
08/04/2024 30,500 -0.80 ▼ -2.62 31,300 30,900 29,600 107,470 3,277,835,000
05/04/2024 30,700 -0.70 ▼ -2.28 31,400 31,400 30,100 106,010 3,254,507,000
04/04/2024 31,400 -0.10 ▼ -0.32 31,500 31,600 28,400 129,870 4,077,918,000
03/04/2024 31,500 0.00 ■■ 0.00 31,500 31,500 30,100 160,900 5,068,350,000
02/04/2024 31,500 0.50 ▲ 1.59 31,000 31,500 29,700 79,770 2,512,755,000
01/04/2024 31,000 0.30 ▲ 0.97 30,700 31,600 29,300 168,470 5,222,570,000
29/03/2024 30,700 -0.30 ▼ -0.98 31,000 31,000 30,300 102,500 3,146,750,000
28/03/2024 31,000 -1.50 ▼ -4.84 32,500 32,500 30,800 67,310 2,086,610,000
27/03/2024 32,500 0.90 ▲ 2.77 31,600 32,500 30,300 50,310 1,635,075,000
26/03/2024 31,600 0.70 ▲ 2.22 30,900 31,600 30,300 64,600 2,041,360,000
25/03/2024 30,900 -0.10 ▼ -0.32 31,000 31,900 30,300 85,190 2,632,371,000
22/03/2024 31,000 0.00 ■■ 0.00 31,000 31,000 29,700 66,710 2,068,010,000
21/03/2024 31,000 -0.30 ▼ -0.97 31,300 32,200 30,400 91,280 2,829,680,000
20/03/2024 31,300 -1.60 ▼ -5.11 32,900 32,500 31,300 34,410 1,077,033,000
19/03/2024 32,900 0.00 ■■ 0.00 32,900 32,900 30,100 64,450 2,120,405,000
18/03/2024 32,900 -0.10 ▼ -0.30 33,000 33,000 31,100 94,930 3,123,197,000
15/03/2024 33,000 -0.20 ▼ -0.61 33,200 33,000 32,000 43,420 1,432,860,000
14/03/2024 33,200 -0.60 ▼ -1.81 33,800 33,300 32,100 62,520 2,075,664,000
13/03/2024 33,800 0.00 ■■ 0.00 33,800 33,800 32,000 35,780 1,209,364,000
12/03/2024 33,800 0.00 ■■ 0.00 33,800 33,800 31,500 41,000 1,385,800,000
11/03/2024 33,800 -0.60 ▼ -1.78 34,400 34,300 32,500 59,950 2,026,310,000
08/03/2024 34,400 0.10 ▲ 0.29 34,300 34,400 33,200 43,580 1,499,152,000
07/03/2024 34,300 0.60 ▲ 1.75 33,700 34,400 32,000 74,090 2,541,287,000
06/03/2024 33,700 0.60 ▲ 1.78 33,100 33,700 31,000 106,170 3,577,929,000
05/03/2024 33,100 1.40 ▲ 4.23 31,700 33,100 30,500 71,900 2,379,890,000
04/03/2024 31,700 0.20 ▲ 0.63 31,500 31,700 30,600 82,790 2,624,443,000
01/03/2024 31,500 0.30 ▲ 0.95 31,200 31,500 30,000 86,810 2,734,515,000
29/02/2024 31,200 0.20 ▲ 0.64 31,000 31,200 30,500 73,250 2,285,400,000
28/02/2024 31,000 0.20 ▲ 0.65 30,800 31,000 29,600 59,390 1,841,090,000
27/02/2024 30,800 0.20 ▲ 0.65 30,600 30,800 29,600 44,190 1,361,052,000
26/02/2024 30,600 -0.80 ▼ -2.61 31,400 31,600 30,000 95,490 2,921,994,000
23/02/2024 31,400 0.00 ■■ 0.00 31,400 31,500 30,100 10,090 316,826,000
22/02/2024 31,400 0.40 ▲ 1.27 31,000 31,500 29,700 54,620 1,715,068,000
21/02/2024 31,000 0.00 ■■ 0.00 31,000 31,600 30,500 73,620 2,282,220,000
20/02/2024 31,000 -0.10 ▼ -0.32 31,100 31,500 30,900 420,200 13,026,200,000
19/02/2024 31,100 0.00 ■■ 0.00 31,100 31,200 30,900 565,000 17,571,500,000
16/02/2024 31,100 -0.10 ▼ -0.32 31,200 31,200 30,900 368,900 11,472,790,000
15/02/2024 31,200 -0.20 ▼ -0.64 31,400 31,300 31,000 439,600 13,715,520,000
07/02/2024 31,400 0.00 ■■ 0.00 31,400 31,600 29,600 1,218,400 38,257,760,000
06/02/2024 31,400 0.00 ■■ 0.00 31,400 31,700 28,300 577,200 18,124,080,000
05/02/2024 31,400 0.00 ■■ 0.00 31,400 31,600 30,200 407,700 12,801,780,000
02/02/2024 31,400 -0.10 ▼ -0.32 31,500 31,500 29,100 1,207,500 37,915,500,000
01/02/2024 31,500 -1.00 ▼ -3.17 32,500 32,500 30,900 1,302,600 41,031,900,000
31/01/2024 32,500 -0.50 ▼ -1.54 33,000 32,900 31,100 1,062,900 34,544,250,000
30/01/2024 33,000 -0.30 ▼ -0.91 33,300 33,400 32,200 1,303,800 43,025,400,000
29/01/2024 33,300 0.10 ▲ 0.30 33,200 33,300 32,200 609,100 20,283,030,000
26/01/2024 33,200 0.20 ▲ 0.60 33,000 33,200 32,000 975,900 32,399,880,000
25/01/2024 33,000 0.20 ▲ 0.61 32,800 33,000 31,800 1,153,400 38,062,200,000
24/01/2024 32,800 0.10 ▲ 0.30 32,700 32,800 31,700 415,200 13,618,560,000
23/01/2024 32,700 0.10 ▲ 0.31 32,600 32,700 31,700 727,300 23,782,710,000
22/01/2024 32,600 0.10 ▲ 0.31 32,500 32,700 31,500 188,100 6,132,060,000
19/01/2024 32,500 0.30 ▲ 0.92 32,200 32,600 31,000 649,900 21,121,750,000
18/01/2024 32,200 -0.80 ▼ -2.48 33,000 33,000 32,200 537,100 17,294,620,000
17/01/2024 33,000 -0.50 ▼ -1.52 33,500 33,400 32,200 334,600 11,041,800,000
16/01/2024 33,500 -0.20 ▼ -0.60 33,700 33,800 32,300 802,700 26,890,450,000
15/01/2024 33,700 -0.20 ▼ -0.59 33,900 33,900 32,100 773,200 26,056,840,000
12/01/2024 33,900 0.10 ▲ 0.29 33,800 34,000 32,300 379,300 12,858,270,000
11/01/2024 33,800 -0.20 ▼ -0.59 34,000 34,000 32,200 1,449,500 48,993,100,000
10/01/2024 34,000 -0.10 ▼ -0.29 34,100 34,500 32,600 929,900 31,616,600,000
09/01/2024 34,100 0.10 ▲ 0.29 34,000 34,100 32,200 913,800 31,160,580,000
08/01/2024 34,000 0.10 ▲ 0.29 33,900 34,000 32,100 929,200 31,592,800,000
05/01/2024 33,900 0.20 ▲ 0.59 33,700 33,900 32,300 232,200 7,871,580,000
04/01/2024 33,700 -1.30 ▼ -3.86 35,000 34,700 33,700 249,300 8,401,410,000
03/01/2024 35,000 -1.00 ▼ -2.86 36,000 36,000 33,500 412,100 14,423,500,000
02/01/2024 36,000 0.00 ■■ 0.00 36,000 36,100 35,500 22,700 817,200,000
29/12/2023 36,000 0.20 ▲ 0.56 35,800 36,000 32,600 189,600 6,825,600,000
28/12/2023 35,800 0.20 ▲ 0.56 35,600 35,800 33,700 44,000 1,575,200,000
27/12/2023 35,600 0.60 ▲ 1.69 35,000 35,600 33,800 352,800 12,559,680,000
26/12/2023 35,000 0.90 ▲ 2.57 34,100 35,100 32,200 905,600 31,696,000,000
25/12/2023 34,100 1.00 ▲ 2.93 33,100 34,100 33,100 493,800 16,838,580,000
22/12/2023 33,100 0.70 ▲ 2.11 32,400 33,100 31,000 1,112,300 36,817,130,000
21/12/2023 32,400 0.30 ▲ 0.93 32,100 32,400 31,000 676,800 21,928,320,000
20/12/2023 32,100 -0.30 ▼ -0.93 32,400 32,400 31,300 610,300 19,590,630,000
19/12/2023 32,400 0.20 ▲ 0.62 32,200 32,400 31,000 371,300 12,030,120,000
18/12/2023 32,200 -0.20 ▼ -0.62 32,400 32,400 31,000 329,700 10,616,340,000
15/12/2023 32,400 0.20 ▲ 0.62 32,200 32,400 30,300 480,800 15,577,920,000
14/12/2023 32,200 0.50 ▲ 1.55 31,700 32,200 29,900 760,200 24,478,440,000
13/12/2023 31,700 -0.60 ▼ -1.89 32,300 32,300 30,900 322,100 10,210,570,000
12/12/2023 32,300 -0.40 ▼ -1.24 32,700 32,700 30,800 623,400 20,135,820,000
11/12/2023 32,700 0.10 ▲ 0.31 32,600 32,700 30,700 828,500 27,091,950,000
08/12/2023 32,600 0.10 ▲ 0.31 32,500 32,600 31,800 603,400 19,670,840,000
07/12/2023 32,500 0.00 ■■ 0.00 32,500 32,500 31,900 835,900 27,166,750,000
06/12/2023 32,500 0.10 ▲ 0.31 32,400 32,500 31,900 884,200 28,736,500,000
05/12/2023 32,400 0.30 ▲ 0.93 32,100 32,400 31,900 685,600 22,213,440,000
04/12/2023 32,100 0.00 ■■ 0.00 32,100 32,200 31,500 423,300 13,587,930,000
01/12/2023 32,100 0.10 ▲ 0.31 32,000 32,100 31,000 623,900 20,027,190,000
30/11/2023 32,000 0.00 ■■ 0.00 32,000 32,000 31,000 823,000 26,336,000,000
29/11/2023 32,000 0.00 ■■ 0.00 32,000 32,100 30,500 818,100 26,179,200,000
28/11/2023 32,000 -0.30 ▼ -0.94 32,300 32,300 31,900 788,600 25,235,200,000
27/11/2023 32,300 -0.40 ▼ -1.24 32,700 32,700 32,200 475,600 15,361,880,000
24/11/2023 32,700 -0.30 ▼ -0.92 33,000 33,200 31,000 635,700 20,787,390,000
23/11/2023 33,000 -0.30 ▼ -0.91 33,300 33,400 32,900 487,900 16,100,700,000
22/11/2023 33,300 0.40 ▲ 1.20 32,900 33,300 32,400 458,000 15,251,400,000
21/11/2023 32,900 0.20 ▲ 0.61 32,700 33,100 32,000 527,700 17,361,330,000
20/11/2023 32,700 -0.30 ▼ -0.92 33,000 33,200 32,100 179,700 5,876,190,000
17/11/2023 33,000 -0.70 ▼ -2.12 33,700 33,700 32,700 916,200 30,234,600,000
16/11/2023 33,700 -0.20 ▼ -0.59 33,900 33,900 32,700 124,300 4,188,910,000
15/11/2023 33,900 -0.20 ▼ -0.59 34,100 34,100 32,800 695,800 23,587,620,000
14/11/2023 34,100 0.00 ■■ 0.00 34,100 34,100 33,200 229,600 7,829,360,000
13/11/2023 34,100 -0.50 ▼ -1.47 34,600 34,600 34,000 323,100 11,017,710,000
10/11/2023 34,600 0.10 ▲ 0.29 34,500 34,600 33,900 263,400 9,113,640,000
09/11/2023 34,500 0.40 ▲ 1.16 34,100 34,500 34,000 1,175,000 40,537,500,000
08/11/2023 34,100 -0.50 ▼ -1.47 34,600 34,600 34,100 792,300 27,017,430,000
07/11/2023 34,600 0.00 ■■ 0.00 34,600 34,600 33,100 419,400 14,511,240,000
06/11/2023 34,600 0.10 ▲ 0.29 34,500 34,600 33,300 226,600 7,840,360,000
03/11/2023 34,500 0.40 ▲ 1.16 34,100 34,500 34,000 391,200 13,496,400,000
02/11/2023 34,100 0.20 ▲ 0.59 33,900 34,200 32,800 922,300 31,450,430,000
01/11/2023 33,900 0.00 ■■ 0.00 33,900 33,900 33,800 63,700 2,159,430,000
31/10/2023 33,900 -0.20 ▼ -0.59 34,100 34,100 33,800 207,600 7,037,640,000
30/10/2023 34,100 0.10 ▲ 0.29 34,000 34,100 33,900 442,500 15,089,250,000
27/10/2023 34,000 -0.10 ▼ -0.29 34,100 34,100 32,700 144,500 4,913,000,000
26/10/2023 34,100 0.00 ■■ 0.00 34,100 34,100 32,500 77,700 2,649,570,000
25/10/2023 34,100 -0.30 ▼ -0.88 34,400 34,400 33,900 144,100 4,913,810,000
24/10/2023 34,400 0.40 ▲ 1.16 34,000 34,400 33,300 166,800 5,737,920,000
23/10/2023 34,000 0.20 ▲ 0.59 33,800 34,200 33,800 114,600 3,896,400,000
20/10/2023 33,800 0.10 ▲ 0.30 33,700 33,800 33,600 48,900 1,652,820,000
19/10/2023 33,700 0.80 ▲ 2.37 32,900 33,700 32,800 194,500 6,554,650,000
18/10/2023 32,900 0.10 ▲ 0.30 32,800 32,900 32,700 561,200 18,463,480,000
17/10/2023 32,800 0.00 ■■ 0.00 32,800 32,800 32,000 296,300 9,718,640,000
16/10/2023 32,800 0.60 ▲ 1.83 32,200 32,900 32,200 586,400 19,233,920,000
13/10/2023 32,200 -0.60 ▼ -1.86 32,800 32,800 32,200 50,400 1,622,880,000
12/10/2023 32,800 -0.10 ▼ -0.30 32,900 32,900 32,800 188,200 6,172,960,000
11/10/2023 32,900 -0.20 ▼ -0.61 33,100 33,100 32,000 215,200 7,080,080,000
10/10/2023 33,100 0.10 ▲ 0.30 33,000 33,100 32,900 178,900 5,921,590,000
09/10/2023 33,000 -0.20 ▼ -0.61 33,200 33,200 31,200 219,400 7,240,200,000
06/10/2023 33,200 -0.20 ▼ -0.60 33,400 33,400 31,500 376,600 12,503,120,000
05/10/2023 33,400 0.80 ▲ 2.40 32,600 33,500 30,000 159,200 5,317,280,000
04/10/2023 32,600 -1.30 ▼ -3.99 33,900 33,800 32,000 237,100 7,729,460,000
03/10/2023 33,900 -0.10 ▼ -0.29 34,000 34,000 31,900 371,400 12,590,460,000
02/10/2023 34,000 -0.60 ▼ -1.76 34,600 34,500 31,900 8,700 295,800,000
29/09/2023 34,600 0.00 ■■ 0.00 34,600 34,800 34,600 212,600 7,355,960,000
28/09/2023 34,600 0.00 ■■ 0.00 34,600 34,700 32,800 289,800 10,027,080,000
27/09/2023 34,600 -0.20 ▼ -0.58 34,800 34,900 34,600 98,700 3,415,020,000
26/09/2023 34,800 -0.20 ▼ -0.57 35,000 35,100 34,800 515,000 17,922,000,000
21/09/2023 35,600 -0.10 ▼ -0.28 35,700 35,900 35,400 143,300 5,101,480,000
20/09/2023 35,700 0.00 ■■ 0.00 35,700 35,800 35,700 150,900 5,387,130,000
19/09/2023 35,800 0.20 ▲ 0.56 35,600 35,900 35,400 12,900 461,820,000
18/09/2023 35,600 -0.40 ▼ -1.12 36,000 36,300 35,500 92,100 3,278,760,000
15/09/2023 36,000 0.10 ▲ 0.28 35,900 36,300 35,900 124,500 4,482,000,000
14/09/2023 35,900 0.20 ▲ 0.56 35,700 35,900 35,300 75,600 2,714,040,000
13/09/2023 35,700 0.10 ▲ 0.28 35,600 35,800 35,300 180,500 6,443,850,000
12/09/2023 35,600 -0.10 ▼ -0.28 35,700 35,900 35,500 159,600 5,681,760,000
11/09/2023 35,700 -0.60 ▼ -1.68 36,300 36,600 35,300 132,500 4,730,250,000
08/09/2023 36,300 -0.10 ▼ -0.28 36,400 36,600 36,200 749,000 27,188,700,000
07/09/2023 36,400 0.00 ■■ 0.00 36,400 36,500 35,900 384,600 13,999,440,000
06/09/2023 36,400 0.00 ■■ 0.00 36,400 36,400 36,000 81,900 2,981,160,000
31/08/2023 36,800 0.00 ■■ 0.00 36,800 37,000 36,200 11,300 415,840,000
30/08/2023 36,800 -0.20 ▼ -0.54 37,000 37,200 36,500 40,200 1,479,360,000
29/08/2023 37,000 1.90 ▲ 5.14 35,100 37,000 35,000 542,200 20,061,400,000
28/08/2023 35,100 -1.00 ▼ -2.85 36,100 36,200 35,100 127,800 4,485,780,000
25/08/2023 36,100 0.00 ■■ 0.00 36,100 36,100 35,700 181,500 6,552,150,000
24/08/2023 36,100 0.00 ■■ 0.00 36,100 36,200 35,600 58,000 2,093,800,000
23/08/2023 36,100 0.80 ▲ 2.22 35,300 36,100 35,000 270,600 9,768,660,000
22/08/2023 35,300 -0.20 ▼ -0.57 35,500 35,600 35,200 19,000 670,700,000
21/08/2023 35,500 -0.20 ▼ -0.56 35,700 35,900 35,000 25,200 894,600,000
18/08/2023 35,600 -0.60 ▼ -1.69 36,200 36,400 35,600 25,900 922,040,000
17/08/2023 36,200 0.00 ■■ 0.00 36,200 36,500 36,100 156,000 5,647,200,000
16/08/2023 36,200 0.10 ▲ 0.28 36,100 36,200 35,700 5,400 195,480,000
15/08/2023 36,100 0.00 ■■ 0.00 36,100 36,200 36,000 136,500 4,927,650,000
14/08/2023 36,100 -0.10 ▼ -0.28 36,200 36,300 36,000 56,900 2,054,090,000
11/08/2023 36,200 -0.60 ▼ -1.66 36,800 37,000 36,100 92,400 3,344,880,000
10/08/2023 36,800 -0.30 ▼ -0.82 37,100 37,200 36,500 430,600 15,846,080,000
09/08/2023 37,100 -0.30 ▼ -0.81 37,400 37,500 36,800 411,400 15,262,940,000
08/08/2023 37,400 -0.20 ▼ -0.53 37,600 37,700 37,100 342,900 12,824,460,000
07/08/2023 37,600 0.00 ■■ 0.00 37,600 37,700 37,200 199,300 7,493,680,000
04/08/2023 37,600 0.10 ▲ 0.27 37,500 37,700 37,500 295,100 11,095,760,000
03/08/2023 37,500 0.20 ▲ 0.53 37,300 37,600 37,300 358,200 13,432,500,000
02/08/2023 37,300 -0.10 ▼ -0.27 37,400 37,400 37,000 435,000 16,225,500,000
01/08/2023 37,400 0.50 ▲ 1.34 36,900 37,400 36,500 458,600 17,151,640,000
31/07/2023 36,900 0.10 ▲ 0.27 36,800 36,900 36,800 483,600 17,844,840,000
28/07/2023 36,800 0.30 ▲ 0.82 36,500 36,800 36,400 204,600 7,529,280,000
27/07/2023 36,500 36.50 ▲ 100.00 0 36,500 35,200 160,700 5,865,550,000
26/07/2023 36,400 0.10 ▲ 0.27 36,300 36,500 35,800 97,500 3,549,000,000
25/07/2023 36,300 0.50 ▲ 1.38 35,800 36,900 35,800 184,700 6,704,610,000
24/07/2023 35,800 0.40 ▲ 1.12 35,400 35,800 35,000 129,000 4,618,200,000
21/07/2023 35,400 0.30 ▲ 0.85 35,100 35,400 35,000 336,000 11,894,400,000
20/07/2023 35,100 1.60 ▲ 4.56 33,500 35,100 33,300 155,500 5,458,050,000
19/07/2023 33,500 -2.50 ▼ -7.46 36,000 36,100 33,500 308,400 10,331,400,000
18/07/2023 36,000 -3.00 ▼ -8.33 39,000 39,600 36,000 115,400 4,154,400,000
17/07/2023 39,000 -3.50 ▼ -8.97 42,500 42,700 39,000 38,100 1,485,900,000
14/07/2023 42,500 0.20 ▲ 0.47 42,300 42,500 42,300 40,400 1,717,000,000
13/07/2023 42,300 -0.10 ▼ -0.24 42,400 42,600 42,300 98,000 4,145,400,000
12/07/2023 50,900 0.10 ▲ 0.20 50,800 51,000 50,600 69,800 3,552,820,000
11/07/2023 50,800 -0.20 ▼ -0.39 51,000 51,200 49,700 62,100 3,154,680,000
10/07/2023 51,000 -0.10 ▼ -0.20 51,100 51,300 51,000 114,100 5,819,100,000
07/07/2023 51,100 0.00 ■■ 0.00 51,100 51,200 51,000 20,600 1,052,660,000
06/07/2023 51,100 0.40 ▲ 0.78 50,700 51,100 50,600 53,500 2,733,850,000
05/07/2023 50,700 -0.60 ▼ -1.18 51,300 51,500 46,200 37,500 1,901,250,000
04/07/2023 51,300 -1.80 ▼ -3.51 53,100 53,300 51,300 56,900 2,918,970,000
03/07/2023 53,100 1.10 ▲ 2.07 52,000 53,100 51,700 192,900 10,242,990,000
30/06/2023 52,000 4.30 ▲ 8.27 47,700 52,000 47,700 221,600 11,523,200,000
29/06/2023 47,700 4.00 ▲ 8.39 43,700 47,700 43,700 139,800 6,668,460,000
28/06/2023 43,700 3.90 ▲ 8.92 39,800 43,700 39,800 26,800 1,171,160,000
27/06/2023 39,800 0.10 ▲ 0.25 39,700 40,100 39,700 67,700 2,694,460,000
26/06/2023 39,700 0.00 ■■ 0.00 39,700 39,800 39,600 343,000 13,617,100,000
23/06/2023 39,700 -0.30 ▼ -0.76 40,000 40,200 39,700 282,200 11,203,340,000
22/06/2023 40,000 -0.20 ▼ -0.50 40,200 40,300 40,000 176,500 7,060,000,000
21/06/2023 40,200 0.00 ■■ 0.00 40,200 40,300 40,100 217,400 8,739,480,000
20/06/2023 40,200 0.10 ▲ 0.25 40,100 40,300 40,000 150,700 6,058,140,000
19/06/2023 40,100 -0.20 ▼ -0.50 40,300 40,400 40,100 32,400 1,299,240,000
16/06/2023 40,300 0.10 ▲ 0.25 40,200 40,300 39,600 263,400 10,615,020,000
15/06/2023 40,200 0.20 ▲ 0.50 40,000 40,200 39,600 329,700 13,253,940,000
14/06/2023 40,000 -0.50 ▼ -1.25 40,500 40,600 39,600 294,600 11,784,000,000
13/06/2023 40,500 0.00 ■■ 0.00 40,500 40,700 40,300 289,700 11,732,850,000
12/06/2023 40,500 -0.10 ▼ -0.25 40,600 40,700 40,400 289,200 11,712,600,000
09/06/2023 40,600 1.40 ▲ 3.45 39,200 40,600 39,100 245,400 9,963,240,000
08/06/2023 39,200 0.10 ▲ 0.26 39,100 39,500 39,100 75,900 2,975,280,000
07/06/2023 39,100 -0.10 ▼ -0.26 39,200 39,400 39,100 213,600 8,351,760,000
06/06/2023 39,200 0.00 ■■ 0.00 39,200 39,400 39,100 114,300 4,480,560,000
05/06/2023 39,200 0.20 ▲ 0.51 39,000 39,300 39,000 118,500 4,645,200,000
