Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đường Quảng Ngãi
Quang Ngai Sugar Joint Stock Company
Mã CK:      QNS      50.60      ■■ 0 (0%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Hàng tiêu dùng
Website: http://www.qns.com.vn
QNS » 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 50,600 0.00 ■■ 0.00 50,600 51,500 50,600 46,400 2,347,840,000
21/11/2024 51,000 1.90 ▲ 3.73 49,100 51,300 49,300 203,920 10,399,920,000
20/11/2024 49,400 0.30 ▲ 0.61 49,100 49,400 48,900 32,110 1,586,234,000
19/11/2024 49,000 -0.20 ▼ -0.41 49,200 49,200 49,000 24,560 1,203,440,000
18/11/2024 49,100 0.10 ▲ 0.20 49,000 49,800 49,000 20,270 995,257,000
15/11/2024 49,000 -0.20 ▼ -0.41 49,200 49,200 49,000 29,580 1,449,420,000
14/11/2024 49,200 0.00 ■■ 0.00 49,200 49,400 49,000 29,850 1,468,620,000
13/11/2024 49,300 0.00 ■■ 0.00 49,300 49,400 49,100 11,190 551,667,000
12/11/2024 49,300 0.10 ▲ 0.20 49,200 49,500 49,200 18,780 925,854,000
11/11/2024 49,500 0.50 ▲ 1.01 49,000 49,600 48,900 45,970 2,275,515,000
08/11/2024 49,100 0.00 ■■ 0.00 49,100 49,200 48,900 42,110 2,067,601,000
07/11/2024 49,100 0.00 ■■ 0.00 49,100 49,200 48,900 28,390 1,393,949,000
06/11/2024 49,000 0.00 ■■ 0.00 49,000 49,200 49,000 45,430 2,226,070,000
05/11/2024 49,000 0.10 ▲ 0.20 48,900 49,500 48,900 22,450 1,100,050,000
04/11/2024 48,900 0.00 ■■ 0.00 48,900 49,700 48,700 21,870 1,069,443,000
01/11/2024 48,900 0.00 ■■ 0.00 48,900 49,000 48,800 16,750 819,075,000
31/10/2024 48,900 -0.10 ▼ -0.20 49,000 49,000 48,800 7,830 382,887,000
30/10/2024 48,900 -0.10 ▼ -0.20 49,000 49,200 48,800 27,340 1,336,926,000
29/10/2024 49,100 0.20 ▲ 0.41 48,900 49,200 48,900 26,140 1,283,474,000
28/10/2024 48,900 0.10 ▲ 0.20 48,800 49,300 48,700 30,330 1,483,137,000
25/10/2024 48,600 -0.20 ▼ -0.41 48,800 49,100 48,600 38,390 1,865,754,000
24/10/2024 48,700 -0.40 ▼ -0.82 49,100 49,100 48,700 20,140 980,818,000
23/10/2024 48,800 0.00 ■■ 0.00 48,800 49,400 48,800 11,600 566,080,000
22/10/2024 48,800 -0.20 ▼ -0.41 49,000 48,900 48,600 14,860 725,168,000
21/10/2024 49,000 -0.60 ▼ -1.22 49,600 49,700 48,700 38,480 1,885,520,000
18/10/2024 49,500 0.20 ▲ 0.40 49,300 49,800 49,400 38,750 1,918,125,000
17/10/2024 49,400 0.30 ▲ 0.61 49,100 49,500 49,000 14,180 700,492,000
16/10/2024 49,300 0.10 ▲ 0.20 49,200 49,300 49,000 19,850 978,605,000
15/10/2024 49,000 -0.20 ▼ -0.41 49,200 49,400 48,900 29,570 1,448,930,000
14/10/2024 49,200 -0.10 ▼ -0.20 49,300 49,500 49,000 17,540 862,968,000
11/10/2024 49,400 0.60 ▲ 1.21 48,800 50,000 48,900 119,990 5,927,506,000
10/10/2024 48,900 0.40 ▲ 0.82 48,500 48,900 48,300 39,000 1,907,100,000
09/10/2024 48,500 0.00 ■■ 0.00 48,500 48,600 48,400 35,250 1,709,625,000
08/10/2024 48,600 0.20 ▲ 0.41 48,400 48,700 48,400 24,120 1,172,232,000
07/10/2024 48,600 0.40 ▲ 0.82 48,200 48,800 48,200 21,790 1,058,994,000
04/10/2024 48,300 -0.10 ▼ -0.21 48,400 48,500 48,100 14,650 707,595,000
03/10/2024 48,300 -0.40 ▼ -0.83 48,700 48,700 48,200 12,380 597,954,000
02/10/2024 48,700 0.50 ▲ 1.03 48,200 49,000 48,200 34,050 1,658,235,000
01/10/2024 48,500 0.40 ▲ 0.82 48,100 48,600 47,900 23,710 1,149,935,000
30/09/2024 48,500 0.00 ■■ 0.00 48,500 48,500 47,800 35,840 1,738,240,000
27/09/2024 48,400 -0.50 ▼ -1.03 48,900 49,000 48,200 20,270 981,068,000
26/09/2024 48,900 0.10 ▲ 0.20 48,800 49,100 48,600 30,620 1,497,318,000
25/09/2024 48,600 -0.20 ▼ -0.41 48,800 49,000 48,600 29,160 1,417,176,000
24/09/2024 48,700 0.00 ■■ 0.00 48,700 49,200 48,600 23,310 1,135,197,000
23/09/2024 48,900 1.20 ▲ 2.45 47,700 49,000 48,000 105,220 5,145,258,000
20/09/2024 48,000 0.70 ▲ 1.46 47,300 48,000 47,300 64,540 3,097,920,000
19/09/2024 47,300 0.00 ■■ 0.00 47,300 47,800 47,100 47,780 2,259,994,000
18/09/2024 47,300 0.00 ■■ 0.00 47,300 47,400 47,200 10,730 507,529,000
17/09/2024 47,400 0.20 ▲ 0.42 47,200 47,400 47,100 6,580 311,892,000
16/09/2024 47,400 0.30 ▲ 0.63 47,100 47,400 47,000 23,510 1,114,374,000
13/09/2024 47,200 0.20 ▲ 0.42 47,000 47,400 46,900 6,700 316,240,000
12/09/2024 47,100 0.20 ▲ 0.42 46,900 47,400 46,900 23,230 1,094,133,000
11/09/2024 47,100 0.20 ▲ 0.42 46,900 47,100 46,800 15,010 706,971,000
10/09/2024 46,700 -0.40 ▼ -0.86 47,100 47,400 46,700 22,550 1,053,085,000
09/09/2024 47,000 -0.10 ▼ -0.21 47,100 48,000 46,900 11,930 560,710,000
06/09/2024 47,000 -0.40 ▼ -0.85 47,400 47,500 47,000 14,240 669,280,000
05/09/2024 47,300 -0.20 ▼ -0.42 47,500 47,600 47,300 12,140 574,222,000
04/09/2024 47,500 -0.10 ▼ -0.21 47,600 48,000 47,300 10,310 489,725,000
30/08/2024 47,700 -0.20 ▼ -0.42 47,900 48,200 47,400 18,030 860,031,000
29/08/2024 47,900 -0.20 ▼ -0.42 48,100 48,100 47,800 5,110 244,769,000
28/08/2024 48,100 0.30 ▲ 0.62 47,800 48,700 47,700 15,590 749,879,000
27/08/2024 48,700 -0.20 ▼ -0.41 48,900 49,100 48,600 16,240 790,888,000
26/08/2024 49,000 0.20 ▲ 0.41 48,800 49,000 48,800 15,840 776,160,000
23/08/2024 48,800 0.10 ▲ 0.20 48,700 48,900 48,600 17,580 857,904,000
22/08/2024 48,800 0.50 ▲ 1.02 48,300 48,900 48,400 27,320 1,333,216,000
21/08/2024 48,500 0.30 ▲ 0.62 48,200 48,600 48,200 43,570 2,113,145,000
20/08/2024 48,200 0.30 ▲ 0.62 47,900 48,700 47,900 35,810 1,726,042,000
19/08/2024 48,000 0.80 ▲ 1.67 47,200 48,200 47,600 38,510 1,848,480,000
16/08/2024 47,700 0.60 ▲ 1.26 47,100 47,700 46,800 60,780 2,899,206,000
15/08/2024 46,800 -0.80 ▼ -1.71 47,600 47,600 46,700 49,210 2,303,028,000
14/08/2024 47,500 -0.20 ▼ -0.42 47,700 48,000 47,400 38,170 1,813,075,000
13/08/2024 47,700 -0.20 ▼ -0.42 47,900 48,000 47,600 18,500 882,450,000
12/08/2024 47,900 0.20 ▲ 0.42 47,700 48,100 47,600 24,510 1,174,029,000
09/08/2024 47,600 0.00 ■■ 0.00 47,600 48,000 47,600 15,940 758,744,000
08/08/2024 47,600 0.00 ■■ 0.00 47,600 47,700 47,500 18,850 897,260,000
07/08/2024 47,600 0.10 ▲ 0.21 47,500 47,900 47,500 24,160 1,150,016,000
06/08/2024 47,800 0.20 ▲ 0.42 47,600 48,500 46,600 17,130 818,814,000
05/08/2024 46,900 -1.60 ▼ -3.41 48,500 48,500 46,800 106,020 4,972,338,000
02/08/2024 48,600 -0.20 ▼ -0.41 48,800 48,600 48,300 61,690 2,998,134,000
01/08/2024 48,800 -0.10 ▼ -0.20 48,900 49,000 48,700 30,480 1,487,424,000
31/07/2024 48,800 0.00 ■■ 0.00 48,800 49,100 48,700 15,220 742,736,000
30/07/2024 48,800 -0.10 ▼ -0.20 48,900 49,200 48,700 24,970 1,218,536,000
29/07/2024 48,800 0.00 ■■ 0.00 48,800 49,200 48,800 17,640 860,832,000
26/07/2024 48,800 0.20 ▲ 0.41 48,600 49,000 48,600 9,010 439,688,000
25/07/2024 48,500 -0.10 ▼ -0.21 48,600 48,700 48,500 11,700 567,450,000
24/07/2024 48,600 -0.20 ▼ -0.41 48,800 48,700 48,400 68,980 3,352,428,000
23/07/2024 48,600 -0.10 ▼ -0.21 48,700 49,200 48,600 66,220 3,218,292,000
22/07/2024 48,800 -0.20 ▼ -0.41 49,000 49,200 48,600 41,410 2,020,808,000
19/07/2024 49,000 0.10 ▲ 0.20 48,900 49,200 48,900 23,000 1,127,000,000
18/07/2024 49,200 -0.10 ▼ -0.20 49,300 49,300 48,800 46,630 2,294,196,000
17/07/2024 49,100 -0.70 ▼ -1.43 49,800 49,700 48,600 83,120 4,081,192,000
16/07/2024 49,700 0.20 ▲ 0.40 49,500 49,900 49,600 3,310 164,507,000
15/07/2024 49,700 0.20 ▲ 0.40 49,500 49,700 49,400 18,910 939,827,000
12/07/2024 49,500 0.00 ■■ 0.00 49,500 49,800 49,400 45,110 2,232,945,000
11/07/2024 49,400 -0.50 ▼ -1.01 49,900 49,800 49,400 72,100 3,561,740,000
10/07/2024 49,500 -0.40 ▼ -0.81 49,900 50,500 49,400 49,610 2,455,695,000
09/07/2024 50,000 0.50 ▲ 1.00 49,500 50,300 49,500 86,970 4,348,500,000
08/07/2024 49,500 0.00 ■■ 0.00 49,500 49,700 49,400 39,290 1,944,855,000
05/07/2024 49,400 -0.20 ▼ -0.40 49,600 49,900 49,400 24,550 1,212,770,000
04/07/2024 49,700 0.20 ▲ 0.40 49,500 49,800 49,500 23,600 1,172,920,000
03/07/2024 49,600 0.10 ▲ 0.20 49,500 49,700 49,400 19,260 955,296,000
02/07/2024 49,500 -0.20 ▼ -0.40 49,700 50,000 49,200 26,840 1,328,580,000
01/07/2024 49,900 0.50 ▲ 1.00 49,400 50,500 48,800 46,980 2,344,302,000
28/06/2024 49,000 0.20 ▲ 0.41 48,800 49,900 48,700 73,780 3,615,220,000
27/06/2024 48,800 0.10 ▲ 0.20 48,700 48,900 48,600 37,740 1,841,712,000
26/06/2024 48,800 0.10 ▲ 0.20 48,700 49,000 48,600 40,190 1,961,272,000
25/06/2024 48,800 -0.10 ▼ -0.20 48,900 49,000 48,500 21,410 1,044,808,000
24/06/2024 48,500 -1.10 ▼ -2.27 49,600 49,700 48,400 112,430 5,452,855,000
21/06/2024 49,500 -0.10 ▼ -0.20 49,600 49,800 49,400 26,750 1,324,125,000
20/06/2024 49,500 0.30 ▲ 0.61 49,200 50,000 49,200 52,610 2,604,195,000
19/06/2024 49,300 0.00 ■■ 0.00 49,300 49,400 49,200 44,960 2,216,528,000
18/06/2024 49,300 0.10 ▲ 0.20 49,200 49,500 49,100 42,650 2,102,645,000
17/06/2024 49,100 -0.60 ▼ -1.22 49,700 49,500 49,100 49,710 2,440,761,000
14/06/2024 49,300 -0.60 ▼ -1.22 49,900 50,100 49,200 88,590 4,367,487,000
13/06/2024 49,900 0.00 ■■ 0.00 49,900 50,200 49,800 52,290 2,609,271,000
12/06/2024 50,000 -0.10 ▼ -0.20 50,100 50,100 49,700 63,630 3,181,500,000
11/06/2024 49,700 -0.80 ▼ -1.61 50,500 50,700 49,700 132,110 6,565,867,000
10/06/2024 50,700 0.20 ▲ 0.39 50,500 50,700 50,300 71,840 3,642,288,000
07/06/2024 50,400 -0.20 ▼ -0.40 50,600 51,000 50,200 62,040 3,126,816,000
06/06/2024 50,500 0.10 ▲ 0.20 50,400 51,100 50,000 101,370 5,119,185,000
05/06/2024 50,100 0.40 ▲ 0.80 49,700 51,500 49,600 220,120 11,028,012,000
04/06/2024 49,600 -0.50 ▼ -1.01 50,100 50,300 49,500 66,470 3,296,912,000
03/06/2024 50,000 0.20 ▲ 0.40 49,800 50,600 49,700 75,710 3,785,500,000
31/05/2024 49,700 0.40 ▲ 0.80 49,300 50,200 49,300 106,790 5,307,463,000
30/05/2024 49,400 -0.30 ▼ -0.61 49,700 49,500 49,000 99,180 4,899,492,000
29/05/2024 49,300 -0.60 ▼ -1.22 49,900 50,500 49,300 104,270 5,140,511,000
28/05/2024 50,200 0.40 ▲ 0.80 49,800 50,500 49,500 92,300 4,633,460,000
27/05/2024 49,800 -0.70 ▼ -1.41 50,500 51,300 49,200 106,300 5,293,740,000
24/05/2024 49,700 -1.10 ▼ -2.21 50,800 51,800 49,200 208,560 10,365,432,000
23/05/2024 51,600 2.60 ▲ 5.04 49,000 52,200 48,900 461,910 23,834,556,000
22/05/2024 49,000 -0.10 ▼ -0.20 49,100 49,500 48,600 87,020 4,263,980,000
21/05/2024 49,200 0.70 ▲ 1.42 48,500 49,600 48,300 190,360 9,365,712,000
20/05/2024 48,300 -0.20 ▼ -0.41 48,500 49,300 48,200 82,840 4,001,172,000
17/05/2024 48,800 0.00 ■■ 0.00 48,800 48,800 48,300 72,360 3,531,168,000
16/05/2024 48,700 -0.30 ▼ -0.62 49,000 49,700 48,400 94,760 4,614,812,000
15/05/2024 49,000 0.50 ▲ 1.02 48,500 49,800 48,500 118,460 5,804,540,000
14/05/2024 48,800 0.60 ▲ 1.23 48,200 49,000 48,100 35,960 1,754,848,000
13/05/2024 48,100 -0.50 ▼ -1.04 48,600 49,000 48,000 60,410 2,905,721,000
10/05/2024 48,800 -0.70 ▼ -1.43 49,500 49,400 48,300 64,820 3,163,216,000
09/05/2024 48,800 -0.60 ▼ -1.23 49,400 50,700 48,500 152,320 7,433,216,000
08/05/2024 49,400 -0.50 ▼ -1.01 49,900 50,000 49,000 78,080 3,857,152,000
07/05/2024 49,600 1.50 ▲ 3.02 48,100 50,500 48,600 225,930 11,206,128,000
06/05/2024 48,700 1.70 ▲ 3.49 47,000 49,000 47,100 139,960 6,816,052,000
03/05/2024 47,000 0.70 ▲ 1.49 46,300 47,200 46,700 58,170 2,733,990,000
02/05/2024 46,600 0.50 ▲ 1.07 46,100 46,700 46,000 30,270 1,410,582,000
26/04/2024 46,000 0.40 ▲ 0.87 45,600 46,700 45,800 23,180 1,066,280,000
25/04/2024 45,700 0.20 ▲ 0.44 45,500 45,900 45,400 21,400 977,980,000
24/04/2024 45,600 0.10 ▲ 0.22 45,500 45,800 45,400 37,300 1,700,880,000
23/04/2024 45,500 -0.20 ▼ -0.44 45,700 45,900 45,300 15,290 695,695,000
22/04/2024 45,900 0.40 ▲ 0.87 45,500 46,000 45,500 14,120 648,108,000
19/04/2024 45,500 -0.50 ▼ -1.10 46,000 46,000 45,200 75,580 3,438,890,000
17/04/2024 46,000 -0.30 ▼ -0.65 46,300 46,400 45,800 58,380 2,685,480,000
16/04/2024 46,100 -1.60 ▼ -3.47 47,700 48,800 45,600 104,060 4,797,166,000
15/04/2024 49,200 -1.20 ▼ -2.44 50,400 50,300 49,000 94,630 4,655,796,000
12/04/2024 50,000 0.50 ▲ 1.00 49,500 51,200 49,800 150,200 7,510,000,000
11/04/2024 49,800 0.00 ■■ 0.00 49,800 49,800 49,100 26,180 1,303,764,000
10/04/2024 49,500 0.10 ▲ 0.20 49,400 50,600 49,300 39,570 1,958,715,000
09/04/2024 49,900 1.00 ▲ 2.00 48,900 49,900 48,900 53,710 2,680,129,000
08/04/2024 48,900 0.20 ▲ 0.41 48,700 49,100 48,600 26,670 1,304,163,000
05/04/2024 48,700 -0.30 ▼ -0.62 49,000 48,900 48,500 32,160 1,566,192,000
04/04/2024 48,900 -0.50 ▼ -1.02 49,400 49,500 48,800 65,920 3,223,488,000
03/04/2024 49,300 0.00 ■■ 0.00 49,300 50,000 49,200 40,320 1,987,776,000
02/04/2024 49,400 0.20 ▲ 0.40 49,200 49,500 49,000 38,450 1,899,430,000
01/04/2024 49,200 -0.70 ▼ -1.42 49,900 49,800 48,900 37,140 1,827,288,000
29/03/2024 49,600 -0.20 ▼ -0.40 49,800 50,300 49,600 55,180 2,736,928,000
28/03/2024 50,000 0.80 ▲ 1.60 49,200 50,000 49,500 68,480 3,424,000,000
27/03/2024 49,500 1.40 ▲ 2.83 48,100 49,600 48,100 135,740 6,719,130,000
26/03/2024 48,100 0.10 ▲ 0.21 48,000 48,300 47,900 34,340 1,651,754,000
25/03/2024 48,000 -0.20 ▼ -0.42 48,200 48,300 47,900 57,360 2,753,280,000
22/03/2024 48,000 -0.40 ▼ -0.83 48,400 48,600 47,900 77,560 3,722,880,000
21/03/2024 48,200 -0.10 ▼ -0.21 48,300 48,800 48,100 40,750 1,964,150,000
20/03/2024 48,400 0.30 ▲ 0.62 48,100 48,600 48,000 34,770 1,682,868,000
19/03/2024 48,400 0.60 ▲ 1.24 47,800 48,500 47,800 40,440 1,957,296,000
18/03/2024 47,700 -0.40 ▼ -0.84 48,100 48,600 47,300 74,760 3,566,052,000
15/03/2024 48,100 -0.40 ▼ -0.83 48,500 48,600 47,900 25,930 1,247,233,000
14/03/2024 48,500 0.70 ▲ 1.44 47,800 48,900 47,900 43,760 2,122,360,000
13/03/2024 47,900 0.40 ▲ 0.84 47,500 48,000 47,400 39,810 1,906,899,000
12/03/2024 47,500 0.00 ■■ 0.00 47,500 47,800 47,000 45,950 2,182,625,000
11/03/2024 47,300 -1.00 ▼ -2.11 48,300 48,200 47,100 136,200 6,442,260,000
08/03/2024 48,000 -0.60 ▼ -1.25 48,600 48,800 48,000 78,110 3,749,280,000
07/03/2024 48,800 -0.10 ▼ -0.20 48,900 49,000 48,400 53,550 2,613,240,000
06/03/2024 48,800 -0.70 ▼ -1.43 49,500 49,700 48,500 57,300 2,796,240,000
05/03/2024 49,700 0.00 ■■ 0.00 49,700 49,800 49,200 55,660 2,766,302,000
04/03/2024 49,500 1.00 ▲ 2.02 48,500 50,400 48,700 118,780 5,879,610,000
01/03/2024 48,700 0.20 ▲ 0.41 48,500 48,800 48,300 57,430 2,796,841,000
29/02/2024 48,400 -0.10 ▼ -0.21 48,500 48,800 48,300 55,140 2,668,776,000
28/02/2024 48,400 0.30 ▲ 0.62 48,100 48,800 48,100 69,600 3,368,640,000
27/02/2024 48,000 0.00 ■■ 0.00 48,000 48,300 47,900 76,110 3,653,280,000
26/02/2024 48,200 -0.40 ▼ -0.83 48,600 48,200 47,700 68,440 3,298,808,000
23/02/2024 48,000 0.00 ■■ 0.00 48,000 49,300 47,800 117,550 5,642,400,000
22/02/2024 48,000 0.30 ▲ 0.63 47,700 48,500 47,600 88,940 4,269,120,000
21/02/2024 47,800 0.10 ▲ 0.21 47,700 47,900 47,500 24,500 1,171,100,000
20/02/2024 48,000 0.00 ■■ 0.00 48,000 48,000 47,500 730,400 35,059,200,000
19/02/2024 47,900 -0.50 ▼ -1.04 48,400 48,800 47,700 764,400 36,614,760,000
16/02/2024 48,400 0.50 ▲ 1.03 47,900 48,700 47,800 1,225,800 59,328,720,000
15/02/2024 48,000 0.20 ▲ 0.42 47,800 48,200 47,600 652,000 31,296,000,000
07/02/2024 47,700 -0.40 ▼ -0.84 48,100 48,200 47,500 314,300 14,992,110,000
06/02/2024 48,000 0.00 ■■ 0.00 48,000 48,500 47,800 1,028,700 49,377,600,000
05/02/2024 48,100 0.90 ▲ 1.87 47,200 48,300 47,300 1,181,500 56,830,150,000
02/02/2024 47,700 1.10 ▲ 2.31 46,600 47,800 46,500 1,741,500 83,069,550,000
01/02/2024 46,700 0.70 ▲ 1.50 46,000 47,100 45,500 1,424,100 66,505,470,000
31/01/2024 46,000 -0.20 ▼ -0.43 46,200 46,600 45,700 698,600 32,135,600,000
30/01/2024 46,300 -0.20 ▼ -0.43 46,500 46,600 45,100 401,300 18,580,190,000
29/01/2024 46,200 0.20 ▲ 0.43 46,000 46,900 46,000 937,700 43,321,740,000
26/01/2024 45,800 -0.30 ▼ -0.66 46,100 46,300 45,800 395,700 18,123,060,000
25/01/2024 46,100 0.00 ■■ 0.00 46,100 46,300 46,000 595,400 27,447,940,000
24/01/2024 46,000 -0.20 ▼ -0.43 46,200 46,400 45,900 621,500 28,589,000,000
23/01/2024 46,000 -0.60 ▼ -1.30 46,600 47,000 45,900 695,200 31,979,200,000
22/01/2024 46,900 0.60 ▲ 1.28 46,300 47,200 46,200 901,700 42,289,730,000
19/01/2024 46,300 -0.20 ▼ -0.43 46,500 46,700 46,100 924,900 42,822,870,000
18/01/2024 46,300 0.80 ▲ 1.73 45,500 47,200 45,600 1,190,300 55,110,890,000
17/01/2024 45,600 1.00 ▲ 2.19 44,600 45,800 44,800 733,300 33,438,480,000
16/01/2024 44,700 0.80 ▲ 1.79 43,900 45,100 43,800 958,400 42,840,480,000
15/01/2024 43,700 -0.30 ▼ -0.69 44,000 44,300 43,700 371,800 16,247,660,000
12/01/2024 44,000 -0.20 ▼ -0.45 44,200 44,400 43,600 531,400 23,381,600,000
11/01/2024 43,900 -0.60 ▼ -1.37 44,500 44,600 43,800 545,800 23,960,620,000
10/01/2024 44,200 -0.40 ▼ -0.90 44,600 45,600 44,100 406,900 17,984,980,000
09/01/2024 45,600 0.30 ▲ 0.66 45,300 45,900 45,200 687,200 31,336,320,000
08/01/2024 45,300 0.10 ▲ 0.22 45,200 45,500 45,200 517,800 23,456,340,000
05/01/2024 45,100 -0.40 ▼ -0.89 45,500 45,500 45,000 539,900 24,349,490,000
04/01/2024 45,400 0.00 ■■ 0.00 45,400 45,800 45,300 366,300 16,630,020,000
03/01/2024 45,500 -0.20 ▼ -0.44 45,700 45,700 45,300 342,400 15,579,200,000
02/01/2024 45,500 -0.30 ▼ -0.66 45,800 46,100 45,500 360,300 16,393,650,000
29/12/2023 45,800 0.20 ▲ 0.44 45,600 45,900 45,500 805,600 36,896,480,000
