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%)
Tập Đoàn Xăng Dầu Việt Nam
Viet Nam National Petroleum Group
Mã CK:      PLX      39.10      ▲ +0.05 (+0.13%)      (cập nhật 12:00 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dầu mỏ - Khai khoáng
Website: http://www.petrolimex.com.vn
PLX » 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 39,100 0.05 ▲ 0.13 39,050 39,350 38,950 13,580 530,978,000
21/11/2024 39,050 0.45 ▲ 1.15 38,600 39,300 38,350 41,650 1,626,432,500
20/11/2024 38,600 0.30 ▲ 0.78 38,300 38,800 38,000 44,330 1,711,138,000
19/11/2024 38,300 0.60 ▲ 1.57 37,700 38,800 38,000 63,610 2,436,263,000
18/11/2024 37,700 -0.70 ▼ -1.86 38,400 38,850 37,350 96,410 3,634,657,000
15/11/2024 38,400 -0.55 ▼ -1.43 38,950 39,250 38,400 73,600 2,826,240,000
14/11/2024 38,950 0.05 ▲ 0.13 38,900 39,750 38,700 86,740 3,378,523,000
13/11/2024 38,900 -0.50 ▼ -1.29 39,400 39,450 38,600 96,510 3,754,239,000
12/11/2024 39,400 0.15 ▲ 0.38 39,250 39,550 39,100 73,070 2,878,958,000
11/11/2024 39,250 -0.80 ▼ -2.04 40,050 40,200 39,100 121,830 4,781,827,500
08/11/2024 40,050 -0.25 ▼ -0.62 40,300 40,550 40,000 60,850 2,437,042,500
07/11/2024 40,300 0.15 ▲ 0.37 40,150 40,650 40,250 56,480 2,276,144,000
06/11/2024 40,150 0.10 ▲ 0.25 40,050 40,500 40,150 55,490 2,227,923,500
05/11/2024 40,050 0.15 ▲ 0.37 39,900 40,350 39,700 47,760 1,912,788,000
04/11/2024 39,900 -0.70 ▼ -1.75 40,600 40,700 39,900 107,720 4,298,028,000
01/11/2024 40,600 -0.50 ▼ -1.23 41,100 41,100 40,600 81,590 3,312,554,000
31/10/2024 41,100 -0.30 ▼ -0.73 41,400 41,400 41,000 56,030 2,302,833,000
30/10/2024 41,400 -0.50 ▼ -1.21 41,900 42,000 41,350 58,100 2,405,340,000
29/10/2024 41,900 -0.10 ▼ -0.24 42,000 41,950 41,500 53,290 2,232,851,000
28/10/2024 42,000 0.45 ▲ 1.07 41,550 42,000 40,750 77,090 3,237,780,000
25/10/2024 41,550 -0.20 ▼ -0.48 41,750 41,850 41,450 47,590 1,977,364,500
24/10/2024 41,750 -0.55 ▼ -1.32 42,300 42,350 41,750 73,800 3,081,150,000
23/10/2024 42,300 0.50 ▲ 1.18 41,800 42,450 41,900 74,620 3,156,426,000
22/10/2024 41,800 0.20 ▲ 0.48 41,600 42,200 41,350 135,000 5,643,000,000
21/10/2024 41,600 -0.75 ▼ -1.80 42,350 42,200 41,500 134,420 5,591,872,000
18/10/2024 42,350 0.10 ▲ 0.24 42,250 43,000 42,300 79,780 3,378,683,000
17/10/2024 42,250 0.40 ▲ 0.95 41,850 42,300 41,750 119,900 5,065,775,000
16/10/2024 41,850 -1.00 ▼ -2.39 42,850 42,850 41,600 245,310 10,266,223,500
15/10/2024 42,850 -1.60 ▼ -3.73 44,450 44,450 42,500 390,950 16,752,207,500
14/10/2024 44,450 -0.25 ▼ -0.56 44,700 44,700 44,400 71,280 3,168,396,000
11/10/2024 44,700 0.20 ▲ 0.45 44,500 45,150 44,600 71,330 3,188,451,000
10/10/2024 44,500 0.10 ▲ 0.22 44,400 45,200 44,350 74,890 3,332,605,000
09/10/2024 44,400 -0.25 ▼ -0.56 44,650 44,750 44,350 181,760 8,070,144,000
08/10/2024 44,650 -0.30 ▼ -0.67 44,950 45,450 44,650 170,040 7,592,286,000
07/10/2024 44,950 -0.15 ▼ -0.33 45,100 45,400 44,750 79,590 3,577,570,500
04/10/2024 45,100 0.70 ▲ 1.55 44,400 45,500 44,450 256,210 11,555,071,000
03/10/2024 44,400 -0.55 ▼ -1.24 44,950 44,900 44,250 130,360 5,787,984,000
02/10/2024 44,950 0.45 ▲ 1.00 44,500 45,200 44,600 95,710 4,302,164,500
01/10/2024 44,500 0.00 ■■ 0.00 44,500 44,950 44,400 107,570 4,786,865,000
30/09/2024 44,500 -0.45 ▼ -1.01 44,950 45,050 44,500 109,570 4,875,865,000
27/09/2024 44,950 -0.65 ▼ -1.45 45,600 45,750 44,900 156,510 7,035,124,500
26/09/2024 45,600 0.20 ▲ 0.44 45,400 46,000 45,300 167,130 7,621,128,000
25/09/2024 45,400 0.20 ▲ 0.44 45,200 45,800 45,250 130,880 5,941,952,000
24/09/2024 45,200 -0.05 ▼ -0.11 45,250 45,600 45,000 118,170 5,341,284,000
23/09/2024 45,250 -0.75 ▼ -1.66 46,000 46,000 45,100 96,480 4,365,720,000
20/09/2024 46,000 0.65 ▲ 1.41 45,350 46,350 45,350 126,930 5,838,780,000
19/09/2024 45,350 0.35 ▲ 0.77 45,000 45,350 44,550 141,630 6,422,920,500
18/09/2024 45,000 0.00 ■■ 0.00 45,000 45,600 44,750 89,540 4,029,300,000
17/09/2024 45,000 0.00 ■■ 0.00 45,000 45,400 44,200 112,560 5,065,200,000
16/09/2024 45,000 -0.80 ▼ -1.78 45,800 46,450 45,000 81,350 3,660,750,000
13/09/2024 45,800 0.40 ▲ 0.87 45,400 45,950 45,000 72,610 3,325,538,000
12/09/2024 45,400 -0.40 ▼ -0.88 45,800 46,300 45,400 126,980 5,764,892,000
11/09/2024 45,800 -0.60 ▼ -1.31 46,400 46,500 45,750 83,630 3,830,254,000
10/09/2024 46,400 -0.05 ▼ -0.11 46,450 46,950 46,100 101,500 4,709,600,000
09/09/2024 46,450 -0.50 ▼ -1.08 46,950 47,100 46,200 79,150 3,676,517,500
06/09/2024 46,950 0.90 ▲ 1.92 46,050 47,000 45,650 127,780 5,999,271,000
05/09/2024 46,050 -0.95 ▼ -2.06 47,000 47,400 45,550 297,780 13,712,769,000
04/09/2024 47,000 -1.60 ▼ -3.40 48,600 48,300 46,900 254,440 11,958,680,000
30/08/2024 48,600 -0.20 ▼ -0.41 48,800 49,000 48,550 89,280 4,339,008,000
29/08/2024 48,800 -0.60 ▼ -1.23 49,400 49,600 48,750 72,230 3,524,824,000
28/08/2024 49,400 0.30 ▲ 0.61 49,100 49,750 49,200 108,750 5,372,250,000
27/08/2024 49,100 0.55 ▲ 1.12 48,550 49,350 48,500 120,780 5,930,298,000
26/08/2024 48,550 -0.45 ▼ -0.93 49,000 49,400 48,550 145,910 7,083,930,500
23/08/2024 49,000 0.00 ■■ 0.00 49,000 49,400 48,600 121,890 5,972,610,000
22/08/2024 49,000 0.20 ▲ 0.41 48,800 49,650 48,900 106,580 5,222,420,000
21/08/2024 48,800 -0.65 ▼ -1.33 49,450 50,000 48,500 322,480 15,737,024,000
20/08/2024 49,450 -0.95 ▼ -1.92 50,400 51,300 49,450 251,850 12,453,982,500
19/08/2024 50,400 -0.20 ▼ -0.40 50,600 51,400 50,400 122,310 6,164,424,000
16/08/2024 50,600 1.60 ▲ 3.16 49,000 51,700 49,050 458,600 23,205,160,000
15/08/2024 49,000 -0.20 ▼ -0.41 49,200 49,500 48,800 124,430 6,097,070,000
14/08/2024 49,200 0.35 ▲ 0.71 48,850 50,500 48,750 308,390 15,172,788,000
13/08/2024 48,850 0.00 ■■ 0.00 48,850 49,800 48,750 221,460 10,818,321,000
12/08/2024 48,850 0.85 ▲ 1.74 48,000 49,800 48,700 405,610 19,814,048,500
09/08/2024 48,000 0.45 ▲ 0.94 47,550 48,000 47,000 139,730 6,707,040,000
08/08/2024 47,550 -0.25 ▼ -0.53 47,800 48,200 47,000 228,670 10,873,258,500
07/08/2024 47,800 0.80 ▲ 1.67 47,000 47,950 46,250 194,360 9,290,408,000
06/08/2024 47,000 1.50 ▲ 3.19 45,500 47,300 45,550 212,950 10,008,650,000
05/08/2024 45,500 -2.00 ▼ -4.40 47,500 46,850 45,100 233,780 10,636,990,000
02/08/2024 47,500 2.20 ▲ 4.63 45,300 47,500 44,800 254,130 12,071,175,000
01/08/2024 45,300 -0.60 ▼ -1.32 45,900 46,600 45,300 257,170 11,649,801,000
31/07/2024 45,900 -1.20 ▼ -2.61 47,100 47,800 45,800 318,390 14,614,101,000
30/07/2024 47,100 -0.70 ▼ -1.49 47,800 48,300 46,550 169,900 8,002,290,000
29/07/2024 47,800 0.00 ■■ 0.00 47,800 48,700 47,300 135,200 6,462,560,000
26/07/2024 47,800 1.45 ▲ 3.03 46,350 48,150 46,350 334,210 15,975,238,000
25/07/2024 46,350 -0.15 ▼ -0.32 46,500 46,700 45,450 115,200 5,339,520,000
24/07/2024 46,500 1.00 ▲ 2.15 45,500 46,500 44,100 336,370 15,641,205,000
23/07/2024 45,500 -0.85 ▼ -1.87 46,350 47,200 45,200 225,730 10,270,715,000
22/07/2024 46,350 -0.55 ▼ -1.19 46,900 46,800 45,450 214,480 9,941,148,000
19/07/2024 46,900 -0.60 ▼ -1.28 47,500 47,800 46,100 205,470 9,636,543,000
18/07/2024 47,500 2.50 ▲ 5.26 45,000 47,500 45,000 269,950 12,822,625,000
17/07/2024 45,000 -2.10 ▼ -4.67 47,100 47,100 43,850 384,330 17,294,850,000
16/07/2024 47,100 -0.90 ▼ -1.91 48,000 48,400 47,100 205,570 9,682,347,000
15/07/2024 48,000 1.70 ▲ 3.54 46,300 48,000 46,550 271,450 13,029,600,000
12/07/2024 46,300 -0.50 ▼ -1.08 46,800 47,200 46,100 181,740 8,414,562,000
11/07/2024 46,800 0.25 ▲ 0.53 46,550 46,900 46,100 244,080 11,422,944,000
10/07/2024 46,550 0.55 ▲ 1.18 46,000 47,050 46,000 276,270 12,860,368,500
09/07/2024 46,000 -0.50 ▼ -1.09 46,500 46,600 45,800 199,790 9,190,340,000
08/07/2024 46,500 2.55 ▲ 5.48 43,950 46,600 44,000 531,390 24,709,635,000
05/07/2024 43,950 0.05 ▲ 0.11 43,900 44,400 43,800 247,500 10,877,625,000
04/07/2024 43,900 2.05 ▲ 4.67 41,850 44,300 41,800 601,640 26,411,996,000
03/07/2024 41,850 0.50 ▲ 1.19 41,350 42,200 41,200 146,140 6,115,959,000
02/07/2024 41,350 0.55 ▲ 1.33 40,800 41,350 40,800 66,050 2,731,167,500
01/07/2024 40,800 -0.10 ▼ -0.25 40,900 41,400 40,250 68,220 2,783,376,000
28/06/2024 40,900 -0.40 ▼ -0.98 41,300 41,800 40,600 145,580 5,954,222,000
27/06/2024 41,300 -1.10 ▼ -2.66 42,400 42,500 41,300 106,760 4,409,188,000
26/06/2024 42,400 1.40 ▲ 3.30 41,000 42,450 40,750 205,630 8,718,712,000
25/06/2024 41,000 0.25 ▲ 0.61 40,750 41,400 40,700 85,400 3,501,400,000
24/06/2024 40,750 -1.55 ▼ -3.80 42,300 42,800 40,750 250,540 10,209,505,000
21/06/2024 42,300 1.00 ▲ 2.36 41,300 42,650 40,800 197,110 8,337,753,000
20/06/2024 41,300 -0.20 ▼ -0.48 41,500 42,100 40,600 128,520 5,307,876,000
19/06/2024 41,500 0.50 ▲ 1.20 41,000 41,500 40,550 102,650 4,259,975,000
18/06/2024 41,000 1.10 ▲ 2.68 39,900 41,300 40,300 147,710 6,056,110,000
17/06/2024 39,900 -0.60 ▼ -1.50 40,500 40,800 39,900 212,460 8,477,154,000
14/06/2024 40,500 -1.70 ▼ -4.20 42,200 42,550 40,500 349,570 14,157,585,000
13/06/2024 42,200 -0.90 ▼ -2.13 43,100 43,300 42,150 233,040 9,834,288,000
12/06/2024 43,100 -0.10 ▼ -0.23 43,200 43,300 42,500 152,980 6,593,438,000
11/06/2024 43,200 1.25 ▲ 2.89 41,950 43,400 42,100 378,250 16,340,400,000
10/06/2024 41,950 0.45 ▲ 1.07 41,500 42,200 41,500 154,290 6,472,465,500
07/06/2024 41,500 -0.40 ▼ -0.96 41,900 42,100 41,250 154,370 6,406,355,000
06/06/2024 41,900 0.05 ▲ 0.12 41,850 42,350 40,800 209,140 8,762,966,000
05/06/2024 41,850 0.15 ▲ 0.36 41,700 42,500 41,500 244,470 10,231,069,500
04/06/2024 41,700 0.20 ▲ 0.48 41,500 42,150 41,350 220,100 9,178,170,000
03/06/2024 41,500 0.50 ▲ 1.20 41,000 42,400 41,200 257,060 10,667,990,000
31/05/2024 41,000 -0.35 ▼ -0.85 41,350 41,300 40,800 118,570 4,861,370,000
30/05/2024 41,350 -0.15 ▼ -0.36 41,500 41,450 40,350 317,780 13,140,203,000
29/05/2024 41,500 -0.05 ▼ -0.12 41,550 42,800 41,250 483,560 20,067,740,000
28/05/2024 41,550 0.25 ▲ 0.60 41,300 41,900 41,100 326,110 13,549,870,500
27/05/2024 41,300 0.30 ▲ 0.73 41,000 41,850 40,500 345,340 14,262,542,000
24/05/2024 41,000 0.70 ▲ 1.71 40,300 42,400 40,250 537,030 22,018,230,000
23/05/2024 40,300 2.60 ▲ 6.45 37,700 40,300 37,600 533,440 21,497,632,000
22/05/2024 37,700 0.20 ▲ 0.53 37,500 38,200 37,400 157,610 5,941,897,000
21/05/2024 37,500 -0.50 ▼ -1.33 38,000 37,950 37,000 255,190 9,569,625,000
20/05/2024 38,000 0.05 ▲ 0.13 37,950 38,550 38,000 163,030 6,195,140,000
17/05/2024 37,950 -0.25 ▼ -0.66 38,200 38,250 37,400 272,540 10,342,893,000
16/05/2024 38,200 0.00 ■■ 0.00 38,200 38,850 38,100 177,820 6,792,724,000
15/05/2024 38,200 0.70 ▲ 1.83 37,500 38,600 37,500 125,610 4,798,302,000
14/05/2024 37,500 -0.90 ▼ -2.40 38,400 38,700 37,300 194,920 7,309,500,000
13/05/2024 39,850 -0.25 ▼ -0.63 40,100 40,500 39,800 160,370 6,390,744,500
10/05/2024 40,100 -0.10 ▼ -0.25 40,200 40,700 39,700 193,240,000 7,748,924,000,000
09/05/2024 40,200 0.20 ▲ 0.50 40,000 40,600 39,250 213,120 8,567,424,000
08/05/2024 40,000 1.30 ▲ 3.25 38,700 40,400 38,100 298,480 11,939,200,000
02/05/2024 35,800 0.10 ▲ 0.28 35,700 36,050 35,250 42,090 1,506,822,000
26/04/2024 35,700 0.60 ▲ 1.68 35,100 35,700 35,000 42,230 1,507,611,000
25/04/2024 35,100 -0.15 ▼ -0.43 35,250 35,250 34,900 21,950 770,445,000
24/04/2024 35,250 0.25 ▲ 0.71 35,000 35,300 34,950 74,240 2,616,960,000
23/04/2024 35,000 0.35 ▲ 1.00 34,650 35,300 34,550 42,090 1,473,150,000
22/04/2024 34,650 0.00 ■■ 0.00 34,650 35,200 34,550 41,130 1,425,154,500
19/04/2024 34,650 -0.65 ▼ -1.88 35,300 35,300 34,550 51,850 1,796,602,500
17/04/2024 35,300 -0.65 ▼ -1.84 35,950 36,000 35,200 44,880 1,584,264,000
16/04/2024 35,950 -0.05 ▼ -0.14 36,000 36,300 35,150 78,610 2,826,029,500
15/04/2024 36,000 -0.85 ▼ -2.36 36,850 37,200 34,800 92,730 3,338,280,000
12/04/2024 36,850 0.55 ▲ 1.49 36,300 36,950 36,350 44,590 1,643,141,500
11/04/2024 36,300 -0.30 ▼ -0.83 36,600 36,500 36,100 82,660 3,000,558,000
10/04/2024 36,600 -0.55 ▼ -1.50 37,150 37,300 36,550 86,330 3,159,678,000
09/04/2024 37,150 0.10 ▲ 0.27 37,050 37,350 36,850 43,740 1,624,941,000
08/04/2024 37,050 -0.10 ▼ -0.27 37,150 37,450 37,050 54,040 2,002,182,000
05/04/2024 37,850 0.70 ▲ 1.85 37,150 38,050 37,000 110,870 4,196,429,500
04/04/2024 37,150 -0.45 ▼ -1.21 37,600 37,600 37,050 96,270 3,576,430,500
03/04/2024 37,600 -0.30 ▼ -0.80 37,900 38,100 37,500 98,190 3,691,944,000
02/04/2024 37,900 0.45 ▲ 1.19 37,450 37,950 37,000 146,750 5,561,825,000
01/04/2024 37,450 0.15 ▲ 0.40 37,300 37,800 37,150 68,210 2,554,464,500
29/03/2024 37,300 -0.25 ▼ -0.67 37,550 37,800 37,200 111,890 4,173,497,000
28/03/2024 37,550 -0.45 ▼ -1.20 38,000 38,150 37,450 126,570 4,752,703,500
27/03/2024 38,000 0.00 ■■ 0.00 38,000 38,500 37,600 129,410 4,917,580,000
26/03/2024 38,000 0.60 ▲ 1.58 37,400 38,000 37,100 92,890 3,529,820,000
25/03/2024 37,400 -0.60 ▼ -1.60 38,000 38,400 37,200 172,060 6,435,044,000
22/03/2024 38,000 -0.45 ▼ -1.18 38,450 38,550 37,800 152,810 5,806,780,000
21/03/2024 38,450 1.00 ▲ 2.60 37,450 38,700 37,150 306,220 11,774,159,000
20/03/2024 37,450 0.00 ■■ 0.00 37,450 37,800 37,000 127,160 4,762,142,000
19/03/2024 37,450 0.95 ▲ 2.54 36,500 37,700 36,350 138,180 5,174,841,000
18/03/2024 36,500 -1.15 ▼ -3.15 37,650 37,800 35,950 284,840 10,396,660,000
15/03/2024 37,650 0.30 ▲ 0.80 37,350 37,800 37,250 156,490 5,891,848,500
14/03/2024 37,350 0.25 ▲ 0.67 37,100 37,950 37,050 285,640 10,668,654,000
13/03/2024 37,100 0.75 ▲ 2.02 36,350 37,100 36,500 117,260 4,350,346,000
12/03/2024 36,350 0.40 ▲ 1.10 35,950 36,550 35,950 88,010 3,199,163,500
11/03/2024 35,950 -0.85 ▼ -2.36 36,800 36,750 35,900 122,390 4,399,920,500
08/03/2024 36,800 -0.70 ▼ -1.90 37,500 37,900 36,700 145,480 5,353,664,000
07/03/2024 37,500 2.80 ▲ 7.47 34,700 37,500 36,300 277,360 10,401,000,000
06/03/2024 36,300 0.35 ▲ 0.96 35,950 36,900 36,050 152,890 5,549,907,000
05/03/2024 35,950 0.00 ■■ 0.00 35,950 36,000 35,650 70,800 2,545,260,000
04/03/2024 35,950 0.05 ▲ 0.14 35,900 36,450 35,950 93,270 3,353,056,500
01/03/2024 35,900 0.05 ▲ 0.14 35,850 36,100 35,700 71,760 2,576,184,000
29/02/2024 35,850 -0.35 ▼ -0.98 36,200 36,400 35,700 83,850 3,006,022,500
28/02/2024 36,200 0.55 ▲ 1.52 35,650 37,000 35,900 221,030 8,001,286,000
27/02/2024 35,650 0.45 ▲ 1.26 35,200 36,500 35,300 100,850 3,595,302,500
26/02/2024 35,200 0.10 ▲ 0.28 35,100 35,250 34,900 44,400 1,562,880,000
23/02/2024 35,100 -0.75 ▼ -2.14 35,850 35,900 35,100 144,740 5,080,374,000
22/02/2024 35,850 0.10 ▲ 0.28 35,750 36,300 35,650 134,030 4,804,975,500
21/02/2024 35,750 -0.35 ▼ -0.98 36,100 36,150 35,650 88,980 3,181,035,000
20/02/2024 36,100 -0.15 ▼ -0.42 36,250 36,500 36,000 95,230 3,437,803,000
19/02/2024 36,250 0.95 ▲ 2.62 35,300 36,600 35,350 188,620 6,837,475,000
16/02/2024 35,300 0.00 ■■ 0.00 35,300 35,350 35,000 51,680 1,824,304,000
15/02/2024 35,300 0.55 ▲ 1.56 34,750 35,500 34,900 73,660 2,600,198,000
07/02/2024 34,750 0.05 ▲ 0.14 34,700 35,000 34,600 52,330 1,818,467,500
06/02/2024 34,700 0.15 ▲ 0.43 34,550 34,700 34,550 35,860 1,244,342,000
05/02/2024 34,550 -0.05 ▼ -0.14 34,600 34,800 34,500 58,910 2,035,340,500
02/02/2024 34,600 0.00 ■■ 0.00 34,600 34,800 34,550 50,670 1,753,182,000
01/02/2024 34,600 0.00 ■■ 0.00 34,600 34,750 34,500 39,410 1,363,586,000
31/01/2024 34,600 -0.15 ▼ -0.43 34,750 34,800 34,550 54,050 1,870,130,000
30/01/2024 34,750 0.05 ▲ 0.14 34,700 34,900 34,650 32,370 1,124,857,500
29/01/2024 34,700 0.20 ▲ 0.58 34,500 34,800 34,500 38,410 1,332,827,000
19/01/2024 34,850 0.35 ▲ 1.00 34,500 34,950 34,700 58,850 2,050,922,500
18/01/2024 34,500 -0.05 ▼ -0.14 34,550 34,800 34,450 33,880 1,168,860,000
17/01/2024 34,550 -0.20 ▼ -0.58 34,750 35,200 34,550 54,540 1,884,357,000
16/01/2024 34,750 0.10 ▲ 0.29 34,650 34,800 34,600 31,140 1,082,115,000
15/01/2024 34,650 -0.30 ▼ -0.87 34,950 35,200 34,650 32,160 1,114,344,000
12/01/2024 34,950 -0.50 ▼ -1.43 35,450 35,550 34,750 100,870 3,525,406,500
11/01/2024 35,450 0.60 ▲ 1.69 34,850 35,450 34,850 112,280 3,980,326,000
10/01/2024 34,850 0.20 ▲ 0.57 34,650 34,950 34,600 60,490 2,108,076,500
09/01/2024 34,650 -0.65 ▼ -1.88 35,300 35,400 34,650 49,820 1,726,263,000
08/01/2024 35,300 0.10 ▲ 0.28 35,200 35,550 35,000 140,380 4,955,414,000
05/01/2024 35,200 0.10 ▲ 0.28 35,100 35,400 35,100 140,780 4,955,456,000
04/01/2024 35,100 0.20 ▲ 0.57 34,900 35,300 34,900 170,420 5,981,742,000
03/01/2024 34,900 0.35 ▲ 1.00 34,550 34,900 34,400 80,740 2,817,826,000
02/01/2024 34,550 0.05 ▲ 0.14 34,500 34,650 34,500 63,430 2,191,506,500
29/12/2023 34,500 0.00 ■■ 0.00 34,500 34,650 34,400 52,280 1,803,660,000
28/12/2023 34,500 0.05 ▲ 0.14 34,450 34,700 34,100 96,270 3,321,315,000
27/12/2023 34,450 0.00 ■■ 0.00 34,450 34,750 34,350 45,700 1,574,365,000
26/12/2023 34,450 -0.20 ▼ -0.58 34,650 34,800 34,450 78,230 2,695,023,500
25/12/2023 34,650 0.85 ▲ 2.45 33,800 34,700 33,850 67,420 2,336,103,000
22/12/2023 33,800 -0.20 ▼ -0.59 34,000 34,300 33,750 63,540 2,147,652,000
21/12/2023 34,000 -0.40 ▼ -1.18 34,400 34,150 34,000 35,830 1,218,220,000
20/12/2023 34,400 0.45 ▲ 1.31 33,950 34,500 33,950 26,690 918,136,000
19/12/2023 33,950 0.05 ▲ 0.15 33,900 34,100 33,550 30,490 1,035,135,500
18/12/2023 33,900 -0.40 ▼ -1.18 34,300 34,500 33,900 35,190 1,192,941,000
15/12/2023 34,300 -0.05 ▼ -0.15 34,350 34,750 34,300 44,780 1,535,954,000
14/12/2023 34,350 -1.10 ▼ -3.20 35,450 35,000 34,100 44,140 1,516,209,000
13/12/2023 34,700 -0.75 ▼ -2.16 35,450 0 0 93,900 3,258,330,000
12/12/2023 35,450 -0.20 ▼ -0.56 35,650 35,700 35,100 54,730 1,940,178,500
11/12/2023 35,650 0.00 ■■ 0.00 35,650 35,900 35,200 37,190 1,325,823,500
08/12/2023 35,650 0.50 ▲ 1.40 35,150 35,650 35,100 62,960 2,244,524,000
07/12/2023 35,150 -0.75 ▼ -2.13 35,900 35,800 34,800 95,570 3,359,285,500
06/12/2023 35,900 0.35 ▲ 0.97 35,550 35,950 35,350 72,070 2,587,313,000
05/12/2023 35,550 0.05 ▲ 0.14 35,500 36,250 35,250 88,460 3,144,753,000
04/12/2023 35,500 0.30 ▲ 0.85 35,200 35,800 35,200 93,470 3,318,185,000
02/12/2023 35,200 -0.60 ▼ -1.70 35,800 36,000 35,100 92,320 3,249,664,000
01/12/2023 35,200 -0.60 ▼ -1.70 35,800 36,000 35,100 92,320 3,249,664,000
30/11/2023 35,100 -0.70 ▼ -1.99 35,800 36,000 35,100 81,730 2,868,723,000
29/11/2023 35,800 2.10 ▲ 5.87 33,700 35,800 33,850 313,550 11,225,090,000
28/11/2023 33,700 0.10 ▲ 0.30 33,600 33,700 33,050 66,370 2,236,669,000
27/11/2023 33,600 0.20 ▲ 0.60 33,400 34,050 33,400 63,020 2,117,472,000
24/11/2023 33,400 -0.30 ▼ -0.90 33,700 33,600 33,000 77,840 2,599,856,000
23/11/2023 33,700 -0.35 ▼ -1.04 34,050 34,200 33,700 87,400 2,945,380,000
22/11/2023 34,050 0.25 ▲ 0.73 33,800 34,300 33,800 83,870 2,855,773,500
21/11/2023 33,800 0.30 ▲ 0.89 33,500 33,950 33,500 91,090 3,078,842,000
20/11/2023 33,500 0.00 ■■ 0.00 33,500 33,850 33,200 95,830 3,210,305,000