02/06/2023 39,000 0.70 ▲ 1.79 38,300 39,000 38,100 74,900 2,921,100,000
01/06/2023 38,300 0.00 ■■ 0.00 38,300 38,500 37,000 81,000 3,102,300,000
31/05/2023 38,300 0.00 ■■ 0.00 38,300 38,300 37,800 52,400 2,006,920,000
30/05/2023 38,300 0.30 ▲ 0.78 38,000 38,300 37,900 171,500 6,568,450,000
29/05/2023 38,000 0.20 ▲ 0.53 37,800 38,300 37,800 106,500 4,047,000,000
26/05/2023 37,800 -0.20 ▼ -0.53 38,000 38,000 37,700 132,400 5,004,720,000
25/05/2023 38,000 -0.20 ▼ -0.53 38,200 38,200 37,900 263,400 10,009,200,000
24/05/2023 38,200 0.40 ▲ 1.05 37,800 38,200 37,800 189,100 7,223,620,000
23/05/2023 37,800 0.00 ■■ 0.00 37,800 37,900 37,800 111,900 4,229,820,000
22/05/2023 37,800 -0.20 ▼ -0.53 38,000 38,000 37,800 244,500 9,242,100,000
19/05/2023 38,000 -0.10 ▼ -0.26 38,100 38,300 38,000 24,200 919,600,000
18/05/2023 38,100 0.00 ■■ 0.00 38,100 38,300 38,000 152,900 5,825,490,000
17/05/2023 38,100 0.00 ■■ 0.00 38,100 38,100 37,800 204,600 7,795,260,000
16/05/2023 38,100 -0.10 ▼ -0.26 38,200 38,200 38,000 215,200 8,199,120,000
15/05/2023 38,200 0.20 ▲ 0.52 38,000 38,200 38,000 73,100 2,792,420,000
12/05/2023 38,200 38.20 ▲ 100.00 0 38,300 38,100 73,800 2,819,160,000
11/05/2023 38,200 0.00 ■■ 0.00 38,200 38,200 38,000 104,200 3,980,440,000
10/05/2023 38,200 -0.10 ▼ -0.26 38,300 38,400 37,800 207,800 7,937,960,000
09/05/2023 38,300 0.10 ▲ 0.26 38,200 38,300 38,000 194,900 7,464,670,000
08/05/2023 38,200 0.00 ■■ 0.00 38,200 38,300 38,100 334,200 12,766,440,000
05/05/2023 38,200 0.10 ▲ 0.26 38,100 38,300 38,100 144,500 5,519,900,000
04/05/2023 38,100 0.10 ▲ 0.26 38,000 38,100 37,900 219,500 8,362,950,000
28/04/2023 38,000 0.20 ▲ 0.53 37,800 38,000 37,300 142,600 5,418,800,000
27/04/2023 37,800 0.10 ▲ 0.26 37,700 38,000 37,700 95,700 3,617,460,000
26/04/2023 37,700 -0.10 ▼ -0.27 37,800 37,900 37,500 31,300 1,180,010,000
25/04/2023 37,800 0.20 ▲ 0.53 37,600 37,800 37,500 166,900 6,308,820,000
24/04/2023 37,600 0.10 ▲ 0.27 37,500 37,600 37,400 8,700 327,120,000
21/04/2023 37,500 0.00 ■■ 0.00 37,500 37,600 37,300 171,000 6,412,500,000
20/04/2023 37,500 0.40 ▲ 1.07 37,100 37,500 37,200 198,200 7,432,500,000
19/04/2023 37,100 0.70 ▲ 1.89 36,400 37,100 36,400 288,100 10,688,510,000
18/04/2023 36,400 0.40 ▲ 1.10 36,000 36,400 35,900 109,200 3,974,880,000
17/04/2023 36,000 0.20 ▲ 0.56 35,800 36,000 35,700 85,400 3,074,400,000
14/04/2023 35,800 -0.10 ▼ -0.28 35,900 35,900 35,700 92,100 3,297,180,000
13/04/2023 35,900 0.20 ▲ 0.56 35,700 35,900 35,600 137,000 4,918,300,000
12/04/2023 35,700 0.00 ■■ 0.00 35,700 35,900 35,700 117,100 4,180,470,000
11/04/2023 35,700 -0.30 ▼ -0.84 36,000 36,100 35,700 148,600 5,305,020,000
10/04/2023 36,000 -0.30 ▼ -0.83 36,300 36,400 36,000 135,100 4,863,600,000
07/04/2023 36,300 -0.30 ▼ -0.83 36,600 36,700 36,200 98,000 3,557,400,000
06/04/2023 36,600 -0.20 ▼ -0.55 36,800 36,800 36,500 150,100 5,493,660,000
05/04/2023 36,800 0.40 ▲ 1.09 36,400 36,800 36,400 114,100 4,198,880,000
04/04/2023 36,400 0.00 ■■ 0.00 36,400 36,500 36,200 89,000 3,239,600,000
03/04/2023 36,400 0.00 ■■ 0.00 36,400 36,900 36,200 77,200 2,810,080,000
31/03/2023 36,400 0.20 ▲ 0.55 36,200 36,400 34,900 158,600 5,773,040,000
30/03/2023 36,200 -0.20 ▼ -0.55 36,400 36,600 36,000 115,200 4,170,240,000
29/03/2023 36,400 0.20 ▲ 0.55 36,200 36,400 36,100 54,400 1,980,160,000
28/03/2023 36,200 -0.10 ▼ -0.28 36,300 36,400 36,000 77,600 2,809,120,000
27/03/2023 36,300 -0.10 ▼ -0.28 36,400 36,400 36,000 61,300 2,225,190,000
24/03/2023 36,400 0.50 ▲ 1.37 35,900 36,900 35,500 129,100 4,699,240,000
23/03/2023 35,900 0.20 ▲ 0.56 35,700 36,200 35,700 128,100 4,598,790,000
22/03/2023 35,700 0.40 ▲ 1.12 35,300 35,700 35,300 103,000 3,677,100,000
21/03/2023 35,300 0.60 ▲ 1.70 34,700 35,300 34,600 150,100 5,298,530,000
20/03/2023 34,700 0.10 ▲ 0.29 34,600 34,700 34,400 171,900 5,964,930,000
17/03/2023 34,600 0.40 ▲ 1.16 34,200 34,700 34,200 226,300 7,829,980,000
16/03/2023 34,200 -0.30 ▼ -0.88 34,500 34,700 34,200 181,200 6,197,040,000
15/03/2023 34,500 0.00 ■■ 0.00 34,500 34,700 31,100 66,200 2,283,900,000
14/03/2023 34,500 0.00 ■■ 0.00 34,500 34,700 34,200 29,900 1,031,550,000
13/03/2023 34,500 -0.30 ▼ -0.87 34,800 35,100 34,500 185,100 6,385,950,000
10/03/2023 34,800 0.20 ▲ 0.57 34,600 34,800 34,400 70,300 2,446,440,000
09/03/2023 34,600 0.00 ■■ 0.00 34,600 34,800 33,300 306,200 10,594,520,000
08/03/2023 34,600 0.40 ▲ 1.16 34,200 34,600 34,100 286,800 9,923,280,000
07/03/2023 34,200 0.90 ▲ 2.63 33,300 34,300 33,300 284,000 9,712,800,000
06/03/2023 33,300 0.50 ▲ 1.50 32,800 33,300 32,800 123,700 4,119,210,000
03/03/2023 32,800 0.30 ▲ 0.91 32,500 32,800 32,300 10,400 341,120,000
02/03/2023 32,500 0.30 ▲ 0.92 32,200 32,500 32,100 41,100 1,335,750,000
01/03/2023 32,200 0.20 ▲ 0.62 32,000 32,300 31,900 203,700 6,559,140,000
28/02/2023 32,000 -0.20 ▼ -0.63 32,200 32,400 32,000 20,200 646,400,000
27/02/2023 32,200 0.10 ▲ 0.31 32,100 32,200 31,900 101,500 3,268,300,000
24/02/2023 32,100 0.00 ■■ 0.00 32,100 32,100 31,500 180,400 5,790,840,000
23/02/2023 32,100 0.00 ■■ 0.00 32,100 32,300 31,300 34,600 1,110,660,000
22/02/2023 32,100 0.10 ▲ 0.31 32,000 32,200 32,000 96,500 3,097,650,000
21/02/2023 32,000 0.70 ▲ 2.19 31,300 32,000 31,300 47,400 1,516,800,000
20/02/2023 31,300 0.20 ▲ 0.64 31,100 31,300 30,900 132,700 4,153,510,000
17/02/2023 31,100 0.10 ▲ 0.32 31,000 31,100 31,000 64,600 2,009,060,000
16/02/2023 31,000 0.20 ▲ 0.65 30,800 31,000 30,600 89,800 2,783,800,000
15/02/2023 30,800 0.00 ■■ 0.00 30,800 31,000 30,200 77,300 2,380,840,000
14/02/2023 30,800 0.10 ▲ 0.32 30,700 30,800 30,300 186,500 5,744,200,000
13/02/2023 30,700 0.30 ▲ 0.98 30,400 31,100 30,300 141,800 4,353,260,000
10/02/2023 30,400 0.50 ▲ 1.64 29,900 30,400 29,900 209,200 6,359,680,000
09/02/2023 29,900 0.10 ▲ 0.33 29,800 29,900 29,000 55,100 1,647,490,000
08/02/2023 29,800 0.60 ▲ 2.01 29,200 29,900 29,000 71,000 2,115,800,000
07/02/2023 29,200 0.20 ▲ 0.68 29,000 29,400 29,000 107,600 3,141,920,000
06/02/2023 29,000 0.20 ▲ 0.69 28,800 29,100 28,800 74,800 2,169,200,000
03/02/2023 28,800 0.10 ▲ 0.35 28,700 29,000 28,700 67,300 1,938,240,000
02/02/2023 28,700 0.20 ▲ 0.70 28,500 28,700 28,400 101,300 2,907,310,000
01/02/2023 28,500 0.00 ■■ 0.00 28,500 28,700 28,200 91,200 2,599,200,000
31/01/2023 28,500 0.20 ▲ 0.70 28,300 28,600 28,200 159,700 4,551,450,000
30/01/2023 28,300 0.30 ▲ 1.06 28,000 28,300 27,800 6,600 186,780,000
27/01/2023 28,000 -0.50 ▼ -1.79 28,500 28,600 28,000 600 16,800,000
19/01/2023 28,500 -0.10 ▼ -0.35 28,600 28,600 26,500 1,300 37,050,000
18/01/2023 28,600 0.30 ▲ 1.05 28,300 28,600 25,500 105,200 3,008,720,000
17/01/2023 28,300 1.10 ▲ 3.89 27,200 28,300 26,800 117,300 3,319,590,000
16/01/2023 27,200 -0.20 ▼ -0.74 27,400 27,400 26,200 1,200 32,640,000
13/01/2023 27,400 -0.30 ▼ -1.09 27,700 27,700 27,000 252,200 6,910,280,000
12/01/2023 27,700 -0.10 ▼ -0.36 27,800 27,900 25,600 5,400 149,580,000
11/01/2023 27,800 -0.10 ▼ -0.36 27,900 27,900 26,900 153,300 4,261,740,000
10/01/2023 27,900 0.50 ▲ 1.79 27,400 27,900 27,000 19,200 535,680,000
09/01/2023 27,400 0.00 ■■ 0.00 27,400 27,600 27,400 8,900 243,860,000
06/01/2023 27,400 0.50 ▲ 1.82 26,900 27,400 26,400 121,000 3,315,400,000
05/01/2023 26,900 0.10 ▲ 0.37 26,800 26,900 26,700 3,900 104,910,000
04/01/2023 26,800 -1.50 ▼ -5.60 28,300 28,400 26,000 9,600 257,280,000
03/01/2023 28,300 -0.50 ▼ -1.77 28,800 28,900 28,200 4,200 118,860,000
30/12/2022 28,800 2.60 ▲ 9.03 26,200 28,800 26,300 10,100 290,880,000
29/12/2022 28,800 0.00 ■■ 0.00 28,800 28,900 28,500 8,100 233,280,000
28/12/2022 28,800 0.00 ■■ 0.00 28,800 28,800 27,100 8,500 244,800,000
27/12/2022 28,800 0.00 ■■ 0.00 28,800 28,900 28,000 120,400 3,467,520,000
26/12/2022 28,800 0.00 ■■ 0.00 28,800 28,900 28,000 37,000 1,065,600,000
23/12/2022 28,800 0.60 ▲ 2.08 28,200 28,800 27,000 63,800 1,837,440,000
22/12/2022 28,200 0.20 ▲ 0.71 28,000 28,200 27,600 222,900 6,285,780,000
21/12/2022 28,000 1.20 ▲ 4.29 26,800 28,000 26,300 118,100 3,306,800,000
20/12/2022 26,800 0.20 ▲ 0.75 26,600 26,800 24,000 28,700 769,160,000
19/12/2022 26,600 -1.80 ▼ -6.77 28,400 28,400 26,600 9,000 239,400,000
15/12/2022 28,500 -0.30 ▼ -1.05 28,800 29,000 28,200 325,200 9,268,200,000
14/12/2022 28,800 -0.10 ▼ -0.35 28,900 28,900 27,100 21,700 624,960,000
13/12/2022 28,900 -0.40 ▼ -1.38 29,300 29,500 28,800 25,700 742,730,000
12/12/2022 29,300 0.00 ■■ 0.00 29,300 29,300 28,300 21,800 638,740,000
09/12/2022 29,300 0.30 ▲ 1.02 29,000 29,300 27,100 27,900 817,470,000
08/12/2022 29,000 -0.10 ▼ -0.34 29,100 29,100 28,900 17,500 507,500,000
07/12/2022 29,100 0.30 ▲ 1.03 28,800 29,200 28,800 16,100 468,510,000
06/12/2022 28,800 0.00 ■■ 0.00 28,800 28,900 27,000 21,700 624,960,000
05/12/2022 28,800 0.30 ▲ 1.04 28,500 28,800 27,100 16,700 480,960,000
02/12/2022 28,500 0.20 ▲ 0.70 28,300 28,500 28,300 29,700 846,450,000
01/12/2022 28,300 0.00 ■■ 0.00 28,300 28,400 28,100 12,100 342,430,000
30/11/2022 28,300 0.00 ■■ 0.00 28,300 28,300 28,100 9,600 271,680,000
29/11/2022 28,300 0.00 ■■ 0.00 28,300 28,400 27,300 13,300 376,390,000
28/11/2022 28,300 0.20 ▲ 0.71 28,100 28,300 28,100 11,500 325,450,000
25/11/2022 28,100 0.10 ▲ 0.36 28,000 28,200 28,000 77,400 2,174,940,000
24/11/2022 28,000 -0.10 ▼ -0.36 28,100 28,200 28,000 10,100 282,800,000
23/11/2022 28,100 0.00 ■■ 0.00 28,100 28,100 26,000 16,000 449,600,000
22/11/2022 28,100 0.10 ▲ 0.36 28,000 28,200 28,000 28,800 809,280,000
21/11/2022 28,000 0.10 ▲ 0.36 27,900 28,000 27,300 2,100 58,800,000
18/11/2022 27,900 0.30 ▲ 1.08 27,600 27,900 24,900 37,700 1,051,830,000
17/11/2022 27,600 0.00 ■■ 0.00 27,600 27,600 27,400 35,600 982,560,000
16/11/2022 27,600 0.00 ■■ 0.00 27,600 27,600 26,000 63,400 1,749,840,000
15/11/2022 27,600 0.10 ▲ 0.36 27,500 27,600 24,800 12,000 331,200,000
14/11/2022 27,500 0.50 ▲ 1.82 27,000 27,500 27,000 24,700 679,250,000
11/11/2022 27,000 -2.90 ▼ -10.74 29,900 29,800 27,000 36,900 996,300,000
10/11/2022 29,900 -1.10 ▼ -3.68 31,000 31,100 29,000 79,800 2,386,020,000
09/11/2022 31,000 0.00 ■■ 0.00 31,000 31,000 30,000 76,500 2,371,500,000
08/11/2022 31,000 0.00 ■■ 0.00 31,000 31,100 30,000 108,400 3,360,400,000
07/11/2022 31,000 0.00 ■■ 0.00 31,000 31,200 30,200 99,900 3,096,900,000
04/11/2022 31,000 -0.50 ▼ -1.61 31,500 31,500 29,500 92,900 2,879,900,000
03/11/2022 31,500 0.00 ■■ 0.00 31,500 31,500 30,000 163,400 5,147,100,000
02/11/2022 31,500 0.00 ■■ 0.00 31,500 31,600 30,500 285,600 8,996,400,000
01/11/2022 31,500 -0.60 ▼ -1.90 32,100 32,300 31,000 131,200 4,132,800,000
31/10/2022 32,100 0.10 ▲ 0.31 32,000 32,200 30,800 111,500 3,579,150,000
28/10/2022 32,000 0.10 ▲ 0.31 31,900 32,100 30,700 146,600 4,691,200,000
27/10/2022 31,900 -0.10 ▼ -0.31 32,000 32,400 31,000 72,500 2,312,750,000
26/10/2022 32,000 0.00 ■■ 0.00 32,000 32,300 31,600 105,800 3,385,600,000
25/10/2022 32,000 -1.50 ▼ -4.69 33,500 33,400 32,000 92,700 2,966,400,000
24/10/2022 33,500 -0.50 ▼ -1.49 34,000 34,000 30,600 88,700 2,971,450,000
21/10/2022 34,000 0.00 ■■ 0.00 34,000 34,200 33,600 137,900 4,688,600,000
20/10/2022 34,000 0.00 ■■ 0.00 34,000 34,200 33,600 121,300 4,124,200,000
19/10/2022 34,000 0.00 ■■ 0.00 34,000 34,200 33,700 131,600 4,474,400,000
18/10/2022 34,000 0.00 ■■ 0.00 34,000 34,300 33,200 142,900 4,858,600,000
17/10/2022 34,000 0.00 ■■ 0.00 34,000 34,100 33,500 229,200 7,792,800,000
14/10/2022 34,000 0.30 ▲ 0.88 33,700 34,000 33,600 139,000 4,726,000,000
13/10/2022 33,700 -0.10 ▼ -0.30 33,800 33,900 30,600 227,100 7,653,270,000
12/10/2022 33,800 -0.60 ▼ -1.78 34,400 34,400 33,700 179,500 6,067,100,000
11/10/2022 34,400 -0.80 ▼ -2.33 35,200 35,400 34,400 124,700 4,289,680,000
07/10/2022 35,600 -0.20 ▼ -0.56 35,800 35,900 34,800 192,100 6,838,760,000
06/10/2022 35,800 -0.10 ▼ -0.28 35,900 36,100 35,500 455,600 16,310,480,000
05/10/2022 35,900 -0.30 ▼ -0.84 36,200 36,300 35,800 141,000 5,061,900,000
04/10/2022 36,200 -0.20 ▼ -0.55 36,400 36,400 36,100 255,600 9,252,720,000
03/10/2022 36,400 0.20 ▲ 0.55 36,200 36,500 36,100 527,300 19,193,720,000
30/09/2022 36,200 -0.10 ▼ -0.28 36,300 36,500 35,900 214,700 7,772,140,000
29/09/2022 36,300 -0.20 ▼ -0.55 36,500 36,600 36,300 120,700 4,381,410,000
28/09/2022 36,500 -0.10 ▼ -0.27 36,600 36,600 36,300 227,800 8,314,700,000
27/09/2022 36,600 0.30 ▲ 0.82 36,300 36,600 36,200 213,500 7,814,100,000
26/09/2022 36,300 -1.00 ▼ -2.75 37,300 37,400 36,100 220,700 8,011,410,000
23/09/2022 37,300 0.70 ▲ 1.88 36,600 37,300 36,300 380,300 14,185,190,000
22/09/2022 36,600 0.60 ▲ 1.64 36,000 36,600 35,700 231,100 8,458,260,000
21/09/2022 36,000 -0.30 ▼ -0.83 36,300 36,600 35,200 366,800 13,204,800,000
20/09/2022 36,300 0.10 ▲ 0.28 36,200 36,300 34,500 351,600 12,763,080,000
19/09/2022 36,200 -0.20 ▼ -0.55 36,400 36,500 35,500 327,800 11,866,360,000
16/09/2022 36,400 0.00 ■■ 0.00 36,400 36,500 36,200 313,500 11,411,400,000
15/09/2022 36,400 0.00 ■■ 0.00 36,400 36,600 36,300 366,400 13,336,960,000
14/09/2022 36,400 0.40 ▲ 1.10 36,000 36,400 35,000 330,500 12,030,200,000
13/09/2022 36,000 -0.60 ▼ -1.67 36,600 36,700 33,000 316,700 11,401,200,000
12/09/2022 36,600 -0.10 ▼ -0.27 36,700 36,800 36,500 183,700 6,723,420,000
09/09/2022 36,700 -0.20 ▼ -0.54 36,900 37,000 36,100 212,100 7,784,070,000
08/09/2022 36,900 -0.10 ▼ -0.27 37,000 37,100 36,600 240,700 8,881,830,000
07/09/2022 37,000 -0.30 ▼ -0.81 37,300 37,500 37,000 115,000 4,255,000,000
06/09/2022 37,300 -0.70 ▼ -1.88 38,000 38,100 37,300 210,900 7,866,570,000
05/09/2022 38,000 0.30 ▲ 0.79 37,700 38,000 37,700 238,100 9,047,800,000
31/08/2022 37,700 -0.20 ▼ -0.53 37,900 38,100 37,400 229,300 8,644,610,000
30/08/2022 37,900 -0.10 ▼ -0.26 38,000 38,100 37,600 262,000 9,929,800,000
29/08/2022 38,000 0.00 ■■ 0.00 38,000 38,100 37,600 294,400 11,187,200,000
26/08/2022 38,000 0.00 ■■ 0.00 38,000 38,200 37,700 125,300 4,761,400,000
25/08/2022 38,000 0.20 ▲ 0.53 37,800 38,900 37,700 207,700 7,892,600,000
24/08/2022 37,800 0.00 ■■ 0.00 37,800 38,000 37,500 95,900 3,625,020,000
23/08/2022 37,800 -1.00 ▼ -2.65 38,800 38,700 37,300 157,400 5,949,720,000
22/08/2022 38,800 -2.70 ▼ -6.96 41,500 41,400 37,900 134,600 5,222,480,000
19/08/2022 41,500 -0.90 ▼ -2.17 42,400 42,300 41,400 112,600 4,672,900,000
18/08/2022 42,400 -0.50 ▼ -1.18 42,900 43,000 42,100 236,000 10,006,400,000
17/08/2022 42,900 0.00 ■■ 0.00 42,900 43,000 42,400 135,000 5,791,500,000
16/08/2022 42,900 -0.30 ▼ -0.70 43,200 43,200 42,800 139,900 6,001,710,000
15/08/2022 43,200 0.10 ▲ 0.23 43,100 43,500 43,000 80,800 3,490,560,000
12/08/2022 43,100 -0.20 ▼ -0.46 43,300 43,200 42,400 72,700 3,133,370,000
11/08/2022 43,300 -0.20 ▼ -0.46 43,500 43,700 42,800 81,400 3,524,620,000
10/08/2022 43,500 -0.10 ▼ -0.23 43,600 44,000 43,000 34,900 1,518,150,000
09/08/2022 43,600 -0.60 ▼ -1.38 44,200 44,400 43,000 62,300 2,716,280,000
08/08/2022 44,200 -1.50 ▼ -3.39 45,700 45,700 44,200 113,900 5,034,380,000
05/08/2022 45,700 -0.30 ▼ -0.66 46,000 46,000 44,700 92,700 4,236,390,000
04/08/2022 46,000 -0.10 ▼ -0.22 46,100 46,100 45,900 81,500 3,749,000,000
03/08/2022 46,100 0.40 ▲ 0.87 45,700 46,100 45,600 96,100 4,430,210,000
02/08/2022 45,700 -0.10 ▼ -0.22 45,800 45,900 45,500 44,100 2,015,370,000
01/08/2022 45,800 0.00 ■■ 0.00 45,800 46,100 45,700 280,900 12,865,220,000
29/07/2022 45,800 0.20 ▲ 0.44 45,600 45,800 45,300 98,900 4,529,620,000
28/07/2022 45,600 0.20 ▲ 0.44 45,400 45,600 45,300 234,500 10,693,200,000
27/07/2022 45,400 -0.20 ▼ -0.44 45,600 45,700 45,400 123,700 5,615,980,000
26/07/2022 45,600 0.00 ■■ 0.00 45,600 45,600 45,400 217,800 9,931,680,000
25/07/2022 45,600 -0.20 ▼ -0.44 45,800 46,000 45,300 201,600 9,192,960,000