28/12/2023 45,500 0.00 ■■ 0.00 45,500 45,700 45,300 645,700 29,379,350,000
27/12/2023 45,300 0.50 ▲ 1.10 44,800 45,800 44,700 790,200 35,796,060,000
26/12/2023 44,700 -0.10 ▼ -0.22 44,800 44,900 44,700 399,400 17,853,180,000
25/12/2023 44,800 0.00 ■■ 0.00 44,800 45,000 44,700 327,400 14,667,520,000
22/12/2023 44,800 -0.30 ▼ -0.67 45,100 45,100 44,700 382,800 17,149,440,000
21/12/2023 44,900 0.00 ■■ 0.00 44,900 45,400 44,900 418,100 18,772,690,000
20/12/2023 45,300 1.10 ▲ 2.43 44,200 45,400 44,500 682,300 30,908,190,000
19/12/2023 44,300 0.30 ▲ 0.68 44,000 44,400 43,800 601,700 26,655,310,000
18/12/2023 44,000 -0.20 ▼ -0.45 44,200 44,200 43,800 649,000 28,556,000,000
15/12/2023 44,200 -0.20 ▼ -0.45 44,400 44,400 44,100 376,300 16,632,460,000
14/12/2023 44,300 -0.10 ▼ -0.23 44,400 44,800 44,200 459,500 20,355,850,000
13/12/2023 44,300 -0.50 ▼ -1.13 44,800 45,000 44,200 762,100 33,761,030,000
12/12/2023 44,800 0.00 ■■ 0.00 44,800 45,000 44,700 278,700 12,485,760,000
11/12/2023 44,700 -0.20 ▼ -0.45 44,900 45,800 44,700 416,300 18,608,610,000
08/12/2023 44,700 -0.50 ▼ -1.12 45,200 45,300 44,700 536,900 23,999,430,000
07/12/2023 45,200 -0.70 ▼ -1.55 45,900 45,900 44,800 1,031,700 46,632,840,000
06/12/2023 46,000 -0.10 ▼ -0.22 46,100 46,100 45,800 502,100 23,096,600,000
05/12/2023 45,900 -0.40 ▼ -0.87 46,300 46,800 45,700 494,900 22,715,910,000
04/12/2023 46,800 0.80 ▲ 1.71 46,000 46,900 45,800 896,000 41,932,800,000
01/12/2023 46,300 0.60 ▲ 1.30 45,700 46,300 45,700 329,400 15,251,220,000
30/11/2023 46,200 0.50 ▲ 1.08 45,700 46,400 45,600 350,100 16,174,620,000
29/11/2023 45,800 0.60 ▲ 1.31 45,200 46,000 45,200 180,700 8,276,060,000
28/11/2023 45,600 -0.30 ▼ -0.66 45,900 45,800 45,000 291,000 13,269,600,000
27/11/2023 45,400 -0.10 ▼ -0.22 45,500 46,400 45,400 254,600 11,558,840,000
24/11/2023 45,600 -0.50 ▼ -1.10 46,100 45,900 45,000 480,500 21,910,800,000
23/11/2023 45,600 -0.80 ▼ -1.75 46,400 46,600 45,600 713,700 32,544,720,000
22/11/2023 46,300 -0.40 ▼ -0.86 46,700 46,900 46,000 848,700 39,294,810,000
21/11/2023 46,500 0.00 ■■ 0.00 46,500 47,300 46,400 445,300 20,706,450,000
20/11/2023 46,900 -0.20 ▼ -0.43 47,100 47,000 46,100 257,100 12,057,990,000
17/11/2023 46,800 -0.60 ▼ -1.28 47,400 47,900 46,500 654,300 30,621,240,000
16/11/2023 47,800 0.30 ▲ 0.63 47,500 47,800 47,000 690,200 32,991,560,000
15/11/2023 47,200 0.00 ■■ 0.00 47,200 48,100 47,100 458,200 21,627,040,000
14/11/2023 47,300 0.40 ▲ 0.85 46,900 47,500 46,900 301,300 14,251,490,000
13/11/2023 47,000 -0.20 ▼ -0.43 47,200 47,300 46,600 520,600 24,468,200,000
10/11/2023 46,800 -1.00 ▼ -2.14 47,800 47,500 46,800 816,500 38,212,200,000
09/11/2023 47,500 0.00 ■■ 0.00 47,500 48,100 47,300 939,400 44,621,500,000
08/11/2023 48,000 0.40 ▲ 0.83 47,600 48,000 46,900 878,100 42,148,800,000
07/11/2023 47,400 0.00 ■■ 0.00 47,400 48,200 47,300 563,500 26,709,900,000
06/11/2023 48,000 1.50 ▲ 3.13 46,500 48,000 46,500 977,000 46,896,000,000
03/11/2023 46,600 1.10 ▲ 2.36 45,500 46,800 46,100 672,300 31,329,180,000
02/11/2023 45,800 1.50 ▲ 3.28 44,300 45,900 44,800 336,800 15,425,440,000
01/11/2023 44,800 0.90 ▲ 2.01 43,900 44,800 43,900 476,500 21,347,200,000
31/10/2023 43,900 -1.90 ▼ -4.33 45,800 45,600 42,700 725,900 31,867,010,000
30/10/2023 45,300 -0.70 ▼ -1.55 46,000 46,200 45,000 364,400 16,507,320,000
27/10/2023 46,300 0.50 ▲ 1.08 45,800 46,500 45,300 380,200 17,603,260,000
26/10/2023 45,900 -1.80 ▼ -3.92 47,700 47,800 44,800 1,005,700 46,161,630,000
25/10/2023 47,900 0.80 ▲ 1.67 47,100 48,000 47,100 425,600 20,386,240,000
24/10/2023 47,200 47.20 ▲ 100.00 0 47,600 46,600 255,800 12,073,760,000
23/10/2023 46,800 0.30 ▲ 0.64 46,500 47,300 46,400 455,200 21,303,360,000
20/10/2023 47,200 0.30 ▲ 0.64 46,900 47,500 45,800 831,000 39,223,200,000
19/10/2023 46,500 -1.10 ▼ -2.37 47,600 48,400 46,400 651,400 30,290,100,000
18/10/2023 47,700 -0.70 ▼ -1.47 48,400 48,500 47,100 997,100 47,561,670,000
17/10/2023 47,700 -1.60 ▼ -3.35 49,300 49,300 47,500 1,083,400 51,678,180,000
16/10/2023 49,000 -0.20 ▼ -0.41 49,200 49,900 48,900 710,300 34,804,700,000
13/10/2023 49,600 -0.40 ▼ -0.81 50,000 49,900 48,800 742,600 36,832,960,000
12/10/2023 49,900 0.30 ▲ 0.60 49,600 50,200 49,700 1,308,000 65,269,200,000
11/10/2023 50,200 0.50 ▲ 1.00 49,700 50,200 49,000 684,300 34,351,860,000
10/10/2023 49,400 0.80 ▲ 1.62 48,600 50,400 49,000 687,600 33,967,440,000
09/10/2023 48,700 0.90 ▲ 1.85 47,800 49,000 48,200 285,400 13,898,980,000
06/10/2023 48,300 0.40 ▲ 0.83 47,900 48,400 47,300 261,700 12,640,110,000
05/10/2023 47,800 0.30 ▲ 0.63 47,500 48,500 47,500 334,300 15,979,540,000
04/10/2023 48,500 0.50 ▲ 1.03 48,000 48,600 46,600 686,900 33,314,650,000
03/10/2023 47,900 -1.20 ▼ -2.51 49,100 49,000 47,600 841,800 40,322,220,000
02/10/2023 48,900 -0.50 ▼ -1.02 49,400 49,500 48,900 298,800 14,611,320,000
29/09/2023 49,200 1.00 ▲ 2.03 48,200 50,000 48,900 537,000 26,420,400,000
28/09/2023 48,500 0.40 ▲ 0.82 48,100 48,900 47,900 709,500 34,410,750,000
27/09/2023 48,800 -0.10 ▼ -0.20 48,900 48,900 47,500 1,420,100 69,300,880,000
26/09/2023 48,800 -0.80 ▼ -1.64 49,600 49,600 48,300 1,164,000 56,803,200,000
21/09/2023 50,900 -1.30 ▼ -2.55 52,200 52,200 50,700 2,408,600 122,597,740,000
20/09/2023 52,200 0.70 ▲ 1.34 51,500 52,600 51,700 1,423,900 74,327,580,000
19/09/2023 51,500 0.50 ▲ 0.97 51,000 51,900 51,000 88,200 4,542,300,000
18/09/2023 51,200 1.10 ▲ 2.15 50,100 51,900 49,900 1,789,300 91,612,160,000
15/09/2023 50,000 0.50 ▲ 1.00 49,500 50,600 49,300 1,114,200 55,710,000,000
14/09/2023 49,400 -0.80 ▼ -1.62 50,200 50,200 49,000 1,061,600 52,443,040,000
13/09/2023 50,000 0.20 ▲ 0.40 49,800 50,900 49,500 1,229,600 61,480,000,000
12/09/2023 50,100 0.20 ▲ 0.40 49,900 50,300 49,300 831,800 41,673,180,000
11/09/2023 49,400 -1.00 ▼ -2.02 50,400 50,800 49,200 1,134,500 56,044,300,000
08/09/2023 50,500 0.30 ▲ 0.59 50,200 50,800 50,000 787,100 39,748,550,000
07/09/2023 50,000 -0.90 ▼ -1.80 50,900 51,100 49,700 1,550,000 77,500,000,000
06/09/2023 51,000 0.20 ▲ 0.39 50,800 51,400 50,500 1,186,300 60,501,300,000
31/08/2023 50,100 0.40 ▲ 0.80 49,700 50,500 49,500 1,315,800 65,921,580,000
30/08/2023 49,700 -0.20 ▼ -0.40 49,900 50,600 49,100 689,800 34,283,060,000
29/08/2023 50,000 1.40 ▲ 2.80 48,600 50,500 49,000 1,831,200 91,560,000,000
28/08/2023 48,700 0.00 ■■ 0.00 48,700 49,300 48,200 1,208,900 58,873,430,000
25/08/2023 48,500 -0.40 ▼ -0.82 48,900 49,800 48,200 907,700 44,023,450,000
24/08/2023 49,100 3.00 ▲ 6.11 46,100 49,800 46,500 2,843,200 139,601,120,000
23/08/2023 45,800 0.20 ▲ 0.44 45,600 47,100 45,700 377,600 17,294,080,000
22/08/2023 47,000 0.20 ▲ 0.43 46,800 47,300 46,000 585,400 27,513,800,000
21/08/2023 47,000 0.20 ▲ 0.43 46,800 47,500 46,000 717,200 33,708,400,000
18/08/2023 47,000 47.00 ▲ 100.00 0 48,000 46,500 1,361,300 63,981,100,000
17/08/2023 47,800 -1.10 ▼ -2.30 48,900 48,900 47,800 1,520,900 72,699,020,000
16/08/2023 49,200 49.20 ▲ 100.00 0 49,200 49,000 220,300 10,838,760,000
15/08/2023 49,300 1.00 ▲ 2.03 48,300 49,500 48,400 1,086,800 53,579,240,000
14/08/2023 48,600 0.00 ■■ 0.00 48,600 48,900 47,800 2,004,200 97,404,120,000
11/08/2023 48,000 -2.40 ▼ -5.00 50,400 50,500 47,900 3,476,600 166,876,800,000
10/08/2023 50,100 -1.20 ▼ -2.40 51,300 51,300 49,800 1,478,200 74,057,820,000
09/08/2023 51,000 -0.20 ▼ -0.39 51,200 51,900 50,700 1,549,500 79,024,500,000
08/08/2023 51,400 0.80 ▲ 1.56 50,600 51,800 50,800 1,389,500 71,420,300,000
07/08/2023 50,700 0.60 ▲ 1.18 50,100 51,600 49,900 1,527,200 77,429,040,000
04/08/2023 49,900 -1.00 ▼ -2.00 50,900 50,900 49,700 1,876,300 93,627,370,000
03/08/2023 50,700 0.00 ■■ 0.00 50,700 51,400 50,400 756,400 38,349,480,000
02/08/2023 50,800 -0.60 ▼ -1.18 51,400 51,300 50,300 999,300 50,764,440,000
01/08/2023 51,000 -0.30 ▼ -0.59 51,300 51,900 50,900 1,195,000 60,945,000,000
31/07/2023 50,900 -1.60 ▼ -3.14 52,500 52,500 50,800 2,471,500 125,799,350,000
28/07/2023 52,400 -0.40 ▼ -0.76 52,800 53,200 52,200 694,600 36,397,040,000
27/07/2023 52,800 52.80 ▲ 100.00 0 53,800 52,000 1,386,100 73,186,080,000
26/07/2023 52,700 -0.90 ▼ -1.71 53,600 55,000 52,600 2,106,000 110,986,200,000
25/07/2023 53,400 0.00 ■■ 0.00 53,400 54,500 53,000 1,257,000 67,123,800,000
24/07/2023 54,000 0.20 ▲ 0.37 53,800 54,000 53,000 1,373,200 74,152,800,000
21/07/2023 53,500 0.90 ▲ 1.68 52,600 54,200 53,000 1,103,100 59,015,850,000
20/07/2023 53,000 1.50 ▲ 2.83 51,500 53,100 51,600 1,182,500 62,672,500,000
19/07/2023 51,900 0.60 ▲ 1.16 51,300 52,200 51,100 826,800 42,910,920,000
18/07/2023 51,600 -0.70 ▼ -1.36 52,300 52,000 50,800 837,800 43,230,480,000
17/07/2023 51,900 -0.20 ▼ -0.39 52,100 53,200 51,500 1,222,600 63,452,940,000
14/07/2023 52,000 0.60 ▲ 1.15 51,400 52,700 51,400 1,363,700 70,912,400,000
13/07/2023 51,400 0.40 ▲ 0.78 51,000 52,300 50,800 1,594,800 81,972,720,000
12/07/2023 51,300 1.50 ▲ 2.92 49,800 51,600 50,500 1,852,600 95,038,380,000
11/07/2023 50,300 1.70 ▲ 3.38 48,600 50,400 48,600 1,582,700 79,609,810,000
10/07/2023 48,500 -0.10 ▼ -0.21 48,600 49,100 48,300 928,300 45,022,550,000
07/07/2023 48,500 -0.90 ▼ -1.86 49,400 49,200 48,000 1,778,900 86,276,650,000
06/07/2023 49,200 -0.90 ▼ -1.83 50,100 50,100 49,000 851,300 41,883,960,000
05/07/2023 49,800 0.70 ▲ 1.41 49,100 51,400 47,600 2,265,000 112,797,000,000
04/07/2023 48,900 0.00 ■■ 0.00 48,900 49,900 48,600 898,800 43,951,320,000
03/07/2023 49,100 1.30 ▲ 2.65 47,800 49,200 48,000 1,562,400 76,713,840,000
30/06/2023 47,900 0.50 ▲ 1.04 47,400 48,200 47,300 933,600 44,719,440,000
29/06/2023 47,400 -0.20 ▼ -0.42 47,600 48,100 46,900 1,122,600 53,211,240,000
28/06/2023 47,400 -0.90 ▼ -1.90 48,300 48,300 47,300 1,079,600 51,173,040,000
27/06/2023 48,300 0.30 ▲ 0.62 48,000 48,700 48,000 706,600 34,128,780,000
26/06/2023 48,500 0.20 ▲ 0.41 48,300 48,900 46,900 1,570,500 76,169,250,000
23/06/2023 48,200 -0.70 ▼ -1.45 48,900 48,900 48,000 1,363,300 65,711,060,000
22/06/2023 48,600 -0.40 ▼ -0.82 49,000 49,500 48,500 802,900 39,020,940,000
21/06/2023 49,100 49.10 ▲ 100.00 0 49,900 48,300 1,192,400 58,546,840,000
20/06/2023 48,900 1.20 ▲ 2.45 47,700 49,600 48,200 903,400 44,176,260,000
19/06/2023 48,500 2.50 ▲ 5.15 46,000 49,000 46,300 1,977,000 95,884,500,000
16/06/2023 46,100 1.10 ▲ 2.39 45,000 46,600 45,000 1,528,000 70,440,800,000
15/06/2023 45,000 -0.20 ▼ -0.44 45,200 45,600 44,800 1,122,900 50,530,500,000
14/06/2023 44,600 -1.20 ▼ -2.69 45,800 46,200 44,600 612,400 27,313,040,000
13/06/2023 45,600 1.80 ▲ 3.95 43,800 47,000 44,600 1,635,500 74,578,800,000
12/06/2023 44,400 0.80 ▲ 1.80 43,600 44,500 43,300 417,400 18,532,560,000
09/06/2023 43,500 0.20 ▲ 0.46 43,300 44,400 42,900 455,000 19,792,500,000
08/06/2023 43,000 -0.40 ▼ -0.93 43,400 43,600 42,900 594,800 25,576,400,000
07/06/2023 43,400 -0.30 ▼ -0.69 43,700 43,800 43,000 467,500 20,289,500,000
06/06/2023 43,500 -0.50 ▼ -1.15 44,000 43,900 43,400 1,076,500 46,827,750,000
05/06/2023 43,700 -1.20 ▼ -2.75 44,900 45,100 43,500 671,500 29,344,550,000
02/06/2023 45,000 0.30 ▲ 0.67 44,700 45,700 44,600 699,300 31,468,500,000
01/06/2023 45,000 1.20 ▲ 2.67 43,800 45,400 43,400 800,500 36,022,500,000
31/05/2023 43,100 -0.50 ▼ -1.16 43,600 44,700 43,100 1,147,800 49,470,180,000
30/05/2023 44,000 1.10 ▲ 2.50 42,900 44,300 42,600 1,232,700 54,238,800,000
29/05/2023 42,700 -0.50 ▼ -1.17 43,200 43,300 42,600 232,200 9,914,940,000
26/05/2023 43,000 -0.60 ▼ -1.40 43,600 43,600 42,900 289,400 12,444,200,000
25/05/2023 43,500 -0.70 ▼ -1.61 44,200 44,200 43,300 391,600 17,034,600,000
24/05/2023 44,000 44.00 ▲ 100.00 0 44,700 44,000 374,500 16,478,000,000
23/05/2023 44,500 -0.10 ▼ -0.22 44,600 45,000 44,400 221,100 9,838,950,000
22/05/2023 44,500 -1.10 ▼ -2.47 45,600 45,600 44,300 511,400 22,757,300,000
19/05/2023 45,600 -0.10 ▼ -0.22 45,700 45,700 45,400 352,100 16,055,760,000
18/05/2023 45,400 -1.20 ▼ -2.64 46,600 46,300 45,300 233,600 10,605,440,000
17/05/2023 45,700 -0.10 ▼ -0.22 45,800 49,800 45,200 1,169,900 53,464,430,000
16/05/2023 46,000 0.10 ▲ 0.22 45,900 46,000 45,500 290,900 13,381,400,000
15/05/2023 46,000 1.00 ▲ 2.17 45,000 46,400 45,200 904,200 41,593,200,000
12/05/2023 45,000 45.00 ▲ 100.00 0 45,300 44,300 410,400 18,468,000,000
11/05/2023 44,300 0.10 ▲ 0.23 44,200 44,500 44,200 125,400 5,555,220,000
10/05/2023 44,300 0.10 ▲ 0.23 44,200 44,300 44,000 124,200 5,502,060,000
09/05/2023 44,000 -0.30 ▼ -0.68 44,300 44,500 44,000 149,700 6,586,800,000
08/05/2023 44,500 0.40 ▲ 0.90 44,100 44,500 44,100 182,900 8,139,050,000
05/05/2023 44,000 1.70 ▲ 3.86 42,300 45,000 42,400 529,400 23,293,600,000
04/05/2023 42,300 -0.20 ▼ -0.47 42,500 42,500 42,000 180,000 7,614,000,000
28/04/2023 42,500 0.30 ▲ 0.71 42,200 42,900 42,200 170,800 7,259,000,000
27/04/2023 42,300 -0.60 ▼ -1.42 42,900 43,300 41,900 117,700 4,978,710,000
26/04/2023 43,000 -0.40 ▼ -0.93 43,400 44,000 42,800 125,300 5,387,900,000
25/04/2023 43,400 0.20 ▲ 0.46 43,200 44,000 43,000 257,800 11,188,520,000
24/04/2023 43,500 0.80 ▲ 1.84 42,700 43,800 42,700 391,700 17,038,950,000
21/04/2023 42,500 1.30 ▲ 3.06 41,200 43,900 41,500 472,200 20,068,500,000
20/04/2023 41,400 -0.50 ▼ -1.21 41,900 41,600 40,600 124,000 5,133,600,000
19/04/2023 41,700 -0.20 ▼ -0.48 41,900 42,000 41,600 209,500 8,736,150,000
18/04/2023 41,900 0.40 ▲ 0.95 41,500 42,500 41,100 267,100 11,191,490,000
17/04/2023 41,400 -0.10 ▼ -0.24 41,500 42,900 41,000 44,100 1,825,740,000
14/04/2023 42,900 0.10 ▲ 0.23 42,800 43,300 42,800 591,200 25,362,480,000
13/04/2023 42,900 0.10 ▲ 0.23 42,800 43,000 42,800 191,000 8,193,900,000
12/04/2023 42,800 0.60 ▲ 1.40 42,200 43,000 42,000 275,800 11,804,240,000
11/04/2023 42,300 -0.10 ▼ -0.24 42,400 42,600 42,000 40,200 1,700,460,000
10/04/2023 42,000 0.10 ▲ 0.24 41,900 43,000 41,800 300,700 12,629,400,000
07/04/2023 41,700 -0.30 ▼ -0.72 42,000 42,400 41,700 264,000 11,008,800,000
06/04/2023 41,900 -0.30 ▼ -0.72 42,200 43,000 41,900 234,600 9,829,740,000
05/04/2023 42,200 0.50 ▲ 1.18 41,700 42,400 41,800 131,300 5,540,860,000
04/04/2023 42,000 1.90 ▲ 4.52 40,100 42,300 40,800 457,500 19,215,000,000
03/04/2023 40,500 0.30 ▲ 0.74 40,200 40,700 39,000 437,600 17,722,800,000
31/03/2023 40,200 0.30 ▲ 0.75 39,900 40,900 40,000 52,400 2,106,480,000
30/03/2023 40,100 1.10 ▲ 2.74 39,000 40,200 39,300 317,500 12,731,750,000
29/03/2023 39,100 0.40 ▲ 1.02 38,700 39,100 38,800 225,600 8,820,960,000
28/03/2023 38,700 0.10 ▲ 0.26 38,600 38,700 38,500 88,600 3,428,820,000
27/03/2023 38,400 0.20 ▲ 0.52 38,200 38,700 38,300 17,100 656,640,000
24/03/2023 38,000 -0.50 ▼ -1.32 38,500 38,400 38,000 113,300 4,305,400,000
23/03/2023 38,600 0.30 ▲ 0.78 38,300 38,600 38,300 22,100 853,060,000
22/03/2023 38,300 -0.30 ▼ -0.78 38,600 38,600 38,200 161,500 6,185,450,000
21/03/2023 38,600 0.20 ▲ 0.52 38,400 38,700 38,400 135,700 5,238,020,000
20/03/2023 38,500 -0.10 ▼ -0.26 38,600 38,600 38,300 107,500 4,138,750,000
17/03/2023 38,600 0.00 ■■ 0.00 38,600 38,800 38,500 114,500 4,419,700,000
16/03/2023 38,700 0.00 ■■ 0.00 38,700 38,700 38,300 136,300 5,274,810,000
15/03/2023 38,900 0.80 ▲ 2.06 38,100 38,900 38,300 296,800 11,545,520,000
14/03/2023 38,000 -0.50 ▼ -1.32 38,500 38,500 37,800 259,000 9,842,000,000
13/03/2023 38,500 -0.40 ▼ -1.04 38,900 38,800 38,500 105,700 4,069,450,000
10/03/2023 39,000 0.50 ▲ 1.28 38,500 39,300 38,500 94,200 3,673,800,000
09/03/2023 38,500 -0.10 ▼ -0.26 38,600 38,800 38,400 161,000 6,198,500,000
08/03/2023 38,600 0.00 ■■ 0.00 38,600 38,700 38,500 40,600 1,567,160,000
07/03/2023 38,600 0.00 ■■ 0.00 38,600 38,700 38,400 55,600 2,146,160,000
06/03/2023 38,400 -0.50 ▼ -1.30 38,900 39,000 38,300 116,500 4,473,600,000
03/03/2023 38,900 0.10 ▲ 0.26 38,800 39,100 38,500 86,100 3,349,290,000
02/03/2023 38,600 -0.50 ▼ -1.30 39,100 39,300 38,500 47,100 1,818,060,000
01/03/2023 39,300 0.20 ▲ 0.51 39,100 39,300 38,800 61,200 2,405,160,000
28/02/2023 39,000 0.20 ▲ 0.51 38,800 39,300 38,700 208,900 8,147,100,000
27/02/2023 38,400 -0.50 ▼ -1.30 38,900 39,000 38,100 21,100 810,240,000
24/02/2023 38,900 0.50 ▲ 1.29 38,400 39,000 38,400 119,000 4,629,100,000
23/02/2023 38,400 -0.30 ▼ -0.78 38,700 39,000 38,000 197,800 7,595,520,000
22/02/2023 39,000 -0.40 ▼ -1.03 39,400 39,400 38,000 79,100 3,084,900,000
21/02/2023 39,500 0.50 ▲ 1.27 39,000 39,600 39,000 216,400 8,547,800,000
20/02/2023 39,200 0.50 ▲ 1.28 38,700 39,200 38,500 182,500 7,154,000,000
17/02/2023 38,400 -0.20 ▼ -0.52 38,600 38,900 38,400 125,100 4,803,840,000
16/02/2023 38,700 0.60 ▲ 1.55 38,100 38,700 38,200 116,000 4,489,200,000
15/02/2023 38,300 0.50 ▲ 1.31 37,800 38,300 37,800 72,500 2,776,750,000
14/02/2023 37,600 -0.30 ▼ -0.80 37,900 38,400 37,400 151,400 5,692,640,000
13/02/2023 38,200 -0.80 ▼ -2.09 39,000 38,900 37,300 164,300 6,276,260,000
10/02/2023 38,500 -0.60 ▼ -1.56 39,100 40,000 38,000 207,900 8,004,150,000