17/11/2023 33,500 -0.95 ▼ -2.84 34,450 34,550 33,500 89,740 3,006,290,000
16/11/2023 34,450 0.45 ▲ 1.31 34,000 34,650 34,000 79,040 2,722,928,000
15/11/2023 34,000 0.50 ▲ 1.47 33,500 34,350 33,800 118,590 4,032,060,000
14/11/2023 33,500 0.15 ▲ 0.45 33,350 33,750 33,300 72,920 2,442,820,000
13/11/2023 33,350 0.00 ■■ 0.00 33,350 33,600 33,200 60,370 2,013,339,500
10/11/2023 33,350 -0.60 ▼ -1.80 33,950 34,000 33,350 74,480 2,483,908,000
09/11/2023 33,950 -0.25 ▼ -0.74 34,200 34,500 33,950 84,330 2,863,003,500
08/11/2023 34,200 1.05 ▲ 3.07 33,150 34,200 32,950 96,850 3,312,270,000
07/11/2023 33,150 -0.10 ▼ -0.30 33,250 33,950 33,000 48,220 1,598,493,000
06/11/2023 33,250 0.15 ▲ 0.45 33,100 33,450 33,100 36,710 1,220,607,500
03/11/2023 33,100 -0.30 ▼ -0.91 33,400 33,500 33,000 57,180 1,892,658,000
02/11/2023 33,400 1.10 ▲ 3.29 32,300 33,550 32,600 76,840 2,566,456,000
01/11/2023 32,300 0.40 ▲ 1.24 31,900 32,500 31,300 63,320 2,045,236,000
31/10/2023 31,900 -0.95 ▼ -2.98 32,850 33,300 31,500 98,030 3,127,157,000
30/10/2023 32,850 -0.15 ▼ -0.46 33,000 33,300 32,850 26,710 877,423,500
27/10/2023 33,000 0.10 ▲ 0.30 32,900 33,500 32,200 63,640 2,100,120,000
26/10/2023 32,900 -2.45 ▼ -7.45 35,350 35,100 32,900 180,270 5,930,883,000
25/10/2023 35,350 -0.15 ▼ -0.42 35,500 35,650 35,250 37,390 1,321,736,500
24/10/2023 35,500 0.15 ▲ 0.42 35,350 35,650 35,100 30,340 1,077,070,000
23/10/2023 35,350 -0.05 ▼ -0.14 35,400 35,850 35,000 37,700 1,332,695,000
20/10/2023 35,400 0.40 ▲ 1.13 35,000 35,450 34,400 61,040 2,160,816,000
19/10/2023 35,000 0.00 ■■ 0.00 35,000 35,650 34,900 59,310 2,075,850,000
18/10/2023 35,000 -1.00 ▼ -2.86 36,000 36,150 34,450 129,950 4,548,250,000
17/10/2023 36,000 -0.80 ▼ -2.22 36,800 36,850 36,000 100,580 3,620,880,000
16/10/2023 36,800 0.10 ▲ 0.27 36,700 37,800 36,800 101,190 3,723,792,000
13/10/2023 36,700 0.00 ■■ 0.00 36,700 36,850 36,500 129,960 4,769,532,000
12/10/2023 36,700 -0.20 ▼ -0.54 36,900 37,500 36,550 106,180 3,896,806,000
11/10/2023 36,900 0.90 ▲ 2.44 36,000 37,000 36,100 135,290 4,992,201,000
10/10/2023 36,000 0.30 ▲ 0.83 35,700 36,250 35,950 152,450 5,488,200,000
09/10/2023 35,700 0.70 ▲ 1.96 35,000 35,900 35,450 155,260 5,542,782,000
06/10/2023 35,000 0.60 ▲ 1.71 34,400 35,500 34,350 219,410 7,679,350,000
05/10/2023 34,400 -1.85 ▼ -5.38 36,250 36,300 34,400 153,050 5,264,920,000
04/10/2023 36,250 0.25 ▲ 0.69 36,000 36,400 35,150 78,460 2,844,175,000
03/10/2023 36,000 -1.50 ▼ -4.17 37,500 37,200 36,000 102,600 3,693,600,000
02/10/2023 37,500 0.00 ■■ 0.00 37,500 37,900 37,250 56,790 2,129,625,000
29/09/2023 37,500 -0.25 ▼ -0.67 37,750 37,750 37,150 43,540 1,632,750,000
28/09/2023 37,750 1.20 ▲ 3.18 36,550 37,750 36,800 112,620 4,251,405,000
27/09/2023 36,550 -0.55 ▼ -1.50 37,100 37,300 36,000 167,330 6,115,911,500
26/09/2023 37,100 -0.40 ▼ -1.08 37,500 37,950 37,100 106,490 3,950,779,000
22/09/2023 39,150 -0.65 ▼ -1.66 39,800 39,500 38,000 104,010 4,071,991,500
21/09/2023 39,800 0.10 ▲ 0.25 39,700 40,200 39,600 97,250 3,870,550,000
20/09/2023 40,400 0.50 ▲ 1.24 39,900 40,600 39,800 105,980 4,281,592,000
19/09/2023 39,900 0.30 ▲ 0.75 39,600 40,000 39,300 65,280 2,604,672,000
18/09/2023 39,600 -0.55 ▼ -1.39 40,150 40,650 39,050 140,530 5,564,988,000
15/09/2023 40,800 0.80 ▲ 1.96 40,000 41,300 40,300 82,760 3,376,608,000
14/09/2023 40,000 -0.30 ▼ -0.75 40,300 40,700 40,000 109,730 4,389,200,000
13/09/2023 40,300 0.30 ▲ 0.74 40,000 41,150 40,000 226,680 9,135,204,000
12/09/2023 40,000 0.15 ▲ 0.38 39,850 40,250 39,700 68,540 2,741,600,000
11/09/2023 39,850 0.45 ▲ 1.13 39,400 40,600 39,500 204,180 8,136,573,000
08/09/2023 39,400 0.05 ▲ 0.13 39,350 39,700 39,200 97,230 3,830,862,000
07/09/2023 39,350 0.05 ▲ 0.13 39,300 39,850 39,250 83,210 3,274,313,500
06/09/2023 39,300 0.15 ▲ 0.38 39,150 39,600 39,200 74,340 2,921,562,000
05/09/2023 39,150 0.60 ▲ 1.53 38,550 39,450 39,000 124,040 4,856,166,000
31/08/2023 38,550 0.15 ▲ 0.39 38,400 38,650 38,400 72,950 2,812,222,500
30/08/2023 38,400 0.35 ▲ 0.91 38,050 38,950 38,300 80,390 3,086,976,000
29/08/2023 38,050 -0.10 ▼ -0.26 38,150 38,300 38,000 79,800 3,036,390,000
28/08/2023 38,150 0.60 ▲ 1.57 37,550 38,400 37,500 93,630 3,571,984,500
25/08/2023 37,550 -0.25 ▼ -0.67 37,800 37,900 37,550 93,380 3,506,419,000
24/08/2023 37,800 0.40 ▲ 1.06 37,400 37,800 37,400 58,380 2,206,764,000
23/08/2023 37,400 -0.30 ▼ -0.80 37,700 38,100 36,900 120,920 4,522,408,000
22/08/2023 37,700 0.20 ▲ 0.53 37,500 38,050 37,000 125,290 4,723,433,000
21/08/2023 37,500 0.15 ▲ 0.40 37,350 37,850 37,150 87,780 3,291,750,000
18/08/2023 37,350 -2.40 ▼ -6.43 39,750 39,900 37,350 270,180 10,091,223,000
17/08/2023 39,750 -0.50 ▼ -1.26 40,250 40,350 39,750 161,570 6,422,407,500
16/08/2023 40,250 -0.10 ▼ -0.25 40,350 40,750 40,050 100,600 4,049,150,000
15/08/2023 40,350 -0.20 ▼ -0.50 40,550 40,650 40,200 120,780 4,873,473,000
14/08/2023 40,550 -0.10 ▼ -0.25 40,650 40,800 40,400 119,660 4,852,213,000
11/08/2023 40,650 -0.15 ▼ -0.37 40,800 41,200 40,000 113,990 4,633,693,500
10/08/2023 40,800 0.10 ▲ 0.25 40,700 41,900 40,800 242,630 9,899,304,000
09/08/2023 40,700 -0.20 ▼ -0.49 40,900 41,200 40,600 123,570 5,029,299,000
08/08/2023 40,900 0.40 ▲ 0.98 40,500 41,150 40,650 294,900 12,061,410,000
07/08/2023 40,500 0.20 ▲ 0.49 40,300 40,700 40,300 147,480 5,972,940,000
04/08/2023 40,300 0.20 ▲ 0.50 40,100 40,600 40,000 148,220 5,973,266,000
03/08/2023 40,100 -0.85 ▼ -2.12 40,950 41,100 40,100 201,630 8,085,363,000
02/08/2023 40,950 -0.05 ▼ -0.12 41,000 41,350 40,850 134,750 5,518,012,500
01/08/2023 41,000 -0.50 ▼ -1.22 41,500 42,200 40,850 300,450 12,318,450,000
31/07/2023 41,500 1.45 ▲ 3.49 40,050 41,500 40,300 275,140 11,418,310,000
28/07/2023 40,050 0.15 ▲ 0.37 39,900 40,200 39,800 159,530 6,389,176,500
27/07/2023 39,900 -0.60 ▼ -1.50 40,500 40,700 39,700 212,770 8,489,523,000
26/07/2023 40,500 0.20 ▲ 0.49 40,300 40,700 40,200 121,910 4,937,355,000
25/07/2023 40,300 0.00 ■■ 0.00 40,300 41,250 40,000 196,950 7,937,085,000
24/07/2023 40,300 -0.20 ▼ -0.50 40,500 40,900 40,300 171,310 6,903,793,000
21/07/2023 40,500 0.80 ▲ 1.98 39,700 40,700 39,650 174,100 7,051,050,000
20/07/2023 39,700 -0.40 ▼ -1.01 40,100 40,300 39,600 211,660 8,402,902,000
19/07/2023 40,100 -0.45 ▼ -1.12 40,550 40,850 40,100 140,150 5,620,015,000
18/07/2023 40,550 -0.40 ▼ -0.99 40,950 41,300 40,550 112,210 4,550,115,500
17/07/2023 40,950 0.05 ▲ 0.12 40,900 41,550 40,350 223,970 9,171,571,500
14/07/2023 40,900 -0.50 ▼ -1.22 41,400 41,600 40,550 170,590 6,977,131,000
13/07/2023 41,400 -0.10 ▼ -0.24 41,500 41,800 41,150 114,270 4,730,778,000
12/07/2023 41,500 0.25 ▲ 0.60 41,250 41,950 41,100 118,730 4,927,295,000
11/07/2023 41,250 -0.55 ▼ -1.33 41,800 42,050 41,250 167,690 6,917,212,500
10/07/2023 41,800 1.50 ▲ 3.59 40,300 41,800 40,500 241,510 10,095,118,000
07/07/2023 40,300 0.00 ■■ 0.00 40,300 40,800 40,100 147,840 5,957,952,000
06/07/2023 40,300 0.00 ■■ 0.00 40,300 41,000 39,850 237,160 9,557,548,000
05/07/2023 40,300 0.45 ▲ 1.12 39,850 40,850 39,850 221,400 8,922,420,000
04/07/2023 39,850 2.20 ▲ 5.52 37,650 39,850 37,850 370,280 14,755,658,000
03/07/2023 37,650 0.30 ▲ 0.80 37,350 38,100 37,400 37,910 1,427,311,500
30/06/2023 37,350 -0.15 ▼ -0.40 37,500 37,900 37,350 44,400 1,658,340,000
29/06/2023 37,500 -0.60 ▼ -1.60 38,100 38,200 37,500 68,900 2,583,750,000
28/06/2023 38,100 -0.05 ▼ -0.13 38,150 38,450 37,900 40,990 1,561,719,000
27/06/2023 38,150 0.60 ▲ 1.57 37,550 38,400 37,700 85,870 3,275,940,500
26/06/2023 37,550 0.05 ▲ 0.13 37,500 37,700 37,050 83,020 3,117,401,000
23/06/2023 37,500 -0.15 ▼ -0.40 37,650 37,800 37,300 68,650 2,574,375,000
22/06/2023 37,650 0.15 ▲ 0.40 37,500 37,800 37,550 38,110 1,434,841,500
21/06/2023 37,500 0.30 ▲ 0.80 37,200 37,500 37,200 45,490 1,705,875,000
20/06/2023 37,200 0.00 ■■ 0.00 37,200 37,500 37,000 55,610 2,068,692,000
19/06/2023 37,200 0.00 ■■ 0.00 37,200 37,800 37,200 75,050 2,791,860,000
16/06/2023 37,200 -1.10 ▼ -2.96 38,300 38,650 37,200 62,080 2,309,376,000
15/06/2023 38,300 0.25 ▲ 0.65 38,050 38,700 38,000 143,650 5,501,795,000
14/06/2023 38,050 0.00 ■■ 0.00 38,050 38,400 38,050 43,650 1,660,882,500
13/06/2023 38,050 0.10 ▲ 0.26 37,950 38,050 37,700 42,000 1,598,100,000
12/06/2023 37,950 -0.05 ▼ -0.13 38,000 38,200 37,650 56,970 2,162,011,500
09/06/2023 38,000 -0.30 ▼ -0.79 38,300 38,300 37,900 59,110 2,246,180,000
08/06/2023 38,300 -0.60 ▼ -1.57 38,900 39,400 38,300 54,090 2,071,647,000
07/06/2023 38,900 0.00 ■■ 0.00 38,900 39,000 38,350 127,290 4,951,581,000
06/06/2023 38,900 -0.20 ▼ -0.51 39,100 39,350 38,750 69,020 2,684,878,000
05/06/2023 39,100 0.85 ▲ 2.17 38,250 39,450 38,500 144,170 5,637,047,000
02/06/2023 38,250 0.80 ▲ 2.09 37,450 38,500 37,500 118,900 4,547,925,000
01/06/2023 37,450 -0.05 ▼ -0.13 37,500 37,700 37,450 41,690 1,561,290,500
31/05/2023 37,500 -0.40 ▼ -1.07 37,900 37,950 37,450 95,010 3,562,875,000
30/05/2023 37,900 0.00 ■■ 0.00 37,900 38,200 37,850 50,780 1,924,562,000
29/05/2023 37,900 0.25 ▲ 0.66 37,650 38,150 37,700 86,860 3,291,994,000
26/05/2023 37,650 0.30 ▲ 0.80 37,350 38,200 37,350 73,780 2,777,817,000
25/05/2023 37,350 0.05 ▲ 0.13 37,300 37,600 37,000 37,510 1,400,998,500
24/05/2023 37,300 -0.20 ▼ -0.54 37,500 37,650 37,300 60,630 2,261,499,000
23/05/2023 37,500 -0.25 ▼ -0.67 37,750 38,000 37,450 55,320 2,074,500,000
22/05/2023 37,750 0.15 ▲ 0.40 37,600 37,950 37,600 49,920 1,884,480,000
19/05/2023 37,600 0.15 ▲ 0.40 37,450 37,950 37,450 62,500 2,350,000,000
18/05/2023 37,450 -0.05 ▼ -0.13 37,500 37,600 37,250 44,590 1,669,895,500
17/05/2023 37,500 -0.55 ▼ -1.47 38,050 38,100 37,500 59,780 2,241,750,000
16/05/2023 38,050 0.25 ▲ 0.66 37,800 38,150 37,750 98,710 3,755,915,500
15/05/2023 37,800 0.25 ▲ 0.66 37,550 37,950 37,500 69,550 2,628,990,000
12/05/2023 37,550 -0.20 ▼ -0.53 37,750 37,750 37,400 55,200 2,072,760,000
11/05/2023 37,750 0.00 ■■ 0.00 37,750 37,900 37,600 58,980 2,226,495,000
10/05/2023 37,750 -0.25 ▼ -0.66 38,000 38,000 37,500 62,700 2,366,925,000
09/05/2023 38,000 0.20 ▲ 0.53 37,800 38,150 37,800 65,970 2,506,860,000
08/05/2023 37,800 0.00 ■■ 0.00 37,800 38,200 37,800 67,660 2,557,548,000
05/05/2023 37,800 0.35 ▲ 0.93 37,450 38,000 37,500 114,390 4,323,942,000
04/05/2023 37,450 0.00 ■■ 0.00 37,450 37,700 37,200 66,210 2,479,564,500
28/04/2023 37,450 0.00 ■■ 0.00 37,450 37,800 37,300 35,010 1,311,124,500
27/04/2023 37,450 0.55 ▲ 1.47 36,900 37,550 37,000 85,300 3,194,485,000
26/04/2023 36,900 0.50 ▲ 1.36 36,400 36,900 36,400 48,920 1,805,148,000
25/04/2023 36,400 -0.35 ▼ -0.96 36,750 36,800 36,400 33,800 1,230,320,000
24/04/2023 36,750 0.00 ■■ 0.00 36,750 36,800 36,550 36,100 1,326,675,000
21/04/2023 36,750 0.30 ▲ 0.82 36,450 36,950 36,400 57,380 2,108,715,000
20/04/2023 36,450 0.05 ▲ 0.14 36,400 36,600 36,350 40,780 1,486,431,000
19/04/2023 36,400 -0.40 ▼ -1.10 36,800 36,950 36,400 32,480 1,182,272,000
18/04/2023 36,800 0.70 ▲ 1.90 36,100 36,900 36,200 49,280 1,813,504,000
17/04/2023 36,100 -0.40 ▼ -1.11 36,500 36,500 36,050 60,730 2,192,353,000
14/04/2023 36,500 -0.70 ▼ -1.92 37,200 37,300 36,500 58,790 2,145,835,000
13/04/2023 37,200 0.20 ▲ 0.54 37,000 37,550 37,000 58,020 2,158,344,000
12/04/2023 37,000 0.05 ▲ 0.14 36,950 37,400 36,800 56,180 2,078,660,000
11/04/2023 36,950 -0.35 ▼ -0.95 37,300 37,550 36,800 79,340 2,931,613,000
10/04/2023 37,300 -0.40 ▼ -1.07 37,700 38,000 37,200 130,360 4,862,428,000
07/04/2023 37,700 0.35 ▲ 0.93 37,350 38,100 37,300 115,350 4,348,695,000
06/04/2023 37,350 -0.70 ▼ -1.87 38,050 38,200 37,350 125,930 4,703,485,500
05/04/2023 38,050 0.10 ▲ 0.26 37,950 38,150 37,750 96,580 3,674,869,000
04/04/2023 37,950 0.45 ▲ 1.19 37,500 38,000 37,550 162,720 6,175,224,000
03/04/2023 37,500 0.05 ▲ 0.13 37,450 38,050 37,000 145,200 5,445,000,000
31/03/2023 37,450 0.55 ▲ 1.47 36,900 38,000 37,350 245,870 9,207,831,500
30/03/2023 36,900 0.90 ▲ 2.44 36,000 37,200 36,400 156,520 5,775,588,000
29/03/2023 36,000 0.20 ▲ 0.56 35,800 36,100 35,700 58,790 2,116,440,000
28/03/2023 35,800 0.10 ▲ 0.28 35,700 36,250 35,700 57,740 2,067,092,000
27/03/2023 35,700 7.95 ▲ 22.27 27,750 36,400 35,700 91,320 3,260,124,000
24/03/2023 36,350 7.05 ▲ 19.39 29,300 36,650 35,900 105,200 3,824,020,000
22/03/2023 34,700 0.00 ■■ 0.00 34,700 35,250 34,550 156,800 5,440,960,000
21/03/2023 34,700 -0.70 ▼ -2.02 35,400 36,100 34,550 155,050 5,380,235,000
20/03/2023 35,400 0.00 ■■ 0.00 35,400 36,350 35,350 131,590 4,658,286,000
17/03/2023 35,400 -0.95 ▼ -2.68 36,350 36,900 34,900 550,250 19,478,850,000
16/03/2023 36,350 -1.30 ▼ -3.58 37,650 37,350 36,300 137,280 4,990,128,000
15/03/2023 37,650 0.55 ▲ 1.46 37,100 37,800 37,000 72,460 2,728,119,000
14/03/2023 37,100 -0.95 ▼ -2.56 38,050 38,400 36,950 78,170 2,900,107,000
13/03/2023 38,050 -0.10 ▼ -0.26 38,150 38,300 37,500 65,100 2,477,055,000
10/03/2023 38,150 -0.85 ▼ -2.23 39,000 39,000 38,000 65,350 2,493,102,500
09/03/2023 39,000 0.10 ▲ 0.26 38,900 39,800 38,450 66,380 2,588,820,000
08/03/2023 38,900 -0.10 ▼ -0.26 39,000 39,300 38,600 41,350 1,608,515,000
07/03/2023 39,000 0.10 ▲ 0.26 38,900 39,450 38,950 68,420 2,668,380,000
06/03/2023 38,900 0.10 ▲ 0.26 38,800 39,300 38,700 60,060 2,336,334,000
03/03/2023 38,800 0.15 ▲ 0.39 38,650 38,950 38,100 37,210 1,443,748,000
02/03/2023 38,650 0.00 ■■ 0.00 38,650 39,200 35,950 38,190 1,476,043,500
01/03/2023 38,650 1.35 ▲ 3.49 37,300 38,900 37,300 49,510 1,913,561,500
28/02/2023 37,300 0.25 ▲ 0.67 37,050 37,800 37,150 24,070 897,811,000
27/02/2023 37,050 -0.65 ▼ -1.75 37,700 37,500 36,950 72,670 2,692,423,500
24/02/2023 37,700 -0.65 ▼ -1.72 38,350 38,500 37,550 38,660 1,457,482,000
23/02/2023 38,350 0.15 ▲ 0.39 38,200 38,700 37,500 136,220 5,224,037,000
22/02/2023 38,200 -2.40 ▼ -6.28 40,600 40,600 38,200 86,090 3,288,638,000
21/02/2023 40,600 1.20 ▲ 2.96 39,400 41,200 39,500 182,090 7,392,854,000
20/02/2023 39,400 0.80 ▲ 2.03 38,600 39,400 38,300 69,600 2,742,240,000
17/02/2023 38,600 -0.40 ▼ -1.04 39,000 39,300 38,600 41,620 1,606,532,000
16/02/2023 39,000 0.25 ▲ 0.64 38,750 39,350 38,750 71,620 2,793,180,000
15/02/2023 38,750 0.75 ▲ 1.94 38,000 39,000 37,700 68,050 2,636,937,500
14/02/2023 38,000 0.10 ▲ 0.26 37,900 38,300 37,200 21,000 798,000,000
13/02/2023 37,900 -0.40 ▼ -1.06 38,300 38,200 37,000 46,350 1,756,665,000
10/02/2023 38,300 0.40 ▲ 1.04 37,900 38,900 37,300 85,270 3,265,841,000
09/02/2023 37,900 0.70 ▲ 1.85 37,200 38,500 37,350 45,490 1,724,071,000
08/02/2023 37,200 -1.80 ▼ -4.84 39,000 39,000 37,200 73,010 2,715,972,000
07/02/2023 39,000 0.20 ▲ 0.51 38,800 40,000 38,850 146,720 5,722,080,000
06/02/2023 38,800 1.50 ▲ 3.87 37,300 38,800 37,000 144,220 5,595,736,000
03/02/2023 37,300 1.10 ▲ 2.95 36,200 37,300 36,100 80,090 2,987,357,000
02/02/2023 36,200 -0.05 ▼ -0.14 36,250 36,700 36,100 52,530 1,901,586,000
01/02/2023 36,250 -0.55 ▼ -1.52 36,800 37,700 36,000 129,420 4,691,475,000
31/01/2023 36,800 -0.25 ▼ -0.68 37,050 37,400 36,600 74,110 2,727,248,000
30/01/2023 37,050 -1.05 ▼ -2.83 38,100 38,150 37,050 68,700 2,545,335,000
27/01/2023 38,100 0.10 ▲ 0.26 38,000 38,700 38,000 47,790 1,820,799,000
19/01/2023 38,000 0.00 ■■ 0.00 38,000 38,100 37,600 44,770 1,701,260,000
18/01/2023 38,000 0.65 ▲ 1.71 37,350 38,100 37,300 62,980 2,393,240,000
17/01/2023 37,350 0.55 ▲ 1.47 36,800 37,450 36,650 60,500 2,259,675,000
16/01/2023 36,800 -0.25 ▼ -0.68 37,050 37,200 36,500 42,430 1,561,424,000
13/01/2023 37,050 -0.05 ▼ -0.13 37,100 37,500 36,500 68,220 2,527,551,000
12/01/2023 37,100 -0.15 ▼ -0.40 37,250 37,300 36,600 60,570 2,247,147,000
11/01/2023 37,250 0.40 ▲ 1.07 36,850 38,300 36,600 160,130 5,964,842,500
10/01/2023 36,850 1.35 ▲ 3.66 35,500 37,150 35,100 96,580 3,558,973,000
09/01/2023 35,500 0.40 ▲ 1.13 35,100 35,700 34,700 54,420 1,931,910,000
06/01/2023 35,100 -0.70 ▼ -1.99 35,800 35,900 35,100 90,190 3,165,669,000
05/01/2023 35,800 0.55 ▲ 1.54 35,250 35,800 34,750 97,050 3,474,390,000
04/01/2023 35,250 2.30 ▲ 6.52 32,950 35,250 32,650 154,460 5,444,715,000
03/01/2023 32,950 1.25 ▲ 3.79 31,700 33,000 31,850 74,430 2,452,468,500
30/12/2022 31,700 0.35 ▲ 1.10 31,350 31,900 31,450 51,260 1,624,942,000
29/12/2022 31,350 -0.15 ▼ -0.48 31,500 31,950 31,350 74,840 2,346,234,000
28/12/2022 31,500 0.90 ▲ 2.86 30,600 31,900 30,650 73,470 2,314,305,000
27/12/2022 30,600 0.40 ▲ 1.31 30,200 30,800 29,700 42,280 1,293,768,000
26/12/2022 30,200 -0.70 ▼ -2.32 30,900 31,200 30,200 75,260 2,272,852,000
23/12/2022 30,900 0.25 ▲ 0.81 30,650 31,000 30,050 46,580 1,439,322,000
22/12/2022 30,650 1.15 ▲ 3.75 29,500 31,300 29,400 60,870 1,865,665,500
21/12/2022 29,500 0.15 ▲ 0.51 29,350 29,950 29,050 60,660 1,789,470,000
20/12/2022 29,350 -1.05 ▼ -3.58 30,400 30,400 29,350 99,780 2,928,543,000
19/12/2022 30,400 -0.60 ▼ -1.97 31,000 31,050 30,400 49,080 1,492,032,000
15/12/2022 31,250 -0.10 ▼ -0.32 31,350 31,400 30,900 36,940 1,154,375,000
14/12/2022 31,350 -0.05 ▼ -0.16 31,400 31,700 30,700 47,260 1,481,601,000
13/12/2022 31,400 0.30 ▲ 0.96 31,100 31,600 30,600 89,760 2,818,464,000
12/12/2022 31,100 0.70 ▲ 2.25 30,400 31,500 30,400 85,950 2,673,045,000
11/12/2022 30,400 0.60 ▲ 1.97 29,800 30,450 29,850 64,310 1,955,024,000
09/12/2022 30,400 0.60 ▲ 1.97 29,800 30,450 29,850 64,310 1,955,024,000
08/12/2022 29,800 0.60 ▲ 2.01 29,200 31,000 29,300 102,890 3,066,122,000
07/12/2022 29,200 -1.00 ▼ -3.42 30,200 30,200 29,100 72,760 2,124,592,000
06/12/2022 30,200 -1.85 ▼ -6.13 32,050 31,900 30,000 108,660 3,281,532,000
05/12/2022 32,050 0.60 ▲ 1.87 31,450 32,250 31,550 88,810 2,846,360,500
04/12/2022 31,450 0.45 ▲ 1.43 31,000 31,450 30,000 104,880 3,298,476,000
02/12/2022 31,450 0.45 ▲ 1.43 31,000 31,450 30,000 104,880 3,298,476,000
01/12/2022 31,000 1.50 ▲ 4.84 29,500 31,000 30,000 160,480 4,974,880,000
30/11/2022 29,500 -0.10 ▼ -0.34 29,600 29,750 29,050 96,610 2,849,995,000
29/11/2022 29,600 0.25 ▲ 0.84 29,350 29,900 28,750 181,910 5,384,536,000
28/11/2022 29,350 1.10 ▲ 3.75 28,250 29,350 28,000 120,830 3,546,360,500
27/11/2022 28,250 0.75 ▲ 2.65 27,500 28,250 27,600 124,480 3,516,560,000
25/11/2022 28,250 0.75 ▲ 2.65 27,500 28,250 27,600 124,480 3,516,560,000
24/11/2022 27,500 0.85 ▲ 3.09 26,650 27,650 26,650 130,580 3,590,950,000
23/11/2022 26,650 0.45 ▲ 1.69 26,200 27,500 26,200 155,140 4,134,481,000
22/11/2022 26,200 0.90 ▲ 3.44 25,300 26,700 25,100 183,290 4,802,198,000
21/11/2022 25,300 0.20 ▲ 0.79 25,100 25,750 24,650 78,190 1,978,207,000
20/11/2022 25,100 -0.90 ▼ -3.59 26,000 26,100 24,150 112,400 2,821,240,000
18/11/2022 25,100 -0.90 ▼ -3.59 26,000 26,100 24,150 112,400 2,821,240,000
17/11/2022 25,650 -0.35 ▼ -1.36 26,000 26,450 25,600 122,560 3,143,664,000
16/11/2022 26,000 1.35 ▲ 5.19 24,650 26,100 22,950 237,840 6,183,840,000