22/07/2022 45,800 0.10 ▲ 0.22 45,700 45,800 45,500 124,800 5,715,840,000
21/07/2022 45,700 -0.20 ▼ -0.44 45,900 46,000 45,700 20,300 927,710,000
20/07/2022 45,900 0.10 ▲ 0.22 45,800 46,100 45,200 104,100 4,778,190,000
19/07/2022 45,800 0.10 ▲ 0.22 45,700 46,000 45,400 130,600 5,981,480,000
18/07/2022 45,700 -0.40 ▼ -0.88 46,100 46,200 45,300 40,800 1,864,560,000
15/07/2022 46,100 0.10 ▲ 0.22 46,000 46,300 45,600 38,900 1,793,290,000
14/07/2022 46,000 0.40 ▲ 0.87 45,600 46,000 45,600 41,200 1,895,200,000
13/07/2022 45,600 0.30 ▲ 0.66 45,300 45,600 44,900 51,000 2,325,600,000
12/07/2022 45,300 0.20 ▲ 0.44 45,100 45,400 44,600 341,600 15,474,480,000
11/07/2022 45,100 -0.80 ▼ -1.77 45,900 46,000 45,000 38,100 1,718,310,000
08/07/2022 45,900 0.10 ▲ 0.22 45,800 46,000 45,200 33,800 1,551,420,000
07/07/2022 45,800 0.30 ▲ 0.66 45,500 45,800 45,400 33,900 1,552,620,000
06/07/2022 45,500 -0.10 ▼ -0.22 45,600 45,700 45,200 52,000 2,366,000,000
05/07/2022 45,600 -0.30 ▼ -0.66 45,900 46,100 45,100 57,400 2,617,440,000
04/07/2022 45,900 -0.20 ▼ -0.44 46,100 46,500 45,200 65,000 2,983,500,000
01/07/2022 46,100 -0.70 ▼ -1.52 46,800 46,900 46,100 67,500 3,111,750,000
30/06/2022 46,800 -0.20 ▼ -0.43 47,000 47,100 46,500 68,500 3,205,800,000
29/06/2022 47,000 -0.50 ▼ -1.06 47,500 47,600 46,900 124,200 5,837,400,000
28/06/2022 47,500 -0.30 ▼ -0.63 47,800 48,000 47,400 449,900 21,370,250,000
27/06/2022 47,800 0.10 ▲ 0.21 47,700 47,800 47,100 511,100 24,430,580,000
24/06/2022 47,700 -0.40 ▼ -0.84 48,100 48,300 46,900 174,000 8,299,800,000
23/06/2022 48,100 0.20 ▲ 0.42 47,900 48,400 47,900 100,500 4,834,050,000
22/06/2022 47,900 0.40 ▲ 0.84 47,500 48,000 47,500 392,500 18,800,750,000
21/06/2022 47,500 0.30 ▲ 0.63 47,200 47,500 47,100 255,200 12,122,000,000
20/06/2022 47,200 0.50 ▲ 1.06 46,700 47,200 46,200 208,000 9,817,600,000
17/06/2022 46,700 0.10 ▲ 0.21 46,600 46,700 46,000 69,900 3,264,330,000
16/06/2022 46,600 0.70 ▲ 1.50 45,900 46,700 45,500 144,000 6,710,400,000
15/06/2022 45,900 -0.50 ▼ -1.09 46,400 46,500 45,500 211,000 9,684,900,000
14/06/2022 46,400 -0.30 ▼ -0.65 46,700 46,900 46,000 147,500 6,844,000,000
13/06/2022 46,700 -1.00 ▼ -2.14 47,700 47,800 46,100 163,400 7,630,780,000
10/06/2022 47,700 -1.00 ▼ -2.10 48,700 48,700 47,700 110,500 5,270,850,000
09/06/2022 48,700 0.00 ■■ 0.00 48,700 48,900 48,400 129,900 6,326,130,000
08/06/2022 48,700 -0.50 ▼ -1.03 49,200 49,400 48,300 239,800 11,678,260,000
07/06/2022 49,200 -0.90 ▼ -1.83 50,100 50,200 49,200 109,100 5,367,720,000
06/06/2022 50,100 -0.20 ▼ -0.40 50,300 50,400 49,200 152,100 7,620,210,000
03/06/2022 50,300 0.10 ▲ 0.20 50,200 50,400 49,400 348,500 17,529,550,000
02/06/2022 50,200 0.40 ▲ 0.80 49,800 50,200 49,100 227,000 11,395,400,000
01/06/2022 49,800 -0.20 ▼ -0.40 50,000 50,600 49,200 151,100 7,524,780,000
31/05/2022 50,000 -0.30 ▼ -0.60 50,300 50,500 49,300 137,600 6,880,000,000
30/05/2022 50,300 -1.70 ▼ -3.38 52,000 52,100 50,000 146,600 7,373,980,000
27/05/2022 52,000 0.50 ▲ 0.96 51,500 52,000 51,000 714,000 37,128,000,000
26/05/2022 51,500 -1.00 ▼ -1.94 52,500 53,000 51,300 214,800 11,062,200,000
25/05/2022 52,500 0.60 ▲ 1.14 51,900 52,500 51,800 143,200 7,518,000,000
24/05/2022 51,900 0.20 ▲ 0.39 51,700 52,000 50,200 170,300 8,838,570,000
23/05/2022 51,700 0.00 ■■ 0.00 51,700 52,100 51,000 144,400 7,465,480,000
20/05/2022 51,700 0.00 ■■ 0.00 51,700 52,200 50,900 161,900 8,370,230,000
19/05/2022 51,700 -0.80 ▼ -1.55 52,500 52,700 49,300 244,300 12,630,310,000
18/05/2022 52,500 -0.30 ▼ -0.57 52,800 53,100 52,000 194,300 10,200,750,000
17/05/2022 52,800 0.50 ▲ 0.95 52,300 52,800 51,500 289,100 15,264,480,000
16/05/2022 52,300 0.10 ▲ 0.19 52,200 54,100 52,200 185,900 9,722,570,000
13/05/2022 52,200 -0.50 ▼ -0.96 52,700 52,800 52,200 199,600 10,419,120,000
12/05/2022 52,700 -0.40 ▼ -0.76 53,100 53,200 52,300 211,300 11,135,510,000
11/05/2022 53,100 0.60 ▲ 1.13 52,500 53,100 51,700 459,100 24,378,210,000
10/05/2022 52,500 0.50 ▲ 0.95 52,000 52,500 51,000 383,700 20,144,250,000
09/05/2022 52,000 -2.00 ▼ -3.85 54,000 54,200 52,000 229,200 11,918,400,000
29/04/2022 54,400 0.70 ▲ 1.29 53,700 54,400 53,700 630,400 34,293,760,000
28/04/2022 53,700 1.10 ▲ 2.05 52,600 53,700 51,700 379,500 20,379,150,000
27/04/2022 52,600 0.60 ▲ 1.14 52,000 52,600 51,000 445,700 23,443,820,000
26/04/2022 52,000 0.60 ▲ 1.15 51,400 52,000 51,000 537,300 27,939,600,000
25/04/2022 51,600 0.10 ▲ 0.19 51,500 51,700 51,500 113,200 5,841,120,000
23/04/2022 51,500 0.20 ▲ 0.39 51,300 51,600 51,200 15,690 808,035,000
22/04/2022 51,500 0.20 ▲ 0.39 51,300 51,600 51,200 15,690 808,035,000
21/04/2022 51,300 0.10 ▲ 0.19 51,200 51,400 50,800 13,210 677,673,000
20/04/2022 51,200 -0.60 ▼ -1.17 51,800 51,900 50,000 12,110 620,032,000
19/04/2022 51,800 -0.30 ▼ -0.58 52,100 52,400 51,800 13,300 688,940,000
18/04/2022 52,100 -0.40 ▼ -0.77 52,500 52,800 52,100 13,000 677,300,000
16/04/2022 52,500 -0.80 ▼ -1.52 53,300 53,500 52,100 42,230 2,217,075,000
15/04/2022 52,500 -0.80 ▼ -1.52 53,300 53,500 52,100 422,300 22,170,750,000
14/04/2022 53,300 0.00 ■■ 0.00 53,300 53,500 53,100 264,400 14,092,520,000
13/04/2022 53,300 0.30 ▲ 0.56 53,000 53,300 52,500 455,400 24,272,820,000
12/04/2022 53,000 -0.30 ▼ -0.57 53,300 53,500 53,000 375,000 19,875,000,000
08/04/2022 53,300 0.00 ■■ 0.00 53,300 53,800 53,300 469,000 24,997,700,000
07/04/2022 53,300 0.70 ▲ 1.31 52,600 53,300 52,600 998,100 53,198,730,000
06/04/2022 52,600 0.20 ▲ 0.38 52,400 52,600 51,700 539,100 28,356,660,000
05/04/2022 52,400 -0.30 ▼ -0.57 52,700 52,600 51,600 557,900 29,233,960,000
04/04/2022 52,700 0.10 ▲ 0.19 52,600 53,100 52,500 419,100 22,086,570,000
01/04/2022 52,600 0.00 ■■ 0.00 52,600 52,800 51,600 525,200 27,625,520,000
31/03/2022 52,600 0.20 ▲ 0.38 52,400 52,700 52,200 796,600 41,901,160,000
30/03/2022 52,400 -0.30 ▼ -0.57 52,700 53,000 50,100 518,800 27,185,120,000
29/03/2022 52,700 0.60 ▲ 1.14 52,100 52,900 52,200 877,500 46,244,250,000
28/03/2022 52,100 -1.20 ▼ -2.30 53,300 53,700 52,000 1,053,100 54,866,510,000
25/03/2022 53,300 0.70 ▲ 1.31 52,600 53,300 52,000 615,600 32,811,480,000
24/03/2022 52,600 -0.20 ▼ -0.38 52,800 53,400 52,400 1,104,500 58,096,700,000
23/03/2022 52,800 1.00 ▲ 1.89 51,800 52,800 51,800 713,000 37,646,400,000
22/03/2022 51,800 0.60 ▲ 1.16 51,200 51,800 51,000 487,200 25,236,960,000
21/03/2022 51,200 0.00 ■■ 0.00 51,200 51,400 50,900 517,000 26,470,400,000
18/03/2022 51,200 0.40 ▲ 0.78 50,800 51,400 50,900 438,300 22,440,960,000
17/03/2022 50,800 0.20 ▲ 0.39 50,600 50,900 50,500 787,100 39,984,680,000
16/03/2022 50,600 -0.20 ▼ -0.40 50,800 50,900 49,300 562,900 28,482,740,000
15/03/2022 50,800 0.00 ■■ 0.00 50,800 51,300 50,500 525,200 26,680,160,000
14/03/2022 50,800 -0.20 ▼ -0.39 51,000 51,200 50,500 224,200 11,389,360,000
11/03/2022 51,000 0.30 ▲ 0.59 50,700 51,000 50,500 439,300 22,404,300,000
10/03/2022 50,700 0.70 ▲ 1.38 50,000 50,700 49,900 214,100 10,854,870,000
09/03/2022 50,000 -1.70 ▼ -3.40 51,700 51,900 48,800 376,000 18,800,000,000
08/03/2022 51,700 -1.30 ▼ -2.51 53,000 53,100 50,900 289,200 14,951,640,000
07/03/2022 53,000 -0.50 ▼ -0.94 53,500 54,100 52,900 497,400 26,362,200,000
04/03/2022 53,500 1.00 ▲ 1.87 52,500 53,700 52,200 894,000 47,829,000,000
03/03/2022 52,500 1.00 ▲ 1.90 51,500 52,600 51,500 1,814,000 95,235,000,000
02/03/2022 51,500 1.10 ▲ 2.14 50,400 51,500 50,100 1,256,300 64,699,450,000
01/03/2022 50,400 -0.60 ▼ -1.19 51,000 51,200 48,400 862,300 43,459,920,000
28/02/2022 51,000 -4.00 ▼ -7.84 55,000 55,200 51,000 314,800 16,054,800,000
25/02/2022 55,000 0.50 ▲ 0.91 54,500 55,100 54,500 1,015,400 55,847,000,000
24/02/2022 54,500 0.50 ▲ 0.92 54,000 54,700 53,400 1,005,400 54,794,300,000
23/02/2022 54,000 0.90 ▲ 1.67 53,100 54,100 53,000 1,108,200 59,842,800,000
22/02/2022 53,100 2.00 ▲ 3.77 51,100 53,300 50,900 645,900 34,297,290,000
21/02/2022 51,100 0.10 ▲ 0.20 51,000 51,100 50,300 259,800 13,275,780,000
18/02/2022 51,000 -0.30 ▼ -0.59 51,300 51,500 50,700 292,500 14,917,500,000
17/02/2022 51,300 0.10 ▲ 0.19 51,200 51,500 46,100 282,000 14,466,600,000
16/02/2022 51,200 -0.30 ▼ -0.59 51,500 51,800 50,900 313,400 16,046,080,000
15/02/2022 51,500 0.10 ▲ 0.19 51,400 51,800 51,200 366,400 18,869,600,000
14/02/2022 51,400 -0.20 ▼ -0.39 51,600 51,700 51,000 273,200 14,042,480,000
11/02/2022 51,600 0.70 ▲ 1.36 50,900 51,600 50,800 360,900 18,622,440,000
10/02/2022 50,900 0.10 ▲ 0.20 50,800 51,200 50,500 318,400 16,206,560,000
09/02/2022 50,800 -0.70 ▼ -1.38 51,500 51,800 50,300 322,100 16,362,680,000
08/02/2022 51,500 -0.70 ▼ -1.36 52,200 52,400 51,100 462,600 23,823,900,000
07/02/2022 52,200 0.20 ▲ 0.38 52,000 52,400 51,900 336,800 17,580,960,000
28/01/2022 52,000 0.00 ■■ 0.00 52,000 52,100 51,600 223,800 11,637,600,000
27/01/2022 52,000 0.10 ▲ 0.19 51,900 52,100 51,100 524,300 27,263,600,000
26/01/2022 51,900 0.20 ▲ 0.39 51,700 52,200 51,700 419,200 21,756,480,000
25/01/2022 51,700 0.20 ▲ 0.39 51,500 52,000 51,500 258,800 13,379,960,000
24/01/2022 51,500 -0.20 ▼ -0.39 51,700 52,300 51,300 450,500 23,200,750,000
21/01/2022 51,700 1.20 ▲ 2.32 50,500 51,700 50,300 483,800 25,012,460,000
20/01/2022 50,500 0.60 ▲ 1.19 49,900 50,700 49,700 270,700 13,670,350,000
19/01/2022 49,900 -0.60 ▼ -1.20 50,500 50,600 49,400 385,500 19,236,450,000
18/01/2022 50,500 -0.30 ▼ -0.59 50,800 50,900 50,000 407,600 20,583,800,000
17/01/2022 50,800 0.00 ■■ 0.00 50,800 51,100 50,600 341,300 17,338,040,000
14/01/2022 50,800 0.50 ▲ 0.98 50,300 51,100 49,700 303,300 15,407,640,000
13/01/2022 50,300 -1.50 ▼ -2.98 51,800 52,100 50,300 1,014,900 51,049,470,000
12/01/2022 51,800 -0.40 ▼ -0.77 52,200 52,500 51,600 673,600 34,892,480,000
11/01/2022 52,200 0.10 ▲ 0.19 52,100 52,400 52,000 864,500 45,126,900,000
10/01/2022 52,100 0.50 ▲ 0.96 51,600 52,300 51,500 534,800 27,863,080,000
07/01/2022 51,600 -0.80 ▼ -1.55 52,400 52,600 50,900 531,100 27,404,760,000
06/01/2022 52,400 1.80 ▲ 3.44 50,600 53,400 50,700 709,300 37,167,320,000
05/01/2022 50,600 4.60 ▲ 9.09 46,000 50,600 46,000 1,061,000 53,686,600,000
04/01/2022 46,000 1.20 ▲ 2.61 44,800 46,000 44,800 631,200 29,035,200,000
31/12/2021 44,800 0.10 ▲ 0.22 44,700 45,000 44,500 185,500 8,310,400,000
30/12/2021 44,700 0.80 ▲ 1.79 43,900 44,700 43,800 282,400 12,623,280,000
29/12/2021 43,900 0.00 ■■ 0.00 43,900 44,300 43,600 673,800 29,579,820,000
22/12/2021 46,500 3.40 ▲ 7.31 43,100 46,500 43,100 1,172,100 54,502,650,000
21/12/2021 43,100 3.90 ▲ 9.05 39,200 43,100 39,200 1,143,300 49,276,230,000
20/12/2021 39,200 3.50 ▲ 8.93 35,700 39,200 35,700 960,500 37,651,600,000
17/12/2021 35,700 -0.80 ▼ -2.24 36,500 36,900 35,700 598,200 21,355,740,000
16/12/2021 36,500 0.20 ▲ 0.55 36,300 36,600 36,100 202,300 7,383,950,000
15/12/2021 36,300 0.20 ▲ 0.55 36,100 36,400 35,300 632,700 22,967,010,000
14/12/2021 36,300 0.70 ▲ 1.93 35,600 36,300 35,300 350,600 12,726,780,000
13/12/2021 35,600 0.40 ▲ 1.12 35,200 35,900 34,900 374,300 13,325,080,000
10/12/2021 35,200 -0.80 ▼ -2.27 36,000 36,300 35,200 362,800 12,770,560,000
09/12/2021 36,000 -1.20 ▼ -3.33 37,200 37,400 35,500 442,300 15,922,800,000
08/12/2021 37,200 -0.20 ▼ -0.54 37,400 37,900 37,000 461,000 17,149,200,000
07/12/2021 37,400 0.00 ■■ 0.00 37,400 37,600 36,800 333,300 12,465,420,000
06/12/2021 37,400 -0.80 ▼ -2.14 38,200 38,400 37,400 454,700 17,005,780,000
03/12/2021 38,200 0.00 ■■ 0.00 38,200 38,500 38,000 318,100 12,151,420,000
02/12/2021 38,200 0.60 ▲ 1.57 37,600 38,200 37,000 236,100 9,019,020,000
01/12/2021 37,600 -0.20 ▼ -0.53 37,800 37,900 37,000 529,900 19,924,240,000
30/11/2021 37,800 -0.20 ▼ -0.53 38,000 38,300 37,600 491,200 18,567,360,000
29/11/2021 38,000 1.30 ▲ 3.42 36,700 38,400 36,800 325,900 12,384,200,000
26/11/2021 36,700 3.20 ▲ 8.72 33,500 36,800 33,600 489,400 17,960,980,000
25/11/2021 33,500 3.00 ▲ 8.96 30,500 33,500 28,600 884,700 29,637,450,000
24/11/2021 30,500 0.30 ▲ 0.98 30,200 30,500 30,000 240,100 7,323,050,000
23/11/2021 30,200 -0.80 ▼ -2.65 31,000 31,500 30,100 269,800 8,147,960,000
22/11/2021 31,000 -1.00 ▼ -3.23 32,000 32,100 31,000 232,000 7,192,000,000
19/11/2021 32,000 -0.30 ▼ -0.94 32,300 32,500 31,700 232,600 7,443,200,000
18/11/2021 32,300 0.80 ▲ 2.48 31,500 32,500 31,300 310,200 10,019,460,000
17/11/2021 31,500 0.70 ▲ 2.22 30,800 31,500 30,500 340,500 10,725,750,000
16/11/2021 30,800 0.30 ▲ 0.97 30,500 30,800 30,100 309,500 9,532,600,000
15/11/2021 30,500 0.30 ▲ 0.98 30,200 30,500 30,100 360,200 10,986,100,000
12/11/2021 30,200 0.20 ▲ 0.66 30,000 30,200 29,900 403,000 12,170,600,000
11/11/2021 30,000 0.10 ▲ 0.33 29,900 30,100 29,800 216,400 6,492,000,000
10/11/2021 29,900 -2.20 ▼ -7.36 32,100 32,100 29,700 546,400 16,337,360,000
09/11/2021 32,100 -0.80 ▼ -2.49 32,900 32,900 31,900 522,300 16,765,830,000
08/11/2021 32,900 -1.30 ▼ -3.95 34,200 34,300 32,800 374,600 12,324,340,000
05/11/2021 34,200 0.70 ▲ 2.05 33,500 36,800 33,000 517,500 17,698,500,000
04/11/2021 33,500 0.20 ▲ 0.60 33,300 33,700 33,200 42,940 1,438,490,000
03/11/2021 33,300 0.60 ▲ 1.80 32,700 33,300 32,500 501,200 16,689,960,000
02/11/2021 32,700 0.40 ▲ 1.22 32,300 32,700 32,100 314,800 10,293,960,000
01/11/2021 32,300 0.00 ■■ 0.00 32,300 32,500 32,100 213,400 6,892,820,000
29/10/2021 32,300 0.10 ▲ 0.31 32,200 32,600 32,000 225,600 7,286,880,000
28/10/2021 32,200 -0.30 ▼ -0.93 32,500 32,700 31,600 331,700 10,680,740,000
27/10/2021 32,500 -0.10 ▼ -0.31 32,600 32,800 32,400 24,280 789,100,000
26/10/2021 32,600 0.10 ▲ 0.31 32,500 32,700 32,300 275,600 8,984,560,000
25/10/2021 32,500 0.00 ■■ 0.00 32,500 32,800 32,300 306,600 9,964,500,000
22/10/2021 32,500 0.30 ▲ 0.92 32,200 32,700 32,200 442,600 14,384,500,000
21/10/2021 32,200 0.20 ▲ 0.62 32,000 32,500 31,900 330,400 10,638,880,000
20/10/2021 32,000 0.20 ▲ 0.63 31,800 32,300 30,900 384,500 12,304,000,000
19/10/2021 31,800 0.70 ▲ 2.20 31,100 34,200 31,100 695,800 22,126,440,000
18/10/2021 31,100 2.80 ▲ 9.00 28,300 31,100 28,100 678,600 21,104,460,000
15/10/2021 28,300 0.30 ▲ 1.06 28,000 28,400 28,000 313,500 8,872,050,000
14/10/2021 28,000 0.10 ▲ 0.36 27,900 28,000 27,500 255,400 7,151,200,000
13/10/2021 27,900 0.10 ▲ 0.36 27,800 28,000 27,300 312,400 8,715,960,000
12/10/2021 27,800 0.40 ▲ 1.44 27,400 27,900 27,200 385,700 10,722,460,000
11/10/2021 27,400 0.50 ▲ 1.82 26,900 27,400 26,500 346,100 9,483,140,000
08/10/2021 26,900 0.30 ▲ 1.12 26,600 26,900 26,500 311,000 8,365,900,000
07/10/2021 26,500 0.50 ▲ 1.89 26,000 26,600 26,000 174,600 4,626,900,000
06/10/2021 28,600 0.00 ■■ 0.00 28,600 28,700 28,400 207,300 5,928,780,000
05/10/2021 28,600 0.30 ▲ 1.05 28,300 28,800 28,200 265,400 7,590,440,000
04/10/2021 28,300 0.30 ▲ 1.06 28,000 28,300 27,900 340,100 9,624,830,000
01/10/2021 28,000 0.00 ■■ 0.00 28,000 28,200 27,500 332,500 9,310,000,000
30/09/2021 28,000 0.30 ▲ 1.07 27,700 28,300 27,700 206,800 5,790,400,000
29/09/2021 27,700 0.30 ▲ 1.08 27,400 27,700 27,200 106,500 2,950,050,000
28/09/2021 27,400 0.20 ▲ 0.73 27,000 27,600 27,100 295,500 8,096,700,000
27/09/2021 27,200 0.20 ▲ 0.74 27,000 27,400 27,000 364,800 9,922,560,000
24/09/2021 27,000 -1.80 ▼ -6.67 28,800 28,900 27,000 308,500 8,329,500,000
23/09/2021 28,800 0.30 ▲ 1.04 28,500 28,800 28,300 260,500 7,502,400,000
22/09/2021 28,500 0.00 ■■ 0.00 28,500 28,700 28,000 289,500 8,250,750,000
21/09/2021 28,500 0.70 ▲ 2.46 27,800 28,700 26,500 543,700 15,495,450,000
20/09/2021 27,800 -1.00 ▼ -3.60 28,800 28,800 27,000 595,900 16,566,020,000
17/09/2021 28,800 -1.80 ▼ -6.25 30,600 30,600 27,600 698,500 20,116,800,000
16/09/2021 30,600 -0.30 ▼ -0.98 30,900 32,000 30,400 635,200 19,437,120,000
15/09/2021 30,900 2.80 ▲ 9.06 28,100 30,900 28,000 683,900 21,132,510,000