09/02/2023 39,400 1.40 ▲ 3.55 38,000 39,500 38,200 352,900 13,904,260,000
08/02/2023 38,100 0.60 ▲ 1.57 37,500 38,300 37,600 247,700 9,437,370,000
07/02/2023 37,900 0.60 ▲ 1.58 37,300 37,900 37,200 429,600 16,281,840,000
06/02/2023 37,300 -0.30 ▼ -0.80 37,600 37,600 37,100 151,300 5,643,490,000
03/02/2023 37,600 0.70 ▲ 1.86 36,900 38,000 37,000 399,300 15,013,680,000
02/02/2023 36,800 -0.70 ▼ -1.90 37,500 37,600 36,500 292,200 10,752,960,000
01/02/2023 37,400 1.20 ▲ 3.21 36,200 38,400 36,200 570,300 21,329,220,000
31/01/2023 36,000 0.00 ■■ 0.00 36,000 37,100 36,000 327,600 11,793,600,000
30/01/2023 36,200 0.70 ▲ 1.93 35,500 36,200 35,400 314,900 11,399,380,000
27/01/2023 35,500 0.50 ▲ 1.41 35,000 35,700 35,200 83,500 2,964,250,000
19/01/2023 35,000 0.10 ▲ 0.29 34,900 35,100 34,600 130,700 4,574,500,000
18/01/2023 35,000 0.50 ▲ 1.43 34,500 35,200 34,500 154,900 5,421,500,000
17/01/2023 34,500 0.50 ▲ 1.45 34,000 34,600 34,000 199,300 6,875,850,000
16/01/2023 34,300 0.30 ▲ 0.87 34,000 34,300 33,500 119,400 4,095,420,000
13/01/2023 34,100 0.00 ■■ 0.00 34,100 34,200 33,700 114,300 3,897,630,000
12/01/2023 34,200 0.00 ■■ 0.00 34,200 34,300 34,000 99,100 3,389,220,000
11/01/2023 34,200 0.00 ■■ 0.00 34,200 34,500 34,000 160,200 5,478,840,000
10/01/2023 34,200 0.00 ■■ 0.00 34,200 34,400 34,000 115,400 3,946,680,000
09/01/2023 34,300 -0.30 ▼ -0.87 34,600 34,900 34,000 110,500 3,790,150,000
06/01/2023 34,300 -0.70 ▼ -2.04 35,000 35,000 34,300 103,700 3,556,910,000
05/01/2023 34,800 -0.40 ▼ -1.15 35,200 35,200 34,800 88,400 3,076,320,000
04/01/2023 34,000 -1.30 ▼ -3.82 35,300 36,300 34,000 89,300 3,036,200,000
03/01/2023 36,400 0.40 ▲ 1.10 36,000 36,500 35,800 150,800 5,489,120,000
30/12/2022 35,800 -0.20 ▼ -0.56 36,000 36,000 35,700 144,100 5,158,780,000
29/12/2022 35,800 -0.10 ▼ -0.28 35,900 36,400 35,700 70,300 2,516,740,000
28/12/2022 36,000 0.20 ▲ 0.56 35,800 36,100 35,600 151,500 5,454,000,000
27/12/2022 35,700 -0.60 ▼ -1.68 36,300 36,300 35,000 162,200 5,790,540,000
26/12/2022 35,300 -1.00 ▼ -2.83 36,300 36,800 35,100 349,400 12,333,820,000
23/12/2022 36,200 -0.20 ▼ -0.55 36,400 36,500 36,200 222,100 8,040,020,000
22/12/2022 36,200 0.40 ▲ 1.10 35,800 36,800 36,000 369,400 13,372,280,000
21/12/2022 35,700 0.10 ▲ 0.28 35,600 36,100 35,500 402,600 14,372,820,000
20/12/2022 35,500 -0.50 ▼ -1.41 36,000 35,900 35,300 103,800 3,684,900,000
19/12/2022 35,900 0.10 ▲ 0.28 35,800 36,300 35,800 169,500 6,085,050,000
15/12/2022 35,700 0.00 ■■ 0.00 35,700 36,100 35,600 93,000 3,320,100,000
14/12/2022 35,800 0.00 ■■ 0.00 35,800 36,000 35,500 285,100 10,206,580,000
13/12/2022 35,900 -0.50 ▼ -1.39 36,400 36,300 35,000 131,100 4,706,490,000
12/12/2022 36,000 -0.90 ▼ -2.50 36,900 37,000 35,900 178,000 6,408,000,000
09/12/2022 36,600 -0.50 ▼ -1.37 37,100 37,000 36,600 61,600 2,254,560,000
08/12/2022 36,900 -0.50 ▼ -1.36 37,400 37,500 36,800 180,400 6,656,760,000
07/12/2022 37,300 -0.20 ▼ -0.54 37,500 38,000 37,000 98,700 3,681,510,000
06/12/2022 37,200 -1.20 ▼ -3.23 38,400 38,400 37,000 114,300 4,251,960,000
05/12/2022 38,300 0.80 ▲ 2.09 37,500 38,700 37,900 102,800 3,937,240,000
02/12/2022 38,000 0.40 ▲ 1.05 37,600 38,000 37,200 113,200 4,301,600,000
01/12/2022 37,100 0.00 ■■ 0.00 37,100 38,000 37,100 115,200 4,273,920,000
30/11/2022 37,400 0.30 ▲ 0.80 37,100 37,400 36,900 96,000 3,590,400,000
29/11/2022 37,000 0.50 ▲ 1.35 36,500 37,600 36,500 100,300 3,711,100,000
28/11/2022 36,700 0.90 ▲ 2.45 35,800 36,800 36,000 294,300 10,800,810,000
25/11/2022 35,700 0.60 ▲ 1.68 35,100 36,100 35,100 79,800 2,848,860,000
24/11/2022 35,100 -0.10 ▼ -0.28 35,200 35,300 35,000 86,200 3,025,620,000
23/11/2022 35,400 0.30 ▲ 0.85 35,100 35,400 34,500 60,800 2,152,320,000
22/11/2022 35,000 0.00 ■■ 0.00 35,000 35,400 35,000 102,600 3,591,000,000
21/11/2022 35,200 0.90 ▲ 2.56 34,300 35,300 34,500 353,300 12,436,160,000
18/11/2022 34,700 1.50 ▲ 4.32 33,200 34,700 34,000 75,000 2,602,500,000
17/11/2022 35,000 1.80 ▲ 5.14 33,200 35,000 33,200 123,000 4,305,000,000
16/11/2022 34,500 0.20 ▲ 0.58 34,300 35,000 31,200 459,300 15,845,850,000
15/11/2022 34,500 -2.60 ▼ -7.54 37,100 36,700 31,700 256,500 8,849,250,000
14/11/2022 37,300 0.00 ■■ 0.00 37,300 37,600 36,500 82,300 3,069,790,000
11/11/2022 38,000 1.40 ▲ 3.68 36,600 38,000 36,600 210,200 7,987,600,000
10/11/2022 35,900 -3.70 ▼ -10.31 39,600 39,700 35,600 252,100 9,050,390,000
09/11/2022 39,300 -0.90 ▼ -2.29 40,200 40,200 39,300 74,800 2,939,640,000
08/11/2022 40,500 -0.50 ▼ -1.23 41,000 41,000 39,500 127,300 5,155,650,000
07/11/2022 40,800 -1.00 ▼ -2.45 41,800 41,800 40,800 109,200 4,455,360,000
04/11/2022 41,700 -0.70 ▼ -1.68 42,400 42,400 41,400 69,600 2,902,320,000
03/11/2022 42,400 -0.50 ▼ -1.18 42,900 42,700 42,200 105,800 4,485,920,000
02/11/2022 42,500 -1.00 ▼ -2.35 43,500 43,500 42,500 121,700 5,172,250,000
01/11/2022 43,500 0.40 ▲ 0.92 43,100 43,700 43,000 97,200 4,228,200,000
31/10/2022 43,700 0.30 ▲ 0.69 43,400 43,700 42,500 119,100 5,204,670,000
28/10/2022 43,500 0.00 ■■ 0.00 43,500 43,700 43,300 28,800 1,252,800,000
27/10/2022 43,500 0.30 ▲ 0.69 43,200 43,500 43,200 93,700 4,075,950,000
26/10/2022 43,300 0.10 ▲ 0.23 43,200 43,500 43,000 68,900 2,983,370,000
25/10/2022 43,500 0.20 ▲ 0.46 43,300 43,700 42,900 258,100 11,227,350,000
24/10/2022 43,100 -0.40 ▼ -0.93 43,500 43,500 42,500 234,900 10,124,190,000
21/10/2022 43,300 -0.30 ▼ -0.69 43,600 44,000 43,000 135,300 5,858,490,000
20/10/2022 43,800 0.50 ▲ 1.14 43,300 43,900 43,000 158,600 6,946,680,000
19/10/2022 43,500 0.50 ▲ 1.15 43,000 43,600 42,700 225,200 9,796,200,000
18/10/2022 43,400 0.70 ▲ 1.61 42,700 43,400 42,800 118,500 5,142,900,000
17/10/2022 42,500 -0.90 ▼ -2.12 43,400 43,200 42,500 116,100 4,934,250,000
14/10/2022 43,500 1.50 ▲ 3.45 42,000 43,900 42,300 178,800 7,777,800,000
13/10/2022 42,300 0.10 ▲ 0.24 42,200 42,600 41,600 35,800 1,514,340,000
12/10/2022 42,800 0.90 ▲ 2.10 41,900 42,800 41,500 175,800 7,524,240,000
11/10/2022 42,000 0.20 ▲ 0.48 41,800 42,100 41,700 233,100 9,790,200,000
07/10/2022 43,000 -0.10 ▼ -0.23 43,100 43,000 41,500 348,800 14,998,400,000
06/10/2022 43,400 -0.60 ▼ -1.38 44,000 44,000 42,900 224,200 9,730,280,000
05/10/2022 44,100 0.40 ▲ 0.91 43,700 44,200 43,700 91,300 4,026,330,000
04/10/2022 43,900 0.10 ▲ 0.23 43,800 44,800 43,000 307,400 13,494,860,000
03/10/2022 43,700 -0.50 ▼ -1.14 44,200 44,500 43,300 135,300 5,912,610,000
30/09/2022 45,000 0.20 ▲ 0.44 44,800 45,000 43,400 341,000 15,345,000,000
29/09/2022 44,500 -0.70 ▼ -1.57 45,200 45,400 44,400 306,900 13,657,050,000
28/09/2022 45,100 -0.40 ▼ -0.89 45,500 45,900 45,000 213,300 9,619,830,000
27/09/2022 45,700 -0.20 ▼ -0.44 45,900 45,800 45,400 181,600 8,299,120,000
26/09/2022 45,800 -0.50 ▼ -1.09 46,300 46,300 45,600 362,000 16,579,600,000
23/09/2022 46,500 0.80 ▲ 1.72 45,700 46,600 45,900 201,400 9,365,100,000
22/09/2022 46,100 0.20 ▲ 0.43 45,900 46,200 45,400 253,000 11,663,300,000
21/09/2022 45,700 -0.30 ▼ -0.66 46,000 46,200 45,500 246,400 11,260,480,000
20/09/2022 46,000 0.20 ▲ 0.43 45,800 46,300 45,700 174,500 8,027,000,000
19/09/2022 45,600 -0.50 ▼ -1.10 46,100 46,300 45,400 249,800 11,390,880,000
16/09/2022 46,200 -0.60 ▼ -1.30 46,800 46,500 45,800 105,400 4,869,480,000
15/09/2022 47,100 1.00 ▲ 2.12 46,100 47,100 45,900 280,600 13,216,260,000
14/09/2022 46,100 -1.00 ▼ -2.17 47,100 47,000 45,700 526,200 24,257,820,000
13/09/2022 47,000 -0.40 ▼ -0.85 47,400 47,900 46,900 104,900 4,930,300,000
12/09/2022 47,600 0.50 ▲ 1.05 47,100 47,900 47,000 160,800 7,654,080,000
09/09/2022 47,400 0.70 ▲ 1.48 46,700 47,500 46,600 298,600 14,153,640,000
08/09/2022 46,500 -0.60 ▼ -1.29 47,100 47,200 46,300 350,400 16,293,600,000
07/09/2022 46,400 -1.50 ▼ -3.23 47,900 47,600 46,200 488,300 22,657,120,000
06/09/2022 47,800 0.20 ▲ 0.42 47,600 48,500 47,500 309,800 14,808,440,000
05/09/2022 47,900 -0.20 ▼ -0.42 48,100 48,400 47,000 195,200 9,350,080,000
31/08/2022 48,000 -0.60 ▼ -1.25 48,600 48,600 47,900 224,900 10,795,200,000
30/08/2022 48,400 1.80 ▲ 3.72 46,600 49,200 47,000 1,336,000 64,662,400,000
29/08/2022 46,700 -0.90 ▼ -1.93 47,600 47,100 46,300 551,300 25,745,710,000
26/08/2022 47,200 -1.10 ▼ -2.33 48,300 48,600 47,200 349,500 16,496,400,000
25/08/2022 48,400 0.70 ▲ 1.45 47,700 48,700 47,800 641,600 31,053,440,000
24/08/2022 47,900 -0.70 ▼ -1.46 48,600 49,300 47,600 1,016,600 48,695,140,000
23/08/2022 48,900 1.90 ▲ 3.89 47,000 49,100 47,200 1,004,500 49,120,050,000
22/08/2022 47,500 1.30 ▲ 2.74 46,200 48,300 45,600 776,600 36,888,500,000
19/08/2022 46,000 0.10 ▲ 0.22 45,900 46,800 45,500 358,800 16,504,800,000
18/08/2022 46,000 1.20 ▲ 2.61 44,800 46,800 44,800 565,800 26,026,800,000
17/08/2022 44,900 0.70 ▲ 1.56 44,200 45,400 44,300 614,100 27,573,090,000
16/08/2022 44,400 0.60 ▲ 1.35 43,800 44,600 43,900 569,000 25,263,600,000
15/08/2022 44,000 0.10 ▲ 0.23 43,900 44,100 41,200 451,600 19,870,400,000
12/08/2022 43,800 -0.20 ▼ -0.46 44,000 44,000 43,600 275,300 12,058,140,000
11/08/2022 43,700 -0.70 ▼ -1.60 44,400 44,500 43,600 456,400 19,944,680,000
10/08/2022 44,500 -0.20 ▼ -0.45 44,700 44,700 44,100 238,900 10,631,050,000
09/08/2022 44,600 0.10 ▲ 0.22 44,500 45,300 44,300 441,600 19,695,360,000
08/08/2022 44,200 0.50 ▲ 1.13 43,700 45,600 43,700 956,200 42,264,040,000
05/08/2022 43,600 -0.30 ▼ -0.69 43,900 43,900 43,600 266,800 11,632,480,000
04/08/2022 43,900 0.00 ■■ 0.00 43,900 44,300 41,200 287,300 12,612,470,000
03/08/2022 43,700 -0.30 ▼ -0.69 44,000 44,200 43,700 223,200 9,753,840,000
02/08/2022 43,700 0.00 ■■ 0.00 43,700 45,200 43,400 553,300 24,179,210,000
01/08/2022 43,400 -0.50 ▼ -1.15 43,900 45,600 43,400 382,600 16,604,840,000
29/07/2022 44,100 0.20 ▲ 0.45 43,900 44,100 43,800 143,000 6,306,300,000
28/07/2022 43,900 0.10 ▲ 0.23 43,800 44,200 43,700 143,700 6,308,430,000
27/07/2022 44,000 -0.20 ▼ -0.45 44,200 44,200 43,600 48,300 2,125,200,000
26/07/2022 44,200 0.00 ■■ 0.00 44,200 44,400 44,100 119,700 5,290,740,000
25/07/2022 44,200 0.10 ▲ 0.23 44,100 44,400 44,000 109,200 4,826,640,000
22/07/2022 44,200 0.10 ▲ 0.23 44,100 44,400 43,900 66,500 2,939,300,000
21/07/2022 44,100 0.00 ■■ 0.00 44,100 44,400 44,000 46,900 2,068,290,000
20/07/2022 44,100 0.20 ▲ 0.45 43,900 44,500 43,900 138,900 6,125,490,000
19/07/2022 44,000 -0.50 ▼ -1.14 44,500 44,400 43,700 105,300 4,633,200,000
18/07/2022 44,400 -0.40 ▼ -0.90 44,800 44,700 44,300 38,400 1,704,960,000
15/07/2022 44,300 -0.50 ▼ -1.13 44,800 45,500 44,200 95,600 4,235,080,000
14/07/2022 45,000 1.20 ▲ 2.67 43,800 45,700 43,600 251,700 11,326,500,000
13/07/2022 43,900 0.20 ▲ 0.46 43,700 44,000 43,700 96,700 4,245,130,000
12/07/2022 43,700 0.00 ■■ 0.00 43,700 43,800 43,500 72,200 3,155,140,000
11/07/2022 43,500 -0.50 ▼ -1.15 44,000 44,000 43,500 75,100 3,266,850,000
08/07/2022 43,800 0.10 ▲ 0.23 43,700 44,400 43,800 120,900 5,295,420,000
07/07/2022 43,800 -0.10 ▼ -0.23 43,900 43,900 43,500 63,000 2,759,400,000
06/07/2022 43,500 -0.90 ▼ -2.07 44,400 44,300 43,500 134,000 5,829,000,000
05/07/2022 43,900 -0.70 ▼ -1.59 44,600 45,000 43,900 134,500 5,904,550,000
04/07/2022 44,700 0.10 ▲ 0.22 44,600 44,900 44,100 32,400 1,448,280,000
01/07/2022 44,500 -0.80 ▼ -1.80 45,300 45,000 44,300 116,200 5,170,900,000
30/06/2022 45,000 0.20 ▲ 0.44 44,800 45,700 44,800 129,100 5,809,500,000
29/06/2022 45,200 0.40 ▲ 0.88 44,800 45,200 44,600 207,400 9,374,480,000
28/06/2022 44,900 0.20 ▲ 0.45 44,700 45,100 44,500 94,500 4,243,050,000
27/06/2022 44,700 0.00 ■■ 0.00 44,700 45,000 44,200 138,000 6,168,600,000
24/06/2022 44,600 0.90 ▲ 2.02 43,700 45,200 43,900 180,300 8,041,380,000
23/06/2022 44,000 0.30 ▲ 0.68 43,700 44,000 43,500 62,500 2,750,000,000
22/06/2022 43,800 0.30 ▲ 0.68 43,500 44,000 43,500 57,200 2,505,360,000
21/06/2022 43,500 -0.70 ▼ -1.61 44,200 44,000 43,000 141,100 6,137,850,000
20/06/2022 43,900 -0.90 ▼ -2.05 44,800 45,000 43,700 81,800 3,591,020,000
17/06/2022 45,000 0.10 ▲ 0.22 44,900 45,200 44,300 180,200 8,109,000,000
16/06/2022 44,700 0.10 ▲ 0.22 44,600 45,500 44,600 86,100 3,848,670,000
15/06/2022 45,000 -0.20 ▼ -0.44 45,200 46,000 44,300 182,100 8,194,500,000
14/06/2022 45,200 -0.40 ▼ -0.88 45,600 46,000 44,500 101,400 4,583,280,000
13/06/2022 45,000 -2.70 ▼ -6.00 47,700 47,000 44,800 429,300 19,318,500,000
10/06/2022 47,100 -0.30 ▼ -0.64 47,400 48,300 47,100 259,700 12,231,870,000
09/06/2022 47,600 -0.20 ▼ -0.42 47,800 48,000 47,000 129,600 6,168,960,000
08/06/2022 48,000 1.90 ▲ 3.96 46,100 49,100 46,500 503,300 24,158,400,000
07/06/2022 46,500 0.30 ▲ 0.65 46,200 46,700 45,300 228,600 10,629,900,000
06/06/2022 46,100 0.00 ■■ 0.00 46,100 46,800 45,900 207,300 9,556,530,000
03/06/2022 46,100 -0.20 ▼ -0.43 46,300 46,300 45,900 93,800 4,324,180,000
02/06/2022 46,300 -0.10 ▼ -0.22 46,400 46,600 45,900 212,100 9,820,230,000
01/06/2022 46,400 -0.70 ▼ -1.51 47,100 47,000 46,000 113,400 5,261,760,000
31/05/2022 47,000 -0.80 ▼ -1.70 47,800 47,500 46,700 190,200 8,939,400,000
30/05/2022 47,400 -0.90 ▼ -1.90 48,300 48,400 47,100 162,400 7,697,760,000
27/05/2022 48,000 1.50 ▲ 3.13 46,500 48,500 47,000 397,200 19,065,600,000
26/05/2022 47,300 1.70 ▲ 3.59 45,600 47,400 45,900 549,500 25,991,350,000
25/05/2022 45,800 1.00 ▲ 2.18 44,800 45,900 45,000 177,800 8,143,240,000
24/05/2022 44,900 0.20 ▲ 0.45 44,700 45,000 44,600 177,900 7,987,710,000
23/05/2022 44,900 0.40 ▲ 0.89 44,500 44,900 44,600 220,300 9,891,470,000
20/05/2022 44,700 -0.30 ▼ -0.67 45,000 44,800 44,400 153,400 6,856,980,000
19/05/2022 44,900 -0.10 ▼ -0.22 45,000 45,200 44,600 253,300 11,373,170,000
18/05/2022 45,100 0.70 ▲ 1.55 44,400 45,500 44,900 118,800 5,357,880,000
17/05/2022 44,900 1.00 ▲ 2.23 43,900 44,900 43,900 188,600 8,468,140,000
16/05/2022 43,900 0.50 ▲ 1.14 43,400 44,000 43,100 167,900 7,370,810,000
13/05/2022 43,400 -0.80 ▼ -1.84 44,200 44,200 43,000 394,700 17,129,980,000
12/05/2022 44,200 -0.10 ▼ -0.23 44,300 44,800 43,800 218,200 9,644,440,000
11/05/2022 44,600 0.60 ▲ 1.35 44,000 44,600 44,000 199,800 8,911,080,000
10/05/2022 44,200 -0.20 ▼ -0.45 44,400 44,300 43,000 185,100 8,181,420,000
09/05/2022 44,100 -1.00 ▼ -2.27 45,100 45,300 44,000 569,400 25,110,540,000
29/04/2022 45,200 0.40 ▲ 0.88 44,800 45,200 44,600 141,100 6,377,720,000
28/04/2022 45,000 0.50 ▲ 1.11 44,500 45,400 44,500 227,300 10,228,500,000
27/04/2022 44,500 0.00 ■■ 0.00 44,500 45,900 44,000 227,300 10,114,850,000
26/04/2022 45,900 -0.40 ▼ -0.87 46,300 46,000 43,000 398,700 18,300,330,000
25/04/2022 48,600 -0.50 ▼ -1.03 49,100 49,300 48,600 4,300 208,980,000
23/04/2022 49,300 1.00 ▲ 2.03 48,300 49,500 48,600 79,470 3,917,871,000
22/04/2022 49,300 1.00 ▲ 2.03 48,300 49,500 48,600 79,470 3,917,871,000
21/04/2022 48,900 0.80 ▲ 1.64 48,100 49,100 45,000 58,010 2,836,689,000
20/04/2022 49,900 -1.60 ▼ -3.21 51,500 50,800 49,700 74,730 3,729,027,000
19/04/2022 50,700 -0.20 ▼ -0.39 50,900 52,100 50,500 47,180 2,392,026,000
18/04/2022 51,000 -1.00 ▼ -1.96 52,000 51,900 50,500 46,040 2,348,040,000
16/04/2022 51,600 -0.30 ▼ -0.58 51,900 52,700 51,500 35,080 1,810,128,000
15/04/2022 51,600 -0.30 ▼ -0.58 51,900 52,700 51,500 350,800 18,101,280,000
14/04/2022 52,200 2.20 ▲ 4.21 50,000 52,500 50,500 1,053,600 54,997,920,000
13/04/2022 50,500 0.90 ▲ 1.78 49,600 50,800 49,400 312,300 15,771,150,000
12/04/2022 49,700 -0.10 ▼ -0.20 49,800 50,400 49,400 698,200 34,700,540,000
08/04/2022 49,700 -0.20 ▼ -0.40 49,900 50,000 49,500 304,200 15,118,740,000
07/04/2022 49,800 -0.50 ▼ -1.00 50,300 50,500 49,700 296,900 14,785,620,000
06/04/2022 50,100 -0.90 ▼ -1.80 51,000 50,900 49,800 429,100 21,497,910,000
05/04/2022 50,800 -0.60 ▼ -1.18 51,400 51,300 50,500 644,000 32,715,200,000
04/04/2022 50,700 -0.10 ▼ -0.20 50,800 51,700 50,600 1,035,500 52,499,850,000
01/04/2022 51,400 1.10 ▲ 2.14 50,300 51,500 49,300 1,389,700 71,430,580,000
31/03/2022 50,500 0.30 ▲ 0.59 50,200 50,600 49,800 828,500 41,839,250,000
30/03/2022 50,100 0.50 ▲ 1.00 49,600 50,600 49,500 1,033,500 51,778,350,000
29/03/2022 49,900 1.30 ▲ 2.61 48,600 49,900 48,500 877,900 43,807,210,000
28/03/2022 48,700 -0.30 ▼ -0.62 49,000 49,100 48,200 423,500 20,624,450,000
25/03/2022 49,000 0.70 ▲ 1.43 48,300 49,200 48,400 564,500 27,660,500,000
24/03/2022 48,500 0.40 ▲ 0.82 48,100 48,500 47,900 456,900 22,159,650,000
23/03/2022 48,100 0.00 ■■ 0.00 48,100 48,300 47,700 420,400 20,221,240,000
22/03/2022 48,200 0.70 ▲ 1.45 47,500 48,300 47,600 394,700 19,024,540,000
21/03/2022 47,800 0.80 ▲ 1.67 47,000 48,000 47,000 324,100 15,491,980,000
18/03/2022 47,000 0.20 ▲ 0.43 46,800 47,200 46,700 466,400 21,920,800,000
17/03/2022 46,800 0.00 ■■ 0.00 46,800 47,200 46,600 195,900 9,168,120,000
16/03/2022 46,700 -0.10 ▼ -0.21 46,800 47,500 46,600 362,500 16,928,750,000
15/03/2022 47,500 0.30 ▲ 0.63 47,200 47,500 46,100 647,800 30,770,500,000
14/03/2022 46,700 -1.00 ▼ -2.14 47,700 48,300 46,600 354,600 16,559,820,000