15/11/2022 24,650 -1.85 ▼ -7.51 26,500 26,000 24,650 134,900 3,325,285,000
14/11/2022 26,500 -0.70 ▼ -2.64 27,200 27,000 25,500 79,360 2,103,040,000
13/11/2022 27,200 0.20 ▲ 0.74 27,000 27,700 26,950 52,860 1,437,792,000
11/11/2022 27,200 0.20 ▲ 0.74 27,000 27,700 26,950 52,860 1,437,792,000
10/11/2022 27,000 -1.90 ▼ -7.04 28,900 28,900 27,000 109,030 2,943,810,000
09/11/2022 28,900 1.20 ▲ 4.15 27,700 29,100 28,400 66,650 1,926,185,000
08/11/2022 29,450 0.60 ▲ 2.04 28,850 29,500 28,300 75,780 2,231,721,000
07/11/2022 28,850 0.05 ▲ 0.17 28,800 29,500 28,500 68,630 1,979,975,500
06/11/2022 28,800 -0.45 ▼ -1.56 29,250 29,250 28,550 105,120 3,027,456,000
04/11/2022 28,800 -0.45 ▼ -1.56 29,250 29,250 28,550 105,120 3,027,456,000
03/11/2022 29,250 -0.05 ▼ -0.17 29,300 29,550 28,900 59,550 1,741,837,500
02/11/2022 29,300 0.20 ▲ 0.68 29,100 29,700 29,150 57,940 1,697,642,000
01/11/2022 29,100 0.60 ▲ 2.06 28,500 29,500 28,950 78,790 2,292,789,000
31/10/2022 28,500 -0.50 ▼ -1.75 29,000 29,000 27,750 85,510 2,437,035,000
28/10/2022 29,000 -0.10 ▼ -0.34 29,100 29,600 28,700 59,380 1,722,020,000
27/10/2022 29,100 1.10 ▲ 3.78 28,000 29,200 27,900 66,850 1,945,335,000
26/10/2022 27,750 -1.55 ▼ -5.59 29,300 28,450 27,600 62,730 1,740,757,500
25/10/2022 28,000 -1.30 ▼ -4.64 29,300 29,600 27,300 163,110 4,567,080,000
24/10/2022 29,300 -2.20 ▼ -7.51 31,500 32,200 29,300 145,210 4,254,653,000
21/10/2022 31,500 -2.00 ▼ -6.35 33,500 33,700 31,500 184,590 5,814,585,000
20/10/2022 33,500 0.25 ▲ 0.75 33,250 33,950 33,100 93,240 3,123,540,000
19/10/2022 33,250 0.00 ■■ 0.00 33,250 33,800 33,050 65,130 2,165,572,500
18/10/2022 33,250 0.35 ▲ 1.05 32,900 33,700 33,100 62,630 2,082,447,500
17/10/2022 32,900 -0.80 ▼ -2.43 33,700 33,650 32,700 88,040 2,896,516,000
16/10/2022 33,700 0.00 ■■ 0.00 33,700 34,250 33,550 105,610 3,559,057,000
14/10/2022 33,700 0.00 ■■ 0.00 33,700 34,250 33,550 105,610 3,559,057,000
13/10/2022 33,700 -0.20 ▼ -0.59 33,900 34,000 33,300 51,340 1,730,158,000
12/10/2022 33,900 0.90 ▲ 2.65 33,000 34,250 32,800 143,430 4,862,277,000
11/10/2022 33,000 -0.50 ▼ -1.52 33,500 34,300 33,000 143,330 4,729,890,000
07/10/2022 31,800 -0.40 ▼ -1.26 32,200 32,700 31,300 137,180 4,362,324,000
06/10/2022 32,200 -0.80 ▼ -2.48 33,000 33,500 32,200 89,920 2,895,424,000
05/10/2022 33,000 1.00 ▲ 3.03 32,000 33,300 32,400 98,750 3,258,750,000
04/10/2022 32,000 -0.35 ▼ -1.09 32,350 33,300 32,000 124,100 3,971,200,000
03/10/2022 32,350 -0.55 ▼ -1.70 32,900 34,350 32,350 134,010 4,335,223,500
02/10/2022 32,900 -1.45 ▼ -4.41 34,350 34,050 32,450 200,320 6,590,528,000
30/09/2022 32,900 -1.45 ▼ -4.41 34,350 34,050 32,450 200,320 6,590,528,000
29/09/2022 34,350 -0.55 ▼ -1.60 34,900 35,800 34,350 94,530 3,247,105,500
28/09/2022 34,900 -0.50 ▼ -1.43 35,400 35,400 34,800 71,810 2,506,169,000
27/09/2022 35,400 -0.70 ▼ -1.98 36,100 36,450 35,200 133,870 4,738,998,000
26/09/2022 36,100 -1.10 ▼ -3.05 37,200 36,900 35,700 147,750 5,333,775,000
23/09/2022 37,200 -0.35 ▼ -0.94 37,550 37,650 37,100 175,010 6,510,372,000
22/09/2022 37,550 -0.35 ▼ -0.93 37,900 37,950 37,000 146,000 5,482,300,000
21/09/2022 37,900 -0.10 ▼ -0.26 38,000 38,300 37,700 69,950 2,651,105,000
20/09/2022 38,000 0.00 ■■ 0.00 38,000 38,300 37,500 132,570 5,037,660,000
19/09/2022 38,000 -1.15 ▼ -3.03 39,150 39,450 37,900 112,240 4,265,120,000
16/09/2022 39,150 -0.15 ▼ -0.38 39,300 39,500 39,000 69,290 2,712,703,500
15/09/2022 39,300 -0.10 ▼ -0.25 39,400 39,800 39,300 72,400 2,845,320,000
14/09/2022 39,400 -0.70 ▼ -1.78 40,100 39,800 39,200 106,820 4,208,708,000
13/09/2022 40,100 -0.15 ▼ -0.37 40,250 40,500 40,000 53,820 2,158,182,000
12/09/2022 40,250 0.45 ▲ 1.12 39,800 41,000 40,250 46,720 1,880,480,000
09/09/2022 40,200 0.40 ▲ 1.00 39,800 40,200 39,700 65,000 2,613,000,000
08/09/2022 39,800 -0.20 ▼ -0.50 40,000 40,400 39,700 116,990 4,656,202,000
07/09/2022 40,000 -1.50 ▼ -3.75 41,500 41,450 40,000 246,280 9,851,200,000
06/09/2022 41,500 -0.40 ▼ -0.96 41,900 42,300 41,500 149,830 6,217,945,000
05/09/2022 41,900 -0.30 ▼ -0.72 42,200 42,600 41,900 125,700 5,266,830,000
04/09/2022 42,200 -0.05 ▼ -0.12 42,250 42,450 42,000 109,500 4,620,900,000
02/09/2022 42,200 -0.05 ▼ -0.12 42,250 42,450 42,000 109,500 4,620,900,000
01/09/2022 42,200 -0.05 ▼ -0.12 42,250 42,450 42,000 109,500 4,620,900,000
31/08/2022 42,200 -0.05 ▼ -0.12 42,250 42,450 42,000 109,500 4,620,900,000
30/08/2022 42,250 -0.65 ▼ -1.54 42,900 43,500 42,200 182,150 7,695,837,500
29/08/2022 42,900 -0.60 ▼ -1.40 43,500 43,150 41,700 236,190 10,132,551,000
28/08/2022 43,500 -0.40 ▼ -0.92 43,900 44,200 43,350 193,340 8,410,290,000
26/08/2022 43,500 -0.40 ▼ -0.92 43,900 44,200 43,350 193,340 8,410,290,000
25/08/2022 43,900 0.10 ▲ 0.23 43,800 44,400 43,750 94,680 4,156,452,000
24/08/2022 43,800 -0.20 ▼ -0.46 44,000 44,400 43,700 140,920 6,172,296,000
23/08/2022 44,000 1.65 ▲ 3.75 42,350 44,100 42,100 399,380 17,572,720,000
22/08/2022 42,350 -0.35 ▼ -0.83 42,700 43,200 42,250 98,820 4,185,027,000
21/08/2022 42,700 0.30 ▲ 0.70 42,400 43,400 42,300 149,580 6,387,066,000
19/08/2022 42,700 0.30 ▲ 0.70 42,400 43,400 42,300 149,580 6,387,066,000
18/08/2022 42,400 -0.25 ▼ -0.59 42,650 42,750 42,150 137,560 5,832,544,000
17/08/2022 42,650 -0.60 ▼ -1.41 43,250 43,500 42,600 156,070 6,656,385,500
16/08/2022 43,250 1.15 ▲ 2.66 42,100 43,250 41,900 254,540 11,008,855,000
15/08/2022 42,100 0.15 ▲ 0.36 41,950 42,400 41,750 152,620 6,425,302,000
12/08/2022 41,950 0.10 ▲ 0.24 41,850 42,400 41,650 69,090 2,898,325,500
11/08/2022 41,850 -0.10 ▼ -0.24 41,950 42,500 41,500 138,200 5,783,670,000
10/08/2022 41,950 -0.15 ▼ -0.36 42,100 42,100 41,600 119,260 5,002,957,000
09/08/2022 42,100 -0.35 ▼ -0.83 42,450 43,250 42,050 163,900 6,900,190,000
08/08/2022 42,450 0.80 ▲ 1.88 41,650 42,550 41,700 160,360 6,807,282,000
07/08/2022 41,650 -0.45 ▼ -1.08 42,100 42,300 41,500 145,300 6,051,745,000
05/08/2022 41,650 -0.45 ▼ -1.08 42,100 42,300 41,500 145,300 6,051,745,000
04/08/2022 42,100 1.20 ▲ 2.85 40,900 42,300 41,000 151,110 6,361,731,000
03/08/2022 40,900 -0.10 ▼ -0.24 41,000 41,450 40,700 144,260 5,900,234,000
02/08/2022 41,000 -0.80 ▼ -1.95 41,800 41,350 40,950 127,550 5,229,550,000
01/08/2022 41,800 0.70 ▲ 1.67 41,100 41,800 40,150 111,340 4,654,012,000
31/07/2022 41,100 -0.40 ▼ -0.97 41,500 41,550 41,100 44,330 1,821,963,000
29/07/2022 41,100 -0.40 ▼ -0.97 41,500 41,550 41,100 44,330 1,821,963,000
28/07/2022 41,500 0.20 ▲ 0.48 41,300 42,000 41,350 69,440 2,881,760,000
27/07/2022 41,300 0.45 ▲ 1.09 40,850 41,400 40,300 35,020 1,446,326,000
26/07/2022 40,850 -0.25 ▼ -0.61 41,100 41,600 40,800 24,770 1,011,854,500
25/07/2022 41,100 -0.70 ▼ -1.70 41,800 41,800 40,700 47,010 1,932,111,000
24/07/2022 41,800 -0.55 ▼ -1.32 42,350 42,400 41,800 47,180 1,972,124,000
22/07/2022 41,800 -0.55 ▼ -1.32 42,350 42,400 41,800 47,180 1,972,124,000
21/07/2022 42,350 -0.50 ▼ -1.18 42,850 42,700 42,000 39,610 1,677,483,500
20/07/2022 42,850 0.75 ▲ 1.75 42,100 43,600 42,200 91,480 3,919,918,000
19/07/2022 42,100 1.85 ▲ 4.39 40,250 42,100 40,400 106,990 4,504,279,000
18/07/2022 40,250 0.15 ▲ 0.37 40,100 40,600 40,000 40,290 1,621,672,500
17/07/2022 39,800 -0.30 ▼ -0.75 40,100 40,150 39,750 34,940 1,390,612,000
15/07/2022 39,800 -0.30 ▼ -0.75 40,100 40,150 39,750 34,940 1,390,612,000
14/07/2022 40,100 0.15 ▲ 0.37 39,950 40,400 39,750 21,810 874,581,000
13/07/2022 39,950 -0.45 ▼ -1.13 40,400 40,400 39,750 36,390 1,453,780,500
12/07/2022 40,400 0.90 ▲ 2.23 39,500 40,450 39,600 45,590 1,841,836,000
11/07/2022 39,500 0.15 ▲ 0.38 39,350 40,100 39,200 31,700 1,252,150,000
10/07/2022 39,350 0.35 ▲ 0.89 39,000 39,850 38,800 25,360 997,916,000
08/07/2022 39,350 0.35 ▲ 0.89 39,000 39,850 38,800 25,360 997,916,000
07/07/2022 39,000 0.80 ▲ 2.05 38,200 39,800 38,200 41,940 1,635,660,000
06/07/2022 38,200 -1.95 ▼ -5.10 40,150 40,100 38,200 57,120 2,181,984,000
05/07/2022 40,150 -0.20 ▼ -0.50 40,350 40,850 40,000 31,320 1,257,498,000
04/07/2022 40,350 -0.25 ▼ -0.62 40,600 41,200 40,300 21,230 856,630,500
01/07/2022 40,600 0.30 ▲ 0.74 40,300 40,700 39,400 53,930 2,189,558,000
30/06/2022 40,300 -0.70 ▼ -1.74 41,000 41,300 40,100 63,680 2,566,304,000
29/06/2022 41,000 -0.80 ▼ -1.95 41,800 41,800 40,850 43,720 1,792,520,000
28/06/2022 41,800 0.30 ▲ 0.72 41,500 42,300 41,300 56,160 2,347,488,000
27/06/2022 41,500 0.70 ▲ 1.69 40,800 41,500 40,600 55,640 2,309,060,000
24/06/2022 40,800 0.10 ▲ 0.25 40,700 41,300 40,500 52,480 2,141,184,000
23/06/2022 40,700 1.20 ▲ 2.95 39,500 41,100 39,050 39,420 1,604,394,000
22/06/2022 39,500 0.50 ▲ 1.27 39,000 40,400 39,100 51,660 2,040,570,000
21/06/2022 39,000 -0.25 ▼ -0.64 39,250 40,500 38,500 53,300 2,078,700,000
20/06/2022 39,250 -2.65 ▼ -6.75 41,900 41,600 39,250 123,830 4,860,327,500
17/06/2022 41,900 -0.15 ▼ -0.36 42,050 42,000 40,600 110,910 4,647,129,000
16/06/2022 42,050 1.05 ▲ 2.50 41,000 42,400 41,800 81,740 3,437,167,000
15/06/2022 41,000 -2.10 ▼ -5.12 43,100 43,750 41,000 93,080 3,816,280,000
14/06/2022 43,100 1.10 ▲ 2.55 42,000 43,800 41,950 137,730 5,936,163,000
13/06/2022 42,000 -3.00 ▼ -7.14 45,000 44,550 42,000 167,840 7,049,280,000
12/06/2022 45,000 -1.90 ▼ -4.22 46,900 46,700 45,000 165,560 7,450,200,000
10/06/2022 45,000 -1.90 ▼ -4.22 46,900 46,700 45,000 165,560 7,450,200,000
09/06/2022 46,900 0.05 ▲ 0.11 46,850 47,150 46,500 81,430 3,819,067,000
08/06/2022 46,850 0.15 ▲ 0.32 46,700 47,900 46,800 204,170 9,565,364,500
07/06/2022 46,700 1.80 ▲ 3.85 44,900 46,850 43,800 163,100 7,616,770,000
06/06/2022 44,900 1.40 ▲ 3.12 43,500 45,200 44,200 169,510 7,610,999,000
05/06/2022 40,500 -3.00 ▼ -7.41 43,500 44,300 43,200 141,600 5,734,800,000
03/06/2022 43,500 0.00 ■■ 0.00 43,500 44,300 43,200 133,880 5,823,780,000
02/06/2022 43,500 -1.00 ▼ -2.30 44,500 44,400 43,500 144,260 6,275,310,000
01/06/2022 44,500 0.50 ▲ 1.12 44,000 44,850 43,900 132,150 5,880,675,000
31/05/2022 44,000 0.60 ▲ 1.36 43,400 44,900 42,950 211,940 9,325,360,000
30/05/2022 43,400 0.80 ▲ 1.84 42,600 43,600 42,800 126,860 5,505,724,000
29/05/2022 42,600 0.05 ▲ 0.12 42,550 42,950 42,500 105,100 4,477,260,000
27/05/2022 42,600 0.05 ▲ 0.12 42,550 42,950 42,500 105,100 4,477,260,000
26/05/2022 42,550 1.15 ▲ 2.70 41,400 43,300 41,400 165,050 7,022,877,500
25/05/2022 41,400 1.40 ▲ 3.38 40,000 41,500 40,000 123,410 5,109,174,000
24/05/2022 40,000 -0.25 ▼ -0.63 40,250 40,500 39,100 77,090 3,083,600,000
23/05/2022 40,250 -0.25 ▼ -0.62 40,500 41,000 40,050 109,090 4,390,872,500
22/05/2022 40,500 0.00 ■■ 0.00 40,500 41,700 40,450 110,600 4,479,300,000
20/05/2022 40,500 0.00 ■■ 0.00 40,500 41,700 40,450 110,600 4,479,300,000
19/05/2022 40,500 -0.90 ▼ -2.22 41,400 41,200 40,200 136,700 5,536,350,000
18/05/2022 41,400 -0.40 ▼ -0.97 41,800 42,100 41,150 121,620 5,035,068,000
17/05/2022 41,800 2.70 ▲ 6.46 39,100 41,800 39,100 149,580 6,252,444,000
16/05/2022 39,100 1.75 ▲ 4.48 37,350 39,950 38,300 159,810 6,248,571,000
13/05/2022 37,350 -1.25 ▼ -3.35 38,600 39,000 37,050 201,580 7,529,013,000
12/05/2022 38,600 -2.90 ▼ -7.51 41,500 42,250 38,600 207,350 8,003,710,000
11/05/2022 41,500 -1.20 ▼ -2.89 42,700 43,050 41,400 127,310 5,283,365,000
10/05/2022 42,700 0.10 ▲ 0.23 42,600 43,000 40,300 118,150 5,045,005,000
09/05/2022 42,600 -3.20 ▼ -7.51 45,800 45,750 42,600 249,760 10,639,776,000
29/04/2022 48,000 0.20 ▲ 0.42 47,800 48,500 47,400 87,130 4,182,240,000
28/04/2022 47,800 -0.50 ▼ -1.05 48,300 48,400 47,500 60,970 2,914,366,000
27/04/2022 48,300 0.50 ▲ 1.04 47,800 48,300 46,800 59,390 2,868,537,000
26/04/2022 47,800 1.20 ▲ 2.51 46,600 47,800 44,600 204,430 9,771,754,000
25/04/2022 46,600 -3.50 ▼ -7.51 50,100 50,400 46,600 230,320 10,732,912,000
23/04/2022 50,100 -0.20 ▼ -0.40 50,300 51,000 48,800 209,030 10,472,403,000
22/04/2022 50,100 -0.20 ▼ -0.40 50,300 51,000 48,800 209,030 10,472,403,000
21/04/2022 50,300 -1.00 ▼ -1.99 51,300 51,700 50,100 200,250 10,072,575,000
20/04/2022 51,300 0.30 ▲ 0.58 51,000 52,300 50,800 173,250 8,887,725,000
19/04/2022 51,000 -1.90 ▼ -3.73 52,900 54,000 51,000 135,270 6,898,770,000
18/04/2022 52,900 -1.80 ▼ -3.40 54,700 55,500 52,900 198,510 10,501,179,000
16/04/2022 54,700 0.00 ■■ 0.00 54,700 55,700 54,500 117,820 6,444,754,000
15/04/2022 54,700 0.00 ■■ 0.00 54,700 55,700 54,500 117,820 6,444,754,000
14/04/2022 54,700 0.00 ■■ 0.00 54,700 55,400 54,400 103,040 5,636,288,000
13/04/2022 54,700 0.10 ▲ 0.18 54,600 55,000 53,900 127,450 6,971,515,000
12/04/2022 54,600 -1.60 ▼ -2.93 56,200 56,200 54,600 146,520 7,999,992,000
08/04/2022 56,200 -0.40 ▼ -0.71 56,600 57,300 56,200 155,890 8,761,018,000
07/04/2022 56,600 0.60 ▲ 1.06 56,000 57,400 55,800 313,150 17,724,290,000
06/04/2022 56,000 -0.10 ▼ -0.18 56,100 56,300 55,600 126,250 7,070,000,000
05/04/2022 56,100 -0.10 ▼ -0.18 56,200 56,900 56,100 92,610 5,195,421,000
04/04/2022 56,200 1.10 ▲ 1.96 55,100 56,400 55,300 169,260 9,512,412,000
01/04/2022 55,100 -0.10 ▼ -0.18 55,200 55,600 54,500 134,060 7,386,706,000
31/03/2022 55,200 0.20 ▲ 0.36 55,000 55,600 54,400 193,820 10,698,864,000
30/03/2022 55,000 -1.40 ▼ -2.55 56,400 56,300 55,000 224,890 12,368,950,000
29/03/2022 56,400 0.40 ▲ 0.71 56,000 56,600 55,900 159,400 8,990,160,000
28/03/2022 56,000 0.00 ■■ 0.00 56,000 56,800 55,600 176,400 9,878,400,000
25/03/2022 56,000 0.00 ■■ 0.00 56,000 57,000 55,700 141,770 7,939,120,000
24/03/2022 56,000 0.00 ■■ 0.00 56,000 56,700 55,900 144,700 8,103,200,000
23/03/2022 56,000 -0.80 ▼ -1.43 56,800 57,000 56,000 152,260 8,526,560,000
22/03/2022 56,800 0.80 ▲ 1.41 56,000 57,400 56,500 199,800 11,348,640,000
21/03/2022 56,000 0.10 ▲ 0.18 55,900 56,800 55,700 140,030 7,841,680,000
18/03/2022 55,900 0.10 ▲ 0.18 55,800 56,800 55,900 151,460 8,466,614,000
17/03/2022 55,800 -0.40 ▼ -0.72 56,200 56,400 55,600 149,040 8,316,432,000
16/03/2022 56,200 0.20 ▲ 0.36 56,000 56,500 55,400 163,450 9,185,890,000
15/03/2022 56,000 0.10 ▲ 0.18 55,900 56,900 54,500 259,200 14,515,200,000
14/03/2022 55,900 -2.10 ▼ -3.76 58,000 58,000 55,800 385,890 21,571,251,000
11/03/2022 58,000 -3.30 ▼ -5.69 61,300 61,700 57,500 563,950 32,709,100,000
10/03/2022 61,300 -1.70 ▼ -2.77 63,000 62,000 60,900 290,640 17,816,232,000
09/03/2022 63,000 1.70 ▲ 2.70 61,300 63,900 61,300 372,160 23,446,080,000
08/03/2022 61,300 -2.00 ▼ -3.26 63,300 63,000 61,300 287,800 17,642,140,000
07/03/2022 63,300 2.20 ▲ 3.48 61,100 64,200 61,800 667,430 42,248,319,000
06/03/2022 61,100 -1.70 ▼ -2.78 62,800 62,400 61,100 284,830 17,403,113,000
04/03/2022 61,100 -1.70 ▼ -2.78 62,800 62,400 61,100 284,830 17,403,113,000
03/03/2022 62,800 1.30 ▲ 2.07 61,500 63,400 61,400 308,060 19,346,168,000
02/03/2022 61,500 0.20 ▲ 0.33 61,300 64,100 61,500 536,810 33,013,815,000
01/03/2022 61,300 -1.00 ▼ -1.63 62,300 62,800 61,000 357,780 21,931,914,000
28/02/2022 62,300 -0.10 ▼ -0.16 62,400 63,500 62,100 242,890 15,132,047,000
27/02/2022 62,400 -1.00 ▼ -1.60 63,400 63,700 61,500 304,290 18,987,696,000
25/02/2022 62,400 -1.00 ▼ -1.60 63,400 63,700 61,500 304,290 18,987,696,000
24/02/2022 63,400 0.90 ▲ 1.42 62,500 65,900 62,000 579,830 36,761,222,000
23/02/2022 62,500 0.50 ▲ 0.80 62,000 64,400 62,400 431,170 26,948,125,000
22/02/2022 62,000 2.10 ▲ 3.39 59,900 63,500 60,000 566,060 35,095,720,000
21/02/2022 59,900 0.10 ▲ 0.17 59,800 60,700 59,800 232,600 13,932,740,000
20/02/2022 59,800 -0.20 ▼ -0.33 60,000 60,400 59,300 174,920 10,460,216,000
18/02/2022 59,800 -0.20 ▼ -0.33 60,000 60,400 59,300 174,920 10,460,216,000
17/02/2022 60,000 1.00 ▲ 1.67 59,000 60,700 58,200 225,780 13,546,800,000
16/02/2022 59,000 0.00 ■■ 0.00 59,000 59,100 57,700 185,130 10,922,670,000
15/02/2022 59,000 -1.20 ▼ -2.03 60,200 60,400 58,300 240,220 14,172,980,000
14/02/2022 60,200 0.80 ▲ 1.33 59,400 61,900 59,800 314,770 18,949,154,000
11/02/2022 59,400 -1.10 ▼ -1.85 60,500 60,900 59,300 272,460 16,184,124,000
10/02/2022 60,500 1.10 ▲ 1.82 59,400 60,700 59,400 321,370 19,442,885,000
09/02/2022 59,400 0.60 ▲ 1.01 58,800 60,900 58,200 281,440 16,717,536,000
08/02/2022 58,800 0.10 ▲ 0.17 58,700 59,300 58,100 198,690 11,682,972,000
07/02/2022 58,700 2.60 ▲ 4.43 56,100 60,000 56,700 395,770 23,231,699,000
01/02/2022 56,100 -0.90 ▼ -1.60 57,000 57,500 55,600 143,090 8,027,349,000
31/01/2022 56,100 -0.90 ▼ -1.60 57,000 57,500 55,600 143,090 8,027,349,000
28/01/2022 56,100 -0.90 ▼ -1.60 57,000 57,500 55,600 143,090 8,027,349,000
27/01/2022 57,000 0.00 ■■ 0.00 57,000 58,000 57,000 193,220 11,013,540,000
26/01/2022 57,000 2.60 ▲ 4.56 54,400 57,200 54,200 491,380 28,008,660,000
25/01/2022 54,400 0.10 ▲ 0.18 54,300 54,500 53,600 97,730 5,316,512,000
24/01/2022 54,300 -0.50 ▼ -0.92 54,800 55,800 54,300 108,840 5,910,012,000
21/01/2022 54,800 0.70 ▲ 1.28 54,100 55,200 53,500 128,170 7,023,716,000
20/01/2022 54,200 0.10 ▲ 0.18 54,100 54,400 53,500 54,770 2,968,534,000
19/01/2022 54,100 0.10 ▲ 0.18 54,000 54,600 53,700 97,380 5,268,258,000
18/01/2022 53,800 0.20 ▲ 0.37 53,600 54,400 53,300 63,250 3,402,850,000
17/01/2022 55,800 0.80 ▲ 1.43 55,000 56,500 55,200 108,590 6,059,322,000
16/01/2022 55,000 0.80 ▲ 1.45 54,200 55,000 53,700 88,400 4,862,000,000
14/01/2022 55,000 0.80 ▲ 1.45 54,200 55,000 53,700 88,400 4,862,000,000
13/01/2022 54,200 -0.60 ▼ -1.11 54,800 55,500 54,100 105,520 5,719,184,000
12/01/2022 54,800 0.70 ▲ 1.28 54,100 56,000 53,700 138,850 7,608,980,000
11/01/2022 54,100 -0.90 ▼ -1.66 55,000 55,300 54,000 111,500 6,032,150,000
10/01/2022 55,000 -1.30 ▼ -2.36 56,300 56,900 55,000 150,420 8,273,100,000
09/01/2022 56,300 0.80 ▲ 1.42 55,500 56,700 55,700 152,110 8,563,793,000
07/01/2022 56,300 0.80 ▲ 1.42 55,500 56,700 55,700 152,110 8,563,793,000
06/01/2022 55,500 -0.20 ▼ -0.36 55,700 56,700 55,200 124,290 6,898,095,000
05/01/2022 55,700 -0.20 ▼ -0.36 55,900 57,100 55,600 164,060 9,138,142,000
04/01/2022 55,900 2.00 ▲ 3.58 53,900 56,400 54,000 273,450 15,285,855,000
03/01/2022 53,300 -2.20 ▼ -4.13 55,500 55,500 53,300 164,540 8,769,982,000
31/12/2021 53,900 -0.10 ▼ -0.19 54,000 54,600 53,700 87,290 4,704,931,000
30/12/2021 54,000 0.10 ▲ 0.19 54,000 54,800 54,000 55,100 2,975,400,000
29/12/2021 54,000 0.20 ▲ 0.37 53,800 54,200 53,700 66,860 3,610,440,000
23/12/2021 52,800 -0.20 ▼ -0.38 53,000 53,800 52,800 88,460 4,670,688,000
22/12/2021 52,800 -0.20 ▼ -0.38 53,000 53,800 52,800 88,460 4,670,688,000
21/12/2021 53,000 0.10 ▲ 0.19 53,000 53,400 52,600 85,830 4,548,990,000
20/12/2021 53,000 -1.30 ▼ -2.45 54,300 54,200 52,600 149,290 7,912,370,000
17/12/2021 54,300 -0.60 ▼ -1.10 54,900 55,100 54,300 102,360 5,558,148,000
16/12/2021 54,900 0.30 ▲ 0.55 54,600 55,100 54,300 120,670 6,624,783,000
15/12/2021 54,600 0.10 ▲ 0.18 54,500 55,700 54,000 135,840 7,416,864,000