14/09/2021 28,100 2.20 ▲ 7.83 25,900 28,400 26,400 756,100 21,246,410,000
13/09/2021 25,900 2.30 ▲ 8.88 23,600 25,900 23,700 179,400 4,646,460,000
10/09/2021 23,600 2.10 ▲ 8.90 21,500 23,600 21,500 216,500 5,109,400,000
09/09/2021 21,500 1.90 ▲ 8.84 19,600 21,500 20,100 119,600 2,571,400,000
08/09/2021 19,600 1.70 ▲ 8.67 17,900 19,600 17,900 122,900 2,408,840,000
07/09/2021 21,900 0.90 ▲ 4.11 21,000 22,200 20,800 271,700 5,950,230,000
06/09/2021 21,000 -1.40 ▼ -6.67 22,400 22,600 20,200 548,200 11,512,200,000
01/09/2021 22,400 -0.40 ▼ -1.79 22,800 23,100 21,100 679,700 15,225,280,000
31/08/2021 22,800 2.00 ▲ 8.77 20,800 22,800 20,800 496,500 11,320,200,000
30/08/2021 20,800 0.70 ▲ 3.37 20,100 20,900 20,100 401,100 8,342,880,000
27/08/2021 20,100 1.80 ▲ 8.96 18,300 20,100 18,300 1,348,500 27,104,850,000
26/08/2021 18,300 0.40 ▲ 2.19 17,900 19,600 17,800 644,200 11,788,860,000
25/08/2021 17,900 1.60 ▲ 8.94 16,300 17,900 16,000 396,500 7,097,350,000
24/08/2021 16,300 0.20 ▲ 1.23 16,100 16,600 15,900 479,600 7,817,480,000
23/08/2021 16,100 -0.60 ▼ -3.73 16,700 16,700 16,000 303,600 4,887,960,000
20/08/2021 16,700 -0.30 ▼ -1.80 17,000 17,000 16,700 449,100 7,499,970,000
19/08/2021 17,000 0.00 ■■ 0.00 17,000 17,200 16,800 291,500 4,955,500,000
18/08/2021 17,000 1.10 ▲ 6.47 15,900 17,100 15,900 388,800 6,609,600,000
17/08/2021 15,900 -0.20 ▼ -1.26 16,100 16,300 15,800 449,300 7,143,870,000
16/08/2021 16,100 1.40 ▲ 8.70 14,700 16,100 14,800 319,900 5,150,390,000
13/08/2021 14,700 -0.20 ▼ -1.36 14,900 15,000 14,600 326,700 4,802,490,000
12/08/2021 14,900 0.10 ▲ 0.67 14,800 15,000 14,200 336,500 5,013,850,000
11/08/2021 14,800 -0.20 ▼ -1.35 15,000 15,000 14,700 167,800 2,483,440,000
10/08/2021 15,000 0.10 ▲ 0.67 14,900 15,000 14,500 252,600 3,789,000,000
09/08/2021 14,900 0.20 ▲ 1.34 14,700 14,900 14,400 247,800 3,692,220,000
06/08/2021 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 486,700 7,154,490,000
05/08/2021 14,700 0.20 ▲ 1.36 14,500 14,700 14,200 350,300 5,149,410,000
04/08/2021 14,500 -0.20 ▼ -1.38 14,700 14,900 14,500 438,400 6,356,800,000
03/08/2021 14,700 0.10 ▲ 0.68 14,600 14,800 14,400 191,200 2,810,640,000
02/08/2021 14,600 0.30 ▲ 2.05 14,300 14,600 14,200 212,700 3,105,420,000
30/07/2021 14,300 0.30 ▲ 2.10 14,000 14,400 13,900 264,600 3,783,780,000
29/07/2021 14,000 -0.30 ▼ -2.14 14,300 14,300 13,900 133,600 1,870,400,000
28/07/2021 14,300 0.10 ▲ 0.70 14,200 14,300 13,900 205,800 2,942,940,000
27/07/2021 14,200 0.20 ▲ 1.41 14,000 14,300 13,800 175,800 2,496,360,000
26/07/2021 14,000 0.50 ▲ 3.57 13,600 14,000 13,200 364,100 5,097,400,000
23/07/2021 13,500 -0.10 ▼ -0.74 13,600 13,700 13,400 237,600 3,207,600,000
22/07/2021 13,600 0.30 ▲ 2.21 13,300 13,700 13,200 270,000 3,672,000,000
21/07/2021 13,300 0.10 ▲ 0.75 13,200 13,400 12,900 509,100 6,771,030,000
20/07/2021 13,200 0.20 ▲ 1.52 13,000 13,200 12,600 259,600 3,426,720,000
19/07/2021 13,000 -0.30 ▼ -2.31 13,300 13,300 12,800 126,900 1,649,700,000
16/07/2021 13,300 -0.10 ▼ -0.75 13,400 13,400 13,000 159,800 2,125,340,000
15/07/2021 13,400 0.50 ▲ 3.73 12,900 13,400 12,500 462,800 6,201,520,000
14/07/2021 12,900 0.00 ■■ 0.00 12,900 13,000 12,500 356,900 4,604,010,000
13/07/2021 12,900 -0.10 ▼ -0.78 13,000 13,000 12,700 450,900 5,816,610,000
12/07/2021 13,000 -0.30 ▼ -2.31 13,300 13,400 12,700 131,600 1,710,800,000
09/07/2021 13,300 0.10 ▲ 0.75 13,200 13,300 12,900 120,700 1,605,310,000
08/07/2021 13,200 0.10 ▲ 0.76 13,100 13,200 12,500 238,200 3,144,240,000
07/07/2021 13,100 -0.20 ▼ -1.53 13,300 13,300 13,000 287,700 3,768,870,000
06/07/2021 13,300 -0.30 ▼ -2.26 13,600 13,500 12,700 421,400 5,604,620,000
05/07/2021 13,600 -0.20 ▼ -1.47 13,800 13,800 13,000 185,600 2,524,160,000
02/07/2021 13,800 0.00 ■■ 0.00 13,800 13,800 12,900 482,000 6,651,600,000
01/07/2021 13,800 0.00 ■■ 0.00 13,800 13,900 13,000 623,800 8,608,440,000
30/06/2021 13,800 -0.20 ▼ -1.45 14,000 13,900 13,500 39,900 550,620,000
29/06/2021 14,000 0.00 ■■ 0.00 14,000 14,100 13,600 280,900 3,932,600,000
28/06/2021 14,000 -0.20 ▼ -1.43 14,200 14,300 13,400 442,900 6,200,600,000
25/06/2021 14,200 -0.50 ▼ -3.52 14,700 14,700 13,900 418,200 5,938,440,000
24/06/2021 14,700 -0.10 ▼ -0.68 14,800 14,800 14,200 386,900 5,687,430,000
23/06/2021 14,800 -0.30 ▼ -2.03 15,100 15,100 14,500 355,000 5,254,000,000
22/06/2021 15,100 0.10 ▲ 0.66 15,000 15,200 14,500 848,700 12,815,370,000
21/06/2021 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 606,100 9,091,500,000
18/06/2021 14,900 0.10 ▲ 0.67 14,800 15,000 14,500 793,100 11,817,190,000
17/06/2021 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 402,900 5,962,920,000
16/06/2021 14,800 -0.30 ▼ -2.03 15,100 15,200 14,600 396,100 5,862,280,000
15/06/2021 15,000 -0.30 ▼ -2.00 15,300 15,300 14,800 195,000 2,925,000,000
14/06/2021 15,300 0.10 ▲ 0.65 15,200 15,400 15,100 584,700 8,945,910,000
11/06/2021 15,200 0.50 ▲ 3.29 14,700 15,200 14,700 802,700 12,201,040,000
10/06/2021 14,700 0.20 ▲ 1.36 14,500 14,800 14,400 680,700 10,006,290,000
09/06/2021 14,500 0.20 ▲ 1.38 14,300 14,600 13,900 589,100 8,541,950,000
08/06/2021 14,300 0.00 ■■ 0.00 14,300 14,500 14,000 325,500 4,654,650,000
07/06/2021 14,300 -0.10 ▼ -0.70 14,400 14,500 14,100 198,300 2,835,690,000
04/06/2021 14,400 0.10 ▲ 0.69 14,300 14,400 13,800 568,400 8,184,960,000
03/06/2021 14,300 0.20 ▲ 1.40 14,100 14,300 14,000 408,700 5,844,410,000
02/06/2021 14,100 -0.10 ▼ -0.71 14,200 14,300 13,500 406,100 5,726,010,000
01/06/2021 14,200 0.20 ▲ 1.41 14,000 14,200 13,500 461,100 6,547,620,000
31/05/2021 14,000 0.40 ▲ 2.86 13,600 14,500 13,000 556,600 7,792,400,000
28/05/2021 13,600 0.00 ■■ 0.00 13,600 13,600 13,000 379,800 5,165,280,000
27/05/2021 13,600 0.00 ■■ 0.00 13,600 13,800 13,200 379,300 5,158,480,000
26/05/2021 13,600 -0.20 ▼ -1.47 13,800 13,900 13,200 327,300 4,451,280,000
25/05/2021 13,800 -0.10 ▼ -0.72 13,900 13,900 13,400 342,800 4,730,640,000
24/05/2021 13,900 0.10 ▲ 0.72 13,800 13,900 13,700 221,200 3,074,680,000
21/05/2021 13,800 0.00 ■■ 0.00 13,800 13,900 13,400 278,700 3,846,060,000
20/05/2021 13,800 -0.20 ▼ -1.45 14,000 14,100 13,700 339,400 4,683,720,000
19/05/2021 14,000 -0.40 ▼ -2.86 14,400 14,500 13,800 417,800 5,849,200,000
18/05/2021 14,400 -0.20 ▼ -1.39 14,600 14,700 14,300 338,300 4,871,520,000
17/05/2021 14,600 0.20 ▲ 1.37 14,400 14,600 14,300 330,700 4,828,220,000
14/05/2021 14,400 0.20 ▲ 1.39 14,200 14,400 14,000 510,900 7,356,960,000
13/05/2021 14,200 0.10 ▲ 0.70 14,100 14,300 14,000 454,700 6,456,740,000
12/05/2021 14,100 0.10 ▲ 0.71 14,000 14,200 13,900 335,300 4,727,730,000
11/05/2021 14,000 0.30 ▲ 2.14 13,700 14,100 13,700 386,200 5,406,800,000
10/05/2021 13,700 -0.10 ▼ -0.73 13,800 13,900 13,500 248,300 3,401,710,000
07/05/2021 13,800 -0.20 ▼ -1.45 14,000 14,000 13,400 300,300 4,144,140,000
06/05/2021 14,000 0.00 ■■ 0.00 14,000 14,100 13,500 342,200 4,790,800,000
05/05/2021 14,000 0.00 ■■ 0.00 14,000 14,100 13,600 265,500 3,717,000,000
04/05/2021 14,100 -0.10 ▼ -0.71 14,200 14,300 13,900 96,300 1,357,830,000
29/04/2021 14,200 0.00 ■■ 0.00 14,200 14,300 13,900 358,600 5,092,120,000
28/04/2021 14,200 0.00 ■■ 0.00 14,200 14,300 13,900 346,300 4,917,460,000
27/04/2021 14,200 0.00 ■■ 0.00 14,200 14,400 14,000 303,800 4,313,960,000
26/04/2021 14,200 0.00 ■■ 0.00 14,200 14,600 14,000 382,800 5,435,760,000
23/04/2021 14,200 -0.10 ▼ -0.70 14,300 14,500 14,000 450,400 6,395,680,000
22/04/2021 14,300 -0.40 ▼ -2.80 14,700 14,800 14,200 290,900 4,159,870,000
20/04/2021 14,700 0.10 ▲ 0.68 14,600 15,000 14,500 369,900 5,437,530,000
19/04/2021 14,600 0.00 ■■ 0.00 14,600 14,800 14,300 296,800 4,333,280,000
16/04/2021 14,600 0.10 ▲ 0.68 14,500 14,700 14,300 329,700 4,813,620,000
15/04/2021 14,500 0.50 ▲ 3.45 14,000 14,500 14,000 481,600 6,983,200,000
14/04/2021 14,000 -0.50 ▼ -3.57 14,500 14,600 14,000 438,100 6,133,400,000
13/04/2021 14,500 -0.20 ▼ -1.38 14,700 14,700 14,300 376,700 5,462,150,000
12/04/2021 14,700 -0.10 ▼ -0.68 14,800 14,800 14,400 453,800 6,670,860,000
09/04/2021 14,800 -0.10 ▼ -0.68 14,900 15,000 14,500 369,300 5,465,640,000
08/04/2021 14,900 -0.10 ▼ -0.67 15,000 15,100 14,500 496,800 7,402,320,000
07/04/2021 15,000 0.00 ■■ 0.00 15,000 15,100 14,500 753,200 11,298,000,000
06/04/2021 15,000 -0.30 ▼ -2.00 15,300 15,400 14,700 525,000 7,875,000,000
05/04/2021 15,300 -0.20 ▼ -1.31 15,700 15,500 14,800 403,600 6,175,080,000
02/04/2021 15,500 -0.20 ▼ -1.29 15,700 15,900 15,000 461,200 7,148,600,000
01/04/2021 15,700 0.50 ▲ 3.18 15,200 15,800 15,300 513,800 8,066,660,000
31/03/2021 15,200 0.20 ▲ 1.32 15,000 15,200 14,800 332,100 5,047,920,000
30/03/2021 15,000 0.10 ▲ 0.67 14,900 15,000 14,700 425,000 6,375,000,000
29/03/2021 14,900 0.00 ■■ 0.00 14,900 15,000 14,700 483,900 7,210,110,000
26/03/2021 14,900 -0.40 ▼ -2.68 15,300 15,400 14,600 398,100 5,931,690,000
25/03/2021 15,300 0.30 ▲ 1.96 15,000 15,300 14,800 542,400 8,298,720,000
24/03/2021 15,000 -0.20 ▼ -1.33 15,200 15,300 14,700 409,700 6,145,500,000
23/03/2021 15,200 -0.20 ▼ -1.32 15,400 15,500 15,000 352,000 5,350,400,000
22/03/2021 15,400 -0.10 ▼ -0.65 15,500 15,600 15,200 584,600 9,002,840,000
19/03/2021 15,500 -0.20 ▼ -1.29 15,700 15,700 15,200 603,100 9,348,050,000
18/03/2021 15,700 0.10 ▲ 0.64 15,600 15,800 15,200 354,800 5,570,360,000
17/03/2021 15,600 0.00 ■■ 0.00 15,600 15,700 15,500 824,000 12,854,400,000
16/03/2021 15,600 0.00 ■■ 0.00 15,600 15,900 15,200 561,800 8,764,080,000
15/03/2021 15,600 -0.40 ▼ -2.56 16,000 16,100 15,500 461,600 7,200,960,000
12/03/2021 16,000 -0.20 ▼ -1.25 16,200 16,300 15,600 496,200 7,939,200,000
11/03/2021 16,200 0.00 ■■ 0.00 16,200 16,500 15,800 431,500 6,990,300,000
10/03/2021 16,200 0.40 ▲ 2.47 15,800 16,200 15,700 506,000 8,197,200,000
09/03/2021 15,800 0.00 ■■ 0.00 15,800 15,800 15,500 861,300 13,608,540,000
08/03/2021 15,800 -0.20 ▼ -1.27 16,000 16,200 15,200 589,800 9,318,840,000
05/03/2021 16,000 0.10 ▲ 0.63 15,900 16,000 15,600 466,600 7,465,600,000
04/03/2021 15,900 -0.30 ▼ -1.89 16,200 16,400 15,800 526,800 8,376,120,000
03/03/2021 16,200 -0.30 ▼ -1.85 16,500 16,600 16,000 834,300 13,515,660,000
02/03/2021 16,500 0.00 ■■ 0.00 16,500 16,800 16,200 790,300 13,039,950,000
01/03/2021 16,500 0.20 ▲ 1.21 16,300 16,500 16,200 615,300 10,152,450,000
26/02/2021 16,300 -0.50 ▼ -3.07 16,800 16,900 16,000 590,700 9,628,410,000
25/02/2021 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 546,600 9,182,880,000
24/02/2021 16,800 -0.10 ▼ -0.60 16,900 17,100 16,500 802,500 13,482,000,000
23/02/2021 16,900 0.10 ▲ 0.59 16,800 17,200 16,400 655,100 11,071,190,000
22/02/2021 16,800 -0.70 ▼ -4.17 17,500 17,500 16,400 41,610 699,048,000
19/02/2021 17,900 -0.50 ▼ -2.79 18,400 18,500 17,000 127,500 2,282,250,000
18/02/2021 18,400 -0.70 ▼ -3.80 19,100 19,200 18,400 415,600 7,647,040,000
17/02/2021 19,100 0.00 ■■ 0.00 19,100 19,300 18,800 436,000 8,327,600,000
09/02/2021 19,100 0.20 ▲ 1.05 18,900 19,300 18,900 940,400 17,961,640,000
08/02/2021 18,900 0.10 ▲ 0.53 18,600 19,100 18,700 568,900 10,752,210,000
05/02/2021 18,800 0.20 ▲ 1.06 18,600 19,000 18,500 1,260,100 23,689,880,000
05/01/2021 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 6,600 108,240,000
04/01/2021 16,400 -0.10 ▼ -0.61 16,500 16,400 16,300 138,100 2,264,840,000
31/12/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 25,200 415,800,000
30/12/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 46,300 763,950,000
29/12/2020 16,500 0.10 ▲ 0.61 16,400 16,500 16,400 23,280 384,120,000
28/12/2020 16,400 -0.10 ▼ -0.61 16,500 16,500 16,400 12,710 208,444,000
27/12/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 7,370 121,605,000
25/12/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 7,370 121,605,000
24/12/2020 16,500 0.10 ▲ 0.61 16,400 16,500 16,400 12,580 207,570,000
23/12/2020 16,400 -0.10 ▼ -0.61 16,500 16,400 16,300 12,560 205,984,000
22/12/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 10,270 169,455,000
21/12/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 22,830 376,695,000
20/12/2020 16,500 -0.10 ▼ -0.61 16,600 16,500 16,400 14,270 235,455,000
18/12/2020 16,500 -0.10 ▼ -0.61 16,600 16,500 16,400 14,270 235,455,000
17/12/2020 16,600 0.00 ■■ 0.00 16,600 16,600 16,100 12,000 199,200,000
16/12/2020 16,600 0.20 ▲ 1.20 16,400 16,600 16,000 38,370 636,942,000
15/12/2020 16,400 0.00 ■■ 0.00 16,400 16,500 16,400 28,110 461,004,000
14/12/2020 16,400 0.00 ■■ 0.00 16,400 16,500 16,300 16,740 274,536,000
13/12/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 22,030 361,292,000
11/12/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 22,030 361,292,000
10/12/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,300 7,000 114,800,000
09/12/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 17,160 281,424,000
08/12/2020 16,400 -0.10 ▼ -0.61 16,500 16,500 16,400 9,560 156,784,000
07/12/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 7,310 120,615,000
04/12/2020 16,300 -0.20 ▼ -1.23 16,500 16,500 16,300 80,800 1,317,040,000
03/12/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 18,640 307,560,000
02/12/2020 16,500 -0.10 ▼ -0.61 16,600 16,500 16,300 9,570 157,905,000
01/12/2020 16,600 0.20 ▲ 1.20 16,400 16,600 16,300 20,320 337,312,000
30/11/2020 16,400 0.10 ▲ 0.61 16,300 16,400 15,900 219,400 3,598,160,000
27/11/2020 16,300 -0.20 ▼ -1.23 16,500 16,400 16,200 95,200 1,551,760,000
26/11/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 252,300 4,162,950,000
25/11/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 223,100 3,681,150,000
24/11/2020 16,500 0.10 ▲ 0.61 16,400 16,500 16,400 204,400 3,372,600,000
23/11/2020 16,400 -0.10 ▼ -0.61 16,500 16,600 16,300 123,400 2,023,760,000
20/11/2020 16,500 0.10 ▲ 0.61 16,400 16,500 16,400 18,030 297,495,000
19/11/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,300 3,170 51,988,000
18/11/2020 16,400 -0.10 ▼ -0.61 16,500 16,400 16,300 11,430 187,452,000
17/11/2020 16,500 0.10 ▲ 0.61 16,400 16,500 16,400 8,940 147,510,000
16/11/2020 16,400 -0.10 ▼ -0.61 16,500 16,500 16,300 13,650 223,860,000
13/11/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 4,470 73,755,000
12/11/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 6,920 114,180,000
11/11/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 31,590 521,235,000
10/11/2020 16,500 -0.10 ▼ -0.61 16,600 16,500 16,300 10,740 177,210,000
09/11/2020 16,600 -0.10 ▼ -0.60 16,700 16,600 16,500 18,370 304,942,000
06/11/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 15,450 258,015,000
05/11/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 173,300 2,894,110,000
04/11/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 11,180 186,706,000
03/11/2020 16,700 0.10 ▲ 0.60 16,600 16,700 16,500 16,060 268,202,000
02/11/2020 16,600 0.10 ▲ 0.60 16,500 16,600 16,400 26,440 438,904,000
30/10/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 296,600 4,893,900,000
29/10/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 159,200 2,626,800,000
28/10/2020 16,500 -0.20 ▼ -1.21 16,700 16,700 16,400 134,800 2,224,200,000
27/10/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 10,380 173,346,000
26/10/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,300 32,510 542,917,000
23/10/2020 16,700 0.10 ▲ 0.60 16,600 16,700 16,400 36,430 608,381,000
22/10/2020 16,600 0.10 ▲ 0.60 16,500 16,600 16,400 26,940 447,204,000
21/10/2020 16,500 0.10 ▲ 0.61 16,400 16,500 16,400 434,200 7,164,300,000
20/10/2020 16,400 -0.10 ▼ -0.61 16,500 16,500 16,400 14,070 230,748,000
19/10/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 4,690 77,385,000
16/10/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 34,130 563,145,000