11/03/2022 47,800 0.10 ▲ 0.21 47,700 47,900 47,100 560,000 26,768,000,000
10/03/2022 47,400 -0.50 ▼ -1.05 47,900 48,700 47,100 462,000 21,898,800,000
09/03/2022 48,000 -0.70 ▼ -1.46 48,700 48,700 47,600 542,400 26,035,200,000
08/03/2022 48,600 -1.00 ▼ -2.06 49,600 49,600 48,400 1,006,200 48,901,320,000
07/03/2022 49,500 0.10 ▲ 0.20 49,400 49,900 48,600 975,700 48,297,150,000
04/03/2022 48,800 0.40 ▲ 0.82 48,400 50,400 48,600 532,500 25,986,000,000
03/03/2022 49,400 2.90 ▲ 5.87 46,500 49,400 46,600 1,909,500 94,329,300,000
02/03/2022 46,700 1.30 ▲ 2.78 45,400 46,900 45,900 554,300 25,885,810,000
01/03/2022 45,900 0.80 ▲ 1.74 45,100 46,100 44,600 354,300 16,262,370,000
28/02/2022 45,000 -0.80 ▼ -1.78 45,800 46,000 44,800 703,900 31,675,500,000
25/02/2022 45,600 -0.70 ▼ -1.54 46,300 46,300 45,400 689,900 31,459,440,000
24/02/2022 46,200 -0.50 ▼ -1.08 46,700 47,000 45,800 413,800 19,117,560,000
23/02/2022 47,000 0.40 ▲ 0.85 46,600 47,000 46,300 341,500 16,050,500,000
22/02/2022 46,500 -0.40 ▼ -0.86 46,900 47,200 46,400 467,100 21,720,150,000
21/02/2022 47,200 0.30 ▲ 0.64 46,900 47,300 46,500 560,300 26,446,160,000
18/02/2022 47,000 -0.10 ▼ -0.21 47,100 47,100 46,700 294,600 13,846,200,000
17/02/2022 47,100 0.40 ▲ 0.85 46,700 47,200 46,800 392,100 18,467,910,000
16/02/2022 47,000 -0.30 ▼ -0.64 47,300 47,600 46,000 989,300 46,497,100,000
15/02/2022 47,600 -0.10 ▼ -0.21 47,700 47,800 46,900 353,500 16,826,600,000
14/02/2022 47,500 -1.30 ▼ -2.74 48,800 48,700 47,300 259,700 12,335,750,000
11/02/2022 48,600 -0.60 ▼ -1.23 49,200 49,300 48,300 412,600 20,052,360,000
10/02/2022 49,400 0.10 ▲ 0.20 49,300 49,700 48,800 642,400 31,734,560,000
09/02/2022 49,500 0.50 ▲ 1.01 49,000 49,500 48,900 584,800 28,947,600,000
08/02/2022 48,900 0.00 ■■ 0.00 48,900 49,300 48,900 278,900 13,638,210,000
07/02/2022 49,300 1.00 ▲ 2.03 48,300 49,400 48,100 466,100 22,978,730,000
28/01/2022 48,000 -0.30 ▼ -0.63 48,300 48,800 48,000 357,100 17,140,800,000
27/01/2022 48,500 1.10 ▲ 2.27 47,400 48,600 47,400 602,800 29,235,800,000
26/01/2022 47,800 0.80 ▲ 1.67 47,000 47,800 47,000 501,300 23,962,140,000
25/01/2022 47,100 0.30 ▲ 0.64 46,800 47,600 46,200 473,500 22,301,850,000
24/01/2022 46,500 -0.90 ▼ -1.94 47,400 47,400 46,000 572,300 26,611,950,000
21/01/2022 47,200 0.10 ▲ 0.21 47,100 47,700 47,200 458,900 21,660,080,000
20/01/2022 47,000 0.10 ▲ 0.21 46,900 47,600 46,500 274,300 12,892,100,000
19/01/2022 47,100 1.10 ▲ 2.34 46,000 47,300 46,200 288,100 13,569,510,000
18/01/2022 47,300 0.00 ■■ 0.00 47,300 47,300 45,800 342,300 16,190,790,000
17/01/2022 46,600 -0.30 ▼ -0.64 46,900 48,000 46,500 646,900 30,145,540,000
14/01/2022 47,200 0.90 ▲ 1.91 46,300 47,400 46,200 433,800 20,475,360,000
13/01/2022 46,400 0.60 ▲ 1.29 45,800 46,800 46,000 423,500 19,650,400,000
12/01/2022 46,000 -0.70 ▼ -1.52 46,700 46,600 45,000 634,200 29,173,200,000
11/01/2022 46,400 -0.70 ▼ -1.51 47,100 47,200 46,200 483,700 22,443,680,000
10/01/2022 46,800 -0.90 ▼ -1.92 47,700 47,600 46,700 771,900 36,124,920,000
07/01/2022 47,600 -0.20 ▼ -0.42 47,800 48,000 47,400 382,500 18,207,000,000
06/01/2022 47,800 0.00 ■■ 0.00 47,800 48,200 47,500 466,500 22,298,700,000
05/01/2022 47,900 -0.30 ▼ -0.63 48,200 48,400 47,500 620,900 29,741,110,000
04/01/2022 48,000 -0.40 ▼ -0.83 48,400 48,500 47,900 519,000 24,912,000,000
31/12/2021 48,400 0.00 ■■ 0.00 48,400 49,000 48,100 217,800 10,541,520,000
30/12/2021 49,000 1.60 ▲ 3.27 47,400 49,000 47,100 435,400 21,334,600,000
29/12/2021 47,100 -0.10 ▼ -0.21 47,200 47,800 47,100 321,500 15,142,650,000
22/12/2021 48,700 0.30 ▲ 0.62 48,400 49,400 48,700 296,200 14,424,940,000
21/12/2021 49,200 0.50 ▲ 1.02 48,700 49,700 47,800 741,400 36,476,880,000
20/12/2021 48,400 -0.60 ▼ -1.24 49,000 49,500 48,400 569,500 27,563,800,000
17/12/2021 49,000 -0.40 ▼ -0.82 49,400 49,500 48,900 632,700 31,002,300,000
16/12/2021 49,300 -0.50 ▼ -1.01 49,800 50,000 49,000 477,600 23,545,680,000
15/12/2021 49,600 -0.80 ▼ -1.61 50,400 50,900 49,500 498,000 24,700,800,000
14/12/2021 50,300 -0.90 ▼ -1.79 51,200 51,100 50,300 256,900 12,922,070,000
13/12/2021 50,900 -0.10 ▼ -0.20 51,000 51,500 50,800 347,000 17,662,300,000
10/12/2021 51,500 1.00 ▲ 1.94 50,500 51,500 50,500 450,100 23,180,150,000
09/12/2021 50,800 1.10 ▲ 2.17 49,700 50,900 49,600 481,800 24,475,440,000
08/12/2021 49,800 0.60 ▲ 1.20 49,200 50,600 49,200 363,700 18,112,260,000
07/12/2021 50,000 -0.40 ▼ -0.80 50,400 51,000 48,400 1,139,400 56,970,000,000
06/12/2021 49,700 -2.90 ▼ -5.84 52,600 52,000 48,500 1,186,700 58,978,990,000
03/12/2021 52,000 -1.50 ▼ -2.88 53,500 54,100 52,000 760,000 39,520,000,000
02/12/2021 53,700 0.50 ▲ 0.93 53,200 54,600 52,700 497,300 26,705,010,000
01/12/2021 53,200 -1.00 ▼ -1.88 54,200 54,200 52,900 1,026,400 54,604,480,000
30/11/2021 54,000 -0.10 ▼ -0.19 54,100 55,200 53,600 1,007,700 54,415,800,000
29/11/2021 54,900 -0.60 ▼ -1.09 55,500 55,100 53,500 1,367,500 75,075,750,000
26/11/2021 55,400 -1.20 ▼ -2.17 56,600 56,500 55,000 1,178,000 65,261,200,000
25/11/2021 56,300 -0.30 ▼ -0.53 56,600 58,000 55,700 1,336,800 75,261,840,000
24/11/2021 56,800 1.60 ▲ 2.82 55,200 57,000 55,200 1,192,300 67,722,640,000
23/11/2021 55,900 0.60 ▲ 1.07 55,300 56,000 54,100 1,013,100 56,632,290,000
22/11/2021 55,400 -1.00 ▼ -1.81 56,400 56,500 54,200 2,117,300 117,298,420,000
19/11/2021 56,500 0.80 ▲ 1.42 55,700 57,400 53,900 2,452,200 138,549,300,000
18/11/2021 56,000 1.20 ▲ 2.14 54,800 56,200 54,800 2,183,500 122,276,000,000
17/11/2021 55,000 0.00 ■■ 0.00 55,000 55,400 54,300 1,281,800 70,499,000,000
16/11/2021 55,100 0.00 ■■ 0.00 55,100 55,900 54,500 1,269,500 69,949,450,000
15/11/2021 55,900 2.00 ▲ 3.58 53,900 56,600 54,100 2,908,800 162,601,920,000
12/11/2021 54,200 1.40 ▲ 2.58 52,800 54,500 52,600 3,451,600 187,076,720,000
11/11/2021 52,800 0.30 ▲ 0.57 52,500 53,600 51,800 1,649,100 87,072,480,000
10/11/2021 53,100 0.50 ▲ 0.94 52,600 53,800 51,700 2,269,000 120,483,900,000
09/11/2021 52,400 -0.40 ▼ -0.76 52,800 53,500 52,100 1,048,600 54,946,640,000
08/11/2021 53,100 2.60 ▲ 4.90 50,500 54,500 51,000 4,173,500 221,612,850,000
05/11/2021 51,000 0.80 ▲ 1.57 50,200 51,400 49,700 1,122,600 57,252,600,000
04/11/2021 50,500 -0.10 ▼ -0.20 50,600 51,000 50,000 60,840 3,072,420,000
03/11/2021 50,400 -0.10 ▼ -0.20 50,500 51,500 49,900 1,568,200 79,037,280,000
02/11/2021 50,600 -0.60 ▼ -1.19 51,200 51,000 50,300 1,137,300 57,547,380,000
01/11/2021 51,100 -1.20 ▼ -2.35 52,300 52,300 50,700 1,350,700 69,020,770,000
29/10/2021 51,900 0.80 ▲ 1.54 51,100 52,900 51,000 1,039,300 53,939,670,000
28/10/2021 51,800 1.50 ▲ 2.90 50,300 52,100 50,000 1,534,700 79,497,460,000
27/10/2021 50,700 1.10 ▲ 2.17 49,600 50,700 50,100 70,760 3,587,532,000
26/10/2021 50,300 1.00 ▲ 1.99 49,300 50,400 49,000 741,500 37,297,450,000
25/10/2021 49,500 -0.20 ▼ -0.40 49,700 50,200 48,900 1,413,500 69,968,250,000
22/10/2021 49,800 -1.10 ▼ -2.21 50,900 50,900 49,100 1,835,100 91,387,980,000
21/10/2021 50,700 -1.00 ▼ -1.97 51,700 51,800 50,600 1,143,200 57,960,240,000
20/10/2021 51,600 -0.20 ▼ -0.39 51,800 52,000 51,100 759,900 39,210,840,000
19/10/2021 52,000 0.00 ■■ 0.00 52,000 52,200 51,600 585,400 30,440,800,000
18/10/2021 52,000 0.10 ▲ 0.19 51,900 52,600 51,700 1,329,000 69,108,000,000
15/10/2021 51,800 -0.20 ▼ -0.39 52,000 52,500 51,600 809,300 41,921,740,000
14/10/2021 52,300 0.70 ▲ 1.34 51,600 52,400 51,700 1,514,800 79,224,040,000
13/10/2021 51,700 -0.60 ▼ -1.16 52,300 52,100 51,300 1,126,400 58,234,880,000
12/10/2021 52,100 -1.10 ▼ -2.11 53,200 53,400 51,800 1,704,600 88,809,660,000
11/10/2021 53,100 0.30 ▲ 0.56 52,800 53,900 52,700 1,252,200 66,491,820,000
08/10/2021 53,000 0.70 ▲ 1.32 52,300 54,000 52,000 1,580,900 83,787,700,000
07/10/2021 52,300 0.70 ▲ 1.34 51,600 52,900 51,800 1,840,300 96,247,690,000
06/10/2021 51,900 0.10 ▲ 0.19 51,800 52,000 51,400 785,900 40,788,210,000
05/10/2021 51,600 0.50 ▲ 0.97 51,100 52,200 51,400 1,022,400 52,755,840,000
04/10/2021 51,500 0.10 ▲ 0.19 51,700 51,800 50,800 852,100 43,883,150,000
01/10/2021 51,300 -0.40 ▼ -0.78 51,700 52,100 51,000 755,200 38,741,760,000
30/09/2021 51,300 -0.20 ▼ -0.39 51,500 52,400 51,200 610,300 31,308,390,000
29/09/2021 51,700 0.60 ▲ 1.16 51,100 52,000 51,000 450,200 23,275,340,000
28/09/2021 51,600 0.30 ▲ 0.58 52,900 51,800 50,100 453,300 23,390,280,000
27/09/2021 50,900 -2.00 ▼ -3.93 52,900 53,000 50,700 1,208,800 61,527,920,000
24/09/2021 52,900 -1.30 ▼ -2.46 54,200 54,300 52,500 907,900 48,027,910,000
23/09/2021 54,100 0.40 ▲ 0.74 53,700 55,100 53,800 1,049,400 56,772,540,000
22/09/2021 53,800 2.00 ▲ 3.72 51,800 54,000 52,200 1,205,000 64,829,000,000
21/09/2021 51,900 -1.10 ▼ -2.12 53,000 52,400 50,700 1,379,200 71,580,480,000
20/09/2021 52,700 -1.40 ▼ -2.66 54,100 54,500 52,400 1,164,600 61,374,420,000
17/09/2021 54,000 0.60 ▲ 1.11 53,400 55,200 53,400 1,362,300 73,564,200,000
16/09/2021 54,000 2.80 ▲ 5.19 51,200 55,000 51,900 2,442,800 131,911,200,000
15/09/2021 51,800 2.40 ▲ 4.63 49,400 51,800 49,500 1,208,600 62,605,480,000
14/09/2021 49,700 0.40 ▲ 0.80 49,300 50,000 48,900 428,800 21,311,360,000
13/09/2021 49,500 -0.90 ▼ -1.82 50,400 50,400 48,700 757,800 37,511,100,000
10/09/2021 50,500 0.60 ▲ 1.19 49,900 50,700 50,000 443,000 22,371,500,000
09/09/2021 50,300 1.20 ▲ 2.39 49,100 50,300 49,100 300,700 15,125,210,000
08/09/2021 49,100 -0.80 ▼ -1.63 49,900 49,800 48,700 625,700 30,721,870,000
07/09/2021 49,500 -2.00 ▼ -4.04 51,500 51,500 49,300 1,446,300 71,591,850,000
06/09/2021 51,100 -1.00 ▼ -1.96 52,100 52,500 51,000 1,104,500 56,439,950,000
01/09/2021 52,000 1.80 ▲ 3.46 50,200 53,500 50,500 1,701,100 88,457,200,000
31/08/2021 50,700 1.50 ▲ 2.96 49,200 51,400 49,000 1,951,700 98,951,190,000
30/08/2021 49,300 1.10 ▲ 2.23 48,200 49,500 48,600 777,300 38,320,890,000
27/08/2021 48,600 0.40 ▲ 0.82 48,200 48,700 47,400 796,900 38,729,340,000
26/08/2021 48,000 0.00 ■■ 0.00 48,000 49,000 47,900 732,300 35,150,400,000
25/08/2021 48,400 1.30 ▲ 2.69 47,100 48,400 47,400 1,019,900 49,363,160,000
24/08/2021 47,500 1.10 ▲ 2.32 46,400 48,100 45,600 1,046,100 49,689,750,000
23/08/2021 46,500 -0.40 ▼ -0.86 46,900 47,000 45,100 626,400 29,127,600,000
20/08/2021 46,400 -1.50 ▼ -3.23 47,900 48,000 46,000 1,012,100 46,961,440,000
19/08/2021 47,800 0.90 ▲ 1.88 46,900 48,500 46,900 1,983,800 94,825,640,000
18/08/2021 46,900 0.30 ▲ 0.64 46,600 47,500 45,700 657,000 30,813,300,000
17/08/2021 46,800 -0.70 ▼ -1.50 47,500 47,600 46,600 751,800 35,184,240,000
16/08/2021 47,600 1.40 ▲ 2.94 46,200 48,000 46,800 1,194,700 56,867,720,000
13/08/2021 46,800 -0.20 ▼ -0.43 47,000 47,000 45,700 777,300 36,377,640,000
12/08/2021 46,900 0.30 ▲ 0.64 46,600 48,000 46,500 735,800 34,509,020,000
11/08/2021 46,600 2.60 ▲ 5.58 44,000 48,000 44,100 2,326,500 108,414,900,000
10/08/2021 43,900 0.20 ▲ 0.46 43,700 44,200 43,700 494,500 21,708,550,000
09/08/2021 43,800 -0.30 ▼ -0.68 44,100 43,900 43,400 694,100 30,401,580,000
06/08/2021 43,600 -0.10 ▼ -0.23 43,700 44,700 43,500 899,500 39,218,200,000
05/08/2021 43,700 -0.50 ▼ -1.14 44,200 44,200 43,500 364,800 15,941,760,000
04/08/2021 44,100 0.30 ▲ 0.68 43,800 44,800 43,700 531,800 23,452,380,000
03/08/2021 43,700 -0.60 ▼ -1.37 44,300 44,600 43,300 553,400 24,183,580,000
02/08/2021 44,400 1.10 ▲ 2.48 43,300 44,900 42,700 1,333,500 59,207,400,000
30/07/2021 43,000 0.20 ▲ 0.47 42,800 43,800 42,700 562,800 24,200,400,000
29/07/2021 43,200 0.00 ■■ 0.00 43,200 43,400 42,500 433,300 18,718,560,000
28/07/2021 42,900 0.00 ■■ 0.00 42,900 43,800 42,700 418,400 17,949,360,000
27/07/2021 43,100 1.50 ▲ 3.48 41,600 43,500 41,500 1,227,200 52,892,320,000
26/07/2021 41,600 -1.00 ▼ -2.40 42,800 42,100 41,200 476,000 19,801,600,000
23/07/2021 42,300 -0.50 ▼ -1.18 42,800 42,800 42,300 228,900 9,682,470,000
22/07/2021 42,700 0.00 ■■ 0.00 42,700 43,300 42,600 228,400 9,752,680,000
21/07/2021 42,700 1.50 ▲ 3.51 41,200 42,900 41,300 916,500 39,134,550,000
20/07/2021 41,600 0.40 ▲ 0.96 41,200 41,600 40,800 284,700 11,843,520,000
19/07/2021 41,200 -0.70 ▼ -1.70 41,900 41,800 40,900 284,200 11,709,040,000
16/07/2021 41,800 -0.20 ▼ -0.48 42,000 42,100 41,500 236,100 9,868,980,000
15/07/2021 41,800 0.50 ▲ 1.20 41,300 42,400 41,300 399,500 16,699,100,000
14/07/2021 41,400 1.00 ▲ 2.42 40,400 41,600 40,200 589,800 24,417,720,000
13/07/2021 40,700 1.10 ▲ 2.70 39,600 40,700 39,700 248,500 10,113,950,000
12/07/2021 40,000 -0.10 ▼ -0.25 40,100 40,100 39,000 679,200 27,168,000,000
09/07/2021 40,000 0.00 ■■ 0.00 40,000 40,500 39,900 299,300 11,972,000,000
08/07/2021 39,900 -0.10 ▼ -0.25 40,000 40,200 39,700 326,000 13,007,400,000
07/07/2021 39,700 -0.80 ▼ -2.02 40,500 40,500 39,400 488,600 19,397,420,000
06/07/2021 40,000 -0.50 ▼ -1.25 40,500 40,600 39,700 691,100 27,644,000,000
05/07/2021 40,400 -0.90 ▼ -2.23 41,300 41,300 40,300 255,100 10,306,040,000
02/07/2021 41,200 0.00 ■■ 0.00 41,200 41,900 41,100 241,400 9,945,680,000
01/07/2021 41,400 0.80 ▲ 1.93 40,600 41,500 40,600 306,200 12,676,680,000
30/06/2021 40,900 0.40 ▲ 0.98 40,500 41,000 40,300 396,700 16,225,030,000
29/06/2021 40,500 0.20 ▲ 0.49 40,300 40,900 40,300 193,500 7,836,750,000
28/06/2021 40,500 0.40 ▲ 0.99 40,100 40,500 40,000 369,400 14,960,700,000
25/06/2021 40,200 -0.30 ▼ -0.75 40,500 40,600 39,800 717,600 28,847,520,000
24/06/2021 40,400 -0.90 ▼ -2.23 41,300 41,000 40,200 517,600 20,911,040,000
23/06/2021 41,000 -0.70 ▼ -1.71 41,700 42,000 40,500 539,400 22,115,400,000
22/06/2021 42,000 -0.30 ▼ -0.71 42,300 42,300 41,200 836,100 35,116,200,000
21/06/2021 42,300 -1.40 ▼ -3.31 43,700 43,700 42,100 1,138,600 48,162,780,000
18/06/2021 43,100 0.40 ▲ 0.93 42,700 44,400 42,700 453,500 19,545,850,000
17/06/2021 42,800 1.60 ▲ 3.74 41,200 42,900 41,500 595,500 25,487,400,000
16/06/2021 42,000 2.70 ▲ 6.43 39,300 42,300 39,300 1,578,500 66,297,000,000
15/06/2021 39,300 -0.10 ▼ -0.25 39,400 39,400 39,200 34,700 1,363,710,000
14/06/2021 39,400 -0.20 ▼ -0.51 39,600 39,800 39,200 93,400 3,679,960,000
11/06/2021 39,400 0.40 ▲ 1.02 39,000 39,800 39,300 184,000 7,249,600,000
10/06/2021 39,400 0.40 ▲ 1.02 39,000 39,400 38,800 105,200 4,144,880,000
09/06/2021 39,100 -0.30 ▼ -0.77 39,400 39,500 38,800 118,500 4,633,350,000
08/06/2021 39,000 -1.10 ▼ -2.82 40,100 40,500 38,900 331,900 12,944,100,000
07/06/2021 39,900 -0.40 ▼ -1.00 40,300 40,900 39,500 180,100 7,185,990,000
04/06/2021 40,200 0.20 ▲ 0.50 40,000 40,900 40,000 170,900 6,870,180,000
03/06/2021 40,100 0.60 ▲ 1.50 39,500 40,200 39,400 536,500 21,513,650,000
02/06/2021 39,400 -0.10 ▼ -0.25 39,500 39,700 39,200 200,400 7,895,760,000
01/06/2021 39,500 0.20 ▲ 0.51 39,300 39,600 39,200 195,200 7,710,400,000
31/05/2021 39,200 0.00 ■■ 0.00 39,300 39,500 39,000 236,500 9,270,800,000
28/05/2021 39,100 -0.20 ▼ -0.51 39,300 39,400 38,900 130,000 5,083,000,000
27/05/2021 39,300 0.00 ■■ 0.00 39,300 39,400 39,000 172,900 6,794,970,000
26/05/2021 39,200 -0.20 ▼ -0.51 39,400 39,600 39,100 32,200 1,262,240,000
25/05/2021 39,600 0.50 ▲ 1.26 39,100 39,600 39,000 187,000 7,405,200,000
24/05/2021 39,100 0.10 ▲ 0.26 39,000 39,300 38,900 47,000 1,837,700,000
21/05/2021 39,400 1.20 ▲ 3.05 38,200 40,000 38,100 313,800 12,363,720,000
20/05/2021 38,200 -0.30 ▼ -0.79 38,500 38,500 38,100 210,700 8,048,740,000
19/05/2021 38,400 -0.30 ▼ -0.78 38,700 38,700 38,200 224,900 8,636,160,000
18/05/2021 38,600 -0.40 ▼ -1.04 39,000 39,100 38,500 304,000 11,734,400,000
17/05/2021 39,000 -0.30 ▼ -0.77 39,300 39,500 38,900 235,300 9,176,700,000
14/05/2021 39,500 -0.30 ▼ -0.76 39,800 39,700 39,100 151,200 5,972,400,000
13/05/2021 39,500 -0.40 ▼ -1.01 39,900 40,300 39,300 281,900 11,135,050,000
12/05/2021 40,000 1.10 ▲ 2.75 38,900 40,200 38,800 543,300 21,732,000,000
11/05/2021 39,000 0.30 ▲ 0.77 38,700 39,200 38,300 308,200 12,019,800,000
10/05/2021 38,600 -0.70 ▼ -1.81 39,300 39,000 38,500 296,400 11,441,040,000
07/05/2021 39,200 -0.30 ▼ -0.77 39,500 39,500 39,000 392,700 15,393,840,000
06/05/2021 39,400 -0.10 ▼ -0.25 39,500 39,700 39,300 177,100 6,977,740,000
05/05/2021 39,500 0.20 ▲ 0.51 39,300 39,700 39,100 177,100 6,995,450,000
04/05/2021 39,200 -0.90 ▼ -2.30 40,100 39,900 39,100 110,300 4,323,760,000
29/04/2021 39,900 0.00 ■■ 0.00 39,900 40,500 39,700 93,400 3,726,660,000
28/04/2021 39,900 0.60 ▲ 1.50 39,300 40,500 39,300 30,700 1,224,930,000
27/04/2021 39,400 -0.40 ▼ -1.02 39,800 39,600 39,100 69,900 2,754,060,000
26/04/2021 39,500 -0.40 ▼ -1.01 39,900 40,300 39,500 107,300 4,238,350,000
23/04/2021 40,300 -0.70 ▼ -1.74 41,000 40,500 39,100 124,400 5,013,320,000
22/04/2021 40,700 -0.80 ▼ -1.97 41,500 41,500 40,600 119,400 4,859,580,000
20/04/2021 41,400 -0.50 ▼ -1.21 41,900 42,000 41,300 132,300 5,477,220,000
19/04/2021 41,900 0.00 ■■ 0.00 41,900 42,000 41,300 248,700 10,420,530,000
16/04/2021 42,000 -0.30 ▼ -0.71 42,300 42,300 41,600 251,900 10,579,800,000
15/04/2021 42,100 -0.10 ▼ -0.24 42,200 43,100 41,900 187,800 7,906,380,000