14/12/2021 54,500 0.80 ▲ 1.47 53,700 54,800 53,500 104,500 5,695,250,000
13/12/2021 53,700 0.40 ▲ 0.74 53,300 54,200 53,300 131,630 7,068,531,000
10/12/2021 53,300 -0.80 ▼ -1.50 54,100 53,900 53,000 144,060 7,678,398,000
09/12/2021 54,100 0.30 ▲ 0.55 53,800 54,400 53,500 142,130 7,689,233,000
08/12/2021 53,800 0.30 ▲ 0.56 53,500 54,800 53,700 110,640 5,952,432,000
07/12/2021 53,500 1.80 ▲ 3.36 51,700 53,500 52,100 98,990 5,295,965,000
06/12/2021 51,700 -1.60 ▼ -3.09 53,300 53,800 51,100 203,860 10,539,562,000
04/12/2021 53,300 -2.20 ▼ -4.13 55,500 55,500 53,300 164,540 8,769,982,000
03/12/2021 53,300 -2.20 ▼ -4.13 55,500 55,500 53,300 164,540 8,769,982,000
02/12/2021 55,500 1.20 ▲ 2.16 54,300 55,900 54,300 118,610 6,582,855,000
01/12/2021 54,300 0.20 ▲ 0.37 54,100 55,100 54,000 184,490 10,017,807,000
30/11/2021 54,100 -0.80 ▼ -1.48 54,900 56,700 54,100 272,730 14,754,693,000
29/11/2021 54,900 -1.90 ▼ -3.46 56,800 55,400 54,000 271,790 14,921,271,000
28/11/2021 56,800 -1.20 ▼ -2.11 58,000 58,500 56,600 276,050 15,679,640,000
26/11/2021 56,800 -1.20 ▼ -2.11 58,000 58,500 56,600 276,050 15,679,640,000
25/11/2021 58,000 1.00 ▲ 1.72 57,000 59,000 57,000 203,610 11,809,380,000
24/11/2021 57,000 0.10 ▲ 0.18 57,000 58,300 56,600 228,160 13,005,120,000
23/11/2021 57,000 1.10 ▲ 1.93 55,900 57,000 55,600 250,780 14,294,460,000
22/11/2021 55,900 -3.50 ▼ -6.26 59,400 58,900 55,600 303,120 16,944,408,000
19/11/2021 59,400 -1.60 ▼ -2.69 61,000 61,800 56,900 502,490 29,847,906,000
18/11/2021 61,000 -1.10 ▼ -1.80 62,100 62,400 60,800 257,480 15,706,280,000
17/11/2021 62,100 3.30 ▲ 5.31 58,800 62,100 58,500 471,140 29,257,794,000
16/11/2021 58,800 -1.30 ▼ -2.21 60,100 60,400 58,800 261,230 15,360,324,000
15/11/2021 60,100 0.10 ▲ 0.17 60,000 61,800 59,200 312,870 18,803,487,000
14/11/2021 64,200 4.40 ▲ 6.85 59,800 60,000 58,500 52,320 3,358,944,000
12/11/2021 60,000 0.20 ▲ 0.33 59,800 60,000 58,500 245,080 14,704,800,000
11/11/2021 59,800 1.50 ▲ 2.51 58,300 60,500 58,700 571,430 34,171,514,000
10/11/2021 58,300 3.80 ▲ 6.52 54,500 58,300 54,800 738,790 43,071,457,000
09/11/2021 54,500 -0.20 ▼ -0.37 54,700 54,800 54,200 107,420 5,854,390,000
08/11/2021 54,700 0.80 ▲ 1.46 53,900 55,500 54,300 220,710 12,072,837,000
07/11/2021 53,900 1.20 ▲ 2.23 52,700 55,000 52,900 229,500 12,370,050,000
05/11/2021 53,900 1.20 ▲ 2.23 52,700 55,000 52,900 229,500 12,370,050,000
04/11/2021 53,000 -1.30 ▼ -2.45 54,300 54,700 53,000 195,750 10,374,750,000
03/11/2021 53,000 -1.30 ▼ -2.45 54,300 54,700 53,000 195,750 10,374,750,000
02/11/2021 54,300 0.40 ▲ 0.74 53,900 54,800 53,900 189,050 10,265,415,000
01/11/2021 53,900 -0.20 ▼ -0.37 54,100 54,800 53,700 182,350 9,828,665,000
31/10/2021 54,100 -0.70 ▼ -1.29 54,800 55,100 54,100 228,960 12,386,736,000
29/10/2021 54,100 -0.70 ▼ -1.29 54,800 55,100 54,100 228,960 12,386,736,000
28/10/2021 54,800 -0.50 ▼ -0.91 55,300 55,300 54,600 138,750 7,603,500,000
27/10/2021 55,300 0.70 ▲ 1.27 54,600 55,300 54,600 208,620 11,536,686,000
26/10/2021 54,600 0.50 ▲ 0.92 54,100 55,800 54,300 237,460 12,965,316,000
25/10/2021 54,100 1.20 ▲ 2.22 52,900 54,800 53,000 106,820 5,778,962,000
23/10/2021 52,900 -0.60 ▼ -1.13 53,500 53,900 52,700 157,600 8,337,040,000
22/10/2021 52,900 -0.60 ▼ -1.13 53,500 53,900 52,700 157,600 8,337,040,000
21/10/2021 53,500 -0.40 ▼ -0.75 53,900 54,400 53,500 112,850 6,037,475,000
20/10/2021 53,900 -0.90 ▼ -1.67 54,800 54,900 53,200 118,360 6,379,604,000
19/10/2021 54,800 0.40 ▲ 0.73 54,400 55,100 54,000 119,860 6,568,328,000
18/10/2021 54,400 0.80 ▲ 1.47 53,600 54,900 53,700 210,370 11,444,128,000
16/10/2021 53,600 -0.30 ▼ -0.56 53,900 54,300 53,400 183,000 9,808,800,000
15/10/2021 53,600 -0.30 ▼ -0.56 53,900 54,300 53,400 183,000 9,808,800,000
14/10/2021 53,900 0.10 ▲ 0.19 53,800 54,300 53,700 163,410 8,807,799,000
13/10/2021 53,800 -1.20 ▼ -2.23 55,000 55,100 53,800 176,880 9,516,144,000
12/10/2021 55,000 0.10 ▲ 0.18 54,900 55,400 54,200 297,090 16,339,950,000
11/10/2021 54,900 1.00 ▲ 1.82 53,900 55,300 54,400 187,300 10,282,770,000
08/10/2021 53,900 -0.10 ▼ -0.19 54,000 54,300 53,500 97,530 5,256,867,000
07/10/2021 54,000 0.10 ▲ 0.19 53,900 54,500 52,500 278,310 15,028,740,000
06/10/2021 53,900 0.10 ▲ 0.19 53,900 54,500 53,500 146,000 7,869,400,000
05/10/2021 53,900 0.10 ▲ 0.19 53,800 54,500 53,600 139,280 7,507,192,000
04/10/2021 53,800 1.90 ▲ 3.53 51,900 54,200 52,800 373,250 20,080,850,000
01/10/2021 51,900 0.30 ▲ 0.58 51,600 52,300 51,200 238,090 12,356,871,000
30/09/2021 51,600 -0.40 ▼ -0.78 52,000 52,400 51,500 96,910 5,000,556,000
29/09/2021 52,000 0.90 ▲ 1.73 51,100 52,500 51,000 221,060 11,495,120,000
28/09/2021 51,100 1.00 ▲ 1.96 50,100 51,600 50,100 224,720 11,483,192,000
27/09/2021 50,100 0.10 ▲ 0.20 50,000 50,900 50,100 149,670 7,498,467,000
26/09/2021 50,000 -0.20 ▼ -0.40 50,200 50,900 49,850 95,100 4,755,000,000
24/09/2021 50,000 -0.20 ▼ -0.40 50,200 50,900 49,850 95,100 4,755,000,000
23/09/2021 50,200 0.10 ▲ 0.20 50,100 50,900 50,000 91,970 4,616,894,000
22/09/2021 50,100 0.50 ▲ 1.00 49,600 50,600 49,600 55,300 2,770,530,000
21/09/2021 49,600 -0.40 ▼ -0.81 50,000 50,000 49,300 98,160 4,868,736,000
20/09/2021 50,000 -0.70 ▼ -1.40 50,700 51,300 50,000 114,230 5,711,500,000
17/09/2021 50,700 -0.30 ▼ -0.59 51,000 51,300 50,700 89,360 4,530,552,000
16/09/2021 51,000 0.10 ▲ 0.20 50,900 51,800 50,800 101,480 5,175,480,000
15/09/2021 50,900 0.80 ▲ 1.57 50,100 50,900 50,100 84,780 4,315,302,000
14/09/2021 50,100 -0.20 ▼ -0.40 50,300 50,800 50,100 64,850 3,248,985,000
13/09/2021 50,300 -0.20 ▼ -0.40 50,500 51,100 50,300 120,120 6,042,036,000
11/09/2021 50,500 -0.10 ▼ -0.20 50,600 51,000 50,500 70,240 3,547,120,000
10/09/2021 50,500 -0.10 ▼ -0.20 50,600 51,000 50,500 70,240 3,547,120,000
09/09/2021 50,600 1.30 ▲ 2.57 49,300 50,800 49,500 74,670 3,778,302,000
08/09/2021 49,300 -1.10 ▼ -2.23 50,400 50,500 49,300 91,560 4,513,908,000
07/09/2021 50,400 -0.70 ▼ -1.39 51,100 51,400 50,100 120,540 6,075,216,000
06/09/2021 51,100 0.30 ▲ 0.59 50,800 51,900 50,800 137,540 7,028,294,000
05/09/2021 52,400 0.90 ▲ 1.72 51,500 51,600 50,900 80,690 4,228,156,000
03/09/2021 51,200 -0.30 ▼ -0.59 51,500 51,600 50,900 124,340 6,366,208,000
01/09/2021 50,800 1.10 ▲ 2.17 49,700 51,100 49,700 132,090 6,710,172,000
31/08/2021 49,700 0.15 ▲ 0.30 49,550 50,000 49,500 110,150 5,474,455,000
30/08/2021 49,550 0.05 ▲ 0.10 49,500 50,100 49,400 83,190 4,122,064,500
27/08/2021 49,500 0.80 ▲ 1.62 48,700 49,500 48,550 79,710 3,945,645,000
26/08/2021 48,700 -0.85 ▼ -1.75 49,550 50,100 48,700 75,410 3,672,467,000
25/08/2021 49,550 0.75 ▲ 1.51 48,800 49,850 49,000 115,610 5,728,475,500
24/08/2021 48,800 0.30 ▲ 0.61 48,500 49,300 48,500 127,950 6,243,960,000
23/08/2021 48,500 -1.10 ▼ -2.27 49,600 49,900 48,500 179,540 8,707,690,000
20/08/2021 49,600 -1.90 ▼ -3.83 51,500 51,700 49,500 198,290 9,835,184,000
19/08/2021 51,500 -0.10 ▼ -0.19 51,600 51,800 51,100 100,850 5,193,775,000
18/08/2021 51,600 0.10 ▲ 0.19 51,600 51,900 51,300 101,610 5,243,076,000
17/08/2021 51,600 -0.50 ▼ -0.97 52,100 52,500 51,600 135,410 6,987,156,000
16/08/2021 52,100 -0.80 ▼ -1.54 52,900 52,700 51,000 105,130 5,477,273,000
13/08/2021 52,900 -0.10 ▼ -0.19 53,000 53,000 51,900 283,190 14,980,751,000
12/08/2021 53,000 -0.40 ▼ -0.75 53,400 53,700 53,000 215,360 11,414,080,000
11/08/2021 53,400 -0.40 ▼ -0.75 53,800 54,100 53,400 280,070 14,955,738,000
10/08/2021 53,800 0.90 ▲ 1.67 52,900 53,900 52,500 410,610 22,090,818,000
09/08/2021 52,900 -0.10 ▼ -0.19 52,900 53,100 52,000 171,010 9,046,429,000
06/08/2021 52,900 0.50 ▲ 0.95 52,400 53,300 52,600 172,090 9,103,561,000
05/08/2021 52,400 0.10 ▲ 0.19 52,300 52,900 51,900 80,690 4,228,156,000
04/08/2021 52,300 1.10 ▲ 2.10 51,200 52,900 51,000 207,090 10,830,807,000
03/08/2021 51,200 -0.30 ▼ -0.59 51,500 51,600 50,900 124,340 6,366,208,000
02/08/2021 51,500 0.20 ▲ 0.39 51,300 52,000 51,100 87,230 4,492,345,000
30/07/2021 51,300 0.30 ▲ 0.58 51,000 51,700 50,800 130,600 6,699,780,000
29/07/2021 51,000 0.50 ▲ 0.98 50,500 51,000 49,950 171,900 8,766,900,000
28/07/2021 50,500 0.20 ▲ 0.40 50,300 50,800 50,000 46,460 2,346,230,000
27/07/2021 50,300 0.40 ▲ 0.80 49,900 50,900 50,000 97,500 4,904,250,000
26/07/2021 49,900 -0.30 ▼ -0.60 50,200 50,000 49,300 106,930 5,335,807,000
23/07/2021 50,200 -0.70 ▼ -1.39 50,900 50,900 50,100 100,250 5,032,550,000
21/07/2021 50,000 0.65 ▲ 1.30 49,350 51,200 50,000 110,780 5,539,000,000
20/07/2021 49,350 0.35 ▲ 0.71 49,000 49,400 47,800 187,830 9,269,410,500
19/07/2021 49,000 -2.10 ▼ -4.29 51,100 50,100 48,500 131,240 6,430,760,000
17/07/2021 51,100 0.20 ▲ 0.39 50,900 51,500 50,900 104,130 5,321,043,000
16/07/2021 51,100 0.20 ▲ 0.39 50,900 51,500 50,900 104,130 5,321,043,000
15/07/2021 50,900 0.10 ▲ 0.20 50,900 51,400 50,100 103,080 5,246,772,000
14/07/2021 50,900 -0.10 ▼ -0.20 51,000 51,800 50,100 116,000 5,904,400,000
13/07/2021 51,000 1.35 ▲ 2.65 49,650 51,200 49,850 120,010 6,120,510,000
12/07/2021 49,650 -1.15 ▼ -2.32 50,800 51,100 48,300 270,190 13,414,933,500
09/07/2021 50,800 -1.50 ▼ -2.95 52,300 52,900 49,800 249,150 12,656,820,000
08/07/2021 52,300 -0.90 ▼ -1.72 53,200 53,000 51,900 159,330 8,332,959,000
07/07/2021 53,200 1.50 ▲ 2.82 51,700 53,200 51,000 228,710 12,167,372,000
06/07/2021 51,700 -2.80 ▼ -5.42 54,500 55,500 51,700 195,560 10,110,452,000
05/07/2021 54,500 -0.90 ▼ -1.65 55,400 55,700 53,800 215,030 11,719,135,000
02/07/2021 55,400 -0.10 ▼ -0.18 55,500 56,300 55,300 126,680 7,018,072,000
01/07/2021 55,500 0.70 ▲ 1.26 54,800 56,000 54,000 230,730 12,805,515,000
30/06/2021 54,800 -1.40 ▼ -2.55 56,200 56,400 54,800 233,990 12,822,652,000
29/06/2021 56,200 -0.90 ▼ -1.60 57,100 57,000 55,500 248,840 13,984,808,000
28/06/2021 57,100 0.60 ▲ 1.05 56,500 57,500 56,700 243,970 13,930,687,000
25/06/2021 56,500 0.50 ▲ 0.88 56,000 56,900 55,700 183,950 10,393,175,000
24/06/2021 56,000 -0.50 ▼ -0.89 56,500 56,900 55,600 259,250 14,518,000,000
23/06/2021 56,500 -0.90 ▼ -1.59 57,400 57,700 56,300 279,000 15,763,500,000
22/06/2021 58,600 -0.10 ▼ -0.17 58,600 59,500 58,500 367,390 21,529,054,000
21/06/2021 58,600 1.90 ▲ 3.24 56,500 59,100 56,900 657,320 38,518,952,000
18/06/2021 56,500 -0.20 ▼ -0.35 56,700 56,900 56,200 231,930 13,104,045,000
17/06/2021 56,700 0.70 ▲ 1.23 56,000 57,100 55,000 309,660 17,557,722,000
16/06/2021 56,000 1.20 ▲ 2.14 54,800 56,800 55,100 414,810 23,229,360,000
15/06/2021 54,600 -0.40 ▼ -0.73 55,000 55,100 54,000 256,690 14,015,274,000
14/06/2021 55,000 1.00 ▲ 1.82 54,000 55,400 54,100 638,770 35,132,350,000
11/06/2021 54,000 1.50 ▲ 2.78 52,500 54,200 52,600 513,150 27,710,100,000
10/06/2021 52,500 -1.30 ▼ -2.48 53,800 53,800 52,200 310,260 16,288,650,000
09/06/2021 53,800 -0.90 ▼ -1.67 54,700 54,900 53,100 404,970 21,787,386,000
08/06/2021 54,700 -1.90 ▼ -3.47 56,600 56,400 54,600 583,100 31,895,570,000
07/06/2021 56,600 -0.60 ▼ -1.06 57,200 58,000 55,000 646,390 36,585,674,000
04/06/2021 57,200 1.80 ▲ 3.15 55,400 57,500 54,600 591,300 33,822,360,000
03/06/2021 55,400 0.20 ▲ 0.36 55,200 55,900 55,100 436,930 24,205,922,000
02/06/2021 55,200 0.50 ▲ 0.91 54,700 56,000 54,700 480,730 26,536,296,000
01/06/2021 54,700 0.10 ▲ 0.18 54,600 55,600 54,500 206,250 11,281,875,000
31/05/2021 54,600 -0.90 ▼ -1.65 54,800 55,000 54,100 435,030 23,752,638,000
28/05/2021 54,800 0.90 ▲ 1.64 53,900 55,000 53,800 414,190 22,697,612,000
27/05/2021 53,900 -1.40 ▼ -2.60 55,300 55,200 53,800 422,850 22,791,615,000
26/05/2021 55,300 -0.90 ▼ -1.63 56,200 56,000 55,100 481,720 26,639,116,000
25/05/2021 56,200 -0.10 ▼ -0.18 56,300 56,400 55,600 398,770 22,410,874,000
24/05/2021 56,300 -1.10 ▼ -1.95 57,400 56,600 55,600 311,180 17,519,434,000
23/05/2021 57,400 3.00 ▲ 5.23 54,400 57,400 53,800 224,840 12,905,816,000
21/05/2021 57,400 3.00 ▲ 5.23 54,400 57,400 53,800 224,840 12,905,816,000
20/05/2021 54,400 0.20 ▲ 0.37 54,200 54,800 53,500 148,090 8,056,096,000
19/05/2021 54,200 0.20 ▲ 0.37 54,000 55,300 54,100 280,880 15,223,696,000
18/05/2021 54,000 -0.10 ▼ -0.19 54,000 54,400 53,500 239,970 12,958,380,000
17/05/2021 54,000 -0.80 ▼ -1.48 54,800 55,600 53,900 231,410 12,496,140,000
16/05/2021 54,800 0.80 ▲ 1.46 54,000 54,900 54,000 238,060 13,045,688,000
14/05/2021 54,800 0.80 ▲ 1.46 54,000 54,900 54,000 238,060 13,045,688,000
13/05/2021 54,000 0.70 ▲ 1.30 53,300 54,300 53,200 204,010 11,016,540,000
12/05/2021 53,300 0.30 ▲ 0.56 53,000 53,600 52,800 219,310 11,689,223,000
11/05/2021 53,000 -0.30 ▼ -0.57 53,300 53,700 53,000 171,190 9,073,070,000
10/05/2021 53,300 2.60 ▲ 4.88 50,700 53,500 50,700 293,940 15,667,002,000
07/05/2021 50,700 -0.10 ▼ -0.20 50,800 50,900 50,100 186,180 9,439,326,000
06/05/2021 50,800 -0.10 ▼ -0.20 50,900 51,800 49,500 103,520 5,258,816,000
05/05/2021 50,900 1.25 ▲ 2.46 49,650 52,200 50,200 145,350 7,398,315,000
04/05/2021 49,650 -0.65 ▼ -1.31 50,300 50,000 49,000 109,820 5,452,563,000
03/05/2021 60,200 3.90 ▲ 6.48 56,300 60,200 56,000 151,240 9,104,648,000
30/04/2021 50,300 0.30 ▲ 0.60 50,000 50,600 49,600 103,710 5,216,613,000
29/04/2021 50,300 0.30 ▲ 0.60 50,000 50,600 49,600 103,710 5,216,613,000
28/04/2021 50,000 1.40 ▲ 2.80 48,600 50,200 48,700 139,600 6,980,000,000
27/04/2021 48,600 -1.35 ▼ -2.78 49,950 50,000 48,600 205,080 9,966,888,000
26/04/2021 49,950 -1.05 ▼ -2.10 51,000 52,000 49,650 112,780 5,633,361,000
23/04/2021 51,000 -0.10 ▼ -0.20 51,000 51,400 50,400 218,490 11,142,990,000
22/04/2021 51,000 -1.90 ▼ -3.73 52,900 52,900 51,000 148,570 7,577,070,000
21/04/2021 52,900 0.40 ▲ 0.76 52,500 54,000 52,500 135,990 7,193,871,000
20/04/2021 52,900 0.40 ▲ 0.76 52,500 54,000 52,500 135,990 7,193,871,000
19/04/2021 52,500 -0.30 ▼ -0.57 52,800 53,200 52,500 140,870 7,395,675,000
16/04/2021 52,800 -1.60 ▼ -3.03 54,400 54,600 52,000 147,210 7,772,688,000
15/04/2021 54,400 -0.80 ▼ -1.47 55,200 56,200 53,800 212,270 11,547,488,000
14/04/2021 55,200 0.30 ▲ 0.54 54,900 55,500 54,400 84,460 4,662,192,000
13/04/2021 54,900 -1.00 ▼ -1.82 55,900 56,100 54,900 144,360 7,925,364,000
12/04/2021 55,900 0.30 ▲ 0.54 55,900 56,000 55,500 161,660 9,036,794,000
09/04/2021 55,900 0.10 ▲ 0.18 55,900 56,300 55,700 74,970 4,190,823,000
08/04/2021 55,900 0.10 ▲ 0.18 55,800 56,300 55,600 74,090 4,141,631,000
07/04/2021 55,800 -0.10 ▼ -0.18 55,800 55,800 55,300 125,690 7,013,502,000
06/04/2021 55,800 -0.10 ▼ -0.18 55,900 56,000 55,300 110,590 6,170,922,000
05/04/2021 55,900 -0.60 ▼ -1.07 56,500 57,500 55,600 166,240 9,292,816,000
02/04/2021 56,500 0.20 ▲ 0.35 56,300 57,000 56,400 104,670 5,913,855,000
01/04/2021 56,300 1.20 ▲ 2.13 55,100 56,400 55,100 67,990 3,827,837,000
31/03/2021 55,100 -0.40 ▼ -0.73 55,500 56,700 55,100 93,590 5,156,809,000
30/03/2021 55,500 -0.10 ▼ -0.18 55,600 56,100 55,400 96,930 5,379,615,000
29/03/2021 55,600 -0.30 ▼ -0.54 55,900 56,600 55,600 66,260 3,684,056,000
26/03/2021 55,900 -0.30 ▼ -0.54 56,200 56,000 53,000 114,820 6,418,438,000
25/03/2021 56,200 -0.10 ▼ -0.18 56,300 56,500 55,800 88,950 4,998,990,000
24/03/2021 56,300 -0.90 ▼ -1.60 57,200 56,800 56,000 169,490 9,542,287,000
23/03/2021 57,200 1.20 ▲ 2.10 56,000 57,600 55,800 175,380 10,031,736,000
22/03/2021 56,000 -0.30 ▼ -0.54 56,300 56,800 56,000 96,370 5,396,720,000
19/03/2021 56,300 -1.40 ▼ -2.49 57,700 57,000 55,600 449,340 25,297,842,000
18/03/2021 57,700 -0.10 ▼ -0.17 57,800 57,900 57,500 344,290 19,865,533,000
17/03/2021 57,800 -0.10 ▼ -0.17 57,800 57,900 57,200 473,960 27,394,888,000
16/03/2021 57,800 0.70 ▲ 1.21 57,100 58,000 56,200 496,460 28,695,388,000
15/03/2021 57,100 1.50 ▲ 2.63 55,600 58,000 55,200 455,160 25,989,636,000
12/03/2021 55,600 0.10 ▲ 0.18 55,600 56,500 55,600 212,720 11,827,232,000
11/03/2021 55,600 -0.20 ▼ -0.36 55,800 57,000 55,300 290,550 16,154,580,000
10/03/2021 55,800 -0.80 ▼ -1.43 56,600 56,600 55,600 429,800 23,982,840,000
09/03/2021 56,600 -1.80 ▼ -3.18 58,400 58,000 56,500 409,720 23,190,152,000
08/03/2021 58,400 0.40 ▲ 0.68 58,000 59,200 57,900 385,220 22,496,848,000
05/03/2021 58,000 0.20 ▲ 0.34 57,800 58,500 57,500 489,470 28,389,260,000
04/03/2021 57,800 -0.70 ▼ -1.21 58,500 58,900 56,000 434,850 25,134,330,000
03/03/2021 58,500 -0.10 ▼ -0.17 58,600 58,700 58,100 428,630 25,074,855,000
02/03/2021 58,600 -0.40 ▼ -0.68 59,000 59,600 58,500 385,800 22,607,880,000
01/03/2021 59,000 0.80 ▲ 1.36 58,200 59,100 58,200 529,200 31,222,800,000
26/02/2021 58,200 -0.20 ▼ -0.34 58,400 58,200 57,000 131,930 7,678,326,000
25/02/2021 58,400 1.10 ▲ 1.88 57,300 59,000 57,300 247,300 14,442,320,000
24/02/2021 57,300 0.50 ▲ 0.87 56,800 58,000 56,300 196,590 11,264,607,000
23/02/2021 56,800 -0.40 ▼ -0.70 57,200 57,900 56,300 131,400 7,463,520,000
22/02/2021 57,200 1.00 ▲ 1.75 56,200 58,000 56,100 213,370 12,204,764,000
19/02/2021 56,200 0.10 ▲ 0.18 56,100 56,300 55,200 146,600 8,238,920,000
18/02/2021 56,100 0.40 ▲ 0.71 55,700 56,300 55,500 130,460 7,318,806,000
17/02/2021 55,700 2.70 ▲ 4.85 53,000 55,800 53,100 127,120 7,080,584,000
10/02/2021 53,000 1.00 ▲ 1.89 52,000 53,100 50,800 132,710 7,033,630,000
09/02/2021 53,000 1.00 ▲ 1.89 52,000 53,100 50,800 132,710 7,033,630,000
08/02/2021 52,000 -0.20 ▼ -0.38 52,200 54,000 50,100 208,870 10,861,240,000
05/02/2021 52,200 0.90 ▲ 1.72 51,300 52,200 51,300 57,040 2,977,488,000
05/01/2021 55,400 0.50 ▲ 0.90 54,900 55,400 54,600 15,910 881,414,000
04/01/2021 54,900 0.30 ▲ 0.55 54,600 55,900 54,600 133,000 7,301,700,000
01/01/2021 54,600 -0.30 ▼ -0.55 54,900 55,000 54,500 566,460 30,928,716,000
31/12/2020 54,600 -0.30 ▼ -0.55 54,900 55,000 54,500 566,460 30,928,716,000
30/12/2020 54,900 0.20 ▲ 0.36 54,700 55,500 54,500 456,950 25,086,555,000
29/12/2020 54,700 -0.10 ▼ -0.18 54,800 55,700 54,100 116,501 6,372,604,700
28/12/2020 54,800 1.70 ▲ 3.10 53,100 55,400 53,100 175,805 9,634,114,000
27/12/2020 53,100 0.40 ▲ 0.75 52,700 53,200 52,000 39,419 2,093,148,900
25/12/2020 53,100 0.40 ▲ 0.75 52,700 53,200 52,000 39,419 2,093,148,900
24/12/2020 52,700 -0.40 ▼ -0.76 53,100 53,800 49,500 83,350 4,392,545,000
23/12/2020 53,100 -0.10 ▼ -0.19 53,200 54,300 53,100 86,696 4,603,557,600
22/12/2020 53,200 -0.80 ▼ -1.50 54,000 53,800 53,000 64,036 3,406,715,200
21/12/2020 54,000 0.20 ▲ 0.37 53,800 54,100 53,200 83,875 4,529,250,000
20/12/2020 53,800 1.50 ▲ 2.79 52,300 53,800 52,300 83,999 4,519,146,200
18/12/2020 53,800 1.50 ▲ 2.79 52,300 53,800 52,300 83,999 4,519,146,200
17/12/2020 52,300 -1.40 ▼ -2.68 53,700 53,700 51,800 136,514 7,139,682,200
16/12/2020 53,700 -0.20 ▼ -0.37 53,900 54,000 53,500 65,103 3,496,031,100
15/12/2020 53,900 -0.60 ▼ -1.11 54,500 55,000 53,500 124,909 6,732,595,100
14/12/2020 54,500 1.50 ▲ 2.75 53,000 54,500 53,200 116,287 6,337,641,500
13/12/2020 53,000 1.40 ▲ 2.64 51,600 53,000 51,700 113,139 5,996,367,000