15/10/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 176,100 2,905,650,000
14/10/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 23,330 384,945,000
13/10/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 153,400 2,531,100,000
12/10/2020 16,500 0.10 ▲ 0.61 16,400 16,500 16,200 6,410 105,765,000
09/10/2020 16,400 -0.10 ▼ -0.61 16,500 16,500 16,400 269,100 4,413,240,000
08/10/2020 16,500 -0.10 ▼ -0.61 16,600 16,600 16,500 28,420 468,930,000
07/10/2020 16,600 0.00 ■■ 0.00 16,600 16,600 16,400 18,510 307,266,000
06/10/2020 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 224,300 3,723,380,000
05/10/2020 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 333,100 5,529,460,000
02/10/2020 16,600 0.00 ■■ 0.00 16,600 16,700 16,400 21,800 361,880,000
01/10/2020 16,600 0.10 ▲ 0.60 16,500 16,600 16,400 23,470 389,602,000
30/09/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 13,110 216,315,000
29/09/2020 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 17,060 281,490,000
28/09/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 49,100 810,150,000
25/09/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 122,700 2,024,550,000
24/09/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 33,750 556,875,000
23/09/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 3,310 54,615,000
22/09/2020 16,500 0.10 ▲ 0.61 16,400 16,500 16,300 14,860 245,190,000
21/09/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,300 397,800 6,523,920,000
18/09/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,100 15,170 248,788,000
17/09/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,300 26,690 437,716,000
16/09/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 110,000 1,804,000,000
15/09/2020 16,400 -0.10 ▼ -0.61 16,500 16,400 16,300 12,510 205,164,000
14/09/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 26,810 442,365,000
11/09/2020 16,500 -0.10 ▼ -0.61 16,600 16,500 16,400 182,800 3,016,200,000
10/09/2020 16,600 0.00 ■■ 0.00 16,600 16,600 16,300 18,120 300,792,000
09/09/2020 16,600 -0.10 ▼ -0.60 16,700 16,600 16,200 147,200 2,443,520,000
08/09/2020 16,700 0.20 ▲ 1.20 16,500 16,700 16,400 26,540 443,218,000
07/09/2020 16,500 -0.10 ▼ -0.61 16,600 16,700 16,300 17,240 284,460,000
04/09/2020 16,600 -0.30 ▼ -1.81 16,900 16,900 16,500 3,100 51,460,000
03/09/2020 16,900 0.00 ■■ 0.00 16,900 16,900 16,600 22,260 376,194,000
01/09/2020 16,900 0.10 ▲ 0.59 16,800 16,900 16,500 20,290 342,901,000
31/08/2020 16,800 -0.40 ▼ -2.38 17,200 17,000 16,600 30,380 510,384,000
28/08/2020 17,200 0.50 ▲ 2.91 16,700 17,200 16,000 11,980 206,056,000
27/08/2020 16,700 -0.30 ▼ -1.80 17,000 16,700 16,200 189,800 3,169,660,000
26/08/2020 17,000 0.00 ■■ 0.00 17,000 17,000 15,900 13,360 227,120,000
25/08/2020 17,000 0.40 ▲ 2.35 16,600 17,000 16,200 10,410 176,970,000
24/08/2020 16,600 -0.20 ▼ -1.20 16,800 16,800 15,900 191,400 3,177,240,000
21/08/2020 16,800 -0.30 ▼ -1.79 17,100 17,100 16,800 7,020 117,936,000
20/08/2020 17,100 0.50 ▲ 2.92 16,600 17,100 16,200 200,300 3,425,130,000
19/08/2020 16,600 -0.40 ▼ -2.41 17,000 16,800 16,100 15,050 249,830,000
18/08/2020 17,000 -0.20 ▼ -1.18 17,200 17,100 16,400 20,580 349,860,000
17/08/2020 17,200 -0.10 ▼ -0.58 17,300 17,200 17,000 328,200 5,645,040,000
14/08/2020 17,300 0.10 ▲ 0.58 17,200 17,300 16,400 20,170 348,941,000
13/08/2020 17,200 0.20 ▲ 1.16 17,000 17,300 16,700 19,390 333,508,000
12/08/2020 17,000 -0.50 ▼ -2.94 17,500 17,200 16,800 16,370 278,290,000
11/08/2020 17,500 0.10 ▲ 0.57 17,400 17,500 16,900 15,370 268,975,000
10/08/2020 17,400 -0.10 ▼ -0.57 17,500 17,600 16,900 432,600 7,527,240,000
07/08/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 15,390 269,325,000
06/08/2020 17,500 -0.10 ▼ -0.57 17,600 17,600 17,100 29,430 515,025,000
05/08/2020 17,600 0.20 ▲ 1.14 17,400 17,800 17,400 24,570 432,432,000
04/08/2020 17,400 -0.20 ▼ -1.15 17,600 17,600 15,900 30,540 531,396,000
03/08/2020 17,600 0.20 ▲ 1.14 17,400 17,800 17,300 21,740 382,624,000
31/07/2020 17,400 0.20 ▲ 1.15 17,200 17,400 17,200 7,320 127,368,000
30/07/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 312,900 5,381,880,000
29/07/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 17,760 305,472,000
28/07/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 95,700 1,646,040,000
27/07/2020 17,200 0.00 ■■ 0.00 17,200 17,200 16,900 263,000 4,523,600,000
24/07/2020 17,200 -0.20 ▼ -1.16 17,400 17,300 17,200 123,400 2,122,480,000
23/07/2020 17,400 0.30 ▲ 1.72 17,100 17,400 17,100 189,500 3,297,300,000
22/07/2020 17,100 -0.30 ▼ -1.75 17,400 17,400 17,000 19,950 341,145,000
21/07/2020 17,400 -0.10 ▼ -0.57 17,500 17,400 17,000 17,390 302,586,000
20/07/2020 17,500 0.00 ■■ 0.00 17,500 17,700 17,400 12,120 212,100,000
17/07/2020 17,500 -0.10 ▼ -0.57 17,600 17,500 17,300 17,210 301,175,000
16/07/2020 17,600 -0.10 ▼ -0.57 17,700 17,600 17,400 8,520 149,952,000
15/07/2020 17,700 0.00 ■■ 0.00 17,700 17,700 17,400 11,780 208,506,000
14/07/2020 17,700 0.10 ▲ 0.56 17,600 17,700 17,500 91,500 1,619,550,000
13/07/2020 17,600 -0.10 ▼ -0.57 17,700 17,700 17,500 11,380 200,288,000
10/07/2020 17,700 0.10 ▲ 0.56 17,600 17,700 17,500 11,380 201,426,000
09/07/2020 17,600 -0.10 ▼ -0.57 17,700 17,600 17,400 8,600 151,360,000
08/07/2020 17,700 -0.10 ▼ -0.56 17,800 17,700 17,600 13,960 247,092,000
07/07/2020 17,800 0.10 ▲ 0.56 17,700 17,900 17,500 217,000 3,862,600,000
06/07/2020 17,700 0.40 ▲ 2.26 17,300 17,700 17,400 10,740 190,098,000
03/07/2020 17,300 -0.50 ▼ -2.89 17,800 17,600 17,300 13,360 231,128,000
02/07/2020 17,800 -0.10 ▼ -0.56 17,900 17,800 17,700 11,340 201,852,000
01/07/2020 17,900 0.30 ▲ 1.68 17,600 17,900 17,600 11,000 196,900,000
30/06/2020 17,600 0.10 ▲ 0.57 17,500 17,700 17,300 22,870 402,512,000
29/06/2020 17,500 -0.30 ▼ -1.71 17,800 17,600 17,500 16,780 293,650,000
26/06/2020 17,800 0.10 ▲ 0.56 17,700 17,800 17,600 85,300 1,518,340,000
25/06/2020 17,700 -0.10 ▼ -0.56 17,800 17,700 17,600 21,070 372,939,000
24/06/2020 17,800 -0.10 ▼ -0.56 17,900 17,900 17,500 209,800 3,734,440,000
23/06/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,600 146,200 2,616,980,000
22/06/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,500 153,800 2,753,020,000
19/06/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,500 177,700 3,180,830,000
18/06/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,400 19,320 345,828,000
17/06/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,500 30,030 537,537,000
16/06/2020 17,900 0.20 ▲ 1.12 17,700 17,900 17,800 30,650 548,635,000
15/06/2020 17,700 -0.20 ▼ -1.13 17,900 17,700 17,600 25,020 442,854,000
12/06/2020 17,900 -0.10 ▼ -0.56 18,000 17,900 17,400 13,250 237,175,000
11/06/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 17,880 321,840,000
10/06/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 39,920 718,560,000
09/06/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,400 9,390 169,020,000
08/06/2020 18,000 0.10 ▲ 0.56 17,900 18,000 17,700 168,900 3,040,200,000
06/06/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,400 30,270 541,833,000
05/06/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,400 30,270 541,833,000
04/06/2020 17,900 -0.10 ▼ -0.56 18,000 18,000 17,600 24,600 440,340,000
03/06/2020 18,000 0.20 ▲ 1.11 17,800 18,000 17,500 14,470 260,460,000
02/06/2020 17,800 0.00 ■■ 0.00 17,800 17,800 17,300 10,320 183,696,000
01/06/2020 17,800 0.00 ■■ 0.00 17,800 17,800 17,600 23,810 423,818,000
31/05/2020 17,800 0.10 ▲ 0.56 17,700 17,900 17,400 25,610 455,858,000
29/05/2020 17,800 0.10 ▲ 0.56 17,700 17,900 17,400 25,610 455,858,000
28/05/2020 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 4,320 76,464,000
27/05/2020 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 12,560 222,312,000
26/05/2020 17,700 0.00 ■■ 0.00 17,700 17,700 17,600 15,210 269,217,000
25/05/2020 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 14,580 258,066,000
24/05/2020 17,700 0.10 ▲ 0.56 17,600 17,700 17,500 14,330 253,641,000
22/05/2020 17,700 0.10 ▲ 0.56 17,600 17,700 17,500 14,330 253,641,000
21/05/2020 17,600 -0.10 ▼ -0.57 17,700 17,600 17,200 15,110 265,936,000
20/05/2020 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 18,490 327,273,000
19/05/2020 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 21,350 377,895,000
18/05/2020 17,700 0.10 ▲ 0.56 17,600 17,700 17,500 13,080 231,516,000
17/05/2020 17,600 -0.10 ▼ -0.57 17,700 17,800 17,500 11,220 197,472,000
15/05/2020 17,600 -0.10 ▼ -0.57 17,700 17,800 17,500 11,220 197,472,000
14/05/2020 17,700 0.00 ■■ 0.00 17,700 17,700 17,600 14,630 258,951,000
13/05/2020 17,700 -0.10 ▼ -0.56 17,800 17,700 16,900 15,600 276,120,000
12/05/2020 17,800 -0.10 ▼ -0.56 17,900 17,800 17,500 14,030 249,734,000
11/05/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,700 19,220 344,038,000
10/05/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,600 19,860 355,494,000
08/05/2020 17,900 0.00 ■■ 0.00 17,900 17,900 17,600 19,860 355,494,000
07/05/2020 17,900 0.10 ▲ 0.56 17,800 17,900 17,600 14,840 265,636,000
06/05/2020 17,800 0.20 ▲ 1.12 17,600 17,800 17,300 10,790 192,062,000
05/05/2020 17,600 -0.10 ▼ -0.57 17,700 17,600 17,300 9,900 174,240,000
04/05/2020 17,700 0.00 ■■ 0.00 17,700 17,800 17,600 13,810 244,437,000
01/05/2020 17,700 0.00 ■■ 0.00 17,700 17,800 17,300 4,620 81,774,000
30/04/2020 17,700 0.00 ■■ 0.00 17,700 17,800 17,300 4,620 81,774,000
29/04/2020 17,700 0.00 ■■ 0.00 17,700 17,800 17,300 4,620 81,774,000
28/04/2020 17,700 -0.10 ▼ -0.56 17,800 17,900 17,500 17,760 314,352,000
27/04/2020 17,800 0.00 ■■ 0.00 17,800 17,900 17,000 9,440 168,032,000
26/04/2020 17,800 0.20 ▲ 1.12 17,600 17,800 17,100 14,430 256,854,000
24/04/2020 17,800 0.20 ▲ 1.12 17,600 17,800 17,100 14,430 256,854,000
23/04/2020 17,600 0.30 ▲ 1.70 17,300 17,600 16,900 9,810 172,656,000
22/04/2020 17,300 0.20 ▲ 1.16 17,100 17,300 16,700 22,320 386,136,000
21/04/2020 17,100 -0.20 ▼ -1.17 17,300 17,400 16,900 11,610 198,531,000
20/04/2020 17,300 0.10 ▲ 0.58 17,200 17,300 17,000 14,810 256,213,000
19/04/2020 17,200 0.20 ▲ 1.16 17,000 17,200 16,900 11,070 190,404,000
17/04/2020 17,200 0.20 ▲ 1.16 17,000 17,200 16,900 11,070 190,404,000
16/04/2020 17,000 0.20 ▲ 1.18 16,800 17,000 16,500 9,940 168,980,000
15/04/2020 16,800 0.20 ▲ 1.19 16,600 16,800 16,500 11,120 186,816,000
14/04/2020 16,600 0.30 ▲ 1.81 16,300 16,600 16,000 14,860 246,676,000
13/04/2020 16,300 0.20 ▲ 1.23 16,100 16,300 16,100 15,530 253,139,000
12/04/2020 16,100 0.10 ▲ 0.62 16,000 16,100 15,700 14,400 231,840,000
10/04/2020 16,100 0.10 ▲ 0.62 16,000 16,100 15,700 14,400 231,840,000
09/04/2020 16,000 0.30 ▲ 1.88 15,700 16,100 15,500 16,580 265,280,000
08/04/2020 15,700 0.20 ▲ 1.27 15,500 15,700 15,300 12,750 200,175,000
07/04/2020 15,500 0.10 ▲ 0.65 15,400 15,500 15,000 13,450 208,475,000
06/04/2020 15,400 -0.10 ▼ -0.65 15,500 15,400 15,000 33,490 515,746,000
05/04/2020 15,500 0.00 ■■ 0.00 15,500 15,500 14,900 19,540 302,870,000
03/04/2020 15,500 0.00 ■■ 0.00 15,500 15,500 14,900 19,540 302,870,000
02/04/2020 15,500 0.20 ▲ 1.29 15,300 15,500 15,300 18,510 286,905,000
01/04/2020 15,500 0.20 ▲ 1.29 15,300 15,500 15,300 18,510 286,905,000
31/03/2020 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 19,530 298,809,000
30/03/2020 15,300 0.10 ▲ 0.65 15,200 15,400 14,800 30,440 465,732,000
29/03/2020 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 36,030 547,656,000
27/03/2020 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 36,030 547,656,000
26/03/2020 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 16,150 245,480,000
25/03/2020 15,200 0.10 ▲ 0.66 15,100 15,200 15,100 8,150 123,880,000
24/03/2020 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 7,340 110,834,000
23/03/2020 15,100 -0.50 ▼ -3.31 15,600 15,400 15,100 5,470 82,597,000
22/03/2020 15,600 0.10 ▲ 0.64 15,500 15,600 15,000 16,360 255,216,000
20/03/2020 15,600 0.10 ▲ 0.64 15,500 15,600 15,000 16,360 255,216,000
19/03/2020 15,500 0.30 ▲ 1.94 15,200 15,500 15,100 9,650 149,575,000
18/03/2020 15,200 -0.20 ▼ -1.32 15,400 15,300 14,900 10,950 166,440,000
17/03/2020 15,400 0.00 ■■ 0.00 15,400 15,400 15,100 10,510 161,854,000
16/03/2020 15,400 -0.10 ▼ -0.65 15,500 15,500 15,400 32,300 497,420,000
13/03/2020 15,500 -0.10 ▼ -0.65 15,600 15,500 15,400 139,700 2,165,350,000
12/03/2020 15,600 -0.30 ▼ -1.92 15,900 15,700 15,600 102,200 1,594,320,000
11/03/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,600 277,500 4,412,250,000
10/03/2020 15,900 0.10 ▲ 0.63 15,800 15,900 15,700 16,960 269,664,000
09/03/2020 15,800 -0.10 ▼ -0.63 15,900 15,800 15,700 17,910 282,978,000
06/03/2020 15,900 0.10 ▲ 0.63 15,800 15,900 15,700 12,710 202,089,000
05/03/2020 15,800 0.10 ▲ 0.63 15,700 15,800 15,600 160,300 2,532,740,000
04/03/2020 15,700 0.00 ■■ 0.00 15,700 15,700 15,500 19,690 309,133,000
03/03/2020 15,700 -0.10 ▼ -0.64 15,800 15,800 15,600 10,340 162,338,000
02/03/2020 15,800 0.30 ▲ 1.90 15,500 15,800 15,400 18,660 294,828,000
28/02/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 5,760 89,280,000
27/02/2020 15,500 0.10 ▲ 0.65 15,400 15,800 15,200 6,760 104,780,000
26/02/2020 15,400 -0.30 ▼ -1.95 15,700 15,500 15,300 10,290 158,466,000
25/02/2020 15,700 0.40 ▲ 2.55 15,300 15,800 15,300 96,100 1,508,770,000
24/02/2020 15,300 -0.50 ▼ -3.27 15,800 15,900 15,300 10,040 153,612,000
21/02/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 6,000 94,800,000
20/02/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,600 9,030 142,674,000
19/02/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,600 11,990 189,442,000
18/02/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 18,510 292,458,000
17/02/2020 15,800 -0.10 ▼ -0.63 15,900 15,800 15,500 128,500 2,030,300,000
15/02/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,800 11,250 178,875,000
14/02/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,800 11,250 178,875,000
13/02/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,600 15,780 250,902,000
12/02/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,500 6,740 107,166,000
11/02/2020 15,900 0.10 ▲ 0.63 15,800 15,900 15,500 15,210 241,839,000
10/02/2020 15,800 0.10 ▲ 0.63 15,700 15,800 15,400 22,000 347,600,000
09/02/2020 15,700 0.00 ■■ 0.00 15,700 15,700 15,400 6,540 102,678,000
07/02/2020 15,700 0.00 ■■ 0.00 15,700 15,700 15,400 6,540 102,678,000
06/02/2020 15,700 0.20 ▲ 1.27 15,500 15,700 15,300 9,850 154,645,000
05/02/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 45,370 703,235,000
04/02/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 12,770 197,935,000
03/02/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 19,950 309,225,000
02/02/2020 15,500 -0.10 ▼ -0.65 15,600 15,500 15,300 21,110 327,205,000
31/01/2020 15,500 -0.10 ▼ -0.65 15,600 15,500 15,300 21,110 327,205,000
30/01/2020 15,600 0.10 ▲ 0.64 15,500 15,600 15,200 24,740 385,944,000
29/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 21,950 340,225,000
28/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 21,950 340,225,000
27/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 21,950 340,225,000
26/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 21,950 340,225,000
24/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 21,950 340,225,000
23/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 21,950 340,225,000
22/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 21,950 340,225,000
21/01/2020 15,500 -0.10 ▼ -0.65 15,600 15,600 15,300 271,600 4,209,800,000
20/01/2020 15,600 0.00 ■■ 0.00 15,600 15,600 15,300 259,500 4,048,200,000
17/01/2020 15,600 0.10 ▲ 0.64 15,500 15,600 15,300 161,900 2,525,640,000