14/04/2021 43,800 -0.10 ▼ -0.23 43,900 43,900 43,600 106,900 4,682,220,000
13/04/2021 43,800 -0.30 ▼ -0.68 44,100 44,400 43,600 382,000 16,731,600,000
12/04/2021 44,100 0.10 ▲ 0.23 44,000 44,500 44,000 332,200 14,650,020,000
09/04/2021 43,900 0.00 ■■ 0.00 43,900 44,100 43,900 188,900 8,292,710,000
08/04/2021 44,000 0.50 ▲ 1.14 43,500 44,100 43,200 396,300 17,437,200,000
07/04/2021 43,300 0.20 ▲ 0.46 43,100 43,900 43,100 110,900 4,801,970,000
06/04/2021 43,600 0.90 ▲ 2.06 42,700 43,700 42,600 327,800 14,292,080,000
05/04/2021 42,700 -0.30 ▼ -0.70 42,600 43,500 42,500 190,700 8,142,890,000
02/04/2021 43,000 0.40 ▲ 0.93 42,600 43,100 42,700 155,700 6,695,100,000
01/04/2021 42,600 0.40 ▲ 0.94 42,200 42,900 42,400 105,000 4,473,000,000
31/03/2021 42,700 0.40 ▲ 0.94 42,300 42,700 41,200 279,500 11,934,650,000
30/03/2021 42,000 -0.60 ▼ -1.43 42,600 42,700 41,700 446,600 18,757,200,000
29/03/2021 42,600 -0.20 ▼ -0.47 42,800 42,900 42,400 328,900 14,011,140,000
26/03/2021 42,900 -0.20 ▼ -0.47 43,100 43,200 42,400 371,800 15,950,220,000
25/03/2021 43,200 0.20 ▲ 0.46 43,000 43,700 42,800 224,300 9,689,760,000
24/03/2021 43,100 -0.40 ▼ -0.93 43,500 43,700 42,500 375,600 16,188,360,000
23/03/2021 43,700 -0.20 ▼ -0.46 43,900 44,000 43,000 327,700 14,320,490,000
22/03/2021 44,100 0.40 ▲ 0.91 43,700 44,200 43,500 311,200 13,723,920,000
19/03/2021 43,800 -0.10 ▼ -0.23 43,900 44,000 43,500 319,600 13,998,480,000
18/03/2021 43,900 -0.10 ▼ -0.23 44,000 44,500 43,600 309,800 13,600,220,000
17/03/2021 44,100 1.10 ▲ 2.49 43,000 44,600 43,000 767,200 33,833,520,000
16/03/2021 43,200 0.40 ▲ 0.93 42,800 43,200 42,600 665,700 28,758,240,000
15/03/2021 42,500 0.10 ▲ 0.24 42,400 43,200 42,400 359,800 15,291,500,000
12/03/2021 42,400 -0.20 ▼ -0.47 42,600 42,800 42,100 393,200 16,671,680,000
11/03/2021 42,300 0.20 ▲ 0.47 42,100 43,000 42,300 380,000 16,074,000,000
10/03/2021 42,700 1.50 ▲ 3.51 41,200 42,800 41,000 974,500 41,611,150,000
09/03/2021 41,300 0.70 ▲ 1.69 40,600 41,800 40,100 604,100 24,949,330,000
08/03/2021 40,600 -0.10 ▼ -0.25 40,700 41,200 40,400 419,600 17,035,760,000
05/03/2021 41,000 -0.80 ▼ -1.95 41,800 41,500 40,000 589,000 24,149,000,000
04/03/2021 41,500 -0.80 ▼ -1.93 42,300 42,700 41,100 350,600 14,549,900,000
03/03/2021 42,200 -0.80 ▼ -1.90 43,000 43,000 41,900 281,100 11,862,420,000
02/03/2021 42,900 1.20 ▲ 2.80 41,700 44,000 42,000 766,700 32,891,430,000
01/03/2021 41,800 0.20 ▲ 0.48 41,600 41,900 41,500 291,000 12,163,800,000
26/02/2021 41,600 0.00 ■■ 0.00 41,600 42,000 41,300 410,100 17,060,160,000
25/02/2021 42,000 0.00 ■■ 0.00 42,000 42,600 41,200 566,500 23,793,000,000
24/02/2021 41,700 -0.90 ▼ -2.16 42,600 42,400 41,600 540,400 22,534,680,000
23/02/2021 42,500 0.10 ▲ 0.24 42,400 43,000 42,300 304,700 12,949,750,000
22/02/2021 42,400 1.50 ▲ 3.54 40,900 43,000 41,000 1,240,000 52,576,000,000
19/02/2021 39,800 -0.10 ▼ -0.25 39,900 39,900 39,500 12,700 505,460,000
18/02/2021 39,800 -0.10 ▼ -0.25 39,900 40,500 39,600 126,500 5,034,700,000
17/02/2021 40,000 2.50 ▲ 6.25 37,500 40,500 38,000 300,600 12,024,000,000
09/02/2021 37,900 0.40 ▲ 1.06 37,500 37,900 37,100 68,500 2,596,150,000
08/02/2021 37,200 -0.70 ▼ -1.88 37,800 38,100 37,000 109,100 4,058,520,000
05/02/2021 38,000 0.20 ▲ 0.53 37,800 38,400 37,300 78,200 2,971,600,000
05/01/2021 40,500 0.70 ▲ 1.73 39,800 41,000 39,800 229,500 9,294,750,000
04/01/2021 39,900 0.70 ▲ 1.75 39,200 40,000 39,200 346,600 13,829,340,000
31/12/2020 39,300 0.00 ■■ 0.00 39,300 39,400 38,500 178,700 7,022,910,000
30/12/2020 39,200 0.30 ▲ 0.77 38,900 39,600 38,900 336,100 13,175,120,000
29/12/2020 39,000 0.30 ▲ 0.77 38,700 39,200 38,500 9,050 352,950,000
28/12/2020 38,700 -0.20 ▼ -0.52 38,900 39,000 38,500 12,320 476,784,000
27/12/2020 38,600 0.20 ▲ 0.52 38,400 39,400 38,500 18,750 723,750,000
25/12/2020 38,600 0.20 ▲ 0.52 38,400 39,400 38,500 18,750 723,750,000
24/12/2020 39,500 -0.10 ▼ -0.25 39,600 39,600 37,100 37,030 1,462,685,000
23/12/2020 39,400 -0.70 ▼ -1.78 40,100 40,300 38,900 31,780 1,252,132,000
22/12/2020 40,100 1.10 ▲ 2.74 39,000 40,500 39,500 42,930 1,721,493,000
21/12/2020 39,300 1.00 ▲ 2.54 38,300 39,400 38,400 34,920 1,372,356,000
20/12/2020 38,200 0.10 ▲ 0.26 38,100 38,400 38,100 15,600 595,920,000
18/12/2020 38,200 0.10 ▲ 0.26 38,100 38,400 38,100 15,600 595,920,000
17/12/2020 38,200 -0.10 ▼ -0.26 38,300 38,300 38,000 26,430 1,009,626,000
16/12/2020 38,300 0.30 ▲ 0.78 38,000 38,400 38,000 16,940 648,802,000
15/12/2020 38,200 0.70 ▲ 1.83 37,500 38,300 37,500 31,180 1,191,076,000
14/12/2020 37,800 0.80 ▲ 2.12 37,000 38,300 36,900 25,710 971,838,000
13/12/2020 37,500 0.00 ■■ 0.00 37,500 37,500 36,600 15,310 574,125,000
11/12/2020 37,500 0.00 ■■ 0.00 37,500 37,500 36,600 15,310 574,125,000
10/12/2020 37,500 -0.60 ▼ -1.60 38,100 38,200 37,200 22,600 847,500,000
09/12/2020 38,200 1.20 ▲ 3.14 37,000 38,500 37,000 32,410 1,238,062,000
08/12/2020 37,500 1.50 ▲ 4.00 36,000 37,600 36,100 79,770 2,991,375,000
07/12/2020 36,200 0.40 ▲ 1.10 35,800 36,200 35,700 24,910 901,742,000
04/12/2020 35,500 0.10 ▲ 0.28 35,400 35,600 35,300 54,400 1,931,200,000
03/12/2020 35,500 0.30 ▲ 0.85 35,200 35,600 35,100 31,860 1,131,030,000
02/12/2020 35,300 0.30 ▲ 0.85 35,000 35,500 34,800 18,570 655,521,000
01/12/2020 35,100 -0.50 ▼ -1.42 35,600 35,500 34,800 14,120 495,612,000
30/11/2020 35,500 0.70 ▲ 1.97 34,800 36,000 34,800 308,600 10,955,300,000
27/11/2020 34,900 0.00 ■■ 0.00 34,900 35,000 34,600 111,000 3,873,900,000
26/11/2020 34,800 -0.10 ▼ -0.29 34,900 35,000 34,700 81,900 2,850,120,000
25/11/2020 35,000 0.10 ▲ 0.29 34,900 35,200 34,600 155,800 5,453,000,000
24/11/2020 34,900 0.40 ▲ 1.15 34,500 35,200 34,600 278,700 9,726,630,000
23/11/2020 34,600 0.10 ▲ 0.29 34,500 34,600 34,100 159,700 5,525,620,000
20/11/2020 34,600 0.00 ■■ 0.00 34,600 34,700 34,200 164,800 5,702,080,000
19/11/2020 34,500 0.00 ■■ 0.00 34,500 34,700 34,300 208,500 7,193,250,000
18/11/2020 34,600 0.50 ▲ 1.45 34,100 34,700 34,000 35,090 1,214,114,000
17/11/2020 34,200 0.20 ▲ 0.58 34,000 34,400 33,500 258,200 8,830,440,000
16/11/2020 33,800 -0.30 ▼ -0.89 34,100 34,100 33,700 17,200 581,360,000
13/11/2020 33,900 -0.20 ▼ -0.59 34,100 34,300 33,700 197,100 6,681,690,000
12/11/2020 34,100 0.70 ▲ 2.05 33,400 34,600 33,500 335,600 11,443,960,000
11/11/2020 33,700 0.70 ▲ 2.08 33,000 33,800 32,700 44,360 1,494,932,000
10/11/2020 32,800 -0.10 ▼ -0.30 32,900 33,100 32,700 11,400 373,920,000
09/11/2020 32,700 0.30 ▲ 0.92 32,400 33,000 32,400 219,700 7,184,190,000
06/11/2020 32,700 0.70 ▲ 2.14 32,000 32,700 31,900 28,120 919,524,000
05/11/2020 31,900 0.40 ▲ 1.25 31,500 32,200 31,800 138,500 4,418,150,000
04/11/2020 31,600 0.30 ▲ 0.95 31,300 31,600 31,400 23,400 739,440,000
03/11/2020 31,600 -0.20 ▼ -0.63 31,800 31,700 31,000 27,480 868,368,000
02/11/2020 31,600 -0.10 ▼ -0.32 31,700 32,000 31,500 4,020 127,032,000
30/10/2020 31,800 0.00 ■■ 0.00 31,800 32,000 31,500 56,100 1,783,980,000
29/10/2020 31,800 0.00 ■■ 0.00 31,800 32,000 31,200 37,600 1,195,680,000
28/10/2020 31,800 -0.20 ▼ -0.63 32,000 32,200 31,500 83,000 2,639,400,000
27/10/2020 32,000 -0.20 ▼ -0.63 32,200 32,200 31,800 70,700 2,262,400,000
26/10/2020 32,100 -0.20 ▼ -0.62 32,300 32,500 32,000 92,500 2,969,250,000
23/10/2020 32,400 0.40 ▲ 1.23 32,000 32,400 32,200 8,590 278,316,000
22/10/2020 32,200 0.20 ▲ 0.62 32,000 32,200 32,000 5,270 169,694,000
21/10/2020 32,100 0.10 ▲ 0.31 32,000 32,200 31,500 76,000 2,439,600,000
20/10/2020 31,800 -0.30 ▼ -0.94 32,100 32,000 31,800 16,800 534,240,000
19/10/2020 32,100 -0.50 ▼ -1.56 32,600 32,500 31,900 21,870 702,027,000
16/10/2020 32,700 -0.10 ▼ -0.31 32,800 32,900 32,400 13,210 431,967,000
15/10/2020 32,800 -0.30 ▼ -0.91 33,100 33,100 32,600 263,800 8,652,640,000
14/10/2020 33,100 -0.30 ▼ -0.91 33,400 33,400 32,700 19,780 654,718,000
13/10/2020 33,400 -0.10 ▼ -0.30 33,500 33,500 33,300 202,600 6,766,840,000
12/10/2020 33,800 -0.10 ▼ -0.30 33,900 33,900 33,000 40,880 1,381,744,000
09/10/2020 34,000 0.20 ▲ 0.59 33,800 34,100 33,500 157,000 5,338,000,000
08/10/2020 34,000 -0.20 ▼ -0.59 34,200 34,400 33,400 46,370 1,576,580,000
07/10/2020 34,100 -0.50 ▼ -1.47 34,600 34,600 34,100 39,550 1,348,655,000
06/10/2020 34,600 0.00 ■■ 0.00 34,600 35,000 34,500 243,500 8,425,100,000
05/10/2020 34,700 0.30 ▲ 0.86 34,400 34,700 34,300 321,700 11,162,990,000
02/10/2020 34,300 0.60 ▲ 1.75 33,700 35,000 33,800 96,850 3,321,955,000
01/10/2020 33,800 0.30 ▲ 0.89 33,500 33,900 33,500 336,700 11,380,460,000
30/09/2020 33,600 0.20 ▲ 0.60 33,400 33,900 33,200 9,530 320,208,000
29/09/2020 33,500 -0.10 ▼ -0.30 33,600 33,700 33,300 11,220 375,870,000
28/09/2020 33,700 -0.20 ▼ -0.59 33,900 33,900 33,200 134,800 4,542,760,000
25/09/2020 33,900 -0.20 ▼ -0.59 34,100 34,100 33,700 96,400 3,267,960,000
24/09/2020 34,000 0.80 ▲ 2.35 33,200 34,400 33,400 41,520 1,411,680,000
23/09/2020 33,400 -0.10 ▼ -0.30 33,500 33,600 33,000 34,040 1,136,936,000
22/09/2020 33,400 -0.30 ▼ -0.90 33,700 33,600 33,200 13,920 464,928,000
21/09/2020 33,700 -0.40 ▼ -1.19 34,100 34,000 33,600 155,500 5,240,350,000
18/09/2020 34,000 -0.20 ▼ -0.59 34,200 34,500 33,800 15,840 538,560,000
17/09/2020 34,300 0.90 ▲ 2.62 33,400 34,500 33,500 361,700 12,406,310,000
16/09/2020 33,600 0.30 ▲ 0.89 33,300 33,800 33,200 325,700 10,943,520,000
15/09/2020 33,300 -0.30 ▼ -0.90 33,600 33,600 33,000 260,000 8,658,000,000
14/09/2020 33,500 -0.10 ▼ -0.30 33,600 36,000 33,400 10,020 335,670,000
11/09/2020 33,500 -0.80 ▼ -2.39 34,300 33,900 33,500 118,400 3,966,400,000
10/09/2020 34,100 0.80 ▲ 2.35 33,300 34,700 33,900 15,860 540,826,000
09/09/2020 33,700 -0.20 ▼ -0.59 33,900 34,000 32,900 297,000 10,008,900,000
08/09/2020 33,900 -0.30 ▼ -0.88 34,200 34,100 33,800 25,120 851,568,000
07/09/2020 34,000 -0.50 ▼ -1.47 34,500 34,600 34,000 248,300 8,442,200,000
04/09/2020 34,600 0.10 ▲ 0.29 34,500 34,700 34,100 35,920 1,242,832,000
03/09/2020 35,000 -0.10 ▼ -0.29 35,100 35,200 34,700 25,820 903,700,000
01/09/2020 35,100 -0.80 ▼ -2.28 35,900 35,700 34,500 28,210 990,171,000
31/08/2020 35,700 -1.10 ▼ -3.08 36,800 36,800 35,500 235,300 8,400,210,000
28/08/2020 36,700 0.20 ▲ 0.54 36,500 37,400 36,500 495,700 18,192,190,000
27/08/2020 36,600 2.30 ▲ 6.28 34,300 36,800 34,300 563,000 20,605,800,000
26/08/2020 34,700 1.10 ▲ 3.17 33,600 34,900 33,700 54,180 1,880,046,000
25/08/2020 33,800 0.30 ▲ 0.89 33,500 34,000 33,000 79,240 2,678,312,000
24/08/2020 33,600 0.70 ▲ 2.08 32,900 33,800 33,000 236,300 7,939,680,000
21/08/2020 32,800 0.70 ▲ 2.13 32,100 33,100 32,700 260,400 8,541,120,000
20/08/2020 32,600 1.10 ▲ 3.37 31,500 32,900 31,400 1,086,400 35,416,640,000
19/08/2020 31,400 -0.10 ▼ -0.32 31,500 31,600 31,200 17,850 560,490,000
18/08/2020 31,500 0.10 ▲ 0.32 31,400 31,500 31,200 16,090 506,835,000
17/08/2020 31,200 0.00 ■■ 0.00 31,200 31,500 30,800 435,500 13,587,600,000
14/08/2020 31,000 -0.40 ▼ -1.29 31,400 31,500 31,000 15,010 465,310,000
13/08/2020 31,500 0.20 ▲ 0.63 31,300 31,500 31,300 240,800 7,585,200,000
12/08/2020 31,300 0.10 ▲ 0.32 31,200 31,400 31,200 118,100 3,696,530,000
11/08/2020 31,400 0.30 ▲ 0.96 31,100 31,400 31,100 113,900 3,576,460,000
10/08/2020 31,300 0.00 ■■ 0.00 31,300 31,400 30,800 95,500 2,989,150,000
07/08/2020 31,400 0.00 ■■ 0.00 31,400 31,400 31,200 48,300 1,516,620,000
06/08/2020 31,300 -0.10 ▼ -0.32 31,400 31,500 31,300 10,430 326,459,000
05/08/2020 31,500 0.10 ▲ 0.32 31,400 31,500 31,100 9,710 305,865,000
04/08/2020 31,400 0.30 ▲ 0.96 31,100 31,500 31,300 8,820 276,948,000
03/08/2020 31,400 -0.20 ▼ -0.64 31,600 31,600 30,500 85,000 2,669,000,000
31/07/2020 31,500 0.50 ▲ 1.59 31,000 31,900 31,000 33,590 1,058,085,000
30/07/2020 31,500 1.30 ▲ 4.13 30,200 31,600 30,000 402,200 12,669,300,000
29/07/2020 30,100 0.10 ▲ 0.33 30,000 30,500 29,600 258,600 7,783,860,000
28/07/2020 30,300 1.90 ▲ 6.27 28,400 30,800 28,000 16,390 496,617,000
27/07/2020 29,000 -1.50 ▼ -5.17 30,500 29,000 27,800 723,200 20,972,800,000
24/07/2020 30,300 -0.90 ▼ -2.97 31,200 31,100 30,000 37,200 1,127,160,000
23/07/2020 31,300 -0.20 ▼ -0.64 31,500 31,700 30,900 205,600 6,435,280,000
22/07/2020 31,400 -0.70 ▼ -2.23 32,100 32,000 30,000 378,800 11,894,320,000
21/07/2020 31,700 -0.80 ▼ -2.52 32,500 32,500 31,700 33,490 1,061,633,000
20/07/2020 32,400 0.10 ▲ 0.31 32,300 32,600 32,300 284,400 9,214,560,000
17/07/2020 32,300 0.20 ▲ 0.62 32,100 32,500 31,900 329,600 10,646,080,000
16/07/2020 32,000 -0.30 ▼ -0.94 32,300 32,300 32,000 11,360 363,520,000
15/07/2020 32,200 -0.10 ▼ -0.31 32,300 32,400 32,200 61,400 1,977,080,000
14/07/2020 32,200 0.00 ■■ 0.00 32,200 32,500 32,000 126,200 4,063,640,000
13/07/2020 32,200 0.80 ▲ 2.48 31,400 32,600 31,400 279,700 9,006,340,000
10/07/2020 31,500 0.20 ▲ 0.63 31,300 31,600 31,000 66,670 2,100,105,000
09/07/2020 31,200 0.10 ▲ 0.32 31,100 31,500 30,800 26,720 833,664,000
08/07/2020 31,200 0.10 ▲ 0.32 31,100 31,300 30,500 38,960 1,215,552,000
07/07/2020 31,000 0.20 ▲ 0.65 30,800 31,300 30,600 333,400 10,335,400,000
06/07/2020 30,700 0.60 ▲ 1.95 30,100 31,500 29,900 41,340 1,269,138,000
03/07/2020 30,100 0.70 ▲ 2.33 29,400 31,000 27,900 490,100 14,752,010,000
02/07/2020 29,500 0.20 ▲ 0.68 29,300 29,600 29,000 155,900 4,599,050,000
01/07/2020 29,300 0.00 ■■ 0.00 29,300 29,500 27,900 104,790 3,070,347,000
30/06/2020 29,000 0.00 ■■ 0.00 29,000 29,500 28,900 26,510 768,790,000
29/06/2020 28,500 -1.50 ▼ -5.26 30,000 29,700 28,400 30,290 863,265,000
26/06/2020 29,800 0.20 ▲ 0.67 29,600 30,600 29,600 35,920 1,070,416,000
25/06/2020 29,800 -1.00 ▼ -3.36 30,800 30,600 29,000 237,600 7,080,480,000
24/06/2020 30,400 1.60 ▲ 5.26 28,800 31,700 29,100 872,700 26,530,080,000
23/06/2020 29,100 1.50 ▲ 5.15 27,600 29,200 27,800 767,300 22,328,430,000
22/06/2020 27,700 0.50 ▲ 1.81 27,200 27,800 27,200 261,500 7,243,550,000
19/06/2020 27,300 0.20 ▲ 0.73 27,100 27,300 27,000 283,700 7,745,010,000
18/06/2020 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 7,950 214,650,000
17/06/2020 27,100 0.10 ▲ 0.37 27,000 27,100 26,900 11,590 314,089,000
16/06/2020 27,100 0.70 ▲ 2.58 26,400 27,300 26,500 43,660 1,183,186,000
15/06/2020 26,500 0.20 ▲ 0.75 26,300 26,600 26,000 33,010 874,765,000
12/06/2020 26,500 -0.10 ▼ -0.38 26,600 26,700 25,700 43,870 1,162,555,000
11/06/2020 26,600 -0.10 ▼ -0.38 26,700 26,800 26,200 52,980 1,409,268,000
10/06/2020 26,500 0.10 ▲ 0.38 26,400 26,800 26,300 47,860 1,268,290,000
09/06/2020 26,500 0.30 ▲ 1.13 26,200 26,500 26,000 48,370 1,281,805,000
08/06/2020 26,100 0.20 ▲ 0.77 25,900 26,300 25,900 320,600 8,367,660,000
06/06/2020 26,100 0.20 ▲ 0.77 25,900 26,100 25,800 20,370 531,657,000
05/06/2020 26,100 0.20 ▲ 0.77 25,900 26,100 25,800 20,370 531,657,000
04/06/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 12,800 332,800,000
03/06/2020 26,000 -0.20 ▼ -0.77 26,200 26,100 25,900 11,790 306,540,000
02/06/2020 26,100 0.10 ▲ 0.38 26,000 26,500 26,000 23,170 604,737,000
01/06/2020 26,100 0.40 ▲ 1.53 25,700 26,200 25,700 17,660 460,926,000
31/05/2020 25,800 0.00 ■■ 0.00 25,800 25,900 25,400 23,680 610,944,000
29/05/2020 25,800 0.00 ■■ 0.00 25,800 25,900 25,400 23,680 610,944,000
28/05/2020 25,700 -0.20 ▼ -0.78 25,900 25,900 25,500 31,190 801,583,000
27/05/2020 25,500 -0.60 ▼ -2.35 26,100 26,200 25,500 43,070 1,098,285,000
26/05/2020 26,200 1.30 ▲ 4.96 24,900 26,400 25,200 38,930 1,019,966,000
25/05/2020 25,400 1.10 ▲ 4.33 24,300 25,500 24,200 55,710 1,415,034,000
24/05/2020 24,400 0.20 ▲ 0.82 24,200 24,400 23,900 46,920 1,144,848,000
22/05/2020 24,400 0.20 ▲ 0.82 24,200 24,400 23,900 46,920 1,144,848,000
21/05/2020 24,300 0.30 ▲ 1.23 24,000 24,300 23,900 33,790 821,097,000
20/05/2020 23,900 -0.10 ▼ -0.42 24,000 24,200 23,800 29,970 716,283,000
19/05/2020 24,000 0.50 ▲ 2.08 23,500 24,200 23,500 85,340 2,048,160,000
18/05/2020 23,500 -0.20 ▼ -0.85 23,700 23,600 23,400 31,650 743,775,000
17/05/2020 23,600 -0.10 ▼ -0.42 23,700 23,900 23,500 19,860 468,696,000
15/05/2020 23,600 -0.10 ▼ -0.42 23,700 23,900 23,500 19,860 468,696,000
14/05/2020 23,700 0.20 ▲ 0.84 23,500 23,800 23,500 32,320 765,984,000
13/05/2020 23,500 0.20 ▲ 0.85 23,300 23,600 23,200 43,000 1,010,500,000
12/05/2020 23,300 0.10 ▲ 0.43 23,200 23,300 23,100 31,040 723,232,000
11/05/2020 23,200 0.20 ▲ 0.86 23,000 23,400 23,000 36,070 836,824,000
10/05/2020 23,000 0.30 ▲ 1.30 22,700 23,100 22,700 40,840 939,320,000
08/05/2020 23,000 0.30 ▲ 1.30 22,700 23,100 22,700 40,840 939,320,000
07/05/2020 22,700 0.10 ▲ 0.44 22,600 22,800 22,600 7,750 175,925,000
06/05/2020 22,700 0.20 ▲ 0.88 22,500 22,900 22,500 16,310 370,237,000
05/05/2020 22,700 0.00 ■■ 0.00 22,700 22,900 22,300 12,790 290,333,000
04/05/2020 22,800 -0.20 ▼ -0.88 23,000 23,000 22,400 20,540 468,312,000
01/05/2020 22,900 0.00 ■■ 0.00 22,900 23,100 22,800 15,630 357,927,000