11/12/2020 53,000 1.40 ▲ 2.64 51,600 53,000 51,700 113,139 5,996,367,000
10/12/2020 51,600 -0.70 ▼ -1.36 52,300 53,000 51,600 90,689 4,679,552,400
09/12/2020 52,300 1.60 ▲ 3.06 50,700 53,000 50,700 154,075 8,058,122,500
08/12/2020 50,700 -0.60 ▼ -1.18 51,300 51,400 50,600 76,899 3,898,779,300
07/12/2020 51,300 0.50 ▲ 0.97 50,800 51,400 51,000 53,484 2,743,729,200
04/12/2020 50,800 0.20 ▲ 0.39 50,600 51,600 50,700 567,900 28,849,320,000
03/12/2020 50,600 -0.30 ▼ -0.59 50,900 51,300 50,300 68,818 3,482,190,800
02/12/2020 50,900 0.30 ▲ 0.59 50,600 51,400 50,000 63,283 3,221,104,700
01/12/2020 50,600 -0.20 ▼ -0.40 50,800 50,800 49,500 90,736 4,591,241,600
30/11/2020 51,300 -0.10 ▼ -0.19 51,400 51,900 50,900 627,770 32,204,601,000
27/11/2020 51,300 -0.10 ▼ -0.19 51,400 51,900 50,900 627,770 32,204,601,000
26/11/2020 51,400 1.00 ▲ 1.95 50,400 52,200 50,200 1,630,020 83,783,028,000
25/11/2020 50,400 0.20 ▲ 0.40 50,200 51,000 50,200 694,950 35,025,480,000
24/11/2020 50,200 -0.50 ▼ -1.00 50,700 50,900 49,600 886,820 44,518,364,000
23/11/2020 50,700 0.10 ▲ 0.20 50,600 51,300 49,900 776,920 39,389,844,000
20/11/2020 50,600 -0.10 ▼ -0.20 50,700 51,100 50,600 70,548 3,569,728,800
19/11/2020 50,700 2.30 ▲ 4.54 48,400 51,400 48,600 187,731 9,517,961,700
18/11/2020 48,400 0.05 ▲ 0.10 48,400 48,750 48,350 485,750 23,510,300,000
17/11/2020 48,400 0.30 ▲ 0.62 48,150 48,600 48,150 46,829 2,266,523,600
16/11/2020 48,150 -0.60 ▼ -1.25 48,800 49,300 48,150 89,674 4,317,803,100
13/11/2020 48,800 0.20 ▲ 0.41 48,600 48,800 48,050 45,905 2,240,164,000
12/11/2020 48,600 -0.30 ▼ -0.62 48,850 49,100 48,450 35,694 1,734,728,400
11/11/2020 48,850 0.00 ■■ 0.00 48,850 49,600 48,350 51,286 2,505,321,100
10/11/2020 48,850 0.40 ▲ 0.82 48,500 49,900 45,150 110,770 5,411,114,500
09/11/2020 48,500 0.20 ▲ 0.41 48,300 48,700 48,300 26,616 1,290,876,000
06/11/2020 48,300 -0.40 ▼ -0.83 48,700 48,800 48,000 14,785 714,115,500
05/11/2020 48,700 -0.10 ▼ -0.21 48,800 49,150 48,700 25,581 1,245,794,700
04/11/2020 48,800 0.50 ▲ 1.02 48,300 49,150 48,400 19,914 971,803,200
03/11/2020 48,300 -0.10 ▼ -0.21 48,350 48,800 48,300 8,045 388,573,500
02/11/2020 48,350 -0.60 ▼ -1.24 49,000 48,700 48,250 12,244 591,997,400
30/10/2020 49,000 0.80 ▲ 1.63 48,200 49,000 47,100 52,396 2,567,404,000
29/10/2020 48,200 0.70 ▲ 1.45 47,500 48,500 47,200 21,109 1,017,453,800
28/10/2020 47,500 -1.90 ▼ -4.00 49,400 49,200 47,500 24,708 1,173,630,000
27/10/2020 49,400 -0.60 ▼ -1.21 50,000 50,000 49,300 16,361 808,233,400
26/10/2020 50,000 0.50 ▲ 1.00 49,500 50,000 49,200 26,600 1,330,000,000
25/10/2020 49,500 0.10 ▲ 0.20 49,400 49,700 49,100 23,836 1,179,882,000
23/10/2020 49,500 0.10 ▲ 0.20 49,400 49,700 49,100 23,836 1,179,882,000
22/10/2020 49,400 0.50 ▲ 1.01 48,900 49,400 48,550 17,946 886,532,400
21/10/2020 48,900 -0.20 ▼ -0.41 49,100 49,500 48,700 28,791 1,407,879,900
20/10/2020 49,100 -0.30 ▼ -0.61 49,350 49,500 48,650 57,173 2,807,194,300
19/10/2020 49,350 -0.60 ▼ -1.22 49,950 50,000 49,300 67,815 3,346,670,250
18/10/2020 49,950 0.20 ▲ 0.40 49,800 50,200 49,600 25,132 1,255,343,400
16/10/2020 49,950 0.20 ▲ 0.40 49,800 50,200 49,600 25,132 1,255,343,400
15/10/2020 49,800 0.30 ▲ 0.60 49,500 50,600 49,800 460,270 22,921,446,000
14/10/2020 49,500 0.10 ▲ 0.20 49,350 49,500 49,200 67,881 3,360,109,500
13/10/2020 49,350 0.00 ■■ 0.00 49,350 49,900 49,250 16,715 824,885,250
12/10/2020 49,350 -0.40 ▼ -0.81 49,750 50,000 49,250 28,201 1,391,719,350
11/10/2020 49,750 0.00 ■■ 0.00 49,800 50,200 49,750 21,815 1,085,296,250
09/10/2020 49,750 0.00 ■■ 0.00 49,800 50,200 49,750 21,815 1,085,296,250
08/10/2020 49,800 -0.10 ▼ -0.20 49,900 50,200 49,800 13,777 686,094,600
07/10/2020 49,900 -0.30 ▼ -0.60 50,200 50,300 49,900 48,506 2,420,449,400
06/10/2020 50,200 0.00 ■■ 0.00 50,200 50,800 50,100 24,546 1,232,209,200
05/10/2020 50,200 -0.40 ▼ -0.80 50,600 50,700 50,200 25,634 1,286,826,800
04/10/2020 50,600 -0.20 ▼ -0.40 50,800 50,800 50,200 23,255 1,176,703,000
02/10/2020 50,600 -0.20 ▼ -0.40 50,800 50,800 50,200 23,255 1,176,703,000
01/10/2020 50,800 0.50 ▲ 0.98 50,300 51,000 50,500 14,599 741,629,200
30/09/2020 50,300 -0.30 ▼ -0.60 50,600 50,800 50,000 17,843 897,502,900
29/09/2020 50,600 -0.70 ▼ -1.38 51,300 51,600 50,600 24,471 1,238,232,600
28/09/2020 51,300 -0.30 ▼ -0.58 51,600 51,700 51,000 17,711 908,574,300
25/09/2020 51,600 -0.10 ▼ -0.19 51,700 51,700 50,900 17,882 922,711,200
24/09/2020 51,700 0.10 ▲ 0.19 51,600 51,800 51,000 27,397 1,416,424,900
23/09/2020 51,600 1.20 ▲ 2.33 50,400 51,700 50,200 58,337 3,010,189,200
22/09/2020 50,400 -0.30 ▼ -0.60 50,700 50,700 50,200 17,070 860,328,000
21/09/2020 50,700 0.30 ▲ 0.59 50,400 50,900 50,300 47,302 2,398,211,400
18/09/2020 50,400 0.40 ▲ 0.79 50,000 50,600 50,000 51,856 2,613,542,400
17/09/2020 50,000 -0.80 ▼ -1.60 50,800 51,100 49,850 21,081 1,054,050,000
16/09/2020 50,800 1.30 ▲ 2.56 49,500 50,800 49,700 22,184 1,126,947,200
15/09/2020 49,500 -0.30 ▼ -0.61 49,800 49,900 49,000 165,859 8,210,020,500
14/09/2020 49,800 0.10 ▲ 0.20 49,700 50,000 49,650 130,932 6,520,413,600
11/09/2020 49,700 -0.40 ▼ -0.80 50,100 50,300 49,700 143,159 7,115,002,300
10/09/2020 50,100 -0.80 ▼ -1.60 50,900 51,200 50,000 151,064 7,568,306,400
09/09/2020 50,900 -0.30 ▼ -0.59 51,200 51,000 50,500 1,610,170 81,957,653,000
08/09/2020 51,200 0.10 ▲ 0.20 51,100 51,800 50,800 144,442 7,395,430,400
07/09/2020 51,100 -0.50 ▼ -0.98 51,600 51,900 50,800 222,046 11,346,550,600
04/09/2020 51,600 -0.50 ▼ -0.97 52,100 52,100 50,700 292,006 15,067,509,600
03/09/2020 52,100 -0.80 ▼ -1.54 52,900 52,600 51,400 205,583 10,710,874,300
02/09/2020 52,900 0.40 ▲ 0.76 52,500 53,000 52,100 207,692 10,986,906,800
01/09/2020 52,900 0.40 ▲ 0.76 52,500 53,000 52,100 207,692 10,986,906,800
31/08/2020 52,500 0.20 ▲ 0.38 52,300 53,100 52,000 363,167 19,066,267,500
28/08/2020 52,300 -0.50 ▼ -0.96 52,800 53,000 52,000 380,413 19,895,599,900
27/08/2020 52,800 1.40 ▲ 2.65 51,400 53,000 51,400 332,689 17,565,979,200
26/08/2020 51,400 1.00 ▲ 1.95 50,400 51,500 50,400 129,844 6,673,981,600
25/08/2020 50,400 1.90 ▲ 3.77 48,500 50,500 49,000 122,749 6,186,549,600
24/08/2020 48,500 2.00 ▲ 4.12 46,550 48,600 46,900 103,731 5,030,953,500
21/08/2020 46,550 0.20 ▲ 0.43 46,350 46,850 46,350 54,852 2,553,360,600
20/08/2020 46,350 -0.60 ▼ -1.29 47,000 47,150 46,300 42,954 1,990,917,900
19/08/2020 47,000 1.00 ▲ 2.13 46,050 47,000 45,900 56,291 2,645,677,000
18/08/2020 46,050 -0.20 ▼ -0.43 46,200 46,250 45,950 8,839 407,035,950
17/08/2020 46,200 -0.40 ▼ -0.87 46,600 46,500 45,950 22,587 1,043,519,400
14/08/2020 46,600 0.00 ■■ 0.00 46,600 46,650 46,150 50,944 2,373,990,400
13/08/2020 46,600 0.10 ▲ 0.21 46,500 47,000 46,350 38,030 1,772,198,000
12/08/2020 46,500 0.80 ▲ 1.72 45,700 46,500 45,700 66,060 3,071,790,000
11/08/2020 45,700 0.50 ▲ 1.09 45,200 45,750 45,150 54,999 2,513,454,300
10/08/2020 45,200 0.60 ▲ 1.33 44,600 45,400 44,600 31,033 1,402,691,600
07/08/2020 44,600 0.00 ■■ 0.00 44,600 44,700 44,300 22,164 988,514,400
06/08/2020 44,600 0.10 ▲ 0.22 44,450 44,800 44,050 43,292 1,930,823,200
05/08/2020 44,450 0.00 ■■ 0.00 44,500 44,800 44,100 23,415 1,040,796,750
04/08/2020 44,500 0.80 ▲ 1.80 43,750 44,500 43,100 38,200 1,699,900,000
03/08/2020 43,750 1.60 ▲ 3.66 42,200 44,150 42,000 52,855 2,312,406,250
31/07/2020 42,200 0.00 ■■ 0.00 42,200 42,600 41,000 35,958 1,517,427,600
30/07/2020 42,200 0.70 ▲ 1.66 41,550 42,500 41,800 17,373 733,140,600
29/07/2020 41,550 -2.10 ▼ -5.05 43,600 43,500 41,050 39,982 1,661,252,100
28/07/2020 43,600 1.40 ▲ 3.21 42,250 45,000 42,100 55,242 2,408,551,200
27/07/2020 42,250 -3.20 ▼ -7.57 45,400 43,900 42,250 111,940 4,729,465,000
26/07/2020 45,400 -0.60 ▼ -1.32 46,000 46,000 43,950 87,692 3,981,216,800
24/07/2020 45,400 -0.60 ▼ -1.32 46,000 46,000 43,950 87,692 3,981,216,800
23/07/2020 46,000 0.70 ▲ 1.52 45,300 46,150 45,050 36,886 1,696,756,000
22/07/2020 45,300 -0.60 ▼ -1.32 45,900 46,400 45,000 72,041 3,263,457,300
21/07/2020 45,900 -0.50 ▼ -1.09 46,400 46,500 45,550 43,981 2,018,727,900
20/07/2020 46,400 -1.10 ▼ -2.37 47,500 47,250 46,350 57,496 2,667,814,400
19/07/2020 47,500 0.60 ▲ 1.26 46,850 48,300 46,800 133,577 6,344,907,500
17/07/2020 47,500 0.60 ▲ 1.26 46,850 48,300 46,800 133,577 6,344,907,500
16/07/2020 46,850 0.40 ▲ 0.85 46,450 47,300 46,600 87,846 4,115,585,100
15/07/2020 46,450 0.10 ▲ 0.22 46,400 46,600 46,250 46,877 2,177,436,650
14/07/2020 46,400 0.00 ■■ 0.00 46,400 46,400 45,750 42,596 1,976,454,400
13/07/2020 46,400 0.00 ■■ 0.00 46,350 46,500 46,250 58,092 2,695,468,800
12/07/2020 46,350 -0.20 ▼ -0.43 46,550 46,500 46,150 34,000 1,575,900,000
10/07/2020 46,350 -0.20 ▼ -0.43 46,550 46,500 46,150 34,000 1,575,900,000
09/07/2020 46,550 0.00 ■■ 0.00 46,500 46,700 46,200 67,893 3,160,419,150
08/07/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,000 46,724 2,172,666,000
07/07/2020 46,500 0.10 ▲ 0.22 46,400 46,800 46,000 58,301 2,710,996,500
06/07/2020 46,400 0.40 ▲ 0.86 45,950 46,500 45,750 81,035 3,760,024,000
05/07/2020 45,950 0.50 ▲ 1.09 45,500 46,200 45,200 59,929 2,753,737,550
03/07/2020 45,950 0.50 ▲ 1.09 45,500 46,200 45,200 59,929 2,753,737,550
02/07/2020 45,500 0.40 ▲ 0.88 45,100 45,600 44,450 134,715 6,129,532,500
01/07/2020 45,100 0.60 ▲ 1.33 44,500 45,200 44,000 151,061 6,812,851,100
30/06/2020 44,500 0.00 ■■ 0.00 44,500 45,200 44,000 147,303 6,554,983,500
29/06/2020 44,500 -1.30 ▼ -2.92 45,800 45,650 44,250 214,171 9,530,609,500
28/06/2020 45,800 -0.05 ▼ -0.11 45,850 46,200 45,300 1,794,130 82,171,154,000
26/06/2020 45,800 -0.05 ▼ -0.11 45,850 46,200 45,300 1,794,130 82,171,154,000
25/06/2020 45,850 0.00 ■■ 0.00 45,900 45,900 44,800 157,988 7,243,749,800
24/06/2020 45,900 -0.40 ▼ -0.87 46,250 46,250 45,400 188,235 8,639,986,500
23/06/2020 46,250 0.30 ▲ 0.65 46,000 46,500 45,100 210,677 9,743,811,250
22/06/2020 46,000 0.00 ■■ 0.00 46,000 46,300 45,100 199,712 9,186,752,000
19/06/2020 46,000 -0.70 ▼ -1.52 46,700 47,200 45,900 179,597 8,261,462,000
18/06/2020 46,700 1.00 ▲ 2.14 45,750 47,200 45,600 126,669 5,915,442,300
17/06/2020 45,750 1.45 ▲ 3.17 44,300 45,850 44,300 2,149,680 98,347,860,000
16/06/2020 44,300 0.30 ▲ 0.68 44,000 45,200 44,100 105,669 4,681,136,700
15/06/2020 44,000 -1.20 ▼ -2.73 45,200 45,500 43,800 63,807 2,807,508,000
14/06/2020 45,200 0.80 ▲ 1.77 44,400 45,200 42,900 106,322 4,805,754,400
12/06/2020 45,200 0.80 ▲ 1.77 44,400 45,200 42,900 106,322 4,805,754,400
11/06/2020 44,400 -3.30 ▼ -7.43 47,700 48,000 44,400 99,781 4,430,276,400
10/06/2020 47,700 0.10 ▲ 0.21 47,600 47,700 46,600 69,086 3,295,402,200
09/06/2020 47,700 -0.30 ▼ -0.63 48,000 48,100 47,400 67,076 3,199,525,200
08/06/2020 48,000 1.00 ▲ 2.08 47,000 48,100 47,300 154,196 7,401,408,000
06/06/2020 47,000 -0.10 ▼ -0.21 47,150 47,200 45,400 58,688 2,758,336,000
05/06/2020 47,000 -0.10 ▼ -0.21 47,150 47,200 45,400 58,688 2,758,336,000
04/06/2020 47,150 0.40 ▲ 0.85 46,700 47,400 46,900 86,858 4,095,354,700
03/06/2020 46,700 0.30 ▲ 0.64 46,400 47,000 46,500 50,887 2,376,422,900
02/06/2020 46,400 0.10 ▲ 0.22 46,300 47,100 46,150 130,618 6,060,675,200
01/06/2020 46,300 0.10 ▲ 0.22 46,150 46,700 46,150 81,719 3,783,589,700
31/05/2020 46,150 -0.60 ▼ -1.30 46,800 46,850 46,050 80,601 3,719,736,150
29/05/2020 46,150 -0.60 ▼ -1.30 46,800 46,850 46,050 80,601 3,719,736,150
28/05/2020 46,800 -0.10 ▼ -0.21 46,900 47,000 46,550 45,895 2,147,886,000
27/05/2020 46,900 0.00 ■■ 0.00 46,900 47,650 46,900 95,869 4,496,256,100
26/05/2020 46,900 0.50 ▲ 1.07 46,350 47,000 46,400 62,627 2,937,206,300
25/05/2020 46,350 0.00 ■■ 0.00 46,400 46,800 45,500 62,522 2,897,894,700
24/05/2020 46,400 -0.60 ▼ -1.29 47,000 46,900 46,200 79,593 3,693,115,200
22/05/2020 46,400 -0.60 ▼ -1.29 47,000 46,900 46,200 79,593 3,693,115,200
21/05/2020 47,000 0.10 ▲ 0.21 46,850 47,500 46,500 101,975 4,792,825,000
20/05/2020 46,850 0.10 ▲ 0.21 46,800 46,850 46,100 73,899 3,462,168,150
19/05/2020 46,800 1.50 ▲ 3.21 45,350 47,500 46,300 137,860 6,451,848,000
18/05/2020 45,350 0.90 ▲ 1.98 44,500 45,500 44,500 85,161 3,862,051,350
17/05/2020 44,500 -1.10 ▼ -2.47 45,600 45,950 44,500 124,011 5,518,489,500
15/05/2020 44,500 -1.10 ▼ -2.47 45,600 45,950 44,500 124,011 5,518,489,500
14/05/2020 45,600 0.00 ■■ 0.00 45,650 45,800 44,850 99,573 4,540,528,800
13/05/2020 45,650 0.10 ▲ 0.22 45,550 46,500 44,600 175,520 8,012,488,000
12/05/2020 45,550 1.30 ▲ 2.85 44,300 46,000 43,400 179,950 8,196,722,500
11/05/2020 44,300 0.50 ▲ 1.13 43,800 44,500 43,650 134,401 5,953,964,300
10/05/2020 43,800 1.80 ▲ 4.11 42,050 44,950 42,200 237,561 10,405,171,800
08/05/2020 43,800 1.80 ▲ 4.11 42,050 44,950 42,200 237,561 10,405,171,800
07/05/2020 42,050 0.10 ▲ 0.24 41,950 42,400 41,600 126,983 5,339,635,150
06/05/2020 41,950 1.60 ▲ 3.81 40,400 42,300 40,900 170,087 7,135,149,650
05/05/2020 40,400 0.30 ▲ 0.74 40,100 40,650 39,500 54,509 2,202,163,600
04/05/2020 40,100 -0.20 ▼ -0.50 40,300 41,350 40,000 88,305 3,541,030,500
01/05/2020 40,300 0.60 ▲ 1.49 39,700 40,600 39,700 70,744 2,850,983,200
30/04/2020 40,300 0.60 ▲ 1.49 39,700 40,600 39,700 70,744 2,850,983,200
29/04/2020 40,300 0.60 ▲ 1.49 39,700 40,600 39,700 70,744 2,850,983,200
28/04/2020 39,700 -0.50 ▼ -1.26 40,200 40,500 39,050 122,641 4,868,847,700
27/04/2020 40,200 -1.20 ▼ -2.99 41,350 41,350 40,150 110,223 4,430,964,600
26/04/2020 41,350 0.60 ▲ 1.45 40,700 41,500 40,600 109,405 4,523,896,750
24/04/2020 41,350 0.60 ▲ 1.45 40,700 41,500 40,600 109,405 4,523,896,750
23/04/2020 40,700 0.00 ■■ 0.00 40,700 41,600 40,500 123,319 5,019,083,300
22/04/2020 40,700 -0.10 ▼ -0.25 40,850 40,800 38,800 112,561 4,581,232,700
21/04/2020 40,850 -3.10 ▼ -7.59 43,900 42,900 40,850 264,902 10,821,246,700
20/04/2020 43,900 2.50 ▲ 5.69 41,400 44,100 41,400 246,685 10,829,471,500
19/04/2020 41,400 0.40 ▲ 0.97 41,000 41,650 40,950 159,447 6,601,105,800
17/04/2020 41,400 0.40 ▲ 0.97 41,000 41,650 40,950 159,447 6,601,105,800
16/04/2020 41,000 1.10 ▲ 2.68 39,900 41,400 39,850 195,357 8,009,637,000
15/04/2020 39,900 0.30 ▲ 0.75 39,600 40,450 39,150 121,015 4,828,498,500
14/04/2020 39,600 -0.80 ▼ -2.02 40,350 40,350 39,000 112,209 4,443,476,400
13/04/2020 40,350 -0.40 ▼ -0.99 40,750 41,400 40,350 132,831 5,359,730,850
12/04/2020 40,750 0.80 ▲ 1.96 40,000 41,500 39,600 163,830 6,676,072,500
10/04/2020 40,750 0.80 ▲ 1.96 40,000 41,500 39,600 163,830 6,676,072,500
09/04/2020 40,000 1.60 ▲ 4.00 38,400 41,000 39,000 193,603 7,744,120,000
08/04/2020 38,400 -0.50 ▼ -1.30 38,850 38,800 38,000 94,154 3,615,513,600
07/04/2020 38,850 -1.30 ▼ -3.35 40,100 39,400 38,100 119,470 4,641,409,500
06/04/2020 40,100 0.20 ▲ 0.50 39,900 41,050 39,900 192,466 7,717,886,600
03/04/2020 39,900 1.00 ▲ 2.51 38,900 40,400 39,300 85,151 3,397,524,900
02/04/2020 38,900 2.40 ▲ 6.17 36,500 39,000 36,000 59,536 2,315,950,400
01/04/2020 38,900 2.40 ▲ 6.17 36,500 39,000 36,000 59,536 2,315,950,400
31/03/2020 36,500 0.70 ▲ 1.92 35,800 37,450 35,500 38,316 1,398,534,000
30/03/2020 35,800 -3.70 ▼ -10.34 39,500 37,450 35,100 72,895 2,609,641,000
29/03/2020 39,500 0.00 ■■ 0.00 39,450 39,600 38,100 71,323 2,817,258,500
27/03/2020 39,500 0.00 ■■ 0.00 39,450 39,600 38,100 71,323 2,817,258,500
26/03/2020 39,450 -0.60 ▼ -1.52 40,100 41,000 39,000 41,892 1,652,639,400
25/03/2020 40,100 2.60 ▲ 6.48 37,500 40,100 38,500 46,981 1,883,938,100
24/03/2020 37,500 -0.30 ▼ -0.80 37,800 37,900 35,400 114,722 4,302,075,000
23/03/2020 37,800 -2.80 ▼ -7.41 40,600 39,600 37,800 58,575 2,214,135,000
22/03/2020 40,600 0.50 ▲ 1.23 40,100 41,500 40,100 38,129 1,548,037,400
20/03/2020 40,600 0.50 ▲ 1.23 40,100 41,500 40,100 38,129 1,548,037,400
19/03/2020 40,100 -2.00 ▼ -4.99 42,100 41,800 40,100 51,028 2,046,222,800
18/03/2020 42,100 2.80 ▲ 6.65 39,350 42,100 40,000 88,051 3,706,947,100
17/03/2020 39,350 2.60 ▲ 6.61 36,800 39,350 36,500 53,598 2,109,081,300
16/03/2020 36,800 0.65 ▲ 1.77 36,150 38,200 36,300 632,180 23,264,224,000
14/03/2020 36,150 -1.90 ▼ -5.26 38,050 38,000 35,400 845,640 30,569,886,000
13/03/2020 36,150 -1.90 ▼ -5.26 38,050 38,000 35,400 845,640 30,569,886,000
12/03/2020 38,050 -2.85 ▼ -7.49 40,900 40,000 38,050 465,400 17,708,470,000
11/03/2020 40,900 -2.90 ▼ -7.09 43,800 44,800 40,750 385,470 15,765,723,000
10/03/2020 43,800 -2.50 ▼ -5.71 46,250 45,000 43,050 51,864 2,271,643,200
09/03/2020 46,250 -3.50 ▼ -7.57 49,700 48,000 46,250 26,247 1,213,923,750
07/03/2020 49,700 -0.60 ▼ -1.21 50,300 50,200 49,600 16,708 830,387,600
06/03/2020 49,700 -0.60 ▼ -1.21 50,300 50,200 49,600 16,708 830,387,600
05/03/2020 50,300 0.00 ■■ 0.00 50,300 50,800 50,300 16,544 832,163,200
04/03/2020 50,300 0.00 ■■ 0.00 50,300 50,600 50,200 14,903 749,620,900
03/03/2020 50,300 -0.50 ▼ -0.99 50,800 51,500 50,300 24,194 1,216,958,200
02/03/2020 50,800 -0.80 ▼ -1.57 51,600 51,600 50,800 13,528 687,222,400
28/02/2020 51,600 0.40 ▲ 0.78 51,200 52,100 50,200 29,064 1,499,702,400
27/02/2020 51,200 1.10 ▲ 2.15 50,100 51,200 50,100 23,853 1,221,273,600
26/02/2020 50,100 -0.70 ▼ -1.40 50,800 50,700 50,100 29,026 1,454,202,600
25/02/2020 50,800 0.20 ▲ 0.39 50,600 51,000 50,100 28,259 1,435,557,200
24/02/2020 50,600 -2.20 ▼ -4.35 52,800 52,000 50,300 44,145 2,233,737,000
21/02/2020 52,800 -0.40 ▼ -0.76 53,200 53,400 52,800 28,801 1,520,692,800
20/02/2020 53,200 0.30 ▲ 0.56 52,900 53,500 53,100 29,276 1,557,483,200
19/02/2020 52,900 0.10 ▲ 0.19 52,800 53,300 52,800 33,741 1,784,898,900
18/02/2020 52,800 -0.30 ▼ -0.57 53,100 53,000 52,600 25,437 1,343,073,600
17/02/2020 53,100 -0.20 ▼ -0.38 53,300 53,400 52,700 37,144 1,972,346,400
15/02/2020 53,300 0.00 ■■ 0.00 53,300 53,700 53,200 61,229 3,263,505,700
14/02/2020 53,300 0.00 ■■ 0.00 53,300 53,700 53,200 61,229 3,263,505,700
13/02/2020 53,300 0.40 ▲ 0.75 52,900 53,800 52,800 50,610 2,697,513,000
12/02/2020 52,900 0.10 ▲ 0.19 52,800 53,100 52,800 63,755 3,372,639,500
11/02/2020 52,800 1.20 ▲ 2.27 51,600 52,800 51,500 42,782 2,258,889,600
10/02/2020 51,600 -0.20 ▼ -0.39 51,800 51,800 50,700 35,718 1,843,048,800
09/02/2020 51,800 -0.20 ▼ -0.39 52,000 52,500 51,700 34,561 1,790,259,800
07/02/2020 51,800 -0.20 ▼ -0.39 52,000 52,500 51,700 34,561 1,790,259,800
06/02/2020 52,000 0.50 ▲ 0.96 51,500 52,300 51,200 54,738 2,846,376,000
05/02/2020 51,500 0.80 ▲ 1.55 50,700 52,000 50,800 18,641 960,011,500
04/02/2020 50,700 -0.30 ▼ -0.59 51,000 52,000 50,000 57,818 2,931,372,600
03/02/2020 51,000 -2.00 ▼ -3.92 53,000 51,400 49,300 59,456 3,032,256,000
02/02/2020 53,000 -2.40 ▼ -4.53 55,400 55,700 53,000 67,292 3,566,476,000
31/01/2020 53,000 -2.40 ▼ -4.53 55,400 55,700 53,000 67,292 3,566,476,000
30/01/2020 55,400 -1.90 ▼ -3.43 57,300 56,800 55,400 31,456 1,742,662,400