16/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,100 124,900 1,935,950,000
15/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 53,300 826,150,000
14/01/2020 15,400 -0.10 ▼ -0.65 15,500 15,400 15,200 51,900 799,260,000
13/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 13,150 203,825,000
10/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 5,550 86,025,000
09/01/2020 15,500 0.20 ▲ 1.29 15,300 15,500 15,100 13,500 209,250,000
08/01/2020 15,300 -0.10 ▼ -0.65 15,400 15,300 15,200 13,330 203,949,000
07/01/2020 15,400 0.00 ■■ 0.00 15,400 15,400 15,100 8,670 133,518,000
06/01/2020 15,400 0.20 ▲ 1.30 15,200 15,400 15,100 13,380 206,052,000
03/01/2020 15,200 -0.10 ▼ -0.66 15,300 15,200 15,100 10,300 156,560,000
02/01/2020 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 9,440 144,432,000
31/12/2019 15,300 0.10 ▲ 0.65 15,200 15,300 15,000 22,200 339,660,000
30/12/2019 15,200 0.10 ▲ 0.66 15,100 15,200 14,900 25,010 380,152,000
27/12/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,700 3,070 46,357,000
26/12/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,900 207,300 3,130,230,000
25/12/2019 15,100 0.10 ▲ 0.66 15,000 15,100 14,900 28,340 427,934,000
24/12/2019 15,000 0.10 ▲ 0.67 14,900 15,100 14,700 32,520 487,800,000
23/12/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 14,820 220,818,000
20/12/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 28,260 421,074,000
19/12/2019 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 6,990 104,151,000
18/12/2019 15,000 0.10 ▲ 0.67 14,900 15,000 14,700 6,620 99,300,000
17/12/2019 14,900 0.50 ▲ 3.36 14,400 14,900 14,500 22,490 335,101,000
16/12/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 233,400 3,524,340,000
13/12/2019 15,100 -0.10 ▼ -0.66 15,200 15,200 14,900 63,400 957,340,000
12/12/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 1,400 21,280,000
11/12/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 3,550 53,960,000
10/12/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 3,180 48,336,000
09/12/2019 15,200 0.10 ▲ 0.66 15,100 15,300 15,000 14,690 223,288,000
06/12/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 1,650 24,915,000
05/12/2019 15,100 -0.10 ▼ -0.66 15,200 15,300 15,100 6,340 95,734,000
04/12/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 207,800 3,158,560,000
03/12/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 6,500 98,800,000
02/12/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 65,600 997,120,000
29/11/2019 15,200 0.20 ▲ 1.32 15,000 15,200 14,900 492,800 7,490,560,000
28/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 45,700 685,500,000
27/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 30,300 454,500,000
26/11/2019 15,000 0.10 ▲ 0.67 14,900 15,000 14,900 63,600 954,000,000
25/11/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 1,300 19,370,000
22/11/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 72,500 1,080,250,000
21/11/2019 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 101,400 1,510,860,000
20/11/2019 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 3,990 59,850,000
19/11/2019 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 7,480 111,452,000
18/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 7,240 108,600,000
15/11/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 12,770 191,550,000
14/11/2019 15,000 -0.10 ▼ -0.67 15,100 15,000 15,000 138,400 2,076,000,000
13/11/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,900 8,330 125,783,000
12/11/2019 15,100 0.10 ▲ 0.66 15,000 15,100 14,900 72,000 1,087,200,000
11/11/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 9,870 148,050,000
08/11/2019 15,000 0.10 ▲ 0.67 14,900 15,000 14,900 2,400 36,000,000
07/11/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 60,100 895,490,000
06/11/2019 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 4,420 65,858,000
05/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 54,500 817,500,000
04/11/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,900 3,280 49,200,000
01/11/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,900 5,380 81,238,000
31/10/2019 15,100 0.10 ▲ 0.66 15,000 15,100 15,000 44,900 677,990,000
30/10/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 34,900 523,500,000
29/10/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 29,680 445,200,000
28/10/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,030 15,450,000
25/10/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,900 214,000 3,210,000,000
24/10/2019 15,100 0.10 ▲ 0.66 15,000 15,100 14,900 20,330 306,983,000
23/10/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 15,000 2,280 34,200,000
22/10/2019 15,100 0.10 ▲ 0.66 15,000 15,100 14,900 20,050 302,755,000
21/10/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 16,540 248,100,000
18/10/2019 15,000 -0.10 ▼ -0.67 15,100 15,000 15,000 37,280 559,200,000
17/10/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 2,020 30,502,000
16/10/2019 15,100 -0.10 ▼ -0.66 15,200 15,100 15,000 8,780 132,578,000
15/10/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 18,360 279,072,000
14/10/2019 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 3,620 55,024,000
11/10/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 83,800 1,265,380,000
10/10/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 14,840 224,084,000
09/10/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 147,700 2,230,270,000
08/10/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 3,550 53,605,000
07/10/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,100 6,960 105,096,000
04/10/2019 15,100 0.20 ▲ 1.32 14,900 15,100 15,000 2,370 35,787,000
03/10/2019 14,900 -0.10 ▼ -0.67 15,000 15,100 14,900 6,540 97,446,000
02/10/2019 15,000 -0.10 ▼ -0.67 15,100 15,000 14,900 14,390 215,850,000
01/10/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 14,730 222,423,000
30/09/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 2,220 33,522,000
27/09/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 31,070 469,157,000
26/09/2019 15,100 0.10 ▲ 0.66 15,000 15,100 14,900 27,580 416,458,000
25/09/2019 15,000 -0.20 ▼ -1.33 15,200 15,100 15,000 5,910 88,650,000
24/09/2019 15,200 0.20 ▲ 1.32 15,000 15,200 14,800 31,720 482,144,000
23/09/2019 15,000 0.20 ▲ 1.33 14,800 15,000 14,800 9,450 141,750,000
20/09/2019 14,800 -0.10 ▼ -0.68 14,900 15,100 14,800 30,230 447,404,000
19/09/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 6,350 94,615,000
18/09/2019 14,900 -0.10 ▼ -0.67 15,000 14,900 14,800 9,960 148,404,000
17/09/2019 15,000 -0.10 ▼ -0.67 15,100 15,000 14,900 8,900 133,500,000
16/09/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 20,020 302,302,000
13/09/2019 15,100 -0.10 ▼ -0.66 15,200 15,300 15,000 12,830 193,733,000
12/09/2019 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 62,900 956,080,000
11/09/2019 15,100 0.10 ▲ 0.66 15,000 15,100 14,900 22,220 335,522,000
10/09/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,900 24,590 368,850,000
09/09/2019 15,100 -0.10 ▼ -0.66 15,200 15,200 15,000 17,330 261,683,000
06/09/2019 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 241,000 3,663,200,000
05/09/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 8,590 129,709,000
04/09/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,900 7,680 115,968,000
03/09/2019 15,100 -0.10 ▼ -0.66 15,200 15,200 15,100 9,450 142,695,000
30/08/2019 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 9,120 138,624,000
29/08/2019 15,100 0.10 ▲ 0.66 15,000 15,300 14,900 11,340 171,234,000
28/08/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 11,270 169,050,000
27/08/2019 15,000 0.20 ▲ 1.33 14,800 15,000 14,700 8,210 123,150,000
26/08/2019 14,800 -0.10 ▼ -0.68 14,900 15,300 14,800 11,580 171,384,000
23/08/2019 14,900 -0.10 ▼ -0.67 15,000 15,200 14,900 11,870 176,863,000
22/08/2019 15,000 -0.10 ▼ -0.67 15,100 15,200 15,000 9,690 145,350,000
21/08/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,100 8,610 130,011,000
20/08/2019 15,100 0.10 ▲ 0.66 15,000 15,200 14,900 17,000 256,700,000
19/08/2019 15,000 0.10 ▲ 0.67 14,900 15,100 14,800 9,470 142,050,000
16/08/2019 14,900 0.10 ▲ 0.67 14,800 14,900 14,800 12,840 191,316,000
15/08/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 5,340 79,032,000
14/08/2019 14,800 0.20 ▲ 1.35 14,600 14,800 14,500 5,780 85,544,000
13/08/2019 14,600 -0.10 ▼ -0.68 14,700 14,700 14,600 5,630 82,198,000
12/08/2019 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 3,420 50,274,000
09/08/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 13,350 194,910,000
08/08/2019 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 4,240 61,904,000
07/08/2019 14,600 -0.10 ▼ -0.68 14,700 14,700 14,600 4,770 69,642,000
06/08/2019 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 4,830 71,001,000
05/08/2019 14,600 -0.10 ▼ -0.68 14,700 14,800 14,600 7,800 113,880,000
02/08/2019 14,700 -0.20 ▼ -1.36 14,900 14,900 14,700 5,160 75,852,000
01/08/2019 14,900 0.10 ▲ 0.67 14,800 15,000 14,700 6,500 96,850,000
31/07/2019 14,800 -0.10 ▼ -0.68 14,900 15,000 14,800 3,040 44,992,000
30/07/2019 14,900 -0.20 ▼ -1.34 15,100 15,100 14,900 3,290 49,021,000
29/07/2019 15,100 0.10 ▲ 0.66 15,000 15,200 14,900 4,960 74,896,000
26/07/2019 15,000 -0.10 ▼ -0.67 15,100 15,200 15,000 5,200 78,000,000
25/07/2019 15,100 0.10 ▲ 0.66 15,000 15,200 14,900 11,700 176,670,000
24/07/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,900 9,140 137,100,000
23/07/2019 15,100 0.10 ▲ 0.66 15,000 15,100 14,800 5,400 81,540,000
22/07/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 6,790 101,850,000
19/07/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,900 7,880 118,200,000
18/07/2019 15,100 -0.20 ▼ -1.32 15,300 15,300 15,100 8,820 133,182,000
17/07/2019 15,300 -0.10 ▼ -0.65 15,400 15,500 15,300 6,280 96,084,000
16/07/2019 15,400 0.00 ■■ 0.00 15,400 15,500 15,300 6,360 97,944,000
15/07/2019 15,400 -0.10 ▼ -0.65 15,500 15,600 15,300 7,460 114,884,000
12/07/2019 15,500 0.00 ■■ 0.00 15,500 15,800 15,400 8,320 128,960,000
11/07/2019 15,500 0.10 ▲ 0.65 15,400 15,500 15,200 9,560 148,180,000
10/07/2019 15,400 0.00 ■■ 0.00 15,400 15,500 15,300 9,880 152,152,000
09/07/2019 15,400 0.10 ▲ 0.65 15,300 15,400 15,200 6,210 95,634,000
08/07/2019 15,300 -0.10 ▼ -0.65 15,400 15,500 15,300 4,870 74,511,000
05/07/2019 15,400 0.10 ▲ 0.65 15,300 15,400 15,200 5,200 80,080,000
04/07/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 6,780 103,734,000
03/07/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 5,690 87,057,000
02/07/2019 15,300 -0.10 ▼ -0.65 15,400 15,400 15,200 7,990 122,247,000
01/07/2019 15,400 0.10 ▲ 0.65 15,300 15,400 15,100 10,110 155,694,000
28/06/2019 15,300 0.20 ▲ 1.31 15,100 15,300 15,100 7,400 113,220,000
27/06/2019 15,100 -0.10 ▼ -0.66 15,200 15,300 15,100 7,350 110,985,000
26/06/2019 15,200 0.10 ▲ 0.66 15,100 15,300 15,100 4,960 75,392,000
25/06/2019 15,100 0.00 ■■ 0.00 15,100 15,300 15,100 6,790 102,529,000
24/06/2019 15,100 -0.20 ▼ -1.32 15,300 15,200 15,100 2,010 30,351,000
21/06/2019 15,300 -0.10 ▼ -0.65 15,400 15,500 15,300 14,800 226,440,000
20/06/2019 15,400 0.20 ▲ 1.30 15,200 15,400 15,100 7,750 119,350,000
19/06/2019 15,200 0.10 ▲ 0.66 15,100 15,300 15,100 5,170 78,584,000
18/06/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 5,170 78,067,000
17/06/2019 15,100 -0.20 ▼ -1.32 15,300 15,400 15,100 6,860 103,586,000
16/06/2019 15,300 0.10 ▲ 0.65 15,200 15,300 15,100 13,930 213,129,000
14/06/2019 15,300 0.10 ▲ 0.65 15,200 15,300 15,100 13,930 213,129,000
13/06/2019 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 12,370 188,024,000
11/06/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 9,940 151,088,000
10/06/2019 15,200 -0.10 ▼ -0.66 15,300 15,400 15,200 10,290 156,408,000
09/06/2019 15,300 0.10 ▲ 0.65 15,200 15,300 15,200 12,010 183,753,000
07/06/2019 15,300 0.10 ▲ 0.65 15,200 15,300 15,200 12,010 183,753,000
06/06/2019 15,200 -0.10 ▼ -0.66 15,300 15,400 15,100 12,620 191,824,000
05/06/2019 15,300 0.20 ▲ 1.31 15,100 15,300 15,000 6,090 93,177,000
04/06/2019 15,100 -0.10 ▼ -0.66 15,200 15,300 15,100 5,780 87,278,000
03/06/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 6,030 91,656,000
02/06/2019 15,200 -0.10 ▼ -0.66 15,300 15,400 15,200 7,230 109,896,000
31/05/2019 15,200 -0.10 ▼ -0.66 15,300 15,400 15,200 7,230 109,896,000
30/05/2019 15,300 0.10 ▲ 0.65 15,200 15,300 15,100 7,960 121,788,000
29/05/2019 15,200 0.20 ▲ 1.32 15,000 15,200 15,000 11,090 168,568,000
28/05/2019 15,000 -0.10 ▼ -0.67 15,100 15,200 15,000 6,270 94,050,000
27/05/2019 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 6,200 93,620,000
26/05/2019 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 13,300 200,830,000
24/05/2019 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 13,300 200,830,000
23/05/2019 15,100 -0.30 ▼ -1.99 15,400 15,500 15,100 10,670 161,117,000
22/05/2019 15,400 0.00 ■■ 0.00 15,400 15,500 15,300 10,190 156,926,000
21/05/2019 15,400 -0.20 ▼ -1.30 15,600 15,600 15,400 11,210 172,634,000
20/05/2019 15,600 0.10 ▲ 0.64 15,500 15,600 15,400 8,880 138,528,000
19/05/2019 15,500 0.10 ▲ 0.65 15,400 15,600 15,300 10,190 157,945,000
17/05/2019 15,500 0.10 ▲ 0.65 15,400 15,600 15,300 10,190 157,945,000
16/05/2019 15,400 0.00 ■■ 0.00 15,400 15,600 15,300 10,320 158,928,000
15/05/2019 15,400 -0.10 ▼ -0.65 15,500 15,600 15,400 10,280 158,312,000
14/05/2019 15,500 0.10 ▲ 0.65 15,400 15,500 15,200 11,490 178,095,000
13/05/2019 15,400 0.10 ▲ 0.65 15,300 15,500 15,200 13,810 212,674,000
12/05/2019 15,300 0.10 ▲ 0.65 15,200 15,400 15,200 11,500 175,950,000
10/05/2019 15,300 0.10 ▲ 0.65 15,200 15,400 15,200 11,500 175,950,000
09/05/2019 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 14,270 216,904,000
08/05/2019 15,100 -0.10 ▼ -0.66 15,200 15,300 15,000 11,040 166,704,000
07/05/2019 15,200 0.10 ▲ 0.66 15,100 15,300 15,100 12,620 191,824,000
06/05/2019 15,100 -0.10 ▼ -0.66 15,200 15,200 15,000 9,650 145,715,000
05/05/2019 15,200 -0.10 ▼ -0.66 15,300 15,400 15,100 9,960 151,392,000
03/05/2019 15,200 -0.10 ▼ -0.66 15,300 15,400 15,100 9,960 151,392,000
02/05/2019 15,300 -0.10 ▼ -0.65 15,400 15,500 15,300 10,660 163,098,000
01/05/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 7,290 112,266,000
30/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 7,290 112,266,000
29/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 7,290 112,266,000
28/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 7,290 112,266,000
26/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 7,290 112,266,000
25/04/2019 15,400 -0.10 ▼ -0.65 15,500 15,500 15,300 18,680 287,672,000
24/04/2019 15,500 0.10 ▲ 0.65 15,400 15,600 15,300 15,720 243,660,000
23/04/2019 15,400 -0.10 ▼ -0.65 15,500 15,500 15,300 10,280 158,312,000
22/04/2019 15,500 0.10 ▲ 0.65 15,400 15,500 15,300 13,780 213,590,000
21/04/2019 15,400 0.00 ■■ 0.00 15,400 15,600 15,400 10,520 162,008,000
19/04/2019 15,400 0.00 ■■ 0.00 15,400 15,600 15,400 10,520 162,008,000
18/04/2019 15,400 -0.10 ▼ -0.65 15,500 15,600 15,400 10,400 160,160,000
17/04/2019 15,500 -0.10 ▼ -0.65 15,600 15,800 15,500 13,570 210,335,000
16/04/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,400 12,730 198,588,000
15/04/2019 15,600 -0.20 ▼ -1.28 15,800 15,900 15,600 16,370 255,372,000
14/04/2019 15,600 -0.20 ▼ -1.28 15,800 15,900 15,600 16,370 255,372,000
12/04/2019 15,600 -0.20 ▼ -1.28 15,800 15,900 15,600 16,370 255,372,000
11/04/2019 15,800 0.00 ■■ 0.00 15,800 15,900 15,700 8,830 139,514,000
10/04/2019 15,800 -0.10 ▼ -0.63 15,900 16,000 15,800 9,290 146,782,000