30/04/2020 22,900 0.00 ■■ 0.00 22,900 23,100 22,800 15,630 357,927,000
29/04/2020 22,900 0.00 ■■ 0.00 22,900 23,100 22,800 15,630 357,927,000
28/04/2020 22,900 -0.10 ▼ -0.44 23,000 23,000 22,800 7,660 175,414,000
27/04/2020 22,900 0.20 ▲ 0.87 22,700 23,200 22,700 23,610 540,669,000
26/04/2020 22,800 0.20 ▲ 0.88 22,600 22,800 22,500 12,430 283,404,000
24/04/2020 22,800 0.20 ▲ 0.88 22,600 22,800 22,500 12,430 283,404,000
23/04/2020 22,700 0.20 ▲ 0.88 22,500 22,700 22,500 3,480 78,996,000
22/04/2020 22,500 -0.20 ▼ -0.89 22,700 22,700 22,100 26,010 585,225,000
21/04/2020 22,500 -0.60 ▼ -2.67 23,100 23,200 22,500 22,820 513,450,000
20/04/2020 23,100 0.10 ▲ 0.43 23,000 23,300 22,900 13,630 314,853,000
19/04/2020 23,100 0.60 ▲ 2.60 22,500 23,500 22,400 33,110 764,841,000
17/04/2020 23,100 0.60 ▲ 2.60 22,500 23,500 22,400 33,110 764,841,000
16/04/2020 22,400 -0.30 ▼ -1.34 22,700 23,000 22,300 25,640 574,336,000
15/04/2020 24,300 0.00 ■■ 0.00 24,300 24,600 24,100 69,490 1,688,607,000
14/04/2020 24,200 -0.60 ▼ -2.48 24,800 24,900 24,100 50,280 1,216,776,000
13/04/2020 24,700 -0.20 ▼ -0.81 24,900 24,900 24,000 29,170 720,499,000
12/04/2020 24,800 0.00 ■■ 0.00 24,800 25,000 24,800 16,900 419,120,000
10/04/2020 24,800 0.00 ■■ 0.00 24,800 25,000 24,800 16,900 419,120,000
09/04/2020 24,900 0.40 ▲ 1.61 24,500 24,900 24,500 25,160 626,484,000
08/04/2020 24,600 -0.20 ▼ -0.81 24,800 24,600 24,200 26,940 662,724,000
07/04/2020 24,700 -0.20 ▼ -0.81 24,900 25,300 24,600 27,340 675,298,000
06/04/2020 24,900 0.90 ▲ 3.61 24,000 25,100 24,200 36,630 912,087,000
05/04/2020 24,100 1.10 ▲ 4.56 23,000 24,200 23,200 48,730 1,174,393,000
03/04/2020 24,100 1.10 ▲ 4.56 23,000 24,200 23,200 48,730 1,174,393,000
02/04/2020 23,200 0.70 ▲ 3.02 22,500 23,200 22,200 17,390 403,448,000
01/04/2020 23,200 0.70 ▲ 3.02 22,500 23,200 22,200 17,390 403,448,000
31/03/2020 22,400 0.40 ▲ 1.79 22,000 22,800 22,000 27,760 621,824,000
30/03/2020 22,300 -0.40 ▼ -1.79 22,700 22,600 21,600 8,370 186,651,000
29/03/2020 22,900 -0.50 ▼ -2.18 23,400 23,400 22,200 12,320 282,128,000
27/03/2020 22,900 -0.50 ▼ -2.18 23,400 23,400 22,200 12,320 282,128,000
26/03/2020 22,600 0.50 ▲ 2.21 22,100 24,100 22,000 47,230 1,067,398,000
25/03/2020 22,200 1.80 ▲ 8.11 20,400 22,300 20,900 58,610 1,301,142,000
24/03/2020 20,900 -0.10 ▼ -0.48 21,000 21,000 20,000 49,080 1,025,772,000
23/03/2020 20,000 -2.30 ▼ -11.50 22,300 22,300 20,000 57,280 1,145,600,000
22/03/2020 22,300 -0.10 ▼ -0.45 22,400 22,500 21,900 40,090 894,007,000
20/03/2020 22,300 -0.10 ▼ -0.45 22,400 22,500 21,900 40,090 894,007,000
19/03/2020 22,000 -0.60 ▼ -2.73 22,600 22,600 22,000 26,130 574,860,000
18/03/2020 22,500 -0.30 ▼ -1.33 22,800 23,000 22,400 20,350 457,875,000
17/03/2020 22,600 -1.10 ▼ -4.87 23,700 23,500 22,500 29,110 657,886,000
16/03/2020 23,600 -0.20 ▼ -0.85 23,800 23,900 23,500 385,200 9,090,720,000
13/03/2020 24,200 0.10 ▲ 0.41 24,100 24,200 23,500 232,400 5,624,080,000
12/03/2020 24,200 -0.90 ▼ -3.72 25,100 25,000 23,900 177,100 4,285,820,000
11/03/2020 24,500 0.00 ■■ 0.00 24,500 25,800 24,400 293,600 7,193,200,000
10/03/2020 24,600 -0.50 ▼ -2.03 25,100 24,900 24,400 13,540 333,084,000
09/03/2020 24,800 -1.50 ▼ -6.05 26,300 26,200 24,700 26,660 661,168,000
06/03/2020 26,300 0.00 ■■ 0.00 26,300 26,400 26,000 38,800 1,020,440,000
05/03/2020 26,400 0.90 ▲ 3.41 25,500 26,600 25,700 10,120 267,168,000
04/03/2020 25,500 0.00 ■■ 0.00 25,500 25,500 25,300 8,860 225,930,000
03/03/2020 25,500 -0.10 ▼ -0.39 25,600 25,700 25,300 14,120 360,060,000
02/03/2020 25,500 -0.40 ▼ -1.57 25,900 25,900 25,400 18,240 465,120,000
28/02/2020 26,000 -0.20 ▼ -0.77 26,200 26,200 25,800 9,630 250,380,000
27/02/2020 26,100 -0.30 ▼ -1.15 26,400 26,400 26,000 4,930 128,673,000
26/02/2020 26,300 -0.20 ▼ -0.76 26,500 26,500 26,300 6,010 158,063,000
25/02/2020 26,500 -0.20 ▼ -0.75 26,700 26,700 25,900 41,600 1,102,400,000
24/02/2020 26,300 -1.30 ▼ -4.94 27,600 27,100 26,200 22,430 589,909,000
21/02/2020 27,200 -0.30 ▼ -1.10 27,500 28,000 27,200 197,400 5,369,280,000
20/02/2020 27,600 -0.20 ▼ -0.72 27,800 28,200 27,200 7,600 209,760,000
19/02/2020 28,900 -0.10 ▼ -0.35 29,000 29,000 28,700 16,980 490,722,000
18/02/2020 28,900 -0.40 ▼ -1.38 29,300 29,300 28,700 15,090 436,101,000
17/02/2020 29,300 -0.20 ▼ -0.68 29,500 29,500 29,000 320,800 9,399,440,000
15/02/2020 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 19,950 588,525,000
14/02/2020 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 19,950 588,525,000
13/02/2020 29,500 0.70 ▲ 2.37 28,800 30,100 29,000 25,450 750,775,000
12/02/2020 29,100 0.70 ▲ 2.41 28,400 29,200 28,400 35,860 1,043,526,000
11/02/2020 28,300 -0.30 ▼ -1.06 28,600 28,500 28,300 15,700 444,310,000
10/02/2020 28,400 0.00 ■■ 0.00 28,400 28,700 28,400 11,730 333,132,000
09/02/2020 28,400 0.10 ▲ 0.35 28,300 28,500 28,200 14,050 399,020,000
07/02/2020 28,400 0.10 ▲ 0.35 28,300 28,500 28,200 14,050 399,020,000
06/02/2020 28,200 0.50 ▲ 1.77 27,700 28,600 27,700 32,120 905,784,000
05/02/2020 27,800 0.80 ▲ 2.88 27,000 27,900 27,200 22,460 624,388,000
04/02/2020 27,400 0.60 ▲ 2.19 26,800 27,400 26,800 26,170 717,058,000
03/02/2020 27,000 -0.40 ▼ -1.48 27,400 27,200 26,300 13,090 353,430,000
02/02/2020 27,500 -0.10 ▼ -0.36 27,600 27,600 27,300 20,680 568,700,000
31/01/2020 27,500 -0.10 ▼ -0.36 27,600 27,600 27,300 20,680 568,700,000
30/01/2020 27,500 0.00 ■■ 0.00 27,500 28,000 27,400 9,000 247,500,000
29/01/2020 27,700 0.70 ▲ 2.53 27,000 27,900 27,100 6,700 185,590,000
28/01/2020 27,700 0.70 ▲ 2.53 27,000 27,900 27,100 6,700 185,590,000
27/01/2020 27,700 0.70 ▲ 2.53 27,000 27,900 27,100 6,700 185,590,000
26/01/2020 27,700 0.70 ▲ 2.53 27,000 27,900 27,100 6,700 185,590,000
24/01/2020 27,700 0.70 ▲ 2.53 27,000 27,900 27,100 6,700 185,590,000
23/01/2020 27,700 0.70 ▲ 2.53 27,000 27,900 27,100 6,700 185,590,000
22/01/2020 27,700 0.70 ▲ 2.53 27,000 27,900 27,100 6,700 185,590,000
21/01/2020 27,000 0.00 ■■ 0.00 27,000 27,100 26,900 98,100 2,648,700,000
20/01/2020 27,000 0.10 ▲ 0.37 26,900 27,100 26,700 67,300 1,817,100,000
17/01/2020 26,800 -0.20 ▼ -0.75 27,000 27,000 26,800 101,300 2,714,840,000
16/01/2020 27,000 0.00 ■■ 0.00 27,000 27,100 26,900 145,100 3,917,700,000
15/01/2020 27,000 0.10 ▲ 0.37 26,900 27,100 26,900 105,100 2,837,700,000
14/01/2020 27,000 0.00 ■■ 0.00 27,000 27,000 26,800 4,800 129,600,000
13/01/2020 27,100 0.30 ▲ 1.11 26,800 27,300 26,800 6,440 174,524,000
10/01/2020 26,900 0.20 ▲ 0.74 26,700 27,000 26,600 11,520 309,888,000
09/01/2020 26,700 0.10 ▲ 0.37 26,600 26,800 26,500 7,260 193,842,000
08/01/2020 26,600 -0.30 ▼ -1.13 26,900 26,800 26,500 120,000 3,192,000,000
07/01/2020 26,900 -0.20 ▼ -0.74 27,100 27,000 26,700 6,630 178,347,000
06/01/2020 27,000 -0.50 ▼ -1.85 27,500 27,500 26,800 54,600 1,474,200,000
03/01/2020 27,500 0.70 ▲ 2.55 26,800 27,900 26,800 4,310 118,525,000
02/01/2020 27,000 -0.40 ▼ -1.48 27,400 27,100 26,500 41,150 1,111,050,000
31/12/2019 27,000 -1.40 ▼ -5.19 28,400 28,300 27,000 188,100 5,078,700,000
30/12/2019 28,100 -0.60 ▼ -2.14 28,700 28,600 28,100 7,490 210,469,000
27/12/2019 28,700 -0.10 ▼ -0.35 28,800 28,700 28,600 40,700 1,168,090,000
26/12/2019 28,700 0.00 ■■ 0.00 28,700 28,800 28,700 112,000 3,214,400,000
25/12/2019 28,600 -0.20 ▼ -0.70 28,800 28,800 28,600 7,970 227,942,000
24/12/2019 28,800 0.00 ■■ 0.00 28,800 28,900 28,700 8,500 244,800,000
23/12/2019 28,900 0.00 ■■ 0.00 28,900 29,000 28,700 10,190 294,491,000
20/12/2019 28,900 -0.10 ▼ -0.35 29,000 29,000 28,800 5,060 146,234,000
19/12/2019 29,000 -0.20 ▼ -0.69 29,200 29,100 28,900 18,810 545,490,000
18/12/2019 29,100 -0.20 ▼ -0.69 29,300 29,400 29,100 8,320 242,112,000
17/12/2019 29,400 0.00 ■■ 0.00 29,400 29,400 29,200 14,570 428,358,000
16/12/2019 29,300 -0.20 ▼ -0.68 29,500 29,500 29,300 122,700 3,595,110,000
13/12/2019 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 95,000 2,802,500,000
12/12/2019 29,500 0.00 ■■ 0.00 29,500 29,600 29,400 22,890 675,255,000
11/12/2019 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 142,200 4,194,900,000
10/12/2019 29,500 -0.10 ▼ -0.34 29,600 29,700 29,500 18,800 554,600,000
09/12/2019 29,700 0.30 ▲ 1.01 29,400 29,800 29,300 196,100 5,824,170,000
06/12/2019 29,400 -0.10 ▼ -0.34 29,500 29,500 29,200 21,060 619,164,000
05/12/2019 29,500 0.00 ■■ 0.00 29,500 29,800 29,400 135,600 4,000,200,000
04/12/2019 29,500 -0.10 ▼ -0.34 29,600 29,600 29,400 75,300 2,221,350,000
03/12/2019 29,600 0.10 ▲ 0.34 29,500 29,700 29,400 10,990 325,304,000
02/12/2019 29,300 -0.20 ▼ -0.68 29,500 29,600 29,300 40,300 1,180,790,000
29/11/2019 29,700 -0.10 ▼ -0.34 29,800 29,700 29,400 82,400 2,447,280,000
28/11/2019 29,900 0.10 ▲ 0.33 29,800 29,900 29,600 107,600 3,217,240,000
27/11/2019 29,800 0.00 ■■ 0.00 29,800 30,000 29,700 36,100 1,075,780,000
26/11/2019 29,800 -0.10 ▼ -0.34 29,900 30,000 29,800 61,500 1,832,700,000
25/11/2019 29,800 -0.40 ▼ -1.34 30,200 30,100 29,700 9,800 292,040,000
22/11/2019 30,200 -0.20 ▼ -0.66 30,400 30,500 30,000 204,100 6,163,820,000
21/11/2019 30,500 0.10 ▲ 0.33 30,400 30,500 30,200 104,000 3,172,000,000
20/11/2019 30,500 0.10 ▲ 0.33 30,400 30,600 30,200 17,500 533,750,000
19/11/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,100 291,900 8,902,950,000
18/11/2019 30,500 0.00 ■■ 0.00 30,500 30,600 30,200 243,500 7,426,750,000
15/11/2019 30,500 0.60 ▲ 1.97 29,900 30,700 30,000 32,800 1,000,400,000
14/11/2019 30,100 0.60 ▲ 1.99 29,500 30,100 29,500 996,600 29,997,660,000
13/11/2019 29,500 0.30 ▲ 1.02 29,200 29,800 29,200 327,900 9,673,050,000
12/11/2019 29,300 0.10 ▲ 0.34 29,200 29,300 29,100 103,800 3,041,340,000
11/11/2019 29,100 -0.10 ▼ -0.34 29,200 29,200 29,000 10,020 291,582,000
08/11/2019 29,100 0.10 ▲ 0.34 29,000 29,300 29,000 20,450 595,095,000
07/11/2019 29,000 0.00 ■■ 0.00 29,000 29,200 28,900 50,000 1,450,000,000
06/11/2019 29,000 0.00 ■■ 0.00 29,000 29,300 28,800 3,240 93,960,000
05/11/2019 29,000 -0.30 ▼ -1.03 29,300 29,200 28,900 68,500 1,986,500,000
04/11/2019 29,100 -0.10 ▼ -0.34 29,200 29,500 29,000 126,100 3,669,510,000
01/11/2019 29,200 -0.40 ▼ -1.37 29,600 29,600 29,000 35,400 1,033,680,000
31/10/2019 29,200 0.00 ■■ 0.00 29,200 29,800 29,100 105,700 3,086,440,000
30/10/2019 29,400 0.50 ▲ 1.70 28,900 29,500 28,700 525,700 15,455,580,000
29/10/2019 29,000 0.10 ▲ 0.34 28,900 29,000 28,700 30,360 880,440,000
28/10/2019 28,800 -0.20 ▼ -0.69 29,000 28,900 28,700 190,900 5,497,920,000
25/10/2019 29,000 -0.10 ▼ -0.34 29,100 29,100 28,900 70,800 2,053,200,000
24/10/2019 29,100 -0.20 ▼ -0.69 29,300 29,300 29,000 9,820 285,762,000
23/10/2019 29,300 0.00 ■■ 0.00 29,300 29,400 29,200 20,040 587,172,000
22/10/2019 29,400 0.10 ▲ 0.34 29,300 29,400 29,200 14,450 424,830,000
21/10/2019 29,300 0.00 ■■ 0.00 29,300 29,400 29,200 166,300 4,872,590,000
18/10/2019 29,200 -0.10 ▼ -0.34 29,300 29,400 29,200 18,250 532,900,000
17/10/2019 29,300 -0.10 ▼ -0.34 29,400 29,400 29,300 118,000 3,457,400,000
16/10/2019 29,300 -0.20 ▼ -0.68 29,500 29,500 29,200 15,160 444,188,000
15/10/2019 29,500 -0.20 ▼ -0.68 29,700 29,800 29,400 8,890 262,255,000
14/10/2019 29,700 0.10 ▲ 0.34 29,600 29,800 29,600 177,000 5,256,900,000
11/10/2019 29,600 0.00 ■■ 0.00 29,600 29,600 29,500 230,600 6,825,760,000
10/10/2019 29,600 -0.10 ▼ -0.34 29,700 29,600 29,500 14,830 438,968,000
09/10/2019 29,700 -0.10 ▼ -0.34 29,800 29,800 29,600 90,700 2,693,790,000
08/10/2019 29,800 0.00 ■■ 0.00 29,800 29,900 29,200 22,480 669,904,000
07/10/2019 29,800 0.10 ▲ 0.34 29,700 29,900 29,700 322,400 9,607,520,000
04/10/2019 29,700 0.00 ■■ 0.00 29,700 29,800 29,600 138,100 4,101,570,000
03/10/2019 29,700 -0.10 ▼ -0.34 29,800 29,800 29,600 59,900 1,779,030,000
02/10/2019 29,800 0.00 ■■ 0.00 29,800 29,900 29,700 80,400 2,395,920,000
01/10/2019 29,800 0.10 ▲ 0.34 29,700 29,800 29,700 24,700 736,060,000
30/09/2019 29,700 -0.10 ▼ -0.34 29,800 29,900 29,700 40,210 1,194,237,000
27/09/2019 29,800 -0.10 ▼ -0.34 29,900 30,000 29,500 172,300 5,134,540,000
26/09/2019 29,900 0.00 ■■ 0.00 29,900 30,000 29,800 747,900 22,362,210,000
25/09/2019 29,900 0.00 ■■ 0.00 29,900 30,000 29,700 38,670 1,156,233,000
24/09/2019 29,900 -0.10 ▼ -0.33 30,000 30,000 29,800 28,430 850,057,000
23/09/2019 30,000 -0.10 ▼ -0.33 30,100 30,100 30,000 36,360 1,090,800,000
20/09/2019 30,100 -0.10 ▼ -0.33 30,200 30,200 30,000 21,060 633,906,000
19/09/2019 30,200 0.00 ■■ 0.00 30,200 30,300 30,200 26,650 804,830,000
18/09/2019 30,200 0.00 ■■ 0.00 30,200 30,300 30,100 317,400 9,585,480,000
17/09/2019 30,200 -0.10 ▼ -0.33 30,300 30,300 30,200 20,520 619,704,000
16/09/2019 30,300 0.10 ▲ 0.33 30,200 30,300 30,200 18,090 548,127,000
13/09/2019 30,300 0.00 ■■ 0.00 30,300 30,300 30,100 213,600 6,472,080,000
12/09/2019 30,300 -0.10 ▼ -0.33 30,400 30,400 30,300 111,300 3,372,390,000
11/09/2019 30,400 0.00 ■■ 0.00 30,400 30,400 30,200 16,540 502,816,000
10/09/2019 30,400 -0.10 ▼ -0.33 30,500 30,500 30,200 19,240 584,896,000
09/09/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,400 30,860 941,230,000
06/09/2019 30,500 0.00 ■■ 0.00 30,500 30,600 30,400 601,200 18,336,600,000
05/09/2019 30,500 -0.10 ▼ -0.33 30,600 30,700 30,500 30,650 934,825,000
04/09/2019 30,700 0.10 ▲ 0.33 30,600 30,700 30,100 66,400 2,038,480,000
03/09/2019 30,600 0.00 ■■ 0.00 30,600 30,700 30,400 56,300 1,722,780,000
30/08/2019 30,600 0.00 ■■ 0.00 30,600 30,700 30,400 91,540 2,801,124,000
29/08/2019 31,000 -0.10 ▼ -0.32 31,100 31,500 31,000 64,900 2,011,900,000
28/08/2019 31,200 1.10 ▲ 3.53 30,100 31,300 30,300 96,690 3,016,728,000
27/08/2019 30,300 0.40 ▲ 1.32 29,900 30,300 29,900 114,470 3,468,441,000
26/08/2019 29,900 0.00 ■■ 0.00 29,900 30,000 29,500 117,620 3,516,838,000
23/08/2019 29,800 -0.20 ▼ -0.67 30,000 30,000 29,800 63,950 1,905,710,000
22/08/2019 30,000 0.00 ■■ 0.00 30,000 30,100 29,900 26,340 790,200,000
21/08/2019 30,000 0.00 ■■ 0.00 30,000 30,200 29,900 35,940 1,078,200,000
20/08/2019 30,000 -0.10 ▼ -0.33 30,100 30,000 29,900 23,560 706,800,000
19/08/2019 30,100 0.00 ■■ 0.00 30,100 30,200 30,000 11,750 353,675,000
16/08/2019 30,100 0.00 ■■ 0.00 30,100 30,200 30,000 24,620 741,062,000
15/08/2019 30,100 0.00 ■■ 0.00 30,100 30,200 29,900 16,190 487,319,000
14/08/2019 30,000 -0.20 ▼ -0.67 30,200 30,200 30,000 13,520 405,600,000
13/08/2019 29,900 -0.30 ▼ -1.00 30,200 30,300 29,900 41,450 1,239,355,000
12/08/2019 30,200 0.00 ■■ 0.00 30,200 30,300 29,600 40,010 1,208,302,000
09/08/2019 30,200 0.00 ■■ 0.00 30,200 30,300 30,100 21,620 652,924,000
08/08/2019 30,200 0.40 ▲ 1.32 29,800 30,300 29,800 38,680 1,168,136,000
07/08/2019 29,800 -0.30 ▼ -1.01 30,100 30,100 29,700 18,770 559,346,000
06/08/2019 30,200 -0.30 ▼ -0.99 30,500 30,300 30,000 30,430 918,986,000
05/08/2019 30,400 -0.90 ▼ -2.96 31,300 31,300 30,200 49,410 1,502,064,000
02/08/2019 31,300 0.00 ■■ 0.00 31,300 31,400 31,200 41,180 1,288,934,000
01/08/2019 31,300 -0.10 ▼ -0.32 31,400 31,400 31,200 39,520 1,236,976,000
31/07/2019 31,400 0.00 ■■ 0.00 31,400 31,500 31,300 38,640 1,213,296,000
30/07/2019 31,400 0.00 ■■ 0.00 31,400 31,500 31,300 27,870 875,118,000
29/07/2019 31,500 0.00 ■■ 0.00 31,500 31,500 31,300 21,600 680,400,000
26/07/2019 31,400 0.00 ■■ 0.00 31,400 31,600 31,300 20,340 638,676,000
25/07/2019 31,500 0.00 ■■ 0.00 31,500 31,500 31,200 15,280 481,320,000
24/07/2019 31,500 0.00 ■■ 0.00 31,500 31,600 31,500 20,580 648,270,000
23/07/2019 31,600 0.10 ▲ 0.32 31,500 31,600 31,400 32,300 1,020,680,000
22/07/2019 31,400 -0.10 ▼ -0.32 31,500 31,500 31,300 18,490 580,586,000
19/07/2019 31,500 0.10 ▲ 0.32 31,400 31,600 31,100 21,850 688,275,000
18/07/2019 31,400 -0.10 ▼ -0.32 31,500 31,500 31,200 29,830 936,662,000
17/07/2019 31,500 0.10 ▲ 0.32 31,400 31,600 31,200 23,930 753,795,000
16/07/2019 31,400 0.00 ■■ 0.00 31,400 31,500 31,100 29,640 930,696,000
15/07/2019 31,300 -0.30 ▼ -0.96 31,600 31,500 31,300 8,730 273,249,000
12/07/2019 31,500 0.20 ▲ 0.63 31,300 31,700 31,300 32,280 1,016,820,000
11/07/2019 31,400 0.00 ■■ 0.00 31,400 31,500 31,100 10,610 333,154,000
10/07/2019 31,400 0.10 ▲ 0.32 31,300 31,500 31,200 15,030 471,942,000
09/07/2019 31,200 -0.20 ▼ -0.64 31,400 31,500 30,800 17,380 542,256,000
08/07/2019 31,500 -0.20 ▼ -0.63 31,700 31,700 31,000 21,050 663,075,000
05/07/2019 31,600 0.00 ■■ 0.00 31,600 31,800 31,500 32,420 1,024,472,000
04/07/2019 31,600 1.10 ▲ 3.48 30,500 31,800 30,900 55,490 1,753,484,000
03/07/2019 30,800 0.70 ▲ 2.27 30,100 30,900 30,000 51,960 1,600,368,000
02/07/2019 30,100 -0.20 ▼ -0.66 30,300 30,200 29,900 19,690 592,669,000
01/07/2019 30,100 -0.90 ▼ -2.99 31,000 32,000 30,000 28,310 852,131,000
28/06/2019 33,800 4.40 ▲ 13.02 29,400 33,800 29,400 99,740 3,371,212,000
27/06/2019 29,700 0.50 ▲ 1.68 29,200 29,700 29,200 46,300 1,375,110,000
26/06/2019 29,300 0.20 ▲ 0.68 29,100 29,400 29,000 19,100 559,630,000
25/06/2019 29,300 0.20 ▲ 0.68 29,100 29,300 29,000 38,670 1,133,031,000