29/01/2020 57,300 0.40 ▲ 0.70 56,900 57,700 56,900 39,262 2,249,712,600
28/01/2020 57,300 0.40 ▲ 0.70 56,900 57,700 56,900 39,262 2,249,712,600
27/01/2020 57,300 0.40 ▲ 0.70 56,900 57,700 56,900 39,262 2,249,712,600
26/01/2020 57,300 0.40 ▲ 0.70 56,900 57,700 56,900 39,262 2,249,712,600
24/01/2020 57,300 0.40 ▲ 0.70 56,900 57,700 56,900 39,262 2,249,712,600
23/01/2020 57,300 0.40 ▲ 0.70 56,900 57,700 56,900 39,262 2,249,712,600
22/01/2020 57,300 0.40 ▲ 0.70 56,900 57,700 56,900 39,262 2,249,712,600
21/01/2020 56,900 0.90 ▲ 1.58 56,000 57,000 56,300 605,240 34,438,156,000
20/01/2020 56,000 -0.20 ▼ -0.36 56,200 56,400 55,700 265,570 14,871,920,000
17/01/2020 56,200 0.50 ▲ 0.89 55,700 56,800 56,000 128,190 7,204,278,000
16/01/2020 55,700 0.30 ▲ 0.54 55,400 56,100 55,200 176,180 9,813,226,000
15/01/2020 55,400 -0.10 ▼ -0.18 55,500 55,500 54,700 176,290 9,766,466,000
14/01/2020 55,500 -0.40 ▼ -0.72 55,900 55,800 55,300 22,390 1,242,645,000
13/01/2020 55,900 0.20 ▲ 0.36 55,700 56,200 55,600 16,678 932,300,200
10/01/2020 55,700 -0.50 ▼ -0.90 56,200 56,500 55,700 13,534 753,843,800
09/01/2020 56,200 0.50 ▲ 0.89 55,700 56,300 55,700 12,814 720,146,800
08/01/2020 55,700 -0.80 ▼ -1.44 56,500 57,000 55,600 23,722 1,321,315,400
07/01/2020 56,500 -0.80 ▼ -1.42 57,300 57,500 56,400 29,078 1,642,907,000
06/01/2020 57,300 0.20 ▲ 0.35 57,100 58,000 57,100 49,799 2,853,482,700
03/01/2020 57,100 0.60 ▲ 1.05 56,500 58,100 56,600 58,660 3,349,486,000
02/01/2020 56,500 0.50 ▲ 0.88 56,000 57,100 55,400 38,076 2,151,294,000
31/12/2019 56,000 0.00 ■■ 0.00 56,000 56,400 55,500 7,598 425,488,000
30/12/2019 56,000 -0.40 ▼ -0.71 56,400 56,700 55,900 10,299 576,744,000
28/12/2019 56,400 0.50 ▲ 0.89 55,900 56,600 55,600 6,805 383,802,000
27/12/2019 56,400 0.50 ▲ 0.89 55,900 56,600 55,600 6,805 383,802,000
26/12/2019 55,900 -0.20 ▼ -0.36 56,100 56,100 55,800 7,340 410,306,000
25/12/2019 56,100 0.00 ■■ 0.00 56,100 56,900 55,900 11,379 638,361,900
24/12/2019 56,100 0.00 ■■ 0.00 56,100 56,700 56,100 8,806 494,016,600
23/12/2019 56,100 -0.80 ▼ -1.43 56,900 57,300 56,000 15,594 874,823,400
21/12/2019 56,900 1.50 ▲ 2.64 55,400 56,900 55,400 205,110 11,670,759,000
20/12/2019 56,900 1.50 ▲ 2.64 55,400 56,900 55,400 205,110 11,670,759,000
19/12/2019 55,400 -0.20 ▼ -0.36 55,600 56,100 55,100 6,071 336,333,400
18/12/2019 55,600 0.00 ■■ 0.00 55,600 55,600 55,300 12,192 677,875,200
17/12/2019 55,600 -0.60 ▼ -1.08 56,200 56,300 55,500 6,718 373,520,800
16/12/2019 56,200 0.80 ▲ 1.42 55,400 56,200 55,500 12,088 679,345,600
14/12/2019 55,400 0.20 ▲ 0.36 55,200 55,700 55,200 12,797 708,953,800
13/12/2019 55,400 0.20 ▲ 0.36 55,200 55,700 55,200 12,797 708,953,800
12/12/2019 55,200 0.50 ▲ 0.91 54,700 55,400 54,800 12,526 691,435,200
11/12/2019 54,700 -0.90 ▼ -1.65 55,600 55,800 54,300 20,835 1,139,674,500
10/12/2019 55,600 -0.70 ▼ -1.26 56,300 56,300 54,300 22,289 1,239,268,400
09/12/2019 56,300 -0.10 ▼ -0.18 56,400 56,900 56,300 8,115 456,874,500
07/12/2019 56,400 0.10 ▲ 0.18 56,300 56,900 56,300 1,986 112,010,400
06/12/2019 56,400 0.10 ▲ 0.18 56,300 56,900 56,300 1,986 112,010,400
05/12/2019 56,300 -0.70 ▼ -1.24 57,000 57,000 56,300 8,804 495,665,200
04/12/2019 57,000 1.10 ▲ 1.93 55,900 57,000 55,800 11,362 647,634,000
03/12/2019 55,900 -0.80 ▼ -1.43 56,700 56,700 55,900 22,572 1,261,774,800
02/12/2019 56,700 -0.90 ▼ -1.59 57,600 58,100 56,700 13,610 771,687,000
29/11/2019 57,600 -0.40 ▼ -0.69 58,000 58,500 57,400 9,698 558,604,800
28/11/2019 58,000 -0.60 ▼ -1.03 58,600 59,100 57,800 13,383 776,214,000
27/11/2019 58,600 -0.60 ▼ -1.02 59,200 59,400 58,600 14,799 867,221,400
26/11/2019 59,200 0.20 ▲ 0.34 59,000 59,700 59,100 19,813 1,172,929,600
25/11/2019 59,000 0.60 ▲ 1.02 58,400 59,100 58,400 27,142 1,601,378,000
23/11/2019 58,400 -1.30 ▼ -2.23 59,700 59,700 58,200 32,155 1,877,852,000
22/11/2019 58,400 -1.30 ▼ -2.23 59,700 59,700 58,200 32,155 1,877,852,000
21/11/2019 59,700 0.00 ■■ 0.00 59,700 59,900 59,400 13,077 780,696,900
20/11/2019 59,700 -0.30 ▼ -0.50 60,000 60,000 59,500 30,630 1,828,611,000
19/11/2019 60,000 0.80 ▲ 1.33 59,200 60,000 59,200 21,905 1,314,300,000
18/11/2019 59,200 -0.70 ▼ -1.18 59,900 60,700 59,200 20,563 1,217,329,600
15/11/2019 59,900 -0.20 ▼ -0.33 60,100 60,200 59,900 25,357 1,518,884,300
14/11/2019 60,100 0.50 ▲ 0.83 59,600 60,500 59,600 46,757 2,810,095,700
13/11/2019 59,600 0.00 ■■ 0.00 59,600 60,100 59,500 47,078 2,805,848,800
12/11/2019 59,600 0.50 ▲ 0.84 59,100 60,100 59,000 69,552 4,145,299,200
11/11/2019 59,100 0.10 ▲ 0.17 59,000 59,400 58,800 15,213 899,088,300
09/11/2019 59,000 0.10 ▲ 0.17 58,900 59,200 58,800 20,740 1,223,660,000
08/11/2019 59,000 0.10 ▲ 0.17 58,900 59,200 58,800 20,740 1,223,660,000
07/11/2019 58,900 -0.30 ▼ -0.51 59,200 59,400 58,800 26,563 1,564,560,700
06/11/2019 59,200 -0.50 ▼ -0.84 59,700 59,700 59,200 10,373 614,081,600
05/11/2019 59,700 0.10 ▲ 0.17 59,600 59,900 59,500 18,557 1,107,852,900
04/11/2019 59,400 0.10 ▲ 0.17 59,300 59,500 58,500 21,715 1,289,871,000
01/11/2019 59,400 0.10 ▲ 0.17 59,300 59,500 58,500 21,715 1,289,871,000
31/10/2019 59,300 0.00 ■■ 0.00 59,300 59,500 58,900 17,369 1,029,981,700
30/10/2019 59,300 1.00 ▲ 1.69 58,300 59,800 58,100 44,036 2,611,334,800
29/10/2019 58,300 0.30 ▲ 0.51 58,000 58,600 57,800 22,178 1,292,977,400
28/10/2019 58,000 0.20 ▲ 0.34 57,800 58,300 57,600 17,601 1,020,858,000
26/10/2019 57,800 0.30 ▲ 0.52 57,500 57,800 57,500 7,976 461,012,800
25/10/2019 57,800 0.30 ▲ 0.52 57,500 57,800 57,500 7,976 461,012,800
24/10/2019 57,500 0.30 ▲ 0.52 57,200 57,500 57,200 9,182 527,965,000
23/10/2019 57,200 -0.30 ▼ -0.52 57,500 58,000 57,100 15,883 908,507,600
22/10/2019 57,500 0.00 ■■ 0.00 57,500 57,800 57,300 11,380 654,350,000
21/10/2019 57,500 -0.40 ▼ -0.70 57,900 57,900 57,300 12,770 734,275,000
18/10/2019 57,900 0.30 ▲ 0.52 57,600 58,200 57,700 13,257 767,580,300
17/10/2019 57,600 -0.50 ▼ -0.87 58,100 58,500 57,400 25,121 1,446,969,600
16/10/2019 58,100 -0.50 ▼ -0.86 58,600 58,700 58,000 26,757 1,554,581,700
15/10/2019 58,600 0.00 ■■ 0.00 58,600 58,800 58,500 18,423 1,079,587,800
14/10/2019 58,600 0.10 ▲ 0.17 58,500 59,200 58,600 24,249 1,420,991,400
11/10/2019 58,500 1.60 ▲ 2.74 56,900 58,500 57,000 48,520 2,838,420,000
10/10/2019 56,900 -0.90 ▼ -1.58 57,800 58,200 56,900 55,976 3,185,034,400
09/10/2019 57,800 -0.50 ▼ -0.87 58,300 58,200 57,700 39,102 2,260,095,600
08/10/2019 58,300 0.10 ▲ 0.17 58,200 58,400 57,900 35,028 2,042,132,400
07/10/2019 58,200 0.20 ▲ 0.34 58,000 58,800 58,000 51,469 2,995,495,800
04/10/2019 58,000 -2.00 ▼ -3.45 60,000 59,500 58,000 159,672 9,260,976,000
03/10/2019 60,000 -0.10 ▼ -0.17 60,100 60,100 59,100 28,678 1,720,680,000
02/10/2019 60,100 -0.50 ▼ -0.83 60,600 60,800 60,100 31,803 1,911,360,300
01/10/2019 60,600 0.10 ▲ 0.17 60,500 60,900 60,200 25,968 1,573,660,800
30/09/2019 60,500 0.00 ■■ 0.00 60,500 60,900 60,300 32,898 1,990,329,000
27/09/2019 60,500 -0.10 ▼ -0.17 60,600 61,200 60,300 33,890 2,050,345,000
26/09/2019 60,600 0.40 ▲ 0.66 60,200 60,600 60,000 35,337 2,141,422,200
25/09/2019 60,200 -0.70 ▼ -1.16 60,900 60,900 60,200 42,600 2,564,520,000
24/09/2019 60,900 -0.70 ▼ -1.15 61,600 61,600 60,900 35,699 2,174,069,100
23/09/2019 61,600 0.40 ▲ 0.65 61,200 61,800 61,200 28,303 1,743,464,800
20/09/2019 61,200 0.10 ▲ 0.16 61,100 61,500 61,100 31,288 1,914,825,600
19/09/2019 61,100 -0.20 ▼ -0.33 61,300 61,500 60,900 21,626 1,321,348,600
18/09/2019 61,300 -1.20 ▼ -1.96 62,500 62,400 61,200 40,597 2,488,596,100
17/09/2019 62,500 -0.10 ▼ -0.16 62,600 62,800 62,000 14,320 895,000,000
16/09/2019 62,600 0.80 ▲ 1.28 61,800 63,200 62,300 48,588 3,041,608,800
13/09/2019 61,800 0.30 ▲ 0.49 61,500 62,300 61,000 18,310 1,131,558,000
12/09/2019 61,500 0.00 ■■ 0.00 61,500 62,000 61,300 12,461 766,351,500
11/09/2019 61,500 -0.50 ▼ -0.81 62,000 62,300 60,900 15,129 930,433,500
10/09/2019 62,600 0.70 ▲ 1.12 61,900 62,900 61,900 99,080 6,202,408,000
09/09/2019 61,900 1.30 ▲ 2.10 60,600 62,100 60,500 38,450 2,380,055,000
06/09/2019 60,600 -0.40 ▼ -0.66 61,000 61,200 60,600 12,149 736,229,400
05/09/2019 61,000 0.30 ▲ 0.49 60,700 61,200 60,700 20,385 1,243,485,000
04/09/2019 60,700 0.00 ■■ 0.00 60,700 60,800 59,900 33,931 2,059,611,700
03/09/2019 60,700 -0.80 ▼ -1.32 61,500 61,600 60,700 19,113 1,160,159,100
30/08/2019 61,500 0.50 ▲ 0.81 61,000 61,800 61,100 26,659 1,639,528,500
29/08/2019 61,000 0.00 ■■ 0.00 61,000 61,200 60,700 40,139 2,448,479,000
28/08/2019 61,000 -0.20 ▼ -0.33 61,200 61,600 60,800 27,914 1,702,754,000
27/08/2019 61,200 0.40 ▲ 0.65 60,800 61,300 60,500 56,979 3,487,114,800
26/08/2019 60,800 -1.20 ▼ -1.97 62,000 61,500 60,500 59,470 3,615,776,000
23/08/2019 62,000 -0.60 ▼ -0.97 62,600 62,900 61,800 19,297 1,196,414,000
22/08/2019 62,600 0.00 ■■ 0.00 62,600 62,800 62,500 12,506 782,875,600
21/08/2019 62,600 0.10 ▲ 0.16 62,500 63,200 62,400 56,262 3,522,001,200
20/08/2019 62,500 -0.10 ▼ -0.16 62,600 62,700 62,300 68,961 4,310,062,500
19/08/2019 62,600 0.20 ▲ 0.32 62,400 63,000 62,400 15,037 941,316,200
16/08/2019 62,400 0.90 ▲ 1.44 61,500 62,400 61,500 39,976 2,494,502,400
15/08/2019 61,500 -0.90 ▼ -1.46 62,400 61,900 61,000 46,200 2,841,300,000
14/08/2019 62,400 -0.80 ▼ -1.28 63,200 63,600 62,400 26,753 1,669,387,200
13/08/2019 63,200 0.80 ▲ 1.27 62,400 63,500 62,000 69,138 4,369,521,600
12/08/2019 62,400 0.20 ▲ 0.32 62,200 62,500 61,800 38,398 2,396,035,200
09/08/2019 62,200 0.00 ■■ 0.00 62,200 62,500 62,000 34,773 2,162,880,600
08/08/2019 62,200 0.20 ▲ 0.32 62,000 62,600 61,400 45,773 2,847,080,600
07/08/2019 62,000 0.70 ▲ 1.13 61,300 62,400 61,200 79,709 4,941,958,000
06/08/2019 61,300 -1.80 ▼ -2.94 63,100 62,400 61,200 130,475 7,998,117,500
05/08/2019 63,100 -1.90 ▼ -3.01 65,000 65,000 63,100 131,914 8,323,773,400
02/08/2019 65,000 0.00 ■■ 0.00 65,000 65,300 63,500 96,048 6,243,120,000
01/08/2019 65,000 -0.50 ▼ -0.77 65,500 65,500 64,800 52,583 3,417,895,000
31/07/2019 65,500 0.90 ▲ 1.37 64,600 65,500 64,600 100,483 6,581,636,500
30/07/2019 64,600 -0.10 ▼ -0.15 64,700 65,400 64,400 87,876 5,676,789,600
29/07/2019 64,700 -1.10 ▼ -1.70 65,800 65,700 64,200 129,712 8,392,366,400
26/07/2019 65,800 0.10 ▲ 0.15 65,700 66,400 65,500 85,957 5,655,970,600
25/07/2019 65,700 -0.30 ▼ -0.46 66,000 66,500 65,400 107,090 7,035,813,000
24/07/2019 66,000 1.80 ▲ 2.73 64,200 66,200 64,500 262,859 17,348,694,000
23/07/2019 64,200 0.00 ■■ 0.00 64,200 64,500 64,100 145,053 9,312,402,600
22/07/2019 64,200 0.10 ▲ 0.16 64,100 64,500 63,800 136,730 8,778,066,000
19/07/2019 64,100 -0.10 ▼ -0.16 64,200 64,400 64,100 146,517 9,391,739,700
18/07/2019 64,200 -0.10 ▼ -0.16 64,300 64,400 64,100 222,845 14,306,649,000
17/07/2019 64,300 0.00 ■■ 0.00 64,300 64,600 64,100 268,679 17,276,059,700
16/07/2019 64,300 -0.30 ▼ -0.47 64,600 64,600 64,100 215,130 13,832,859,000
15/07/2019 64,600 0.10 ▲ 0.15 64,500 64,900 64,500 44,633 2,883,291,800
12/07/2019 64,500 -0.10 ▼ -0.16 64,600 64,800 64,400 347,421 22,408,654,500
11/07/2019 64,600 0.60 ▲ 0.93 64,000 64,700 64,100 92,008 5,943,716,800
10/07/2019 64,000 0.00 ■■ 0.00 64,000 64,200 63,800 160,668 10,282,752,000
09/07/2019 64,000 0.10 ▲ 0.16 63,900 64,100 63,500 151,443 9,692,352,000
08/07/2019 63,900 -0.60 ▼ -0.94 64,500 64,800 63,800 166,065 10,611,553,500
05/07/2019 64,500 0.20 ▲ 0.31 64,300 64,700 64,300 225,830 14,566,035,000
04/07/2019 64,300 0.30 ▲ 0.47 64,000 64,400 63,900 175,545 11,287,543,500
03/07/2019 64,000 -0.20 ▼ -0.31 64,200 64,400 63,800 146,321 9,364,544,000
02/07/2019 64,200 0.90 ▲ 1.40 63,300 64,300 63,300 242,577 15,573,443,400
01/07/2019 63,300 3.80 ▲ 6.00 59,500 63,300 61,600 78,451 4,965,948,300
28/06/2019 59,500 -2.40 ▼ -4.03 61,900 62,500 59,500 59,720 3,553,340,000
27/06/2019 61,900 -0.90 ▼ -1.45 62,800 62,900 61,900 21,710 1,343,849,000
26/06/2019 62,800 0.90 ▲ 1.43 61,900 62,900 61,900 29,697 1,864,971,600
25/06/2019 61,900 -0.60 ▼ -0.97 62,500 62,400 61,700 58,961 3,649,685,900
24/06/2019 62,500 -0.50 ▼ -0.80 63,000 63,000 62,200 48,906 3,056,625,000
21/06/2019 63,000 -0.50 ▼ -0.79 63,500 64,000 62,700 50,190 3,161,970,000
20/06/2019 63,500 2.00 ▲ 3.15 61,500 63,900 61,500 83,962 5,331,587,000
19/06/2019 61,500 0.50 ▲ 0.81 61,000 62,000 61,200 20,782 1,278,093,000
18/06/2019 61,000 -0.30 ▼ -0.49 61,300 61,500 60,700 21,076 1,285,636,000
17/06/2019 61,300 -0.10 ▼ -0.16 61,400 62,000 61,100 20,466 1,254,565,800
16/06/2019 61,400 -0.10 ▼ -0.16 61,500 62,100 61,400 13,848 850,267,200
14/06/2019 61,400 -0.10 ▼ -0.16 61,500 62,100 61,400 13,848 850,267,200
13/06/2019 61,500 -0.30 ▼ -0.49 61,800 62,000 61,200 18,864 1,160,136,000
11/06/2019 62,400 0.00 ■■ 0.00 62,400 62,900 62,100 37,178 2,319,907,200
10/06/2019 62,400 0.00 ■■ 0.00 62,400 63,100 62,200 27,779 1,733,409,600
09/06/2019 62,400 0.70 ▲ 1.12 61,700 62,500 61,100 32,982 2,058,076,800
07/06/2019 62,400 0.70 ▲ 1.12 61,700 62,500 61,100 32,982 2,058,076,800
06/06/2019 61,700 -0.30 ▼ -0.49 62,000 62,300 60,500 34,704 2,141,236,800
05/06/2019 62,000 -0.20 ▼ -0.32 62,200 63,000 61,900 28,945 1,794,590,000
04/06/2019 62,200 0.90 ▲ 1.45 61,300 62,200 61,300 38,559 2,398,369,800
03/06/2019 61,300 -1.80 ▼ -2.94 63,100 62,500 60,000 101,007 6,191,729,100
02/06/2019 63,100 -1.70 ▼ -2.69 64,800 64,600 62,900 103,766 6,547,634,600
31/05/2019 63,100 -1.70 ▼ -2.69 64,800 64,600 62,900 103,766 6,547,634,600
30/05/2019 64,800 -2.00 ▼ -3.09 66,800 65,200 64,600 70,109 4,543,063,200
29/05/2019 66,800 -0.60 ▼ -0.90 67,400 67,100 66,500 53,484 3,572,731,200
28/05/2019 67,400 1.40 ▲ 2.08 66,000 67,400 65,900 76,070 5,127,118,000
27/05/2019 66,000 0.00 ■■ 0.00 66,000 66,400 65,700 65,322 4,311,252,000
26/05/2019 66,000 -1.50 ▼ -2.27 67,500 67,000 65,500 146,621 9,676,986,000
24/05/2019 66,000 -1.50 ▼ -2.27 67,500 67,000 65,500 146,621 9,676,986,000
23/05/2019 67,500 1.20 ▲ 1.78 66,300 67,500 65,200 113,976 7,693,380,000
22/05/2019 66,300 0.70 ▲ 1.06 65,600 66,500 65,600 98,893 6,556,605,900
21/05/2019 65,600 -0.60 ▼ -0.91 66,200 66,300 65,200 73,661 4,832,161,600
20/05/2019 66,200 1.40 ▲ 2.11 64,800 66,500 64,500 106,680 7,062,216,000
19/05/2019 64,800 0.40 ▲ 0.62 64,400 65,500 64,400 76,837 4,979,037,600
17/05/2019 64,800 0.40 ▲ 0.62 64,400 65,500 64,400 76,837 4,979,037,600
16/05/2019 64,400 0.00 ■■ 0.00 64,400 65,000 64,000 83,733 5,392,405,200
15/05/2019 64,400 2.00 ▲ 3.11 62,400 65,000 62,700 182,852 11,775,668,800
14/05/2019 62,400 1.60 ▲ 2.56 60,800 62,400 60,800 107,090 6,682,416,000
13/05/2019 60,800 -0.50 ▼ -0.82 61,300 61,500 60,800 25,744 1,565,235,200
12/05/2019 61,300 0.70 ▲ 1.14 60,600 61,700 60,700 32,739 2,006,900,700
10/05/2019 61,300 0.70 ▲ 1.14 60,600 61,700 60,700 32,739 2,006,900,700
09/05/2019 60,600 -0.30 ▼ -0.50 60,900 61,200 60,500 53,607 3,248,584,200
08/05/2019 60,900 -0.30 ▼ -0.49 61,200 61,300 60,500 41,558 2,530,882,200
07/05/2019 61,200 0.20 ▲ 0.33 61,000 61,700 61,000 41,700 2,552,040,000
06/05/2019 61,000 -0.60 ▼ -0.98 61,600 61,300 60,500 104,804 6,393,044,000
05/05/2019 61,600 -0.90 ▼ -1.46 62,500 62,500 61,600 33,264 2,049,062,400
03/05/2019 61,600 -0.90 ▼ -1.46 62,500 62,500 61,600 33,264 2,049,062,400
02/05/2019 62,500 0.20 ▲ 0.32 62,300 62,800 62,000 44,301 2,768,812,500
01/05/2019 62,300 0.80 ▲ 1.28 61,500 62,400 61,300 141,039 8,786,729,700
30/04/2019 62,300 0.80 ▲ 1.28 61,500 62,400 61,300 141,039 8,786,729,700
29/04/2019 62,300 0.80 ▲ 1.28 61,500 62,400 61,300 141,039 8,786,729,700
28/04/2019 62,300 0.80 ▲ 1.28 61,500 62,400 61,300 141,039 8,786,729,700
26/04/2019 62,300 0.80 ▲ 1.28 61,500 62,400 61,300 141,039 8,786,729,700
25/04/2019 61,500 -0.30 ▼ -0.49 61,800 61,700 61,200 35,469 2,181,343,500
24/04/2019 61,800 0.50 ▲ 0.81 61,300 61,900 61,400 79,029 4,883,992,200
23/04/2019 61,300 0.80 ▲ 1.31 60,500 61,600 60,500 75,715 4,641,329,500
22/04/2019 60,500 -0.20 ▼ -0.33 60,700 61,200 60,200 48,851 2,955,485,500
21/04/2019 60,700 0.20 ▲ 0.33 60,500 61,000 60,400 45,731 2,775,871,700
19/04/2019 60,700 0.20 ▲ 0.33 60,500 61,000 60,400 45,731 2,775,871,700
18/04/2019 60,500 -0.60 ▼ -0.99 61,100 61,200 59,800 53,886 3,260,103,000
17/04/2019 61,100 0.10 ▲ 0.16 61,000 62,100 61,100 135,085 8,253,693,500
16/04/2019 61,000 0.00 ■■ 0.00 61,000 61,200 60,200 77,526 4,729,086,000
15/04/2019 61,000 0.20 ▲ 0.33 60,800 61,100 60,300 42,405 2,586,705,000
12/04/2019 61,000 0.20 ▲ 0.33 60,800 61,100 60,300 42,405 2,586,705,000
11/04/2019 60,800 -0.20 ▼ -0.33 61,000 61,300 60,600 60,762 3,694,329,600
10/04/2019 61,000 -0.80 ▼ -1.31 61,800 61,800 60,700 83,041 5,065,501,000
09/04/2019 61,800 -0.80 ▼ -1.29 62,600 63,000 61,800 163,552 10,107,513,600
08/04/2019 62,600 1.20 ▲ 1.92 61,400 62,700 61,500 141,257 8,842,688,200
05/04/2019 61,400 0.60 ▲ 0.98 60,800 61,500 60,600 77,329 4,748,000,600
04/04/2019 60,800 0.00 ■■ 0.00 60,800 61,100 60,600 60,872 3,701,017,600
03/04/2019 60,800 0.50 ▲ 0.82 60,300 61,100 60,200 82,991 5,045,852,800
02/04/2019 60,300 -0.70 ▼ -1.16 61,000 61,700 60,200 65,527 3,951,278,100
01/04/2019 61,000 1.60 ▲ 2.62 59,400 61,000 59,700 120,047 7,322,867,000
31/03/2019 58,000 0.60 ▲ 1.03 57,400 58,000 57,200 210,900 12,232,200,000
29/03/2019 59,400 -0.10 ▼ -0.17 59,500 60,000 59,300 125,654 7,463,847,600
28/03/2019 59,500 0.70 ▲ 1.18 58,800 59,700 58,000 83,653 4,977,353,500
27/03/2019 58,800 1.10 ▲ 1.87 57,700 59,000 58,000 62,186 3,656,536,800
26/03/2019 57,700 -0.30 ▼ -0.52 58,000 58,900 57,500 121,245 6,995,836,500
25/03/2019 58,000 -1.00 ▼ -1.72 59,000 58,500 57,400 186,198 10,799,484,000
22/03/2019 59,000 -0.50 ▼ -0.85 59,500 59,900 58,900 160,614 9,476,226,000
21/03/2019 59,500 -2.20 ▼ -3.70 61,700 62,200 58,000 211,526 12,585,797,000
20/03/2019 61,700 -0.40 ▼ -0.65 62,100 62,000 60,800 169,965 10,486,840,500
19/03/2019 62,100 -0.40 ▼ -0.64 62,500 62,800 61,800 181,615 11,278,291,500
18/03/2019 62,500 0.10 ▲ 0.16 62,400 63,300 61,700 171,457 10,716,062,500
15/03/2019 62,400 1.20 ▲ 1.92 61,200 62,600 60,900 227,427 14,191,444,800
14/03/2019 61,200 -0.60 ▼ -0.98 61,800 62,500 61,000 153,265 9,379,818,000
13/03/2019 61,800 -0.20 ▼ -0.32 62,000 62,800 61,600 234,638 14,500,628,400
12/03/2019 62,000 1.60 ▲ 2.58 60,400 62,000 60,800 285,881 17,724,622,000
11/03/2019 60,400 -0.10 ▼ -0.17 60,500 60,700 59,800 213,129 12,872,991,600
08/03/2019 60,500 -0.50 ▼ -0.83 61,000 61,500 60,200 253,477 15,335,358,500
07/03/2019 61,000 -0.50 ▼ -0.82 61,500 62,000 60,900 180,247 10,995,067,000
06/03/2019 61,500 2.10 ▲ 3.41 59,400 61,500 59,400 315,620 19,410,630,000
05/03/2019 59,400 -1.00 ▼ -1.68 60,400 60,600 59,100 269,352 15,999,508,800
04/03/2019 60,400 1.80 ▲ 2.98 58,600 60,800 58,600 343,374 20,739,789,600
01/03/2019 58,600 2.10 ▲ 3.58 56,500 58,700 56,500 207,636 12,167,469,600