09/04/2019 15,900 -0.10 ▼ -0.63 16,000 16,100 15,900 8,250 131,175,000
08/04/2019 16,000 0.20 ▲ 1.25 15,800 16,000 15,800 6,980 111,680,000
07/04/2019 15,800 -0.10 ▼ -0.63 15,900 16,000 15,800 8,710 137,618,000
05/04/2019 15,800 -0.10 ▼ -0.63 15,900 16,000 15,800 8,710 137,618,000
04/04/2019 15,900 0.00 ■■ 0.00 15,900 16,100 15,800 7,110 113,049,000
03/04/2019 15,900 -0.10 ▼ -0.63 16,000 16,000 15,800 10,400 165,360,000
02/04/2019 16,000 -0.10 ▼ -0.63 16,100 16,100 15,900 13,550 216,800,000
01/04/2019 16,100 0.10 ▲ 0.62 16,000 16,100 15,900 9,660 155,526,000
29/03/2019 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 15,400 246,400,000
28/03/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 12,760 204,160,000
27/03/2019 16,000 0.40 ▲ 2.50 15,600 16,000 15,600 16,720 267,520,000
26/03/2019 15,600 0.10 ▲ 0.64 15,500 15,700 15,500 10,740 167,544,000
25/03/2019 15,500 -0.20 ▼ -1.29 15,700 15,700 15,400 10,600 164,300,000
22/03/2019 15,700 0.10 ▲ 0.64 15,600 15,700 15,500 11,400 178,980,000
21/03/2019 15,600 -0.10 ▼ -0.64 15,700 15,900 15,600 14,150 220,740,000
20/03/2019 15,700 -0.10 ▼ -0.64 15,800 15,900 15,700 13,830 217,131,000
19/03/2019 15,800 0.10 ▲ 0.63 15,700 15,800 15,600 19,240 303,992,000
18/03/2019 15,700 0.10 ▲ 0.64 15,600 15,900 15,500 31,970 501,929,000
15/03/2019 15,600 -0.20 ▼ -1.28 15,800 15,800 15,600 30,540 476,424,000
14/03/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,700 11,950 188,810,000
13/03/2019 15,800 -0.20 ▼ -1.27 16,000 16,100 15,800 24,650 389,470,000
12/03/2019 16,000 0.20 ▲ 1.25 15,800 16,000 15,700 8,640 138,240,000
11/03/2019 15,800 0.10 ▲ 0.63 15,700 15,900 15,600 9,590 151,522,000
08/03/2019 15,600 -0.20 ▼ -1.28 15,800 15,800 15,600 5,820 90,792,000
07/03/2019 15,500 -0.10 ▼ -0.65 15,600 15,500 15,500 120 1,860,000
06/03/2019 15,700 0.00 ■■ 0.00 15,700 15,900 15,600 6,250 98,125,000
05/03/2019 15,700 -0.20 ▼ -1.27 15,900 16,000 15,700 15,510 243,507,000
04/03/2019 15,900 0.10 ▲ 0.63 15,800 15,900 15,700 20,430 324,837,000
01/03/2019 15,800 0.30 ▲ 1.90 15,500 15,800 15,500 24,480 386,784,000
28/02/2019 15,500 -0.20 ▼ -1.29 15,700 15,800 15,500 8,280 128,340,000
27/02/2019 15,700 0.20 ▲ 1.27 15,500 15,700 15,400 10,840 170,188,000
26/02/2019 15,500 -0.20 ▼ -1.29 15,700 15,800 15,500 7,900 122,450,000
25/02/2019 15,700 0.10 ▲ 0.64 15,600 15,700 15,400 7,010 110,057,000
22/02/2019 15,600 0.10 ▲ 0.64 15,500 15,600 15,400 10,110 157,716,000
21/02/2019 15,400 0.10 ▲ 0.65 15,300 15,400 15,200 10,420 160,468,000
19/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 770 11,473,000
18/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 3,580 53,342,000
15/02/2019 14,900 -0.10 ▼ -0.67 15,000 15,100 14,900 5,230 77,927,000
14/02/2019 15,000 -0.10 ▼ -0.67 15,100 15,200 15,000 5,050 75,750,000
13/02/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 1,410 21,432,000
12/02/2019 15,300 0.10 ▲ 0.65 15,200 15,300 15,100 4,460 68,238,000
11/02/2019 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 5,400 82,080,000
01/02/2019 15,100 0.20 ▲ 1.32 14,900 15,100 14,800 5,550 83,805,000
31/01/2019 14,900 -0.20 ▼ -1.34 15,100 15,200 14,900 6,910 102,959,000
30/01/2019 15,100 0.00 ■■ 0.00 15,100 15,200 14,900 19,430 293,393,000
29/01/2019 15,100 0.40 ▲ 2.65 14,700 15,100 14,700 16,350 246,885,000
28/01/2019 14,700 -0.10 ▼ -0.68 14,800 14,800 14,700 5,520 81,144,000
25/01/2019 14,800 -0.10 ▼ -0.68 14,900 14,900 14,700 4,850 71,780,000
24/01/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 7,680,000 114,432,000,000
23/01/2019 14,900 0.10 ▲ 0.67 14,800 14,900 14,700 6,830,000 101,767,000,000
22/01/2019 14,800 -0.20 ▼ -1.35 15,000 15,000 14,800 5,220,000 77,256,000,000
21/01/2019 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 2,930,000 43,364,000,000
19/01/2019 14,800 -0.20 ▼ -1.35 15,000 14,900 14,800 5,130,000 75,924,000,000
02/01/2019 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 52,500 771,750,000
28/12/2018 14,700 0.20 ▲ 1.36 14,500 14,700 14,400 145,000 2,131,500,000
27/12/2018 14,500 0.10 ▲ 0.69 14,400 14,600 14,400 117,400 1,702,300,000
26/12/2018 14,400 0.10 ▲ 0.69 14,300 14,500 14,200 140,700 2,026,080,000
25/12/2018 14,300 -0.10 ▼ -0.70 14,400 14,400 14,200 127,300 1,820,390,000
24/12/2018 14,400 -0.10 ▼ -0.69 14,500 14,500 14,300 84,400 1,215,360,000
21/12/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 49,300 714,850,000
20/12/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 41,200 597,400,000
19/12/2018 14,500 0.10 ▲ 0.69 14,400 14,500 14,300 61,700 894,650,000
18/12/2018 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 60,300 868,320,000
17/12/2018 14,400 -0.10 ▼ -0.69 14,500 14,500 14,300 99,600 1,434,240,000
14/12/2018 14,500 -0.10 ▼ -0.69 14,600 14,600 14,400 60,000 870,000,000
13/12/2018 14,600 -0.10 ▼ -0.68 14,700 14,800 14,600 50,800 741,680,000
12/12/2018 14,700 -0.10 ▼ -0.68 14,800 14,800 14,700 44,200 649,740,000
11/12/2018 14,800 0.10 ▲ 0.68 14,700 14,800 14,600 53,200 787,360,000
10/12/2018 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 69,000 1,014,300,000
07/12/2018 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 47,100 692,370,000
06/12/2018 14,700 -0.10 ▼ -0.68 14,800 14,800 14,600 71,100 1,045,170,000
05/12/2018 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 45,500 673,400,000
04/12/2018 14,800 0.10 ▲ 0.68 14,700 14,800 14,600 53,300 788,840,000
03/12/2018 14,700 0.30 ▲ 2.04 14,400 14,700 14,300 61,700 906,990,000
30/11/2018 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 47,200 689,120,000
29/11/2018 14,600 -0.20 ▼ -1.37 14,800 14,900 14,600 63,100 921,260,000
28/11/2018 14,800 0.20 ▲ 1.35 14,600 14,800 14,500 65,700 972,360,000
27/11/2018 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 53,600 782,560,000
26/11/2018 14,600 0.10 ▲ 0.68 14,500 14,600 14,400 44,800 654,080,000
23/11/2018 14,500 -0.20 ▼ -1.38 14,700 14,800 14,500 64,400 933,800,000
22/11/2018 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 65,300 959,910,000
21/11/2018 14,600 0.10 ▲ 0.68 14,500 14,600 14,300 68,000 992,800,000
20/11/2018 14,500 0.10 ▲ 0.69 14,400 14,500 14,200 47,900 694,550,000
19/11/2018 14,400 0.10 ▲ 0.69 14,300 14,500 14,200 81,200 1,169,280,000
16/11/2018 14,300 0.10 ▲ 0.70 14,200 14,400 14,200 72,900 1,042,470,000
15/11/2018 14,200 -0.10 ▼ -0.70 14,300 14,300 14,200 78,600 1,116,120,000
14/11/2018 14,300 0.00 ■■ 0.00 14,300 14,400 14,200 67,800 969,540,000
13/11/2018 14,300 -0.10 ▼ -0.70 14,400 14,400 14,200 77,700 1,111,110,000
12/11/2018 14,400 0.10 ▲ 0.69 14,300 14,400 14,200 103,000 1,483,200,000
09/11/2018 14,300 -0.20 ▼ -1.40 14,500 14,500 14,300 63,900 913,770,000
08/11/2018 14,500 0.30 ▲ 2.07 14,200 14,600 14,300 170,600 2,473,700,000
07/11/2018 14,200 -0.10 ▼ -0.70 14,300 14,400 14,100 259,600 3,686,320,000
06/11/2018 14,300 0.10 ▲ 0.70 14,200 14,400 14,100 195,000 2,788,500,000
05/11/2018 14,200 0.10 ▲ 0.70 14,100 14,200 14,000 204,400 2,902,480,000
02/11/2018 14,100 0.20 ▲ 1.42 13,900 14,200 13,800 204,600 2,884,860,000
01/11/2018 14,600 -0.10 ▼ -0.68 14,700 14,800 14,500 170,600 2,490,760,000
31/10/2018 14,700 0.30 ▲ 2.04 14,400 14,700 14,300 272,100 3,999,870,000
30/10/2018 14,400 0.10 ▲ 0.69 14,300 14,500 14,200 263,800 3,798,720,000
29/10/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 56,900 813,670,000
26/10/2018 14,300 0.00 ■■ 0.00 14,300 14,400 14,200 86,100 1,231,230,000
25/10/2018 14,300 -0.10 ▼ -0.70 14,400 14,300 14,200 86,100 1,231,230,000
24/10/2018 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 80,800 1,163,520,000
23/10/2018 14,500 -0.10 ▼ -0.69 14,600 14,700 14,500 88,000 1,276,000,000
22/10/2018 14,600 -0.10 ▼ -0.68 14,700 14,800 14,600 61,000 890,600,000
19/10/2018 14,700 -0.10 ▼ -0.68 14,800 14,800 14,700 77,500 1,139,250,000
18/10/2018 14,800 -0.10 ▼ -0.68 14,900 14,900 14,800 83,400 1,234,320,000
17/10/2018 14,900 -0.10 ▼ -0.67 15,000 15,100 14,800 110,800 1,650,920,000
16/10/2018 15,000 0.20 ▲ 1.33 14,800 15,000 14,700 207,400 3,111,000,000
15/10/2018 14,800 -0.20 ▼ -1.35 15,000 15,000 14,800 107,400 1,589,520,000
12/10/2018 15,000 0.20 ▲ 1.33 14,800 15,000 14,700 130,000 1,950,000,000
11/10/2018 14,800 -0.30 ▼ -2.03 15,100 15,000 14,600 267,600 3,960,480,000
10/10/2018 15,100 -0.10 ▼ -0.66 15,200 15,300 15,100 285,400 4,309,540,000
09/10/2018 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 248,400 3,775,680,000
08/10/2018 15,200 -0.10 ▼ -0.66 15,300 15,400 15,100 202,200 3,073,440,000
05/10/2018 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 218,300 3,339,990,000
04/10/2018 15,300 0.20 ▲ 1.31 15,100 15,300 15,000 174,400 2,668,320,000
03/10/2018 15,100 -0.20 ▼ -1.32 15,300 15,400 15,100 171,300 2,586,630,000
02/10/2018 15,300 0.00 ■■ 0.00 15,300 15,400 15,100 140,200 2,145,060,000
01/10/2018 15,300 0.10 ▲ 0.65 15,200 15,400 15,200 121,200 1,854,360,000
28/09/2018 15,200 0.00 ■■ 0.00 15,200 15,400 15,100 131,500 1,998,800,000
27/09/2018 15,200 0.10 ▲ 0.66 15,100 15,300 15,000 138,400 2,103,680,000
26/09/2018 15,100 -0.10 ▼ -0.66 15,200 15,300 15,100 150,300 2,269,530,000
25/09/2018 15,200 -0.10 ▼ -0.66 15,300 15,300 15,100 143,500 2,181,200,000
24/09/2018 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 132,700 2,030,310,000
21/09/2018 15,300 -0.10 ▼ -0.65 15,400 15,500 15,300 110,400 1,689,120,000
20/09/2018 15,400 0.30 ▲ 1.95 15,100 15,500 14,900 182,400 2,808,960,000
19/09/2018 15,100 0.30 ▲ 1.99 14,800 15,200 14,700 179,000 2,702,900,000
18/09/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 139,100 2,058,680,000
17/09/2018 14,800 -0.20 ▼ -1.35 15,000 15,000 14,800 124,200 1,838,160,000
14/09/2018 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 158,100 2,371,500,000
13/09/2018 14,900 0.10 ▲ 0.67 14,800 15,000 14,700 144,000 2,145,600,000
12/09/2018 14,800 -0.20 ▼ -1.35 15,000 15,100 14,800 129,300 1,913,640,000
11/09/2018 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 132,700 1,990,500,000
10/09/2018 14,900 -0.10 ▼ -0.67 15,000 15,100 14,900 121,100 1,804,390,000
07/09/2018 15,000 0.20 ▲ 1.33 14,800 15,000 14,700 205,700 3,085,500,000
06/09/2018 14,800 0.10 ▲ 0.68 14,700 14,900 14,600 156,400 2,314,720,000
05/09/2018 14,700 0.10 ▲ 0.68 14,600 14,700 14,600 134,200 1,972,740,000
04/09/2018 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 135,800 1,982,680,000
31/08/2018 14,600 -0.10 ▼ -0.68 14,700 14,700 14,600 112,500 1,642,500,000
30/08/2018 14,700 0.10 ▲ 0.68 14,600 14,800 14,500 132,500 1,947,750,000
29/08/2018 14,600 -0.20 ▼ -1.37 14,800 14,800 14,500 128,400 1,874,640,000
28/08/2018 14,800 0.10 ▲ 0.68 14,600 14,900 14,700 154,900 2,292,520,000
27/08/2018 14,700 0.10 ▲ 0.68 14,600 14,800 14,500 139,700 2,053,590,000
24/08/2018 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 173,400 2,531,640,000
23/08/2018 14,600 0.10 ▲ 0.68 14,500 14,700 14,400 156,200 2,280,520,000
22/08/2018 14,500 0.20 ▲ 1.38 14,300 14,600 14,300 122,700 1,779,150,000
21/08/2018 14,300 -0.10 ▼ -0.70 14,400 14,500 14,300 122,400 1,750,320,000
20/08/2018 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 119,900 1,726,560,000
17/08/2018 14,400 0.20 ▲ 1.39 14,200 14,400 14,200 144,500 2,080,800,000
16/08/2018 14,200 0.10 ▲ 0.70 14,100 14,200 14,000 138,100 1,961,020,000
15/08/2018 14,100 -0.30 ▼ -2.13 14,400 14,400 14,100 112,000 1,579,200,000
14/08/2018 14,400 0.10 ▲ 0.69 14,300 14,400 14,200 187,800 2,704,320,000
13/08/2018 14,300 -0.30 ▼ -2.10 14,600 14,500 14,200 183,600 2,625,480,000
10/08/2018 14,600 -0.20 ▼ -1.37 14,800 14,800 14,600 170,100 2,483,460,000
09/08/2018 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 121,500 1,798,200,000
08/08/2018 14,800 0.40 ▲ 2.70 14,400 14,800 14,300 233,100 3,449,880,000
07/08/2018 14,400 0.10 ▲ 0.69 14,300 14,400 14,100 156,700 2,256,480,000
06/08/2018 14,300 0.30 ▲ 2.10 14,000 14,300 13,800 130,800 1,870,440,000
03/08/2018 14,000 0.40 ▲ 2.86 13,600 14,000 13,500 130,800 1,831,200,000
02/08/2018 13,600 0.10 ▲ 0.74 13,500 13,600 13,300 135,900 1,848,240,000
01/08/2018 13,500 0.10 ▲ 0.74 13,400 13,500 13,400 81,500 1,100,250,000
31/07/2018 13,400 -0.10 ▼ -0.75 13,500 13,500 13,300 95,100 1,274,340,000
30/07/2018 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 113,000 1,525,500,000
27/07/2018 13,500 0.10 ▲ 0.74 13,400 13,600 13,400 100,600 1,358,100,000
26/07/2018 13,400 0.30 ▲ 2.24 13,100 13,500 13,100 121,900 1,633,460,000
25/07/2018 13,100 -0.20 ▼ -1.53 13,300 13,400 13,100 101,700 1,332,270,000
24/07/2018 13,300 -0.20 ▼ -1.50 13,500 13,500 13,200 121,600 1,617,280,000
23/07/2018 13,500 0.00 ■■ 0.00 13,500 13,600 13,200 105,800 1,428,300,000
20/07/2018 13,500 -0.10 ▼ -0.74 13,600 13,700 13,200 124,000 1,674,000,000
19/07/2018 13,600 0.20 ▲ 1.47 13,400 13,600 13,100 201,400 2,739,040,000
18/07/2018 13,400 -0.10 ▼ -0.75 13,500 13,600 13,200 220,900 2,960,060,000
17/07/2018 13,500 -0.30 ▼ -2.22 13,800 13,800 13,500 190,900 2,577,150,000
16/07/2018 13,800 -0.20 ▼ -1.45 14,000 14,000 13,600 107,400 1,482,120,000
13/07/2018 14,000 0.60 ▲ 4.29 13,400 14,100 13,400 133,600 1,870,400,000
12/07/2018 13,400 0.30 ▲ 2.24 13,100 13,400 12,900 123,800 1,658,920,000
11/07/2018 13,100 0.00 ■■ 0.00 13,100 13,100 12,800 124,800 1,634,880,000
10/07/2018 13,100 0.20 ▲ 1.53 12,900 13,100 12,800 81,200 1,063,720,000
09/07/2018 12,900 0.30 ▲ 2.33 12,600 13,000 12,600 106,800 1,377,720,000
06/07/2018 12,600 0.30 ▲ 2.38 12,300 12,600 12,200 97,700 1,231,020,000
05/07/2018 12,300 -0.10 ▼ -0.81 12,400 12,500 12,200 47,900 589,170,000
04/07/2018 12,400 0.10 ▲ 0.81 12,300 12,400 12,300 21,000 260,400,000
03/07/2018 12,300 -0.20 ▼ -1.63 12,500 12,700 12,300 89,200 1,097,160,000
02/07/2018 12,500 -0.20 ▼ -1.60 12,700 12,500 12,400 21,900 273,750,000
29/06/2018 12,700 0.20 ▲ 1.57 12,500 12,700 12,500 103,600 1,315,720,000
28/06/2018 12,500 -0.10 ▼ -0.80 12,600 12,600 12,400 81,900 1,023,750,000
27/06/2018 12,600 -0.10 ▼ -0.79 12,700 12,700 12,600 105,200 1,325,520,000
26/06/2018 12,700 -0.10 ▼ -0.79 12,800 12,700 12,400 108,400 1,376,680,000
25/06/2018 12,800 0.10 ▲ 0.78 12,700 12,800 12,500 145,400 1,861,120,000
22/06/2018 12,700 0.10 ▲ 0.79 12,600 12,700 12,300 156,400 1,986,280,000
21/06/2018 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 40,900 515,340,000
20/06/2018 12,600 0.20 ▲ 1.59 12,400 12,600 12,300 43,500 548,100,000
19/06/2018 12,400 -0.10 ▼ -0.81 12,500 12,500 12,300 38,700 479,880,000
18/06/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 44,800 560,000,000
15/06/2018 12,500 -0.30 ▼ -2.40 12,800 12,800 12,300 29,700 371,250,000
14/06/2018 12,800 0.30 ▲ 2.34 12,500 12,800 12,500 52,900 677,120,000
13/06/2018 12,500 0.20 ▲ 1.60 12,300 12,500 12,000 49,100 613,750,000
12/06/2018 12,300 -0.10 ▼ -0.81 12,400 12,500 12,100 45,800 563,340,000
11/06/2018 12,400 0.40 ▲ 3.23 12,000 12,500 12,000 57,300 710,520,000
08/06/2018 12,000 0.50 ▲ 4.17 11,500 12,200 11,500 59,700 716,400,000
07/06/2018 11,500 0.30 ▲ 2.61 11,200 11,600 11,200 47,200 542,800,000
06/06/2018 11,200 0.10 ▲ 0.89 11,100 11,200 10,900 51,800 580,160,000
05/06/2018 11,100 0.10 ▲ 0.90 11,000 11,100 11,000 52,100 578,310,000
04/06/2018 11,000 0.20 ▲ 1.82 10,800 11,000 10,700 35,000 385,000,000
01/06/2018 10,800 0.60 ▲ 5.56 10,200 10,800 10,400 21,800 235,440,000
31/05/2018 10,200 -0.20 ▼ -1.96 10,400 10,400 10,000 36,400 371,280,000
30/05/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 44,300 460,720,000
29/05/2018 10,400 0.10 ▲ 0.96 10,300 10,800 10,300 12,000 124,800,000
28/05/2018 10,300 -0.50 ▼ -4.85 10,800 10,800 10,300 35,300 363,590,000
25/05/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 35,700 385,560,000
24/05/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 38,600 416,880,000