24/06/2019 29,200 0.10 ▲ 0.34 29,100 29,700 29,100 30,570 892,644,000
21/06/2019 29,300 1.00 ▲ 3.41 28,300 29,500 28,500 24,910 729,863,000
20/06/2019 29,000 -0.30 ▼ -1.03 29,300 29,000 27,600 56,120 1,627,480,000
19/06/2019 28,800 -1.10 ▼ -3.82 29,900 29,900 28,800 48,350 1,392,480,000
18/06/2019 29,800 -0.50 ▼ -1.68 30,300 30,500 29,700 30,910 921,118,000
17/06/2019 30,400 -0.10 ▼ -0.33 30,500 30,500 30,000 39,490 1,200,496,000
16/06/2019 30,500 0.00 ■■ 0.00 30,500 30,700 30,000 14,030 427,915,000
14/06/2019 30,500 0.00 ■■ 0.00 30,500 30,700 30,000 14,030 427,915,000
13/06/2019 30,500 -0.50 ▼ -1.64 31,000 30,800 30,400 12,340 376,370,000
11/06/2019 31,000 -0.20 ▼ -0.65 31,200 31,300 30,800 13,760 426,560,000
10/06/2019 31,200 0.00 ■■ 0.00 31,200 31,300 31,000 27,990 873,288,000
09/06/2019 31,100 -0.10 ▼ -0.32 31,200 31,200 31,000 14,220 442,242,000
07/06/2019 31,100 -0.10 ▼ -0.32 31,200 31,200 31,000 14,220 442,242,000
06/06/2019 31,300 -0.20 ▼ -0.64 31,500 31,500 31,000 23,230 727,099,000
05/06/2019 31,400 -0.10 ▼ -0.32 31,500 31,600 31,300 21,650 679,810,000
04/06/2019 31,300 -0.10 ▼ -0.32 31,400 31,600 31,100 22,800 713,640,000
03/06/2019 31,300 -0.10 ▼ -0.32 31,400 31,500 31,000 18,950 593,135,000
02/06/2019 31,300 0.00 ■■ 0.00 31,300 31,500 31,000 17,670 553,071,000
31/05/2019 31,300 0.00 ■■ 0.00 31,300 31,500 31,000 17,670 553,071,000
30/05/2019 31,300 0.10 ▲ 0.32 31,200 31,500 31,000 19,210 601,273,000
29/05/2019 31,300 -0.10 ▼ -0.32 31,400 31,300 31,200 5,650 176,845,000
28/05/2019 31,200 -0.30 ▼ -0.96 31,500 31,500 31,200 19,440 606,528,000
27/05/2019 31,500 -0.20 ▼ -0.63 31,700 32,000 31,200 21,280 670,320,000
26/05/2019 31,800 -0.10 ▼ -0.31 31,900 31,900 31,600 4,510 143,418,000
24/05/2019 31,800 -0.10 ▼ -0.31 31,900 31,900 31,600 4,510 143,418,000
23/05/2019 32,000 -0.30 ▼ -0.94 32,300 32,200 31,700 6,890 220,480,000
22/05/2019 32,200 0.30 ▲ 0.93 31,900 32,500 32,100 10,080 324,576,000
21/05/2019 32,100 0.60 ▲ 1.87 31,500 32,100 31,500 27,480 882,108,000
20/05/2019 31,500 -0.90 ▼ -2.86 32,400 32,400 31,100 41,150 1,296,225,000
19/05/2019 31,900 -1.70 ▼ -5.33 33,600 33,500 31,000 38,820 1,238,358,000
17/05/2019 31,900 -1.70 ▼ -5.33 33,600 33,500 31,000 38,820 1,238,358,000
16/05/2019 33,500 -0.40 ▼ -1.19 33,900 33,900 33,400 10,990 368,165,000
15/05/2019 33,800 -0.10 ▼ -0.30 33,900 34,000 33,600 52,770 1,783,626,000
14/05/2019 33,800 -0.50 ▼ -1.48 34,300 34,100 33,700 45,380 1,533,844,000
13/05/2019 34,200 -0.20 ▼ -0.58 34,400 36,500 34,200 15,530 531,126,000
12/05/2019 34,600 0.10 ▲ 0.29 34,500 34,600 34,000 30,220 1,045,612,000
10/05/2019 34,600 0.10 ▲ 0.29 34,500 34,600 34,000 30,220 1,045,612,000
09/05/2019 34,500 -0.10 ▼ -0.29 34,600 35,300 34,300 12,870 444,015,000
08/05/2019 41,600 0.00 ■■ 0.00 41,600 41,700 41,400 44,800 1,863,680,000
07/05/2019 41,500 -0.30 ▼ -0.72 41,800 41,900 41,500 28,490 1,182,335,000
06/05/2019 41,800 -0.30 ▼ -0.72 42,100 42,000 41,600 29,180 1,219,724,000
05/05/2019 42,000 -0.10 ▼ -0.24 42,100 42,400 41,800 45,860 1,926,120,000
03/05/2019 42,000 -0.10 ▼ -0.24 42,100 42,400 41,800 45,860 1,926,120,000
02/05/2019 42,000 0.00 ■■ 0.00 42,000 42,200 41,900 21,410 899,220,000
01/05/2019 42,100 0.20 ▲ 0.48 41,900 42,100 41,600 15,550 654,655,000
30/04/2019 42,100 0.20 ▲ 0.48 41,900 42,100 41,600 15,550 654,655,000
29/04/2019 42,100 0.20 ▲ 0.48 41,900 42,100 41,600 15,550 654,655,000
28/04/2019 42,100 0.20 ▲ 0.48 41,900 42,100 41,600 15,550 654,655,000
26/04/2019 42,100 0.20 ▲ 0.48 41,900 42,100 41,600 15,550 654,655,000
25/04/2019 42,000 0.10 ▲ 0.24 41,900 42,000 41,600 16,080 675,360,000
24/04/2019 42,000 0.50 ▲ 1.19 41,500 42,000 41,200 42,600 1,789,200,000
23/04/2019 41,300 -0.10 ▼ -0.24 41,400 41,600 41,300 6,830 282,079,000
22/04/2019 41,400 -0.30 ▼ -0.72 41,700 41,700 41,300 15,440 639,216,000
21/04/2019 41,600 -0.30 ▼ -0.72 41,900 41,900 41,500 7,810 324,896,000
19/04/2019 41,600 -0.30 ▼ -0.72 41,900 41,900 41,500 7,810 324,896,000
18/04/2019 41,900 0.00 ■■ 0.00 41,900 42,200 41,600 7,400 310,060,000
17/04/2019 42,300 -0.10 ▼ -0.24 42,400 42,700 42,200 5,230 221,229,000
16/04/2019 42,500 0.10 ▲ 0.24 42,400 42,500 42,100 16,210 688,925,000
15/04/2019 42,200 -0.20 ▼ -0.47 42,400 42,500 42,000 22,520 950,344,000
14/04/2019 42,200 -0.20 ▼ -0.47 42,400 42,500 42,000 22,520 950,344,000
12/04/2019 42,200 -0.20 ▼ -0.47 42,400 42,500 42,000 22,520 950,344,000
11/04/2019 42,400 0.20 ▲ 0.47 42,200 42,600 42,000 23,010 975,624,000
10/04/2019 42,100 0.00 ■■ 0.00 42,100 42,300 41,900 21,240 894,204,000
09/04/2019 41,800 -0.20 ▼ -0.48 42,000 42,200 41,800 12,480 521,664,000
08/04/2019 41,800 -0.20 ▼ -0.48 42,000 42,300 41,600 20,060 838,508,000
07/04/2019 42,200 0.30 ▲ 0.71 41,900 42,500 41,600 18,380 775,636,000
05/04/2019 42,200 0.30 ▲ 0.71 41,900 42,500 41,600 18,380 775,636,000
04/04/2019 42,000 0.00 ■■ 0.00 42,000 42,000 41,800 5,050 212,100,000
03/04/2019 42,000 -0.20 ▼ -0.48 42,200 42,300 41,600 24,180 1,015,560,000
02/04/2019 42,100 -0.40 ▼ -0.95 42,500 42,500 42,000 23,400 985,140,000
01/04/2019 42,600 -0.20 ▼ -0.47 42,800 42,800 42,400 17,260 735,276,000
29/03/2019 42,700 -0.20 ▼ -0.47 42,900 43,000 42,700 11,460 489,342,000
28/03/2019 42,800 -0.10 ▼ -0.23 42,900 43,000 42,700 25,590 1,095,252,000
27/03/2019 42,900 -0.10 ▼ -0.23 43,000 43,000 42,800 11,300 484,770,000
26/03/2019 42,900 0.00 ■■ 0.00 42,900 43,000 42,800 22,290 956,241,000
25/03/2019 42,900 0.10 ▲ 0.23 42,800 43,000 42,700 43,950 1,885,455,000
22/03/2019 43,000 0.10 ▲ 0.23 42,900 43,000 42,600 20,820 895,260,000
21/03/2019 43,000 0.00 ■■ 0.00 43,000 43,100 42,700 36,770 1,581,110,000
20/03/2019 43,100 0.10 ▲ 0.23 43,000 43,100 42,800 25,960 1,118,876,000
19/03/2019 42,900 -0.40 ▼ -0.93 43,300 43,200 42,800 60,680 2,603,172,000
18/03/2019 43,100 -1.10 ▼ -2.55 44,200 44,400 43,000 91,960 3,963,476,000
15/03/2019 44,500 -0.10 ▼ -0.22 44,600 44,700 44,000 23,370 1,039,965,000
14/03/2019 44,700 0.20 ▲ 0.45 44,500 44,700 44,400 33,490 1,497,003,000
13/03/2019 44,600 0.20 ▲ 0.45 44,400 44,900 44,200 59,000 2,631,400,000
12/03/2019 44,500 1.20 ▲ 2.70 43,300 44,700 43,400 153,350 6,824,075,000
11/03/2019 43,400 0.20 ▲ 0.46 43,200 43,400 42,900 29,290 1,271,186,000
08/03/2019 43,400 0.30 ▲ 0.69 43,100 43,400 42,900 38,740 1,681,316,000
07/03/2019 43,300 0.40 ▲ 0.92 42,900 43,300 42,800 36,750 1,591,275,000
06/03/2019 42,900 0.00 ■■ 0.00 42,900 43,000 42,700 20,020 858,858,000
05/03/2019 42,800 -0.40 ▼ -0.93 43,200 43,300 42,700 6,320 270,496,000
04/03/2019 43,300 0.80 ▲ 1.85 42,500 43,400 42,800 31,090 1,346,197,000
01/03/2019 43,200 0.70 ▲ 1.62 42,500 43,300 41,500 37,950 1,639,440,000
28/02/2019 42,000 -1.00 ▼ -2.38 43,000 43,000 41,700 34,090 1,431,780,000
27/02/2019 42,900 -0.10 ▼ -0.23 43,000 43,100 42,900 12,140 520,806,000
26/02/2019 43,000 -0.20 ▼ -0.47 43,200 43,200 43,000 17,550 754,650,000
25/02/2019 43,100 0.10 ▲ 0.23 43,000 43,400 42,900 20,970 903,807,000
22/02/2019 43,300 0.50 ▲ 1.15 42,800 43,400 42,700 13,690 592,777,000
21/02/2019 42,800 0.00 ■■ 0.00 42,800 42,900 42,500 33,910 1,451,348,000
20/02/2019 42,800 -0.50 ▼ -1.17 43,300 43,000 42,600 26,360 1,128,208,000
19/02/2019 43,000 -0.70 ▼ -1.63 43,700 43,800 42,900 32,240 1,386,320,000
18/02/2019 43,700 0.50 ▲ 1.14 43,200 43,800 43,500 22,970 1,003,789,000
15/02/2019 43,200 -0.10 ▼ -0.23 43,300 43,400 42,900 12,010 518,832,000
14/02/2019 43,200 -0.50 ▼ -1.16 43,700 43,600 43,100 7,770 335,664,000
13/02/2019 43,800 0.50 ▲ 1.14 43,300 43,800 43,400 15,680 686,784,000
12/02/2019 43,500 1.20 ▲ 2.76 42,300 43,600 42,300 60,540 2,633,490,000
11/02/2019 42,400 -0.20 ▼ -0.47 42,600 42,600 42,100 13,200 559,680,000
01/02/2019 42,400 -0.30 ▼ -0.71 42,700 42,900 42,400 6,110 259,064,000
31/01/2019 42,600 0.40 ▲ 0.94 42,200 42,800 42,300 8,160 347,616,000
30/01/2019 42,300 0.20 ▲ 0.47 42,100 42,400 42,100 6,800 287,640,000
29/01/2019 42,300 -0.20 ▼ -0.47 42,500 42,300 42,000 7,000 296,100,000
28/01/2019 42,200 0.20 ▲ 0.47 42,000 43,200 42,000 25,110 1,059,642,000
25/01/2019 42,400 0.10 ▲ 0.24 42,300 42,400 41,800 12,120 513,888,000
24/01/2019 42,100 -0.80 ▼ -1.90 42,900 42,700 42,000 8,670,000 365,007,000,000
23/01/2019 42,900 0.20 ▲ 0.47 42,700 43,100 42,700 13,480,000 578,292,000,000
22/01/2019 42,900 0.80 ▲ 1.86 42,100 43,200 42,000 40,160,000 1,722,864,000,000
21/01/2019 42,000 0.00 ■■ 0.00 42,000 42,200 42,000 7,260,000 304,920,000,000
19/01/2019 42,000 0.00 ■■ 0.00 42,000 42,000 41,800 14,200,000 596,400,000,000
02/01/2019 41,800 -0.30 ▼ -0.72 42,100 42,200 41,600 314,300 13,137,740,000
28/12/2018 41,900 -0.60 ▼ -1.43 42,500 42,400 41,900 150,500 6,305,950,000
27/12/2018 42,300 0.30 ▲ 0.71 42,000 42,600 42,200 67,900 2,872,170,000
26/12/2018 42,400 0.10 ▲ 0.24 42,300 42,600 42,300 168,600 7,148,640,000
25/12/2018 42,500 -0.20 ▼ -0.47 42,700 42,600 42,000 266,700 11,334,750,000
24/12/2018 42,700 0.10 ▲ 0.23 42,600 42,800 42,500 159,100 6,793,570,000
21/12/2018 42,700 0.10 ▲ 0.23 42,600 42,700 42,300 111,200 4,748,240,000
20/12/2018 42,600 0.00 ■■ 0.00 42,600 42,700 42,500 181,800 7,744,680,000
19/12/2018 42,700 0.40 ▲ 0.94 42,300 42,900 42,500 290,000 12,383,000,000
18/12/2018 42,600 -0.20 ▼ -0.47 42,800 42,800 42,100 474,200 20,200,920,000
17/12/2018 42,500 -1.40 ▼ -3.29 43,900 43,300 42,500 778,700 33,094,750,000
14/12/2018 43,300 -1.30 ▼ -3.00 44,600 44,800 43,300 424,200 18,367,860,000
13/12/2018 44,500 0.70 ▲ 1.57 43,800 44,900 44,100 569,900 25,360,550,000
12/12/2018 44,200 0.90 ▲ 2.04 43,300 44,400 43,200 897,300 39,660,660,000
11/12/2018 43,500 0.40 ▲ 0.92 43,100 43,500 43,000 268,700 11,688,450,000
10/12/2018 43,400 0.00 ■■ 0.00 43,400 43,400 42,900 177,800 7,716,520,000
07/12/2018 43,400 0.60 ▲ 1.38 42,800 43,700 43,000 1,125,200 48,833,680,000
06/12/2018 43,000 0.00 ■■ 0.00 43,000 43,200 42,600 273,500 11,760,500,000
05/12/2018 43,100 0.90 ▲ 2.09 42,200 43,400 42,100 797,300 34,363,630,000
04/12/2018 42,500 0.50 ▲ 1.18 42,000 42,600 42,000 252,600 10,735,500,000
03/12/2018 42,300 0.40 ▲ 0.95 41,900 42,400 41,800 446,500 18,886,950,000
30/11/2018 41,900 -0.40 ▼ -0.95 42,300 43,500 41,700 235,700 9,875,830,000
29/11/2018 42,200 0.10 ▲ 0.24 42,100 42,700 42,000 252,500 10,655,500,000
28/11/2018 42,300 0.10 ▲ 0.24 42,200 42,400 41,900 157,400 6,658,020,000
27/11/2018 42,000 0.10 ▲ 0.24 41,900 42,600 41,900 389,200 16,346,400,000
26/11/2018 42,000 -0.40 ▼ -0.95 42,400 42,100 41,800 141,800 5,955,600,000
23/11/2018 42,300 -0.70 ▼ -1.65 43,000 43,400 42,200 378,300 16,002,090,000
22/11/2018 42,800 0.50 ▲ 1.17 42,300 43,600 42,300 391,700 16,764,760,000
21/11/2018 42,500 -0.30 ▼ -0.71 42,800 42,600 42,000 245,400 10,429,500,000
20/11/2018 42,900 -0.10 ▼ -0.23 43,000 42,900 42,600 130,000 5,577,000,000
19/11/2018 43,100 0.80 ▲ 1.86 42,300 43,300 42,700 290,100 12,503,310,000
16/11/2018 42,700 1.70 ▲ 3.98 41,000 43,000 41,300 1,305,700 55,753,390,000
15/11/2018 41,000 0.30 ▲ 0.73 40,700 41,400 40,600 210,400 8,626,400,000
14/11/2018 40,600 -0.10 ▼ -0.25 40,700 41,000 40,600 248,300 10,080,980,000
13/11/2018 41,000 0.00 ■■ 0.00 41,000 41,000 40,300 244,900 10,040,900,000
12/11/2018 41,000 -0.10 ▼ -0.24 41,100 41,300 40,000 369,500 15,149,500,000
09/11/2018 41,000 -0.40 ▼ -0.98 41,400 41,400 41,000 375,000 15,375,000,000
08/11/2018 41,300 0.20 ▲ 0.48 41,100 41,700 41,000 448,300 18,514,790,000
07/11/2018 41,000 -0.40 ▼ -0.98 41,400 41,500 40,700 394,100 16,158,100,000
06/11/2018 41,200 -0.30 ▼ -0.73 41,500 41,600 41,200 329,900 13,591,880,000
05/11/2018 41,300 0.00 ■■ 0.00 41,300 41,700 41,000 287,000 11,853,100,000
02/11/2018 41,200 -0.30 ▼ -0.73 41,500 41,600 41,000 268,200 11,049,840,000
01/11/2018 41,400 -0.20 ▼ -0.48 41,600 41,700 41,300 184,500 7,638,300,000
31/10/2018 41,600 0.50 ▲ 1.20 41,100 41,800 41,600 200,800 8,353,280,000
30/10/2018 41,200 0.30 ▲ 0.73 40,900 41,400 40,800 309,100 12,734,920,000
29/10/2018 41,000 -0.20 ▼ -0.49 41,200 41,200 40,500 230,000 9,430,000,000
26/10/2018 41,000 0.70 ▲ 1.71 40,300 41,700 41,000 390,300 16,002,300,000
25/10/2018 41,000 -0.80 ▼ -1.95 41,800 41,500 39,100 632,500 25,932,500,000
24/10/2018 41,000 -1.00 ▼ -2.44 42,000 43,000 41,000 1,063,700 43,611,700,000
23/10/2018 42,000 -1.10 ▼ -2.62 43,100 42,400 41,500 846,900 35,569,800,000
22/10/2018 42,500 -1.10 ▼ -2.59 43,600 43,800 42,500 500,300 21,262,750,000
19/10/2018 43,700 -0.60 ▼ -1.37 44,300 44,200 43,300 381,600 16,675,920,000
18/10/2018 44,300 0.30 ▲ 0.68 44,000 44,800 43,500 666,800 29,539,240,000
17/10/2018 44,100 0.90 ▲ 2.04 43,200 44,400 43,200 934,800 41,224,680,000
16/10/2018 43,300 1.20 ▲ 2.77 42,100 43,700 41,700 875,900 37,926,470,000
15/10/2018 42,000 0.00 ■■ 0.00 42,000 42,700 41,500 349,500 14,679,000,000
12/10/2018 42,400 1.10 ▲ 2.59 41,300 42,600 40,000 902,200 38,253,280,000
11/10/2018 41,300 -1.20 ▼ -2.91 42,500 42,000 40,000 896,700 37,033,710,000
10/10/2018 42,700 1.30 ▲ 3.04 41,400 43,100 41,500 1,196,600 51,094,820,000
09/10/2018 41,600 1.50 ▲ 3.61 40,100 41,900 39,800 1,228,700 51,113,920,000
08/10/2018 40,000 -0.90 ▼ -2.25 40,900 40,600 39,900 322,000 12,880,000,000
05/10/2018 40,600 -0.60 ▼ -1.48 41,200 41,500 40,400 361,700 14,685,020,000
04/10/2018 41,200 0.80 ▲ 1.94 40,400 41,400 40,600 556,600 22,931,920,000
03/10/2018 40,600 1.20 ▲ 2.96 39,400 41,000 39,400 904,000 36,702,400,000
02/10/2018 39,500 0.00 ■■ 0.00 39,500 39,600 39,200 175,200 6,920,400,000
01/10/2018 39,400 0.10 ▲ 0.25 39,300 39,600 39,300 145,600 5,736,640,000
28/09/2018 39,200 -0.10 ▼ -0.26 39,300 39,600 39,100 121,100 4,747,120,000
27/09/2018 39,500 0.50 ▲ 1.27 39,000 39,800 38,600 309,200 12,213,400,000
26/09/2018 38,900 -0.40 ▼ -1.03 39,300 39,300 38,800 263,500 10,250,150,000
25/09/2018 39,200 -0.20 ▼ -0.51 39,400 39,500 39,000 180,600 7,079,520,000
24/09/2018 39,400 0.20 ▲ 0.51 39,200 39,800 39,200 94,300 3,715,420,000
21/09/2018 39,500 1.00 ▲ 2.53 38,500 39,600 38,500 512,100 20,227,950,000
20/09/2018 38,500 0.00 ■■ 0.00 38,500 38,600 38,400 364,400 14,029,400,000
19/09/2018 38,400 0.00 ■■ 0.00 38,400 38,600 38,200 164,100 6,301,440,000
18/09/2018 38,400 -0.10 ▼ -0.26 38,500 38,500 38,300 90,700 3,482,880,000
17/09/2018 38,500 0.00 ■■ 0.00 38,500 38,700 38,400 138,100 5,316,850,000
14/09/2018 38,600 0.00 ■■ 0.00 38,600 38,600 38,300 92,000 3,551,200,000
13/09/2018 38,400 -0.10 ▼ -0.26 38,500 38,700 38,300 76,000 2,918,400,000
12/09/2018 38,500 0.10 ▲ 0.26 38,400 38,600 38,000 52,100 2,005,850,000
11/09/2018 38,400 0.50 ▲ 1.30 37,900 38,600 37,900 141,700 5,441,280,000
10/09/2018 38,000 0.00 ■■ 0.00 38,000 38,100 37,700 110,100 4,183,800,000
07/09/2018 37,900 -0.20 ▼ -0.53 38,100 38,400 37,800 109,500 4,150,050,000
06/09/2018 38,100 -0.50 ▼ -1.31 38,600 38,500 37,900 173,300 6,602,730,000
05/09/2018 38,400 -0.60 ▼ -1.56 39,000 39,000 38,300 204,100 7,837,440,000
04/09/2018 39,000 -0.40 ▼ -1.03 39,400 39,300 38,900 236,900 9,239,100,000
31/08/2018 39,300 -0.20 ▼ -0.51 39,500 39,600 39,300 47,800 1,878,540,000
30/08/2018 39,500 -0.10 ▼ -0.25 39,600 39,600 39,300 49,300 1,947,350,000
29/08/2018 39,500 -0.40 ▼ -1.01 39,900 39,900 39,100 49,700 1,963,150,000
28/08/2018 39,900 0.00 ■■ 0.00 39,700 40,000 39,600 52,100 2,078,790,000
27/08/2018 39,800 0.10 ▲ 0.25 39,700 40,400 39,500 52,100 2,073,580,000
24/08/2018 40,000 0.70 ▲ 1.75 39,300 40,000 39,100 74,000 2,960,000,000
23/08/2018 39,300 -0.70 ▼ -1.78 40,000 39,900 39,000 224,200 8,811,060,000
22/08/2018 39,900 -0.20 ▼ -0.50 40,100 40,200 39,900 89,300 3,563,070,000
21/08/2018 40,100 -0.20 ▼ -0.50 40,300 40,300 40,000 133,000 5,333,300,000
20/08/2018 40,400 -0.10 ▼ -0.25 40,500 40,600 40,000 90,800 3,668,320,000
17/08/2018 40,500 -0.40 ▼ -0.99 40,900 40,900 40,200 119,600 4,843,800,000
16/08/2018 40,800 -0.80 ▼ -1.96 41,600 41,300 40,500 117,900 4,810,320,000
15/08/2018 41,200 -0.40 ▼ -0.97 41,600 42,000 41,000 367,200 15,128,640,000
14/08/2018 41,600 0.30 ▲ 0.72 41,300 42,200 41,000 422,200 17,563,520,000
13/08/2018 41,200 -0.40 ▼ -0.97 41,600 41,700 41,200 160,500 6,612,600,000
10/08/2018 41,500 0.80 ▲ 1.93 40,700 42,500 41,000 578,000 23,987,000,000
09/08/2018 41,000 1.00 ▲ 2.44 40,000 41,500 39,800 547,900 22,463,900,000
08/08/2018 40,000 0.30 ▲ 0.75 39,700 40,400 39,700 155,700 6,228,000,000
07/08/2018 39,800 0.10 ▲ 0.25 39,700 39,900 39,500 77,700 3,092,460,000
06/08/2018 39,800 0.00 ■■ 0.00 39,800 39,900 39,000 144,100 5,735,180,000
03/08/2018 39,600 -0.20 ▼ -0.51 39,800 40,000 39,500 157,700 6,244,920,000
02/08/2018 39,900 -0.50 ▼ -1.25 40,400 40,300 39,200 182,800 7,293,720,000
01/08/2018 40,000 -0.70 ▼ -1.75 40,700 40,600 40,000 199,700 7,988,000,000
31/07/2018 40,300 0.50 ▲ 1.24 39,800 42,000 40,100 251,800 10,147,540,000
30/07/2018 39,900 0.50 ▲ 1.25 39,400 40,200 39,400 291,600 11,634,840,000
27/07/2018 39,300 -0.20 ▼ -0.51 39,500 40,000 39,200 75,400 2,963,220,000