28/02/2019 56,500 -0.20 ▼ -0.35 56,700 57,500 56,300 253,290 14,310,885,000
27/02/2019 56,700 -0.30 ▼ -0.53 57,000 57,600 56,400 178,486 10,120,156,200
26/02/2019 57,000 -1.60 ▼ -2.81 58,600 58,500 57,000 145,650 8,302,050,000
25/02/2019 58,600 0.10 ▲ 0.17 58,500 59,400 58,600 136,670 8,008,862,000
22/02/2019 58,500 0.20 ▲ 0.34 58,300 59,000 57,800 112,968 6,608,628,000
21/02/2019 58,300 1.50 ▲ 2.57 56,800 58,400 56,900 172,304 10,045,323,200
20/02/2019 56,800 -0.90 ▼ -1.58 57,700 57,700 56,600 92,782 5,270,017,600
19/02/2019 57,700 -1.30 ▼ -2.25 59,000 59,000 57,500 129,355 7,463,783,500
18/02/2019 59,000 2.30 ▲ 3.90 56,700 59,000 57,000 226,809 13,381,731,000
15/02/2019 56,700 0.00 ■■ 0.00 56,700 57,600 56,500 135,101 7,660,226,700
14/02/2019 56,700 -0.40 ▼ -0.71 57,100 57,400 56,600 100,444 5,695,174,800
13/02/2019 57,100 1.40 ▲ 2.45 55,700 57,300 55,700 194,197 11,088,648,700
12/02/2019 55,700 0.10 ▲ 0.18 55,600 56,300 55,400 95,730 5,332,161,000
11/02/2019 55,600 2.10 ▲ 3.78 53,500 55,600 54,200 74,652 4,150,651,200
01/02/2019 53,500 -0.40 ▼ -0.75 53,900 54,200 53,500 119,940 6,416,790,000
31/01/2019 53,900 0.60 ▲ 1.11 53,300 54,600 53,300 91,120 4,911,368,000
30/01/2019 53,300 -0.20 ▼ -0.38 53,500 53,700 53,300 45,247 2,411,665,100
29/01/2019 53,500 0.00 ■■ 0.00 53,500 53,600 53,100 31,173 1,667,755,500
28/01/2019 53,500 -0.30 ▼ -0.56 53,800 54,200 53,400 51,667 2,764,184,500
25/01/2019 53,800 0.60 ▲ 1.12 53,200 53,900 53,200 16,916 910,080,800
24/01/2019 53,200 0.00 ■■ 0.00 53,200 53,800 53,100 65,353,000 3,476,779,600,000
23/01/2019 53,200 -0.30 ▼ -0.56 53,500 53,900 53,000 48,642,000 2,587,754,400,000
22/01/2019 53,500 -1.80 ▼ -3.36 55,300 55,000 53,400 72,949,000 3,902,771,500,000
21/01/2019 55,300 0.90 ▲ 1.63 54,400 55,900 54,300 273,200 15,107,960,000
18/01/2019 54,400 -0.30 ▼ -0.55 54,700 55,200 54,400 188,280 10,242,432,000
17/01/2019 54,700 -0.80 ▼ -1.46 55,500 55,700 54,700 197,100 10,781,370,000
16/01/2019 55,500 0.20 ▲ 0.36 55,300 56,300 55,400 252,480 14,012,640,000
15/01/2019 55,300 0.40 ▲ 0.72 54,900 55,800 54,600 230,330 12,737,249,000
14/01/2019 54,900 -0.40 ▼ -0.73 55,300 55,500 54,100 125,040 6,864,696,000
11/01/2019 55,300 0.20 ▲ 0.36 55,100 56,000 55,000 337,760 18,678,128,000
10/01/2019 55,100 0.90 ▲ 1.63 54,200 55,300 54,400 280,830 15,473,733,000
09/01/2019 54,200 0.10 ▲ 0.18 54,100 55,200 54,000 343,920 18,640,464,000
08/01/2019 54,100 -1.10 ▼ -2.03 55,200 55,500 53,300 352,050 19,045,905,000
07/01/2019 55,200 0.30 ▲ 0.54 54,900 55,700 55,100 187,920 10,373,184,000
04/01/2019 54,900 1.30 ▲ 2.37 53,600 55,200 53,000 302,070 16,583,643,000
03/01/2019 53,600 -0.80 ▼ -1.49 54,400 55,000 52,500 450,490 24,146,264,000
02/01/2019 54,400 1.40 ▲ 2.57 53,000 55,500 54,000 380,020 20,673,088,000
30/12/2018 53,000 -3.20 ▼ -6.04 56,200 56,400 53,000 580,760 30,780,280,000
28/12/2018 53,000 -3.20 ▼ -6.04 56,200 56,400 53,000 580,760 30,780,280,000
27/12/2018 56,200 1.00 ▲ 1.78 55,200 56,800 56,000 254,840 14,322,008,000
26/12/2018 55,200 -0.10 ▼ -0.18 55,300 56,000 55,200 185,570 10,243,464,000
25/12/2018 55,300 -1.30 ▼ -2.35 56,600 56,000 54,700 594,180 32,858,154,000
24/12/2018 56,600 -0.50 ▼ -0.88 57,100 57,100 56,300 241,060 13,643,996,000
23/12/2018 57,100 1.20 ▲ 2.10 55,900 57,100 55,000 400,060 22,843,426,000
21/12/2018 57,100 1.20 ▲ 2.10 55,900 57,100 55,000 400,060 22,843,426,000
20/12/2018 55,900 0.10 ▲ 0.18 55,800 56,500 55,500 303,240 16,951,116,000
19/12/2018 55,800 -1.00 ▼ -1.79 56,800 56,800 55,500 749,450 41,819,310,000
18/12/2018 56,800 -0.20 ▼ -0.35 57,000 57,500 56,200 766,910 43,560,488,000
17/12/2018 57,000 -3.00 ▼ -5.26 60,000 59,900 57,000 612,200 34,895,400,000
16/12/2018 60,000 -1.00 ▼ -1.67 61,000 61,600 59,900 643,270 38,596,200,000
14/12/2018 60,000 -1.00 ▼ -1.67 61,000 61,600 59,900 643,270 38,596,200,000
13/12/2018 61,000 -0.20 ▼ -0.33 61,200 61,900 61,000 402,150 24,531,150,000
12/12/2018 61,200 0.30 ▲ 0.49 60,900 61,400 60,800 314,290 19,234,548,000
11/12/2018 60,900 -0.50 ▼ -0.82 61,400 61,500 60,600 279,840 17,042,256,000
10/12/2018 61,400 0.30 ▲ 0.49 61,100 61,800 61,000 508,290 31,209,006,000
09/12/2018 61,100 0.60 ▲ 0.98 60,500 61,300 60,500 379,550 23,190,505,000
07/12/2018 61,100 0.60 ▲ 0.98 60,500 61,300 60,500 379,550 23,190,505,000
06/12/2018 60,500 -0.30 ▼ -0.50 60,800 61,400 59,900 496,010 30,008,605,000
05/12/2018 60,800 0.10 ▲ 0.16 60,700 61,900 59,700 853,640 51,901,312,000
04/12/2018 60,700 -0.30 ▼ -0.49 61,000 61,700 60,300 603,600 36,638,520,000
03/12/2018 61,000 3.00 ▲ 4.92 58,000 61,200 58,600 992,630 60,550,430,000
30/11/2018 58,000 0.60 ▲ 1.03 57,400 58,000 57,200 210,900 12,232,200,000
29/11/2018 57,400 -0.90 ▼ -1.57 58,300 58,900 57,400 318,590 18,287,066,000
28/11/2018 58,300 0.20 ▲ 0.34 58,100 58,400 57,600 214,830 12,524,589,000
27/11/2018 58,100 -0.20 ▼ -0.34 58,100 58,800 57,600 262,840 15,271,004,000
26/11/2018 58,100 -0.10 ▼ -0.17 58,200 58,100 57,500 188,040 10,925,124,000
25/11/2018 58,200 0.20 ▲ 0.34 58,000 59,400 57,600 482,860 28,102,452,000
23/11/2018 58,200 0.20 ▲ 0.34 58,000 59,400 57,600 482,860 28,102,452,000
22/11/2018 58,000 -0.10 ▼ -0.17 58,000 58,700 57,700 280,490 16,268,420,000
21/11/2018 58,000 -0.50 ▼ -0.86 58,500 58,200 57,000 341,850 19,827,300,000
20/11/2018 58,500 -0.50 ▼ -0.85 59,000 59,000 58,000 374,070 21,883,095,000
19/11/2018 59,000 2.60 ▲ 4.41 56,400 59,000 57,100 461,690 27,239,710,000
16/11/2018 56,400 1.40 ▲ 2.48 55,000 56,800 55,500 412,310 23,254,284,000
15/11/2018 55,000 0.10 ▲ 0.18 55,000 56,100 54,800 481,290 26,470,950,000
14/11/2018 55,000 -1.50 ▼ -2.73 56,500 57,000 54,800 787,180 43,294,900,000
13/11/2018 56,500 -1.30 ▼ -2.30 57,800 57,300 56,400 333,320 18,832,580,000
12/11/2018 57,800 0.80 ▲ 1.38 57,000 57,900 55,700 410,770 23,742,506,000
09/11/2018 57,000 -2.40 ▼ -4.21 59,400 59,600 57,000 630,020 35,911,140,000
08/11/2018 59,400 -0.10 ▼ -0.17 59,500 60,300 59,400 363,900 21,615,660,000
07/11/2018 59,500 -0.80 ▼ -1.34 60,300 60,500 58,700 681,890 40,572,455,000
06/11/2018 60,300 -0.70 ▼ -1.16 61,000 61,700 60,300 542,890 32,736,267,000
05/11/2018 61,000 0.90 ▲ 1.48 60,100 61,400 59,100 515,190 31,426,590,000
02/11/2018 60,100 2.00 ▲ 3.33 58,100 60,800 58,400 653,960 39,302,996,000
01/11/2018 58,100 -1.40 ▼ -2.41 59,500 60,000 58,000 420,040 24,404,324,000
31/10/2018 59,500 2.30 ▲ 3.87 57,200 59,700 57,700 758,610 45,137,295,000
30/10/2018 57,200 0.20 ▲ 0.35 57,000 58,400 55,900 521,300 29,818,360,000
29/10/2018 57,000 -0.70 ▼ -1.23 57,700 57,700 56,400 368,560 21,007,920,000
28/10/2018 57,700 0.40 ▲ 0.69 57,300 58,900 57,700 746,900 43,096,130,000
26/10/2018 57,700 0.40 ▲ 0.69 57,300 58,900 57,700 746,900 43,096,130,000
25/10/2018 57,300 1.50 ▲ 2.62 55,800 57,300 53,400 1,015,970 58,215,081,000
24/10/2018 55,800 -2.20 ▼ -3.94 58,000 58,500 55,800 669,070 37,334,106,000
23/10/2018 58,000 -2.40 ▼ -4.14 60,400 60,500 56,900 753,750 43,717,500,000
22/10/2018 60,400 -1.60 ▼ -2.65 62,000 62,800 60,400 458,870 27,715,748,000
21/10/2018 62,000 -1.00 ▼ -1.61 63,000 62,400 60,800 480,870 29,813,940,000
19/10/2018 62,000 -1.00 ▼ -1.61 63,000 62,400 60,800 480,870 29,813,940,000
18/10/2018 63,000 -0.40 ▼ -0.63 63,400 63,500 62,100 208,850 13,157,550,000
17/10/2018 63,400 -0.10 ▼ -0.16 63,400 64,900 63,100 832,180 52,760,212,000
16/10/2018 63,400 0.70 ▲ 1.10 62,700 63,800 62,500 392,600 24,890,840,000
15/10/2018 62,700 -1.50 ▼ -2.39 64,200 64,400 62,000 556,180 34,872,486,000
14/10/2018 64,200 1.30 ▲ 2.02 62,900 64,400 62,000 808,250 51,889,650,000
12/10/2018 64,200 1.30 ▲ 2.02 62,900 64,400 62,000 808,250 51,889,650,000
11/10/2018 62,900 -4.10 ▼ -6.52 67,000 65,000 62,400 1,631,410 102,615,689,000
10/10/2018 67,000 -0.10 ▼ -0.15 67,100 67,700 66,800 431,240 28,893,080,000
09/10/2018 67,100 0.30 ▲ 0.45 66,800 67,700 67,000 547,390 36,729,869,000
08/10/2018 66,800 -2.20 ▼ -3.29 69,000 69,000 66,500 1,448,090 96,732,412,000
07/10/2018 69,000 -2.50 ▼ -3.62 71,500 71,400 69,000 761,890 52,570,410,000
05/10/2018 69,000 -2.50 ▼ -3.62 71,500 71,400 69,000 761,890 52,570,410,000
04/10/2018 71,500 0.80 ▲ 1.12 70,700 71,700 70,700 501,260 35,840,090,000
03/10/2018 70,700 -0.30 ▼ -0.42 71,000 71,100 70,500 461,970 32,661,279,000
02/10/2018 71,000 -0.60 ▼ -0.85 71,600 72,400 70,500 640,350 45,464,850,000
01/10/2018 71,600 0.60 ▲ 0.84 71,000 72,600 70,900 905,790 64,854,564,000
30/09/2018 71,000 -1.10 ▼ -1.55 72,100 72,700 71,000 798,310 56,680,010,000
28/09/2018 71,000 -1.10 ▼ -1.55 72,100 72,700 71,000 798,310 56,680,010,000
27/09/2018 72,100 0.10 ▲ 0.14 72,000 72,500 71,500 786,580 56,712,418,000
26/09/2018 72,000 -1.10 ▼ -1.53 73,100 73,100 72,000 1,070,320 77,063,040,000
25/09/2018 73,100 0.10 ▲ 0.14 73,000 73,900 72,900 842,810 61,609,411,000
24/09/2018 73,000 2.20 ▲ 3.01 70,800 73,100 71,000 1,223,920 89,346,160,000
21/09/2018 70,800 -0.50 ▼ -0.71 71,300 71,700 70,500 1,786,260 126,467,208,000
20/09/2018 71,300 0.60 ▲ 0.84 70,700 71,400 70,600 701,700 50,031,210,000
19/09/2018 70,700 -0.70 ▼ -0.99 71,400 72,300 70,700 887,800 62,767,460,000
18/09/2018 71,400 0.20 ▲ 0.28 71,200 71,500 70,100 613,920 43,833,888,000
17/09/2018 71,200 0.60 ▲ 0.84 70,600 71,900 69,600 871,820 62,073,584,000
14/09/2018 70,600 0.80 ▲ 1.13 69,800 70,700 68,900 1,147,060 80,982,436,000
13/09/2018 69,800 -1.20 ▼ -1.72 71,000 71,900 69,500 1,349,440 94,190,912,000
12/09/2018 71,000 1.00 ▲ 1.41 70,000 71,900 70,300 1,294,740 91,926,540,000
11/09/2018 70,000 0.50 ▲ 0.71 69,500 70,300 69,200 734,210 51,394,700,000
10/09/2018 69,500 1.70 ▲ 2.45 67,800 70,300 67,800 1,877,740 130,502,930,000
07/09/2018 67,800 0.70 ▲ 1.03 67,100 67,900 66,800 592,540 40,174,212,000
06/09/2018 67,100 0.10 ▲ 0.15 67,000 67,600 66,600 924,700 62,047,370,000
05/09/2018 67,000 -0.40 ▼ -0.60 67,400 67,900 66,300 1,307,880 87,627,960,000
04/09/2018 67,400 -0.40 ▼ -0.59 67,800 68,800 67,200 735,330 49,561,242,000
03/09/2018 67,800 -1.00 ▼ -1.47 68,800 69,700 67,800 465,030 31,529,034,000
31/08/2018 67,800 -1.00 ▼ -1.47 68,800 69,700 67,800 465,030 31,529,034,000
30/08/2018 68,800 1.50 ▲ 2.18 67,300 68,800 66,700 971,010 66,805,488,000
29/08/2018 67,300 -1.70 ▼ -2.53 69,000 69,000 67,000 1,403,870 94,480,451,000
28/08/2018 69,000 0.20 ▲ 0.29 68,800 69,400 68,100 859,970 59,337,930,000
27/08/2018 68,800 0.80 ▲ 1.16 68,000 69,300 68,000 893,630 61,481,744,000
24/08/2018 68,000 2.10 ▲ 3.09 65,900 68,300 65,500 2,117,990 144,023,320,000
23/08/2018 65,900 0.30 ▲ 0.46 65,600 66,600 65,400 535,200 35,269,680,000
22/08/2018 65,600 -0.20 ▼ -0.30 65,800 67,000 65,500 681,810 44,726,736,000
21/08/2018 65,800 0.30 ▲ 0.46 65,500 66,400 64,800 753,180 49,559,244,000
20/08/2018 65,500 1.30 ▲ 1.98 64,200 66,500 64,000 1,133,600 74,250,800,000
17/08/2018 64,200 -0.40 ▼ -0.62 64,600 65,200 64,000 530,720 34,072,224,000
16/08/2018 64,600 1.80 ▲ 2.79 62,800 65,000 61,000 1,441,710 93,134,466,000
15/08/2018 62,800 -2.80 ▼ -4.46 65,600 65,700 62,700 733,050 46,035,540,000
14/08/2018 65,600 -0.90 ▼ -1.37 66,500 66,200 65,100 628,640 41,238,784,000
13/08/2018 66,500 2.60 ▲ 3.91 63,900 66,500 63,000 1,369,790 91,091,035,000
10/08/2018 63,900 1.00 ▲ 1.56 62,900 63,900 62,100 665,110 42,500,529,000
09/08/2018 62,900 -0.10 ▼ -0.16 63,000 64,300 62,000 848,730 53,385,117,000
08/08/2018 63,000 0.40 ▲ 0.63 62,600 63,800 62,600 560,540 35,314,020,000
07/08/2018 62,600 -1.30 ▼ -2.08 63,900 64,000 62,400 763,020 47,765,052,000
06/08/2018 63,900 1.30 ▲ 2.03 62,600 64,400 61,800 701,070 44,798,373,000
03/08/2018 62,600 0.90 ▲ 1.44 61,700 64,000 62,000 1,312,750 82,178,150,000
02/08/2018 61,700 0.40 ▲ 0.65 61,300 61,800 60,700 951,560 58,711,252,000
01/08/2018 61,300 0.80 ▲ 1.31 60,500 62,600 60,600 747,160 45,800,908,000
31/07/2018 60,500 2.50 ▲ 4.13 58,000 61,900 57,700 1,559,950 94,376,975,000
30/07/2018 58,000 1.30 ▲ 2.24 56,700 58,000 57,100 668,090 38,749,220,000
29/07/2018 56,700 0.70 ▲ 1.23 56,000 57,300 56,000 287,950 16,326,765,000
27/07/2018 56,700 0.70 ▲ 1.23 56,000 57,300 56,000 287,950 16,326,765,000
26/07/2018 56,000 -0.90 ▼ -1.61 56,900 56,800 55,700 407,460 22,817,760,000
25/07/2018 56,900 -0.10 ▼ -0.18 57,000 58,000 56,900 436,720 24,849,368,000
24/07/2018 57,000 -0.20 ▼ -0.35 57,200 57,800 56,300 376,550 21,463,350,000
23/07/2018 57,200 1.10 ▲ 1.92 56,100 58,600 56,000 628,000 35,921,600,000
22/07/2018 56,100 -1.50 ▼ -2.67 57,600 57,400 56,100 480,790 26,972,319,000
20/07/2018 56,100 -1.50 ▼ -2.67 57,600 57,400 56,100 480,790 26,972,319,000
19/07/2018 57,600 0.60 ▲ 1.04 57,000 58,200 56,800 408,530 23,531,328,000
18/07/2018 57,000 3.00 ▲ 5.26 54,000 57,000 54,600 771,000 43,947,000,000
17/07/2018 54,000 -0.40 ▼ -0.74 54,400 54,900 53,000 308,540 16,661,160,000
16/07/2018 54,400 0.40 ▲ 0.74 54,000 55,000 53,500 227,950 12,400,480,000
15/07/2018 54,000 0.50 ▲ 0.93 53,500 54,800 53,800 266,960 14,415,840,000
13/07/2018 54,000 0.50 ▲ 0.93 53,500 54,800 53,800 266,960 14,415,840,000
12/07/2018 53,500 -0.50 ▼ -0.93 54,000 54,700 52,800 139,300 7,452,550,000
11/07/2018 54,000 -1.00 ▼ -1.85 55,000 54,000 52,100 406,410 21,946,140,000
10/07/2018 55,000 1.00 ▲ 1.82 55,000 56,500 55,000 301,320 16,572,600,000
09/07/2018 55,000 0.60 ▲ 1.09 54,400 56,900 55,000 358,880 19,738,400,000
08/07/2018 54,400 1.60 ▲ 2.94 52,800 56,100 51,800 683,880 37,203,072,000
06/07/2018 54,400 1.60 ▲ 2.94 52,800 56,100 51,800 683,880 37,203,072,000
05/07/2018 52,800 -2.80 ▼ -5.30 55,600 56,000 52,800 498,150 26,302,320,000
04/07/2018 55,600 0.50 ▲ 0.90 55,100 56,500 54,200 319,770 17,779,212,000
03/07/2018 55,100 -3.40 ▼ -6.17 58,500 58,500 55,000 446,650 24,610,415,000
02/07/2018 58,500 -0.50 ▼ -0.85 58,500 58,700 55,900 488,920 28,601,820,000
01/07/2018 58,500 -0.50 ▼ -0.85 59,000 0 0 149,200 8,728,200,000
29/06/2018 58,500 -0.50 ▼ -0.85 59,000 59,900 58,500 149,200 8,728,200,000
28/06/2018 59,000 -0.80 ▼ -1.36 59,800 59,800 58,000 410,520 24,220,680,000
27/06/2018 59,800 -0.80 ▼ -1.34 60,600 62,000 59,800 331,450 19,820,710,000
26/06/2018 60,600 -1.00 ▼ -1.65 61,600 61,100 60,000 221,360 13,414,416,000
25/06/2018 61,600 1.20 ▲ 1.95 60,400 62,800 61,500 383,240 23,607,584,000
22/06/2018 63,400 0.80 ▲ 1.26 62,600 63,400 61,900 308,340 19,548,756,000
21/06/2018 62,600 -1.30 ▼ -2.08 63,900 63,800 62,500 259,740 16,259,724,000
20/06/2018 63,900 1.40 ▲ 2.19 62,500 63,900 61,500 305,680 19,532,952,000
19/06/2018 62,500 -2.00 ▼ -3.20 64,500 64,000 60,000 1,282,720 80,170,000,000
18/06/2018 64,500 -2.80 ▼ -4.34 67,300 67,200 64,500 517,670 33,389,715,000
17/06/2018 67,300 0.60 ▲ 0.89 66,700 67,300 65,700 476,310 32,055,663,000
15/06/2018 67,300 0.60 ▲ 0.89 66,700 67,300 65,700 476,310 32,055,663,000
14/06/2018 66,700 -0.30 ▼ -0.45 67,000 68,300 66,700 594,110 39,627,137,000
13/06/2018 67,000 2.20 ▲ 3.28 64,800 67,000 64,500 496,570 33,270,190,000
12/06/2018 64,800 -1.50 ▼ -2.31 66,300 66,000 62,200 927,160 60,079,968,000
11/06/2018 66,300 -1.90 ▼ -2.87 68,200 68,400 66,200 584,970 38,783,511,000
10/06/2018 68,200 1.30 ▲ 1.91 66,900 68,500 65,800 781,580 53,303,756,000
08/06/2018 68,200 1.30 ▲ 1.91 66,900 68,500 65,800 781,580 53,303,756,000
07/06/2018 66,900 -0.30 ▼ -0.45 67,200 67,400 66,000 637,220 42,630,018,000
06/06/2018 67,200 1.60 ▲ 2.38 65,600 67,500 64,800 547,500 36,792,000,000
05/06/2018 65,600 2.80 ▲ 4.27 62,800 66,500 62,800 765,440 50,212,864,000
04/06/2018 62,800 0.30 ▲ 0.48 62,500 63,500 61,600 386,910 24,297,948,000
03/06/2018 62,500 0.50 ▲ 0.80 62,000 63,000 60,900 686,660 42,916,250,000
01/06/2018 62,500 0.50 ▲ 0.80 62,000 63,000 60,900 686,660 42,916,250,000
31/05/2018 62,000 3.50 ▲ 5.65 58,500 62,500 58,000 849,930 52,695,660,000
30/05/2018 58,500 -1.40 ▼ -2.39 59,900 60,500 58,500 490,400 28,688,400,000
29/05/2018 59,900 3.90 ▲ 6.51 56,000 59,900 56,400 678,390 40,635,561,000
28/05/2018 56,000 -3.50 ▼ -6.25 59,500 59,000 56,000 976,740 54,697,440,000
27/05/2018 59,500 -3.50 ▼ -5.88 63,000 63,500 59,500 618,290 36,788,255,000
25/05/2018 59,500 -3.50 ▼ -5.88 63,000 63,500 59,500 618,290 36,788,255,000
24/05/2018 63,000 -0.30 ▼ -0.48 63,300 64,500 62,000 382,870 24,120,810,000
23/05/2018 63,300 1.30 ▲ 2.05 62,000 63,300 60,200 614,660 38,907,978,000
22/05/2018 62,000 -4.00 ▼ -6.45 66,000 66,000 61,400 955,310 59,229,220,000
21/05/2018 66,000 -3.00 ▼ -4.55 69,000 69,100 66,000 542,820 35,826,120,000
20/05/2018 69,000 1.00 ▲ 1.45 68,000 69,000 65,000 825,630 56,968,470,000
18/05/2018 69,000 1.00 ▲ 1.45 68,000 69,000 65,000 825,630 56,968,470,000
17/05/2018 68,000 -1.00 ▼ -1.47 69,000 69,300 68,000 852,580 57,975,440,000
16/05/2018 69,000 -1.60 ▼ -2.32 70,600 71,000 68,500 728,550 50,269,950,000
15/05/2018 70,600 4.60 ▲ 6.52 66,000 70,600 66,000 1,275,590 90,056,654,000
14/05/2018 66,000 2.00 ▲ 3.03 64,000 66,100 64,100 408,200 26,941,200,000
13/05/2018 64,000 -0.30 ▼ -0.47 64,000 64,900 62,000 672,780 43,057,920,000
11/05/2018 64,000 -0.30 ▼ -0.47 64,000 64,900 62,000 672,780 43,057,920,000
10/05/2018 64,000 -3.70 ▼ -5.78 67,700 68,000 64,000 552,890 35,384,960,000
09/05/2018 67,700 -0.50 ▼ -0.74 68,200 69,200 66,800 615,370 41,660,549,000
08/05/2018 68,200 1.70 ▲ 2.49 66,500 68,800 66,100 643,400 43,879,880,000
07/05/2018 66,500 1.10 ▲ 1.65 65,400 66,900 64,500 492,350 32,741,275,000
05/05/2018 65,400 -0.80 ▼ -1.22 66,200 66,200 64,500 632,690 41,377,926,000
04/05/2018 65,400 -0.80 ▼ -1.22 66,200 66,200 64,500 632,690 41,377,926,000
03/05/2018 66,200 0.20 ▲ 0.30 66,000 68,500 64,000 788,130 52,174,206,000
02/05/2018 66,000 4.30 ▲ 6.52 61,700 66,000 63,000 837,650 55,284,900,000
30/04/2018 61,700 4.00 ▲ 6.48 57,700 61,700 57,600 1,112,190 68,622,123,000
27/04/2018 61,700 4.00 ▲ 6.48 57,700 61,700 57,600 1,112,190 68,622,123,000
26/04/2018 57,700 -4.30 ▼ -7.45 62,000 62,900 57,700 909,200 52,460,840,000
25/04/2018 62,000 -2.60 ▼ -4.19 64,600 64,000 60,100 1,222,150 75,773,300,000
24/04/2018 62,000 -2.60 ▼ -4.19 64,600 64,000 60,100 1,222,150 75,773,300,000
23/04/2018 64,600 -4.80 ▼ -7.43 69,400 71,000 64,600 683,680 44,165,728,000
20/04/2018 69,400 2.60 ▲ 3.75 66,800 69,400 66,000 733,140 50,879,916,000
19/04/2018 66,800 -5.00 ▼ -7.49 71,800 71,800 66,800 1,255,730 83,882,764,000
18/04/2018 71,800 -2.20 ▼ -3.06 74,000 74,700 70,800 1,160,450 83,320,310,000
13/04/2018 76,500 -3.50 ▼ -4.58 80,000 80,800 75,000 948,810 72,583,965,000
12/04/2018 80,000 1.00 ▲ 1.25 79,000 80,000 77,700 950,990 76,079,200,000
11/04/2018 79,000 -4.00 ▼ -5.06 83,000 83,900 79,000 1,006,130 79,484,270,000
10/04/2018 83,000 -0.40 ▼ -0.48 83,400 83,400 81,300 557,070 46,236,810,000
09/04/2018 83,400 0.40 ▲ 0.48 83,000 84,500 82,800 761,600 63,517,440,000