23/05/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 384,600 4,153,680,000
22/05/2018 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 202,300 2,184,840,000
21/05/2018 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 150,000 1,620,000,000
18/05/2018 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 165,300 1,785,240,000
17/05/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 51,400 555,120,000
16/05/2018 10,800 0.10 ▲ 0.93 10,700 10,900 10,500 209,300 2,260,440,000
15/05/2018 10,700 -0.10 ▼ -0.93 10,800 10,700 10,500 52,900 566,030,000
14/05/2018 10,800 -0.10 ▼ -0.93 10,900 10,900 10,700 21,200 228,960,000
11/05/2018 10,900 0.10 ▲ 0.92 10,800 10,900 10,500 155,900 1,699,310,000
10/05/2018 10,800 -0.20 ▼ -1.85 11,000 11,000 10,800 93,800 1,013,040,000
09/05/2018 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 32,300 355,300,000
08/05/2018 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 33,100 364,100,000
07/05/2018 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 32,900 361,900,000
04/05/2018 11,000 0.10 ▲ 0.91 10,900 11,000 10,800 30,500 335,500,000
03/05/2018 10,900 0.10 ▲ 0.92 10,800 11,200 10,700 46,700 509,030,000
02/05/2018 10,800 0.20 ▲ 1.85 10,600 10,800 10,600 43,200 466,560,000
27/04/2018 10,600 0.10 ▲ 0.94 10,500 11,000 10,400 23,300 246,980,000
26/04/2018 10,500 -0.50 ▼ -4.76 11,000 11,000 10,500 7,000 73,500,000
24/04/2018 11,000 0.00 ■■ 0.00 11,000 11,000 10,000 12,500 137,500,000
23/04/2018 11,000 -0.90 ▼ -8.18 11,900 12,000 10,800 34,800 382,800,000
20/04/2018 11,900 -0.10 ▼ -0.84 12,000 12,000 11,900 4,800 57,120,000
19/04/2018 12,000 -0.10 ▼ -0.83 12,100 12,000 12,000 1,600 19,200,000
18/04/2018 12,100 -0.10 ▼ -0.83 12,200 12,200 12,100 4,500 54,450,000
13/04/2018 12,400 -0.20 ▼ -1.61 12,600 12,500 12,200 13,600 168,640,000
12/04/2018 12,600 -0.30 ▼ -2.38 12,900 12,800 12,000 63,800 803,880,000
11/04/2018 12,900 -0.20 ▼ -1.55 13,100 13,100 12,800 20,800 268,320,000
10/04/2018 13,100 -0.20 ▼ -1.53 13,300 13,200 13,100 18,300 239,730,000
09/04/2018 13,300 -0.10 ▼ -0.75 13,400 13,400 13,100 30,800 409,640,000
06/04/2018 13,400 0.40 ▲ 2.99 13,000 13,400 13,100 28,800 385,920,000
05/04/2018 13,000 -0.10 ▼ -0.77 13,100 13,100 12,900 18,500 240,500,000
04/04/2018 13,100 0.00 ■■ 0.00 13,100 13,100 12,900 30,700 402,170,000
03/04/2018 13,100 -0.10 ▼ -0.76 13,200 13,100 13,000 17,100 224,010,000
02/04/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 20,500 270,600,000
30/03/2018 13,200 0.10 ▲ 0.76 13,100 13,200 12,900 21,800 287,760,000
29/03/2018 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 23,800 311,780,000
28/03/2018 13,100 -0.10 ▼ -0.76 13,200 13,200 13,000 17,000 222,700,000
27/03/2018 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 27,000 356,400,000
26/03/2018 13,200 0.10 ▲ 0.76 13,100 13,200 13,000 31,300 413,160,000
23/03/2018 13,100 -0.10 ▼ -0.76 13,200 13,200 13,000 20,300 265,930,000
22/03/2018 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 22,400 295,680,000
21/03/2018 13,200 -0.20 ▼ -1.52 13,400 13,400 13,200 24,500 323,400,000
20/03/2018 13,400 -0.10 ▼ -0.75 13,500 13,500 13,300 46,600 624,440,000
19/03/2018 13,500 0.60 ▲ 4.44 12,900 13,500 12,500 81,000 1,093,500,000
16/03/2018 12,900 -0.50 ▼ -3.88 13,400 13,400 12,800 51,000 657,900,000
15/03/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 32,500 435,500,000
14/03/2018 13,400 -0.10 ▼ -0.75 13,500 13,600 13,300 38,100 510,540,000
13/03/2018 13,500 0.10 ▲ 0.74 13,400 13,500 13,100 46,300 625,050,000
12/03/2018 13,400 -0.10 ▼ -0.75 13,500 13,500 13,300 42,900 574,860,000
09/03/2018 13,500 0.10 ▲ 0.74 13,400 13,600 13,300 49,800 672,300,000
08/03/2018 13,400 0.20 ▲ 1.49 13,200 13,400 13,100 50,800 680,720,000
07/03/2018 13,200 -0.30 ▼ -2.27 13,500 13,500 13,100 46,600 615,120,000
06/03/2018 13,500 0.30 ▲ 2.22 13,200 13,500 13,200 43,200 583,200,000
05/03/2018 13,200 -0.10 ▼ -0.76 13,300 13,300 13,200 7,200 95,040,000
02/03/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 4,800 63,840,000
01/03/2018 13,300 -0.20 ▼ -1.50 13,500 13,500 13,300 5,900 78,470,000
28/02/2018 13,500 0.10 ▲ 0.74 13,400 13,500 13,400 10,800 145,800,000
27/02/2018 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 10,200 136,680,000
26/02/2018 13,400 -0.20 ▼ -1.49 13,600 13,600 13,300 31,400 420,760,000
23/02/2018 13,500 -0.10 ▼ -0.74 13,600 13,700 13,500 18,800 253,800,000
22/02/2018 13,600 -0.30 ▼ -2.21 13,900 13,800 13,500 31,300 425,680,000
21/02/2018 13,900 0.10 ▲ 0.72 13,800 13,900 13,600 35,600 494,840,000
13/02/2018 13,800 0.40 ▲ 2.90 13,400 13,800 13,400 35,100 484,380,000
12/02/2018 13,400 0.30 ▲ 2.24 13,100 13,500 13,100 35,000 469,000,000
09/02/2018 13,100 -0.20 ▼ -1.53 13,300 13,100 12,800 32,300 423,130,000
08/02/2018 13,300 -0.20 ▼ -1.50 13,500 13,600 13,300 22,500 299,250,000
07/02/2018 13,500 0.40 ▲ 2.96 13,100 13,500 13,200 30,800 415,800,000
06/02/2018 13,100 -0.30 ▼ -2.29 13,400 13,200 12,500 11,100 145,410,000
05/02/2018 13,400 -0.30 ▼ -2.24 13,700 13,700 13,200 35,000 469,000,000
02/02/2018 13,700 0.10 ▲ 0.73 13,600 13,800 13,400 27,600 378,120,000
01/02/2018 13,600 -0.10 ▼ -0.74 13,700 13,700 13,400 36,600 497,760,000
31/01/2018 13,700 0.00 ■■ 0.00 13,700 14,000 13,700 25,900 354,830,000
30/01/2018 13,700 -0.20 ▼ -1.46 13,900 13,800 13,400 51,200 701,440,000
29/01/2018 13,900 0.00 ■■ 0.00 13,900 14,400 13,900 40,300 560,170,000
26/01/2018 13,900 0.20 ▲ 1.44 13,700 14,000 13,500 40,000 556,000,000
25/01/2018 13,700 -0.10 ▼ -0.73 13,800 13,800 13,500 51,000 698,700,000
24/01/2018 13,800 0.10 ▲ 0.72 13,700 13,900 13,700 78,400 1,081,920,000
23/01/2018 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 48,200 660,340,000
22/01/2018 13,700 0.00 ■■ 0.00 13,700 14,000 13,500 72,800 997,360,000
19/01/2018 13,700 0.30 ▲ 2.19 13,400 14,000 13,400 72,000 986,400,000
18/01/2018 13,400 -0.10 ▼ -0.75 13,500 13,600 13,300 57,300 767,820,000
17/01/2018 13,500 -0.30 ▼ -2.22 13,800 13,900 13,500 54,300 733,050,000
16/01/2018 13,800 0.00 ■■ 0.00 13,800 14,000 13,700 53,800 742,440,000
15/01/2018 13,800 0.60 ▲ 4.35 13,200 14,000 13,200 73,800 1,018,440,000
12/01/2018 13,200 0.90 ▲ 6.82 12,300 13,500 12,400 66,800 881,760,000
11/01/2018 15,000 -0.70 ▼ -4.67 15,700 15,700 15,000 36,900 553,500,000
10/01/2018 15,700 0.00 ■■ 0.00 15,700 15,900 14,400 105,700 1,659,490,000
09/01/2018 15,700 -0.30 ▼ -1.91 16,000 15,900 15,400 70,100 1,100,570,000
08/01/2018 16,000 0.00 ■■ 0.00 16,000 16,200 15,800 94,300 1,508,800,000
05/01/2018 16,000 0.20 ▲ 1.25 15,800 16,200 15,600 105,700 1,691,200,000
04/01/2018 15,800 0.20 ▲ 1.27 15,600 16,200 15,400 106,300 1,679,540,000
03/01/2018 15,600 -0.30 ▼ -1.92 15,900 15,900 15,300 83,800 1,307,280,000
02/01/2018 15,900 -0.90 ▼ -5.66 16,800 16,800 15,400 106,200 1,688,580,000
29/12/2017 16,800 0.20 ▲ 1.19 16,600 18,200 16,500 181,600 3,050,880,000
28/12/2017 16,600 1.50 ▲ 9.04 15,100 16,600 15,100 130,500 2,166,300,000
27/12/2017 15,100 0.60 ▲ 3.97 14,500 15,600 14,500 154,600 2,334,460,000
26/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 35,100 508,950,000
25/12/2017 14,500 0.10 ▲ 0.69 14,400 14,600 14,400 40,100 581,450,000
22/12/2017 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 41,100 591,840,000
21/12/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 40,800 591,600,000
20/12/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 40,900 593,050,000
19/12/2017 14,500 -0.10 ▼ -0.69 14,600 14,600 14,500 8,200 118,900,000
18/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 9,000 131,400,000
15/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 10,000 145,000,000
14/12/2017 14,600 0.10 ▲ 0.68 14,500 14,600 14,500 8,200 119,720,000
13/12/2017 14,600 0.10 ▲ 0.68 14,500 14,600 14,400 13,700 200,020,000
12/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 13,300 194,180,000
11/12/2017 14,500 -0.10 ▼ -0.68 14,500 14,600 14,400 24,900 361,050,000
08/12/2017 14,600 0.10 ▲ 0.69 14,600 14,600 14,400 47,200 689,120,000
07/12/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 26,400 382,800,000
06/12/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 43,800 635,100,000
05/12/2017 14,500 -0.10 ▼ -0.68 14,500 14,600 14,400 42,700 619,150,000
04/12/2017 14,600 0.10 ▲ 0.69 14,500 14,600 14,400 44,400 648,240,000
01/12/2017 14,500 0.00 ■■ 0.00 14,600 15,300 14,400 47,700 691,650,000
30/11/2017 14,500 0.10 ▲ 0.69 14,500 14,600 14,400 39,900 578,550,000
29/11/2017 14,400 -0.20 ▼ -1.37 14,500 14,600 14,400 46,300 666,720,000
28/11/2017 14,600 0.10 ▲ 0.69 14,500 14,700 14,500 50,900 743,140,000
27/11/2017 14,500 -0.10 ▼ -0.68 14,600 14,700 14,500 52,600 762,700,000
24/11/2017 14,600 0.10 ▲ 0.69 14,500 14,700 14,500 52,100 760,660,000
23/11/2017 14,500 -0.20 ▼ -1.36 14,600 14,600 14,500 48,200 698,900,000
22/11/2017 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 51,500 757,050,000
21/11/2017 14,600 -0.10 ▼ -0.68 14,600 14,600 14,600 46,900 684,740,000
20/11/2017 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 54,400 799,680,000
17/11/2017 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 45,200 659,920,000
16/11/2017 14,600 -0.10 ▼ -0.68 14,600 14,600 14,600 40,000 584,000,000
15/11/2017 14,700 0.00 ■■ 0.00 14,600 14,700 14,500 43,200 635,040,000
14/11/2017 14,700 0.00 ■■ 0.00 14,600 14,700 14,400 41,200 605,640,000
13/11/2017 14,700 0.10 ▲ 0.68 14,600 14,700 14,400 50,200 737,940,000
10/11/2017 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 49,500 722,700,000
09/11/2017 14,600 -0.10 ▼ -0.68 14,700 14,700 14,500 46,400 677,440,000
08/11/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 49,000 720,300,000
07/11/2017 14,700 0.00 ■■ 0.00 14,600 14,700 14,500 40,500 595,350,000
06/11/2017 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 38,400 564,480,000
03/11/2017 14,700 0.10 ▲ 0.68 14,600 14,700 14,400 45,400 667,380,000
02/11/2017 14,600 0.00 ■■ 0.00 14,700 14,700 14,500 42,100 614,660,000
01/11/2017 14,600 -0.10 ▼ -0.68 14,600 14,700 14,500 44,400 648,240,000
31/10/2017 14,700 0.10 ▲ 0.68 14,700 14,700 14,500 51,400 755,580,000
30/10/2017 14,600 -0.10 ▼ -0.68 14,600 14,700 14,500 50,700 740,220,000
27/10/2017 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 41,300 607,110,000
26/10/2017 14,600 -0.10 ▼ -0.68 14,600 14,700 14,600 34,600 505,160,000
25/10/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 35,700 524,790,000
24/10/2017 14,700 0.20 ▲ 1.38 14,600 14,700 14,500 51,200 752,640,000
23/10/2017 14,500 0.00 ■■ 0.00 14,600 14,600 14,500 35,500 514,750,000
20/10/2017 14,500 -0.10 ▼ -0.68 14,500 14,700 14,500 37,300 540,850,000
19/10/2017 14,600 -0.20 ▼ -1.35 14,600 14,700 14,600 33,600 490,560,000
18/10/2017 14,800 0.00 ■■ 0.00 14,600 14,800 14,500 57,200 846,560,000
17/10/2017 14,800 0.00 ■■ 0.00 14,700 14,800 14,500 50,700 750,360,000
16/10/2017 14,800 0.00 ■■ 0.00 14,700 14,800 14,500 55,700 824,360,000
13/10/2017 14,800 0.10 ▲ 0.68 14,700 14,800 14,500 64,400 953,120,000
12/10/2017 14,700 0.10 ▲ 0.68 14,500 14,700 14,500 52,900 777,630,000
11/10/2017 14,600 -0.10 ▼ -0.68 14,500 14,700 14,500 44,900 655,540,000
10/10/2017 14,700 -0.10 ▼ -0.68 14,600 14,800 14,500 47,700 701,190,000
09/10/2017 14,800 0.10 ▲ 0.68 14,700 14,800 14,400 53,400 790,320,000
06/10/2017 14,700 0.00 ■■ 0.00 14,600 14,700 14,500 34,300 504,210,000
05/10/2017 14,700 0.10 ▲ 0.68 14,600 14,700 14,400 42,500 624,750,000
04/10/2017 14,600 0.00 ■■ 0.00 14,400 14,600 14,400 40,900 597,140,000
03/10/2017 14,600 0.00 ■■ 0.00 14,500 14,600 14,400 36,800 537,280,000
02/10/2017 14,600 0.10 ▲ 0.69 14,600 14,600 14,400 42,700 623,420,000
29/09/2017 14,500 -0.10 ▼ -0.68 14,600 14,700 14,400 41,000 594,500,000
28/09/2017 14,600 -0.10 ▼ -0.68 14,600 14,700 14,400 44,400 648,240,000
27/09/2017 14,700 0.10 ▲ 0.68 14,500 14,700 14,400 36,900 542,430,000
26/09/2017 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 30,100 439,460,000
25/09/2017 14,600 -0.10 ▼ -0.68 14,600 14,700 14,400 49,100 716,860,000
22/09/2017 14,700 -0.10 ▼ -0.68 14,600 14,800 14,400 63,800 937,860,000
21/09/2017 14,800 0.30 ▲ 2.07 14,600 14,800 14,600 56,900 842,120,000
20/09/2017 14,500 -0.20 ▼ -1.36 14,700 14,800 14,500 80,300 1,164,350,000
19/09/2017 14,700 0.10 ▲ 0.68 14,600 14,700 14,400 70,700 1,039,290,000
18/09/2017 14,600 -0.10 ▼ -0.68 14,800 14,800 14,400 69,300 1,011,780,000
15/09/2017 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 70,100 1,030,470,000
14/09/2017 14,700 -0.10 ▼ -0.68 14,500 14,800 14,400 65,500 962,850,000
13/09/2017 14,800 0.00 ■■ 0.00 14,600 14,900 14,400 74,100 1,096,680,000
12/09/2017 14,800 0.10 ▲ 0.68 14,500 14,800 14,300 76,300 1,129,240,000
11/09/2017 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 56,000 823,200,000
08/09/2017 14,700 0.10 ▲ 0.68 14,700 14,700 14,300 90,700 1,333,290,000
07/09/2017 14,600 0.00 ■■ 0.00 14,700 14,800 14,300 66,600 972,360,000
06/09/2017 14,600 -0.10 ▼ -0.68 14,500 14,800 14,300 80,400 1,173,840,000
05/09/2017 14,700 0.20 ▲ 1.38 14,600 14,900 14,400 73,900 1,086,330,000
01/09/2017 14,500 -0.10 ▼ -0.68 14,700 14,700 14,300 57,700 836,650,000
31/08/2017 14,600 0.10 ▲ 0.69 14,500 14,800 14,300 56,700 827,820,000
30/08/2017 14,500 -1.00 ▼ -6.45 14,400 14,900 14,300 77,400 1,122,300,000
29/08/2017 15,500 0.30 ▲ 1.97 15,300 15,500 15,000 32,700 506,850,000
28/08/2017 15,200 0.40 ▲ 2.70 14,700 15,200 14,500 92,800 1,410,560,000
25/08/2017 14,800 0.00 ■■ 0.00 14,900 14,900 14,500 58,600 867,280,000
24/08/2017 14,800 -0.10 ▼ -0.67 14,800 15,000 14,600 56,000 828,800,000
23/08/2017 14,900 0.20 ▲ 1.36 14,600 14,900 14,500 53,500 797,150,000
22/08/2017 14,700 -0.10 ▼ -0.68 14,700 15,000 14,700 35,800 526,260,000
21/08/2017 14,800 0.10 ▲ 0.68 14,800 15,100 14,500 33,700 498,760,000
18/08/2017 14,700 -0.10 ▼ -0.68 14,800 14,800 14,600 28,700 421,890,000
17/08/2017 14,800 0.00 ■■ 0.00 15,000 15,100 14,800 35,400 523,920,000
16/08/2017 14,800 -0.20 ▼ -1.33 15,000 15,100 14,700 30,000 444,000,000
15/08/2017 15,000 0.20 ▲ 1.35 14,800 15,500 14,700 32,900 493,500,000
14/08/2017 14,800 -0.50 ▼ -3.27 15,300 15,300 14,800 99,100 1,466,680,000
11/08/2017 15,300 0.10 ▲ 0.66 15,000 15,400 14,500 65,800 1,006,740,000
10/08/2017 15,200 0.10 ▲ 0.66 14,900 15,300 14,800 38,700 588,240,000
09/08/2017 15,100 -0.10 ▼ -0.66 15,200 15,300 14,800 55,700 841,070,000
08/08/2017 15,200 -0.10 ▼ -0.65 15,400 15,400 15,000 55,500 843,600,000
07/08/2017 15,300 -0.10 ▼ -0.65 15,200 15,500 15,000 103,400 1,582,020,000
04/08/2017 15,400 0.10 ▲ 0.65 15,400 15,400 14,800 36,100 555,940,000
03/08/2017 15,300 -0.50 ▼ -3.16 15,800 16,800 15,300 56,800 869,040,000
02/08/2017 15,800 0.10 ▲ 0.64 15,500 15,800 15,200 145,200 2,294,160,000
01/08/2017 15,700 0.20 ▲ 1.29 15,300 16,300 15,300 53,400 838,380,000
31/07/2017 15,500 -0.70 ▼ -4.32 16,000 17,000 15,300 79,000 1,224,500,000
28/07/2017 16,200 -1.80 ▼ -10.00 17,500 17,500 16,200 12,800 207,360,000
27/07/2017 18,000 -1.70 ▼ -8.63 19,500 19,600 18,000 33,900 610,200,000
26/07/2017 19,700 -1.30 ▼ -6.19 20,000 20,900 19,100 45,000 886,500,000
25/07/2017 21,000 -0.60 ▼ -2.78 21,600 21,700 21,000 49,900 1,047,900,000
24/07/2017 21,600 0.90 ▲ 4.35 22,700 22,700 21,000 37,900 818,640,000
21/07/2017 20,700 1.80 ▲ 9.52 20,700 20,700 20,600 52,000 1,076,400,000
20/07/2017 18,900 1.70 ▲ 9.88 18,900 18,900 18,900 12,900 243,810,000
19/07/2017 17,200 1.50 ▲ 9.55 17,200 17,200 17,200 9,900 170,280,000
18/07/2017 15,700 1.40 ▲ 9.79 15,700 15,700 15,700 5,000 78,500,000
17/07/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 3,000 42,900,000
(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