06/04/2018 83,000 1.60 ▲ 1.93 81,400 83,000 80,800 891,780 74,017,740,000
05/04/2018 81,400 -1.10 ▼ -1.35 82,500 83,000 81,200 532,380 43,335,732,000
04/04/2018 82,500 -0.50 ▼ -0.61 83,000 83,500 81,900 937,700 77,360,250,000
03/04/2018 83,000 -1.90 ▼ -2.29 84,900 85,400 82,900 778,980 64,655,340,000
02/04/2018 84,900 1.20 ▲ 1.41 83,700 85,300 83,300 770,760 65,437,524,000
30/03/2018 83,700 1.40 ▲ 1.67 82,300 83,900 81,500 501,160 41,947,092,000
29/03/2018 82,300 -0.60 ▼ -0.73 82,900 83,300 81,600 374,820 30,847,686,000
28/03/2018 82,900 0.90 ▲ 1.09 82,000 83,700 80,600 500,520 41,493,108,000
27/03/2018 82,000 -1.00 ▼ -1.22 83,000 84,000 80,300 1,269,680 104,113,760,000
26/03/2018 83,000 -2.10 ▼ -2.53 85,100 86,000 83,000 1,121,370 93,073,710,000
23/03/2018 85,100 -1.80 ▼ -2.12 86,900 86,400 83,900 1,182,670 100,645,217,000
22/03/2018 86,900 0.10 ▲ 0.12 86,900 88,800 86,800 1,293,360 112,392,984,000
21/03/2018 86,900 1.40 ▲ 1.61 85,500 87,700 85,600 1,797,680 156,218,392,000
20/03/2018 85,500 -0.80 ▼ -0.94 86,300 87,200 85,500 922,890 78,907,095,000
19/03/2018 86,300 3.30 ▲ 3.82 83,000 86,500 84,500 1,156,350 99,793,005,000
16/03/2018 83,000 1.90 ▲ 2.29 81,100 85,100 81,200 2,039,440 169,273,520,000
15/03/2018 81,100 -0.10 ▼ -0.12 81,200 82,000 80,300 665,400 53,963,940,000
14/03/2018 81,200 -0.30 ▼ -0.37 81,500 83,000 81,200 511,470 41,531,364,000
13/03/2018 81,500 -0.90 ▼ -1.10 82,400 83,300 79,700 932,770 76,020,755,000
12/03/2018 82,400 -2.60 ▼ -3.16 85,000 86,000 83,800 507,620 41,827,888,000
09/03/2018 84,000 -1.00 ▼ -1.19 85,000 86,000 83,800 552,480 46,408,320,000
08/03/2018 85,000 1.70 ▲ 2.00 83,300 85,200 82,500 676,110 57,469,350,000
07/03/2018 83,300 -3.30 ▼ -3.96 86,600 86,600 83,000 833,790 69,454,707,000
06/03/2018 86,600 3.50 ▲ 4.04 83,100 87,000 83,000 838,820 72,641,812,000
05/03/2018 83,100 -3.90 ▼ -4.69 87,000 88,500 83,100 1,014,150 84,275,865,000
02/03/2018 87,000 -0.20 ▼ -0.23 87,200 87,000 85,300 849,060 73,868,220,000
01/03/2018 87,200 -2.70 ▼ -3.10 89,900 89,800 86,100 1,258,110 109,707,192,000
28/02/2018 89,900 2.00 ▲ 2.22 87,900 91,000 86,000 1,820,920 163,700,708,000
27/02/2018 87,900 -0.60 ▼ -0.68 88,500 89,500 86,500 845,450 74,315,055,000
26/02/2018 88,500 5.60 ▲ 6.33 82,900 88,700 85,000 2,159,560 191,121,060,000
23/02/2018 82,900 5.40 ▲ 6.51 77,500 82,900 78,200 2,058,340 170,636,386,000
22/02/2018 77,500 -2.20 ▼ -2.84 79,700 79,900 76,000 622,310 48,229,025,000
21/02/2018 79,700 1.50 ▲ 1.88 78,200 80,800 78,700 803,170 64,012,649,000
14/02/2018 78,200 0.30 ▲ 0.38 77,900 79,300 78,000 546,150 42,708,930,000
13/02/2018 78,200 0.30 ▲ 0.38 77,900 79,300 78,000 546,150 42,708,930,000
12/02/2018 77,900 4.80 ▲ 6.16 73,100 77,900 73,100 750,900 58,495,110,000
09/02/2018 73,100 -4.00 ▼ -5.47 77,100 74,800 71,800 770,290 56,308,199,000
08/02/2018 77,100 -2.80 ▼ -3.63 79,900 79,200 77,000 459,780 35,449,038,000
07/02/2018 79,900 -1.80 ▼ -2.25 81,700 80,200 77,600 1,566,120 125,132,988,000
06/02/2018 76,000 -5.70 ▼ -7.50 81,700 80,000 76,000 1,071,710 81,449,960,000
05/02/2018 81,700 -6.10 ▼ -7.47 87,800 87,400 81,700 1,590,460 129,940,582,000
02/02/2018 87,800 -0.80 ▼ -0.91 88,600 88,600 86,400 992,010 87,098,478,000
01/02/2018 88,600 0.10 ▲ 0.11 88,500 90,000 87,800 723,200 64,075,520,000
31/01/2018 88,500 -1.00 ▼ -1.13 89,500 93,000 85,100 1,946,140 172,233,390,000
30/01/2018 89,500 -2.30 ▼ -2.57 91,800 90,900 86,800 1,593,930 142,656,735,000
29/01/2018 91,800 -1.20 ▼ -1.31 93,000 93,000 90,600 1,706,230 156,631,914,000
26/01/2018 93,000 -0.10 ▼ -0.11 93,100 94,200 90,000 1,662,110 154,576,230,000
25/01/2018 93,100 1.20 ▲ 1.29 93,100 95,500 92,800 2,924,920 272,310,052,000
24/01/2018 60,200 -31.70 ▼ -52.66 91,900 94,400 90,000 485,810 29,245,762,000
22/01/2018 91,900 1.20 ▲ 1.31 91,900 94,400 90,000 1,527,840 140,408,496,000
19/01/2018 91,900 5.10 ▲ 5.55 86,800 91,900 86,800 2,791,600 256,548,040,000
18/01/2018 86,800 0.60 ▲ 0.69 86,200 87,300 82,000 2,552,170 221,528,356,000
17/01/2018 86,200 -4.80 ▼ -5.57 91,000 92,300 86,200 1,459,300 125,791,660,000
16/01/2018 91,000 0.50 ▲ 0.55 90,500 92,700 88,900 1,556,760 141,665,160,000
15/01/2018 90,500 3.80 ▲ 4.20 86,700 91,000 86,000 1,470,780 133,105,590,000
12/01/2018 86,700 -1.50 ▼ -1.73 88,200 91,200 86,000 1,928,010 167,158,467,000
11/01/2018 88,200 3.20 ▲ 3.63 85,000 88,800 83,700 1,057,380 93,260,916,000
10/01/2018 85,000 1.90 ▲ 2.24 83,100 86,000 83,000 1,428,940 121,459,900,000
09/01/2018 83,100 -0.90 ▼ -1.08 84,000 85,000 82,500 1,278,870 106,274,097,000
08/01/2018 84,000 5.00 ▲ 5.95 79,000 84,300 78,600 1,164,450 97,813,800,000
05/01/2018 79,000 0.40 ▲ 0.51 78,600 79,400 77,200 1,368,060 108,076,740,000
04/01/2018 78,600 3.40 ▲ 4.33 75,200 78,600 75,400 1,439,440 113,139,984,000
03/01/2018 75,200 0.20 ▲ 0.27 75,000 75,800 74,300 1,096,830 82,481,616,000
02/01/2018 75,000 0.10 ▲ 0.13 75,000 76,500 73,900 1,142,760 85,707,000,000
01/01/2018 75,000 1.00 ▲ 1.33 74,000 76,500 73,000 1,458,000 109,350,000,000
29/12/2017 75,000 1.00 ▲ 1.33 74,000 76,500 73,000 1,458,000 109,350,000,000
28/12/2017 74,000 0.80 ▲ 1.08 73,200 74,500 72,200 1,381,580 102,236,920,000
27/12/2017 73,200 -0.20 ▼ -0.27 73,200 74,300 72,000 1,163,520 85,169,664,000
26/12/2017 73,200 1.30 ▲ 1.78 71,900 73,500 71,900 1,344,510 98,418,132,000
25/12/2017 71,900 2.90 ▲ 4.03 69,000 71,900 68,800 1,751,990 125,968,081,000
24/12/2017 69,000 -0.70 ▼ -1.01 69,700 69,700 68,200 894,560 61,724,640,000
22/12/2017 69,000 -0.70 ▼ -1.01 69,700 69,700 68,200 894,560 61,724,640,000
21/12/2017 69,700 -0.30 ▼ -0.43 70,000 71,000 69,200 923,560 64,372,132,000
20/12/2017 70,000 3.00 ▲ 4.29 67,000 70,900 67,400 2,730,440 191,130,800,000
19/12/2017 65,900 0.90 ▲ 1.37 65,000 66,300 65,000 428,870 28,262,533,000
18/12/2017 66,000 1.00 ▲ 1.52 65,000 66,100 65,000 38,310 2,528,460,000
17/12/2017 65,000 0.20 ▲ 0.31 64,800 65,000 64,100 340,040 22,102,600,000
15/12/2017 64,800 2.50 ▲ 3.86 62,300 64,900 62,000 370,260 23,992,848,000
14/12/2017 62,300 -1.80 ▼ -2.89 64,100 65,000 61,900 649,540 40,466,342,000
13/12/2017 64,100 -0.30 ▼ -0.47 64,400 65,400 61,000 778,430 49,897,363,000
12/12/2017 64,400 -1.50 ▼ -2.33 65,900 65,800 64,400 306,410 19,732,804,000
11/12/2017 65,500 -0.40 ▼ -0.61 65,900 65,500 64,500 28,790 1,885,745,000
10/12/2017 65,900 1.50 ▲ 2.28 64,400 66,900 63,600 533,660 35,168,194,000
08/12/2017 64,400 -1.60 ▼ -2.48 66,000 66,500 63,900 661,200 42,581,280,000
07/12/2017 64,400 -1.50 ▼ -2.33 66,000 66,500 63,900 635,180 40,905,592,000
05/12/2017 66,500 0.30 ▲ 0.45 66,100 67,900 65,500 1,170,480 77,836,920,000
04/12/2017 66,200 1.00 ▲ 1.53 65,200 66,400 64,500 750,070 49,654,634,000
01/12/2017 65,200 3.20 ▲ 5.16 62,000 65,200 62,000 1,338,940 87,298,888,000
30/11/2017 62,000 0.20 ▲ 0.32 62,000 62,700 61,900 714,320 44,287,840,000
29/11/2017 61,800 1.70 ▲ 2.83 60,100 62,100 59,600 1,305,540 80,682,372,000
28/11/2017 60,100 -0.90 ▼ -1.48 61,000 61,100 59,800 387,960 23,316,396,000
27/11/2017 61,000 0.80 ▲ 1.33 60,000 61,700 59,500 599,940 36,596,340,000
24/11/2017 60,200 -0.30 ▼ -0.50 60,500 60,600 59,100 485,810 29,245,762,000
23/11/2017 60,500 -1.40 ▼ -2.26 61,900 62,000 60,400 569,880 34,477,740,000
22/11/2017 61,900 1.40 ▲ 2.31 60,500 62,400 60,000 536,080 33,183,352,000
21/11/2017 60,500 3.10 ▲ 5.40 57,800 61,400 57,800 1,242,580 75,176,090,000
20/11/2017 57,400 1.80 ▲ 3.24 56,300 57,600 56,300 578,810 33,223,694,000
17/11/2017 55,600 -1.60 ▼ -2.80 57,000 57,000 55,600 486,410 27,044,396,000
16/11/2017 57,200 0.30 ▲ 0.53 56,900 57,500 56,800 260,240 14,885,728,000
15/11/2017 56,900 1.60 ▲ 2.89 55,700 57,500 55,600 445,550 25,351,795,000
14/11/2017 55,300 -0.10 ▼ -0.18 55,000 56,000 54,100 462,250 25,562,425,000
13/11/2017 55,400 -2.60 ▼ -4.48 57,500 57,500 54,000 580,360 32,151,944,000
10/11/2017 58,000 -0.20 ▼ -0.34 58,000 58,200 57,100 147,190 8,537,020,000
09/11/2017 58,200 1.30 ▲ 2.28 56,900 58,400 56,400 399,080 23,226,456,000
08/11/2017 56,900 0.90 ▲ 1.61 55,900 56,900 55,900 197,170 11,218,973,000
07/11/2017 56,000 1.20 ▲ 2.19 53,600 56,900 53,600 417,220 23,364,320,000
06/11/2017 54,800 -2.40 ▼ -4.20 57,100 57,300 53,500 590,070 32,335,836,000
03/11/2017 57,200 0.40 ▲ 0.70 56,800 58,000 56,700 356,150 20,371,780,000
02/11/2017 56,800 -4.00 ▼ -6.58 60,100 60,800 56,800 708,070 40,218,376,000
01/11/2017 60,800 -0.40 ▼ -0.65 61,500 61,500 60,000 386,030 23,470,624,000
31/10/2017 61,200 -0.80 ▼ -1.29 62,000 62,000 61,000 205,440 12,572,928,000
30/10/2017 62,000 -0.60 ▼ -0.96 63,000 63,200 62,000 475,770 29,497,740,000
27/10/2017 62,600 0.60 ▲ 0.97 62,000 62,600 61,700 265,120 16,596,512,000
26/10/2017 62,000 -0.20 ▼ -0.32 62,300 62,300 60,800 150,610 9,337,820,000
25/10/2017 62,200 0.00 ■■ 0.00 62,200 62,300 60,500 101,350 6,303,970,000
24/10/2017 62,200 -0.20 ▼ -0.32 62,100 62,900 60,800 298,110 18,542,442,000
23/10/2017 62,400 -0.90 ▼ -1.42 62,800 63,000 62,000 228,920 14,284,608,000
20/10/2017 63,300 0.00 ■■ 0.00 63,300 64,000 63,000 326,490 20,666,817,000
19/10/2017 63,300 0.50 ▲ 0.80 62,800 63,500 62,500 416,860 26,387,238,000
18/10/2017 62,800 0.80 ▲ 1.29 62,000 63,300 61,600 516,960 32,465,088,000
17/10/2017 62,000 1.10 ▲ 1.81 60,600 62,000 60,600 398,400 24,700,800,000
16/10/2017 60,900 0.00 ■■ 0.00 60,600 61,200 60,300 258,220 15,725,598,000
13/10/2017 60,900 0.00 ■■ 0.00 60,600 60,900 60,400 360,640 21,962,976,000
12/10/2017 60,900 -0.90 ▼ -1.46 61,800 61,800 60,700 276,780 16,855,902,000
11/10/2017 61,800 0.00 ■■ 0.00 62,000 62,000 61,700 226,180 13,977,924,000
10/10/2017 61,800 0.60 ▲ 0.98 61,000 61,800 60,600 213,840 13,215,312,000
09/10/2017 61,200 -0.50 ▼ -0.81 61,500 61,500 60,500 174,990 10,709,388,000
06/10/2017 61,700 0.30 ▲ 0.49 61,400 62,300 61,300 129,560 7,993,852,000
05/10/2017 61,400 1.00 ▲ 1.66 60,400 62,400 60,400 254,450 15,623,230,000
04/10/2017 60,400 0.20 ▲ 0.33 60,300 60,700 59,600 332,820 20,102,328,000
03/10/2017 60,200 -1.80 ▼ -2.90 61,900 62,700 59,500 459,660 27,671,532,000
02/10/2017 62,000 -1.10 ▼ -1.74 62,500 63,100 62,000 331,260 20,538,120,000
29/09/2017 63,100 -0.80 ▼ -1.25 63,900 63,900 62,800 611,130 38,562,303,000
28/09/2017 63,900 -0.90 ▼ -1.39 64,800 64,800 63,800 442,750 28,291,725,000
27/09/2017 64,800 0.40 ▲ 0.62 64,500 64,800 64,400 252,960 16,391,808,000
26/09/2017 64,400 -0.50 ▼ -0.77 65,000 65,300 64,400 648,770 41,780,788,000
25/09/2017 64,900 0.30 ▲ 0.46 64,600 65,100 64,400 358,140 23,243,286,000
22/09/2017 64,600 0.40 ▲ 0.62 64,200 64,800 64,200 340,680 22,007,928,000
21/09/2017 64,200 0.20 ▲ 0.31 63,400 65,000 63,400 479,010 30,752,442,000
20/09/2017 64,000 -1.20 ▼ -1.84 65,200 65,200 63,700 1,065,660 68,202,240,000
19/09/2017 65,200 -1.20 ▼ -1.81 66,200 66,600 61,900 1,325,010 86,390,652,000
18/09/2017 66,400 -1.90 ▼ -2.78 68,000 68,000 66,400 1,266,740 84,111,536,000
15/09/2017 68,300 -0.10 ▼ -0.15 68,300 68,400 67,700 3,548,190 242,341,377,000
14/09/2017 68,400 -0.30 ▼ -0.44 68,700 69,200 68,400 709,380 48,521,592,000
13/09/2017 68,700 1.20 ▲ 1.78 67,700 69,200 67,500 2,785,080 191,334,996,000
12/09/2017 67,500 0.50 ▲ 0.75 66,900 67,500 66,900 647,000 43,672,500,000
11/09/2017 67,000 0.10 ▲ 0.15 67,600 67,600 66,900 484,390 32,454,130,000
08/09/2017 66,900 0.10 ▲ 0.15 66,800 67,900 66,500 743,570 49,744,833,000
07/09/2017 66,800 -0.20 ▼ -0.30 67,000 67,300 66,800 580,970 38,808,796,000
06/09/2017 67,000 0.00 ■■ 0.00 67,000 67,300 66,500 525,730 35,223,910,000
05/09/2017 67,000 0.20 ▲ 0.30 67,500 67,900 66,900 807,400 54,095,800,000
01/09/2017 66,800 0.00 ■■ 0.00 66,800 67,100 66,200 237,100 15,838,280,000
31/08/2017 66,800 -0.20 ▼ -0.30 67,000 67,700 66,600 403,980 26,985,864,000
30/08/2017 67,000 -1.00 ▼ -1.47 67,700 68,000 67,000 357,560 23,956,520,000
29/08/2017 68,000 -0.30 ▼ -0.44 68,100 68,700 67,800 544,800 37,046,400,000
28/08/2017 68,300 0.80 ▲ 1.19 67,500 68,500 67,300 939,860 64,192,438,000
25/08/2017 67,500 -0.10 ▼ -0.15 67,600 68,400 67,300 501,000 33,817,500,000
24/08/2017 67,600 0.90 ▲ 1.35 66,600 67,800 66,400 865,230 58,489,548,000
23/08/2017 66,700 0.00 ■■ 0.00 66,300 66,800 66,200 103,940 6,932,798,000
22/08/2017 66,700 -0.60 ▼ -0.89 67,700 67,800 66,300 211,800 14,127,060,000
21/08/2017 67,300 1.20 ▲ 1.82 67,000 67,900 66,800 1,445,250 97,265,325,000
18/08/2017 66,100 0.30 ▲ 0.46 65,800 66,400 65,700 287,630 19,012,343,000
17/08/2017 65,800 -0.30 ▼ -0.45 66,100 66,300 65,800 202,030 13,293,574,000
16/08/2017 66,100 -0.20 ▼ -0.30 66,300 66,700 65,500 578,890 38,264,629,000
15/08/2017 66,300 0.30 ▲ 0.45 66,300 66,300 65,500 269,720 17,882,436,000
14/08/2017 66,000 1.50 ▲ 2.33 64,500 66,200 64,200 264,910 17,484,060,000
11/08/2017 64,500 -0.70 ▼ -1.07 65,000 65,900 64,200 186,140 12,006,030,000
10/08/2017 65,200 -0.60 ▼ -0.91 65,000 66,000 64,800 283,290 18,470,508,000
09/08/2017 65,800 -1.70 ▼ -2.52 67,500 68,000 65,500 699,190 46,006,702,000
08/08/2017 67,500 0.70 ▲ 1.05 66,800 69,000 66,800 1,347,990 90,989,325,000
07/08/2017 66,800 3.20 ▲ 5.03 63,600 66,800 63,500 1,648,590 110,125,812,000
04/08/2017 63,600 0.60 ▲ 0.95 62,800 63,900 62,700 515,090 32,759,724,000
03/08/2017 63,000 -0.20 ▼ -0.32 63,000 63,200 62,700 331,860 20,907,180,000
02/08/2017 63,200 0.20 ▲ 0.32 62,800 63,500 62,100 347,480 21,960,736,000
01/08/2017 63,000 0.20 ▲ 0.32 62,200 63,700 62,200 420,960 26,520,480,000
31/07/2017 62,800 -1.40 ▼ -2.18 64,000 64,000 62,800 291,180 18,286,104,000
28/07/2017 64,200 1.40 ▲ 2.23 62,700 64,200 62,100 505,210 32,434,482,000
27/07/2017 62,800 -1.80 ▼ -2.79 64,100 64,100 62,800 883,020 55,453,656,000
26/07/2017 64,600 -0.30 ▼ -0.46 65,200 65,200 64,300 328,670 21,232,082,000
25/07/2017 64,900 1.90 ▲ 3.02 62,000 65,000 61,000 1,548,220 100,479,478,000
24/07/2017 63,000 -2.50 ▼ -3.82 64,500 65,500 63,000 1,064,220 67,045,860,000
21/07/2017 65,500 0.00 ■■ 0.00 65,500 66,000 65,300 615,940 40,344,070,000
20/07/2017 65,500 -3.80 ▼ -5.48 66,700 66,900 65,300 583,230 38,201,565,000
19/07/2017 69,300 0.40 ▲ 0.58 68,800 69,900 68,800 998,340 69,184,962,000
18/07/2017 68,900 0.20 ▲ 0.29 68,300 69,200 68,200 796,070 54,849,223,000
17/07/2017 68,700 -1.30 ▼ -1.86 70,000 70,400 68,600 613,290 42,133,023,000
14/07/2017 70,000 -0.20 ▼ -0.28 70,800 71,000 70,000 766,980 53,688,600,000
13/07/2017 70,200 1.40 ▲ 2.03 69,000 70,200 69,000 1,069,020 75,045,204,000
12/07/2017 68,800 0.00 ■■ 0.00 69,800 69,800 68,800 905,250 62,281,200,000
11/07/2017 68,800 0.00 ■■ 0.00 68,800 68,800 68,000 669,300 46,047,840,000
10/07/2017 68,800 -0.70 ▼ -1.01 68,500 69,400 68,200 1,149,130 79,060,144,000
07/07/2017 69,500 -1.50 ▼ -2.11 70,700 71,000 69,400 1,345,800 93,533,100,000
06/07/2017 71,000 2.20 ▲ 3.20 68,500 71,200 68,000 1,697,930 120,553,030,000
05/07/2017 68,800 1.10 ▲ 1.62 67,600 69,400 67,300 493,040 33,921,152,000
04/07/2017 67,700 -1.20 ▼ -1.74 68,500 68,600 67,200 983,220 66,563,994,000
03/07/2017 68,900 -0.10 ▼ -0.14 69,000 69,600 68,500 1,235,890 85,152,821,000
30/06/2017 69,000 -0.50 ▼ -0.72 69,900 70,100 69,000 846,590 58,414,710,000
29/06/2017 69,500 0.90 ▲ 1.31 68,800 70,200 67,900 980,940 68,175,330,000
28/06/2017 68,600 -0.20 ▼ -0.29 68,400 69,700 67,300 1,212,630 83,186,418,000
27/06/2017 68,800 -3.00 ▼ -4.18 71,300 71,600 68,800 1,547,410 106,461,808,000
26/06/2017 71,800 0.40 ▲ 0.56 72,000 73,300 71,200 1,137,940 81,704,092,000
23/06/2017 71,400 1.90 ▲ 2.73 69,700 72,000 69,600 1,825,360 130,330,704,000
22/06/2017 69,500 2.60 ▲ 3.89 67,600 69,800 67,500 1,121,960 77,976,220,000
21/06/2017 66,900 1.50 ▲ 2.29 65,500 67,000 64,400 980,190 65,574,711,000
20/06/2017 65,400 1.60 ▲ 2.51 64,000 65,400 63,900 1,506,260 98,509,404,000
19/06/2017 63,800 1.40 ▲ 2.24 62,300 63,800 62,300 797,760 50,897,088,000
16/06/2017 62,400 -0.40 ▼ -0.64 62,400 63,000 62,300 369,590 23,062,416,000
15/06/2017 62,800 -0.20 ▼ -0.32 62,500 63,300 62,100 546,160 34,298,848,000
14/06/2017 63,000 0.00 ■■ 0.00 62,800 63,000 61,900 848,170 53,434,710,000
13/06/2017 63,000 0.00 ■■ 0.00 63,200 63,700 62,700 422,580 26,622,540,000
12/06/2017 63,000 0.40 ▲ 0.64 62,600 64,500 62,300 830,860 52,344,180,000
09/06/2017 62,600 1.50 ▲ 2.45 61,000 63,400 61,000 1,104,760 69,157,976,000
08/06/2017 61,100 0.00 ■■ 0.00 61,100 61,300 60,800 325,680 19,899,048,000
07/06/2017 61,100 -0.40 ▼ -0.65 61,400 61,800 61,000 626,820 38,298,702,000
06/06/2017 61,500 0.40 ▲ 0.65 61,100 61,500 60,800 554,760 34,117,740,000
05/06/2017 61,100 1.40 ▲ 2.35 59,700 61,800 59,200 665,100 40,637,610,000
02/06/2017 59,700 -1.50 ▼ -2.45 60,700 61,200 59,700 1,244,790 74,313,963,000
01/06/2017 61,200 0.00 ■■ 0.00 61,200 61,800 61,200 522,880 32,000,256,000
31/05/2017 61,200 0.20 ▲ 0.33 61,500 61,700 60,400 714,650 43,736,580,000
30/05/2017 61,000 0.90 ▲ 1.50 60,100 62,100 60,100 1,067,000 65,087,000,000
29/05/2017 60,100 2.00 ▲ 3.44 58,000 60,500 58,000 967,250 58,131,725,000
26/05/2017 58,100 -0.90 ▼ -1.53 58,200 58,900 57,600 1,237,030 71,871,443,000
25/05/2017 59,000 0.00 ■■ 0.00 59,000 60,100 58,600 684,100 40,361,900,000
24/05/2017 59,000 -1.60 ▼ -2.64 60,600 60,700 57,500 1,789,900 105,604,100,000
23/05/2017 60,600 0.00 ■■ 0.00 61,000 64,500 60,600 2,839,240 172,057,944,000
22/05/2017 60,600 3.90 ▲ 6.88 59,800 60,600 59,000 3,062,670 185,597,802,000
19/05/2017 56,700 3.70 ▲ 6.98 53,800 56,700 53,300 4,369,030 247,724,001,000
18/05/2017 53,000 2.00 ▲ 3.92 50,800 53,000 50,800 3,077,950 163,131,350,000
17/05/2017 51,000 -0.10 ▼ -0.20 51,000 52,000 50,500 1,642,560 83,770,560,000
16/05/2017 51,100 2.40 ▲ 4.93 49,100 52,000 48,700 3,627,190 185,349,409,000
15/05/2017 48,700 0.10 ▲ 0.21 48,250 49,200 48,000 2,429,190 118,301,553,000
09/05/2017 46,900 -0.60 ▼ -1.26 47,500 47,500 46,900 864,620 40,550,678,000
08/05/2017 47,500 0.40 ▲ 0.85 47,000 47,500 46,600 1,414,880 67,206,800,000
05/05/2017 47,100 -0.40 ▼ -0.84 47,100 47,500 47,000 1,274,310 60,020,001,000
04/05/2017 47,500 0.75 ▲ 1.60 46,750 47,500 46,700 2,947,740 140,017,650,000
03/05/2017 46,750 0.10 ▲ 0.21 46,650 46,800 46,000 521,490 24,379,657,500
28/04/2017 46,650 0.75 ▲ 1.63 46,100 47,000 46,100 781,910 36,476,101,500
27/04/2017 45,900 1.80 ▲ 4.08 44,100 45,900 44,100 825,430 37,887,237,000
26/04/2017 44,100 -1.05 ▼ -2.33 43,100 44,500 43,100 1,743,790 76,901,139,000
25/04/2017 45,150 -3.25 ▼ -6.71 48,100 48,400 45,050 2,533,550 114,389,782,500
24/04/2017 48,400 -0.50 ▼ -1.02 48,900 49,500 48,000 1,757,390 85,057,676,000
21/04/2017 48,900 0.00 ■■ 0.00 51,800 51,800 46,000 4,820,970 235,745,433,000
01/01/1970 39,050 0.00 ■■ 0.00 39,050 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • 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