26/07/2018 39,800 -0.10 ▼ -0.25 39,900 40,200 39,600 209,800 8,350,040,000
25/07/2018 40,000 0.10 ▲ 0.25 39,900 40,000 39,200 184,000 7,360,000,000
24/07/2018 39,800 0.10 ▲ 0.25 39,700 40,200 39,300 123,800 4,927,240,000
23/07/2018 40,000 -0.20 ▼ -0.50 40,200 40,200 39,000 136,700 5,468,000,000
20/07/2018 40,000 -0.40 ▼ -1.00 40,400 41,200 39,800 75,200 3,008,000,000
19/07/2018 40,500 1.50 ▲ 3.70 39,000 41,600 38,900 451,800 18,297,900,000
18/07/2018 39,000 0.60 ▲ 1.54 38,400 39,200 38,500 223,900 8,732,100,000
17/07/2018 38,500 0.10 ▲ 0.26 38,400 38,600 38,000 75,300 2,899,050,000
16/07/2018 38,500 0.00 ■■ 0.00 38,500 38,600 38,000 102,700 3,953,950,000
13/07/2018 38,500 -0.10 ▼ -0.26 38,600 38,700 38,000 97,100 3,738,350,000
12/07/2018 38,000 -1.40 ▼ -3.68 39,400 39,600 38,000 106,300 4,039,400,000
11/07/2018 39,500 1.00 ▲ 2.53 38,500 40,000 38,600 345,000 13,627,500,000
10/07/2018 38,600 1.90 ▲ 4.92 36,700 39,000 37,000 201,000 7,758,600,000
09/07/2018 37,100 1.20 ▲ 3.23 35,900 37,100 35,900 254,400 9,438,240,000
06/07/2018 36,000 0.30 ▲ 0.83 35,700 36,000 35,500 210,500 7,578,000,000
05/07/2018 35,600 0.00 ■■ 0.00 35,600 35,900 35,400 142,400 5,069,440,000
04/07/2018 35,700 0.00 ■■ 0.00 35,700 35,700 34,000 201,100 7,179,270,000
03/07/2018 35,500 -0.60 ▼ -1.69 36,100 36,100 35,000 261,400 9,279,700,000
02/07/2018 36,000 -0.30 ▼ -0.83 36,300 36,600 36,000 100,500 3,618,000,000
29/06/2018 36,600 0.30 ▲ 0.82 36,300 36,700 36,000 231,900 8,487,540,000
28/06/2018 36,100 -1.20 ▼ -3.32 37,300 37,200 36,000 208,400 7,523,240,000
27/06/2018 37,200 -0.60 ▼ -1.61 37,800 37,800 37,200 48,100 1,789,320,000
26/06/2018 37,600 -0.40 ▼ -1.06 38,000 37,900 37,600 43,000 1,616,800,000
25/06/2018 38,000 0.30 ▲ 0.79 37,700 38,300 37,300 283,200 10,761,600,000
22/06/2018 37,600 -0.60 ▼ -1.60 38,200 38,000 35,000 168,600 6,339,360,000
21/06/2018 38,200 -0.20 ▼ -0.52 38,400 38,700 38,100 112,400 4,293,680,000
20/06/2018 38,500 -0.20 ▼ -0.52 38,700 38,600 38,000 103,200 3,973,200,000
19/06/2018 38,500 -0.60 ▼ -1.56 39,100 39,000 38,200 100,100 3,853,850,000
18/06/2018 39,000 -0.10 ▼ -0.26 39,100 39,300 39,000 188,800 7,363,200,000
15/06/2018 39,000 -0.10 ▼ -0.26 39,100 39,500 38,500 143,500 5,596,500,000
14/06/2018 39,100 0.20 ▲ 0.51 38,900 39,500 38,800 119,700 4,680,270,000
13/06/2018 39,000 0.40 ▲ 1.03 38,600 39,400 38,500 194,900 7,601,100,000
12/06/2018 38,500 -1.00 ▼ -2.60 39,500 39,400 38,200 87,300 3,361,050,000
11/06/2018 39,300 -0.40 ▼ -1.02 39,700 39,700 39,300 135,900 5,340,870,000
08/06/2018 39,700 -0.10 ▼ -0.25 39,800 39,800 39,500 89,500 3,553,150,000
07/06/2018 39,800 0.00 ■■ 0.00 39,800 39,900 39,700 56,800 2,260,640,000
06/06/2018 40,000 0.10 ▲ 0.25 39,900 40,000 39,500 60,300 2,412,000,000
05/06/2018 40,000 0.00 ■■ 0.00 40,000 40,100 39,800 127,800 5,112,000,000
04/06/2018 40,200 0.20 ▲ 0.50 40,000 40,300 39,700 173,900 6,990,780,000
01/06/2018 40,000 0.10 ▲ 0.25 39,900 40,300 39,800 105,400 4,216,000,000
31/05/2018 40,100 0.10 ▲ 0.25 40,000 40,100 39,700 253,700 10,173,370,000
30/05/2018 39,800 -0.20 ▼ -0.50 40,000 40,500 39,800 108,200 4,306,360,000
29/05/2018 40,500 0.60 ▲ 1.48 39,900 40,600 39,000 149,400 6,050,700,000
28/05/2018 39,200 -2.10 ▼ -5.36 41,300 41,000 38,900 286,600 11,234,720,000
25/05/2018 40,900 -1.10 ▼ -2.69 42,000 42,000 40,900 248,300 10,155,470,000
24/05/2018 42,100 0.00 ■■ 0.00 42,100 42,500 41,700 148,400 6,247,640,000
23/05/2018 42,200 0.00 ■■ 0.00 42,200 42,500 41,500 178,100 7,515,820,000
22/05/2018 42,000 -1.00 ▼ -2.38 43,000 43,000 41,500 666,800 28,005,600,000
21/05/2018 42,600 -1.50 ▼ -3.52 44,100 43,900 42,400 234,900 10,006,740,000
18/05/2018 43,900 -1.10 ▼ -2.51 45,000 45,000 43,500 181,800 7,981,020,000
17/05/2018 45,000 1.10 ▲ 2.44 43,900 45,300 44,000 271,900 12,235,500,000
16/05/2018 44,100 1.20 ▲ 2.72 42,900 44,100 42,900 315,600 13,917,960,000
15/05/2018 43,100 1.00 ▲ 2.32 42,100 43,300 42,100 413,700 17,830,470,000
14/05/2018 42,300 0.00 ■■ 0.00 42,300 42,500 41,800 421,300 17,820,990,000
11/05/2018 42,200 -0.30 ▼ -0.71 42,500 42,500 42,000 267,800 11,301,160,000
10/05/2018 42,700 1.00 ▲ 2.34 41,700 42,900 41,700 139,200 5,943,840,000
09/05/2018 42,000 -0.30 ▼ -0.71 42,300 42,100 41,500 204,700 8,597,400,000
08/05/2018 50,700 0.30 ▲ 0.59 50,400 50,900 50,600 414,900 21,035,430,000
07/05/2018 50,800 0.40 ▲ 0.79 50,400 51,000 50,000 297,100 15,092,680,000
04/05/2018 50,500 -0.20 ▼ -0.40 50,700 50,900 50,000 382,100 19,296,050,000
03/05/2018 50,300 -0.80 ▼ -1.59 51,100 51,100 50,300 397,500 19,994,250,000
02/05/2018 51,000 -0.20 ▼ -0.39 51,200 51,800 50,900 239,300 12,204,300,000
27/04/2018 51,800 0.80 ▲ 1.54 51,000 52,000 50,800 199,500 10,334,100,000
26/04/2018 50,900 -0.50 ▼ -0.98 51,400 52,000 50,800 283,000 14,404,700,000
24/04/2018 51,400 -0.30 ▼ -0.58 51,700 51,800 51,200 99,300 5,104,020,000
23/04/2018 51,300 0.10 ▲ 0.19 51,200 53,000 51,100 169,900 8,715,870,000
20/04/2018 51,500 0.10 ▲ 0.19 51,400 51,600 50,100 103,600 5,335,400,000
19/04/2018 51,500 -1.10 ▼ -2.14 52,600 53,000 51,000 188,700 9,718,050,000
18/04/2018 53,100 1.60 ▲ 3.01 51,500 53,800 51,800 212,400 11,278,440,000
13/04/2018 51,900 -0.60 ▼ -1.16 52,500 52,500 51,500 210,200 10,909,380,000
12/04/2018 52,500 -0.90 ▼ -1.71 53,400 53,000 52,200 202,900 10,652,250,000
11/04/2018 53,700 -1.90 ▼ -3.54 55,600 55,000 52,800 300,100 16,115,370,000
10/04/2018 55,300 -1.40 ▼ -2.53 56,700 56,600 55,200 231,000 12,774,300,000
09/04/2018 56,600 -0.70 ▼ -1.24 57,300 57,400 56,400 189,100 10,703,060,000
06/04/2018 57,000 0.30 ▲ 0.53 56,700 57,800 56,700 117,700 6,708,900,000
05/04/2018 57,000 -0.30 ▼ -0.53 57,300 57,400 55,800 186,400 10,624,800,000
04/04/2018 57,200 -1.40 ▼ -2.45 58,600 58,800 56,900 211,900 12,120,680,000
03/04/2018 58,600 -0.30 ▼ -0.51 58,900 59,500 58,100 196,200 11,497,320,000
02/04/2018 58,700 2.80 ▲ 4.77 55,900 60,000 57,000 182,800 10,730,360,000
30/03/2018 57,300 1.10 ▲ 1.92 56,200 58,700 54,000 229,900 13,173,270,000
29/03/2018 55,800 -2.20 ▼ -3.94 58,000 57,100 55,600 240,800 13,436,640,000
28/03/2018 57,900 -0.70 ▼ -1.21 58,600 58,800 57,700 189,000 10,943,100,000
27/03/2018 58,900 0.10 ▲ 0.17 58,800 58,900 58,300 135,100 7,957,390,000
26/03/2018 58,700 0.40 ▲ 0.68 58,300 59,200 58,300 108,100 6,345,470,000
23/03/2018 59,000 -0.80 ▼ -1.36 59,800 59,800 57,900 279,500 16,490,500,000
22/03/2018 59,500 0.80 ▲ 1.34 58,700 60,900 58,700 217,200 12,923,400,000
21/03/2018 58,900 -1.30 ▼ -2.21 60,200 60,000 58,000 306,800 18,070,520,000
20/03/2018 59,900 -2.00 ▼ -3.34 61,900 62,000 59,500 441,000 26,415,900,000
19/03/2018 61,400 -2.30 ▼ -3.75 63,700 63,700 61,100 529,800 32,529,720,000
16/03/2018 63,500 -0.20 ▼ -0.31 63,700 63,900 63,400 70,700 4,489,450,000
15/03/2018 64,000 0.70 ▲ 1.09 63,300 64,200 63,000 209,600 13,414,400,000
14/03/2018 63,100 -0.60 ▼ -0.95 63,700 64,000 63,000 143,600 9,061,160,000
13/03/2018 64,000 -0.60 ▼ -0.94 64,600 64,400 63,200 175,500 11,232,000,000
12/03/2018 64,400 0.10 ▲ 0.16 64,300 65,600 64,300 186,300 11,997,720,000
09/03/2018 64,600 -0.30 ▼ -0.46 64,900 64,700 63,900 90,900 5,872,140,000
08/03/2018 64,900 0.70 ▲ 1.08 64,200 65,200 63,800 200,600 13,018,940,000
07/03/2018 63,700 -2.00 ▼ -3.14 65,700 65,500 63,600 228,400 14,549,080,000
06/03/2018 65,700 -0.10 ▼ -0.15 65,800 66,400 64,700 310,300 20,386,710,000
05/03/2018 65,600 1.30 ▲ 1.98 64,300 66,400 64,200 387,100 25,393,760,000
02/03/2018 64,800 2.60 ▲ 4.01 62,200 65,300 60,500 606,700 39,314,160,000
01/03/2018 62,000 -1.60 ▼ -2.58 63,600 63,000 61,200 214,200 13,280,400,000
28/02/2018 63,000 -2.60 ▼ -4.13 65,600 66,000 62,100 508,700 32,048,100,000
27/02/2018 65,600 1.70 ▲ 2.59 63,900 66,200 65,000 298,600 19,588,160,000
26/02/2018 64,300 3.40 ▲ 5.29 60,900 64,400 61,300 590,800 37,988,440,000
23/02/2018 60,300 0.20 ▲ 0.33 60,100 60,500 60,100 93,000 5,607,900,000
22/02/2018 60,600 2.30 ▲ 3.80 58,300 62,000 57,500 286,000 17,331,600,000
21/02/2018 59,000 4.10 ▲ 6.95 54,900 59,300 55,000 282,800 16,685,200,000
13/02/2018 55,200 2.90 ▲ 5.25 52,300 55,500 53,400 489,100 26,998,320,000
12/02/2018 53,400 3.30 ▲ 6.18 50,100 53,500 50,500 249,300 13,312,620,000
09/02/2018 50,300 -0.20 ▼ -0.40 50,500 50,500 49,100 214,200 10,774,260,000
08/02/2018 51,000 0.60 ▲ 1.18 50,400 51,200 49,100 207,700 10,592,700,000
07/02/2018 50,500 3.60 ▲ 7.13 46,900 51,300 49,000 316,000 15,958,000,000
06/02/2018 48,800 -1.40 ▼ -2.87 50,200 49,500 45,500 254,900 12,439,120,000
05/02/2018 49,700 -3.20 ▼ -6.44 52,900 53,000 49,000 162,500 8,076,250,000
02/02/2018 52,300 0.70 ▲ 1.34 51,600 54,500 51,600 178,500 9,335,550,000
01/02/2018 52,800 5.30 ▲ 10.04 47,500 53,300 48,000 378,300 19,974,240,000
31/01/2018 48,000 3.70 ▲ 7.71 44,300 48,500 44,000 271,100 13,012,800,000
30/01/2018 45,000 -1.30 ▼ -2.89 46,300 45,600 42,900 344,400 15,498,000,000
29/01/2018 45,500 -3.00 ▼ -6.59 48,500 48,400 45,300 315,900 14,373,450,000
26/01/2018 48,400 -0.40 ▼ -0.83 48,800 48,800 48,000 328,600 15,904,240,000
25/01/2018 48,700 -1.70 ▼ -3.49 50,400 50,200 47,500 542,200 26,405,140,000
24/01/2018 49,800 -1.00 ▼ -2.01 50,900 51,100 49,800 234,100 11,658,180,000
23/01/2018 50,500 -0.40 ▼ -0.79 50,900 51,100 50,400 215,100 10,862,550,000
22/01/2018 51,000 -1.00 ▼ -1.96 52,000 52,000 50,400 219,700 11,204,700,000
19/01/2018 51,600 0.20 ▲ 0.39 51,400 53,000 51,400 208,100 10,737,960,000
18/01/2018 52,500 0.60 ▲ 1.14 51,900 52,500 50,500 334,500 17,561,250,000
17/01/2018 51,500 -0.60 ▼ -1.17 52,100 52,500 51,500 210,300 10,830,450,000
16/01/2018 52,100 0.50 ▲ 0.96 51,600 52,600 51,900 140,800 7,335,680,000
15/01/2018 51,900 -1.00 ▼ -1.93 52,900 52,900 50,500 221,300 11,485,470,000
12/01/2018 52,800 -0.30 ▼ -0.57 53,100 53,500 52,600 139,200 7,349,760,000
11/01/2018 52,700 -1.60 ▼ -3.04 54,300 54,100 52,500 322,000 16,969,400,000
10/01/2018 54,200 -0.50 ▼ -0.92 54,700 54,700 54,000 258,900 14,032,380,000
09/01/2018 54,600 -0.60 ▼ -1.10 55,200 55,600 54,500 180,700 9,866,220,000
08/01/2018 55,000 -1.50 ▼ -2.73 56,500 56,500 54,900 100,400 5,522,000,000
05/01/2018 56,000 1.00 ▲ 1.79 55,000 59,900 55,200 222,300 12,448,800,000
04/01/2018 55,100 0.30 ▲ 0.54 54,800 55,200 54,600 54,200 2,986,420,000
03/01/2018 54,800 -0.20 ▼ -0.36 55,000 55,000 54,700 153,513 8,412,512,400
02/01/2018 54,900 0.40 ▲ 0.73 54,600 55,400 54,600 95,301 5,232,024,900
29/12/2017 54,400 -0.50 ▼ -0.91 55,000 55,000 54,100 145,967 7,940,604,800
28/12/2017 54,800 -0.80 ▼ -1.44 55,500 55,500 54,600 242,462 13,286,917,600
27/12/2017 55,700 -0.10 ▼ -0.18 55,800 55,900 55,500 85,202 4,745,751,400
26/12/2017 55,800 -0.20 ▼ -0.36 55,900 56,000 55,600 135,310 7,550,298,000
25/12/2017 56,000 -0.10 ▼ -0.18 55,600 56,100 55,600 116,390 6,517,840,000
22/12/2017 56,200 0.00 ■■ 0.00 56,200 56,300 55,900 118,015 6,632,443,000
21/12/2017 56,000 0.00 ■■ 0.00 56,000 56,900 55,900 244,200 13,675,200,000
20/12/2017 56,500 0.30 ▲ 0.53 56,000 56,700 55,000 173,460 9,800,490,000
19/12/2017 56,000 -1.00 ▼ -1.75 57,100 57,100 55,800 150,065 8,403,640,000
18/12/2017 57,000 0.00 ■■ 0.00 57,000 58,000 57,000 610,110 34,776,270,000
15/12/2017 57,000 2.50 ▲ 4.59 55,000 57,300 54,500 412,772 23,528,004,000
14/12/2017 54,500 0.00 ■■ 0.00 54,000 54,800 53,800 53,998 2,942,891,000
13/12/2017 54,500 0.10 ▲ 0.18 54,100 55,000 53,800 90,972 4,957,974,000
12/12/2017 54,400 -0.60 ▼ -1.09 55,000 55,200 53,200 170,590 9,280,096,000
11/12/2017 55,000 -1.00 ▼ -1.79 55,500 56,000 54,500 74,023 4,071,265,000
08/12/2017 56,000 0.30 ▲ 0.54 56,500 56,800 55,600 82,897 4,642,232,000
07/12/2017 55,700 1.00 ▲ 1.83 54,600 56,000 54,500 193,670 10,787,419,000
06/12/2017 54,700 -1.30 ▼ -2.32 56,200 56,200 53,800 202,760 11,090,972,000
05/12/2017 56,000 -0.90 ▼ -1.58 57,600 57,600 55,500 133,424 7,471,744,000
04/12/2017 56,900 -2.20 ▼ -3.72 58,900 58,900 56,900 322,302 18,338,983,800
01/12/2017 59,100 -0.10 ▼ -0.17 59,000 59,200 58,800 77,721 4,593,311,100
30/11/2017 59,200 0.20 ▲ 0.34 59,000 59,600 58,800 119,350 7,065,520,000
29/11/2017 59,000 -0.50 ▼ -0.84 59,500 60,000 58,400 125,320 7,393,880,000
28/11/2017 59,500 -0.30 ▼ -0.50 60,000 60,500 59,500 162,220 9,652,090,000
27/11/2017 59,800 1.00 ▲ 1.70 59,000 62,000 58,900 153,235 9,163,453,000
24/11/2017 58,800 -1.40 ▼ -2.33 60,300 60,300 58,200 312,474 18,373,471,200
23/11/2017 60,200 -0.60 ▼ -0.99 60,700 61,000 60,100 119,612 7,200,642,400
22/11/2017 60,800 -0.10 ▼ -0.16 60,900 60,900 60,400 69,683 4,236,726,400
21/11/2017 60,900 0.30 ▲ 0.50 60,600 61,100 60,600 67,227 4,094,124,300
20/11/2017 60,600 0.40 ▲ 0.66 60,200 61,500 60,200 252,017 15,272,230,200
17/11/2017 60,200 -1.10 ▼ -1.79 61,400 61,400 60,000 209,725 12,625,445,000
16/11/2017 61,300 -0.50 ▼ -0.81 61,800 61,800 61,200 108,937 6,677,838,100
15/11/2017 61,800 0.00 ■■ 0.00 61,600 62,200 61,600 116,511 7,200,379,800
14/11/2017 61,800 -0.10 ▼ -0.16 61,900 61,900 61,000 112,580 6,957,444,000
13/11/2017 61,900 -1.30 ▼ -2.06 63,200 63,200 61,200 140,716 8,710,320,400
10/11/2017 63,200 0.50 ▲ 0.80 62,800 64,000 62,800 127,151 8,035,943,200
09/11/2017 62,700 0.70 ▲ 1.13 62,000 63,000 61,000 119,270 7,478,229,000
08/11/2017 62,000 -1.10 ▼ -1.74 63,600 63,600 61,100 289,716 17,962,392,000
07/11/2017 63,100 -2.70 ▼ -4.10 66,500 66,500 62,300 295,351 18,636,648,100
06/11/2017 65,800 3.80 ▲ 6.13 62,000 68,600 62,000 433,350 28,514,430,000
03/11/2017 62,000 5.50 ▲ 9.73 57,000 62,000 57,000 555,416 34,435,792,000
02/11/2017 56,500 2.00 ▲ 3.67 54,600 57,000 54,600 380,450 21,495,425,000
01/11/2017 54,500 -0.30 ▼ -0.55 54,500 55,000 54,000 175,919 9,587,585,500
31/10/2017 54,800 -0.10 ▼ -0.18 55,200 55,500 54,500 245,675 13,462,990,000
30/10/2017 54,900 0.00 ■■ 0.00 53,000 57,000 52,500 304,100 16,695,090,000
27/10/2017 54,900 -0.30 ▼ -0.54 55,500 56,100 51,000 681,073 37,390,907,700
26/10/2017 55,200 -1.60 ▼ -2.82 56,900 58,000 55,000 238,950 13,190,040,000
25/10/2017 56,800 -4.40 ▼ -7.19 61,000 61,000 52,500 396,929 22,545,567,200
24/10/2017 61,200 -3.90 ▼ -5.99 65,000 65,000 60,600 333,560 20,413,872,000
23/10/2017 65,100 -1.30 ▼ -1.96 66,400 66,400 64,800 120,960 7,874,496,000
20/10/2017 66,400 -0.10 ▼ -0.15 66,700 66,700 66,400 45,582 3,026,644,800
19/10/2017 66,500 -0.10 ▼ -0.15 66,600 66,700 66,400 73,606 4,894,799,000
18/10/2017 66,600 0.10 ▲ 0.15 66,500 66,800 66,500 30,155 2,008,323,000
17/10/2017 66,500 -0.50 ▼ -0.75 66,500 67,000 66,400 21,650 1,439,725,000
16/10/2017 67,000 0.20 ▲ 0.30 67,000 67,200 65,800 141,055 9,450,685,000
13/10/2017 66,800 -0.70 ▼ -1.04 67,500 67,500 66,800 38,062 2,542,541,600
12/10/2017 67,500 0.20 ▲ 0.30 67,200 67,800 67,200 31,200 2,106,000,000
11/10/2017 67,300 0.30 ▲ 0.45 67,000 67,600 66,800 48,088 3,236,322,400
10/10/2017 67,000 -0.40 ▼ -0.59 67,000 67,300 66,600 51,410 3,444,470,000
09/10/2017 67,400 -0.60 ▼ -0.88 68,000 68,000 66,100 32,924 2,219,077,600
06/10/2017 68,000 -0.20 ▼ -0.29 67,100 69,000 67,000 67,911 4,617,948,000
05/10/2017 68,200 1.70 ▲ 2.56 66,000 69,000 66,000 106,380 7,255,116,000
04/10/2017 66,500 -0.50 ▼ -0.75 66,800 66,800 65,800 206,812 13,752,998,000
03/10/2017 67,000 -1.70 ▼ -2.47 68,500 68,500 65,900 187,920 12,590,640,000
02/10/2017 68,700 -1.00 ▼ -1.43 69,700 69,700 68,000 69,150 4,750,605,000
29/09/2017 69,700 -0.40 ▼ -0.57 69,800 70,000 69,500 31,550 2,199,035,000
28/09/2017 70,100 -0.10 ▼ -0.14 70,200 70,200 70,000 50,910 3,568,791,000
27/09/2017 70,200 -0.20 ▼ -0.28 70,400 70,400 70,000 74,194 5,208,418,800
26/09/2017 70,400 -0.20 ▼ -0.28 70,600 70,600 70,300 38,726 2,726,310,400
25/09/2017 70,600 -0.30 ▼ -0.42 71,000 71,000 70,500 38,180 2,695,508,000
22/09/2017 70,900 0.00 ■■ 0.00 71,000 71,500 70,800 41,362 2,932,565,800
21/09/2017 70,900 0.30 ▲ 0.42 70,500 71,100 70,500 32,840 2,328,356,000
20/09/2017 70,600 0.00 ■■ 0.00 70,700 70,700 70,300 49,319 3,481,921,400
19/09/2017 70,600 -0.40 ▼ -0.56 70,900 71,000 70,400 71,149 5,023,119,400
18/09/2017 71,000 -0.70 ▼ -0.98 71,500 71,500 70,500 69,457 4,931,447,000
15/09/2017 71,700 -0.30 ▼ -0.42 72,000 72,000 71,500 39,068 2,801,175,600
14/09/2017 72,000 -0.50 ▼ -0.69 72,300 72,400 71,800 65,185 4,693,320,000
13/09/2017 72,500 0.00 ■■ 0.00 72,500 72,600 72,300 50,738 3,678,505,000
12/09/2017 72,500 0.20 ▲ 0.28 72,300 72,500 72,000 113,275 8,212,437,500
11/09/2017 72,300 -0.30 ▼ -0.41 72,600 72,600 72,200 92,757 6,706,331,100
08/09/2017 72,600 0.00 ■■ 0.00 72,700 72,800 72,400 82,200 5,967,720,000
07/09/2017 72,600 -0.40 ▼ -0.55 72,700 72,900 72,500 47,241 3,429,696,600
06/09/2017 73,000 0.00 ■■ 0.00 72,800 73,000 72,700 40,222 2,936,206,000
05/09/2017 73,000 0.30 ▲ 0.41 72,000 73,000 71,500 127,470 9,305,310,000
01/09/2017 72,700 -0.30 ▼ -0.41 72,800 72,900 71,800 71,820 5,221,314,000
31/08/2017 73,000 0.10 ▲ 0.14 72,900 73,200 72,800 121,560 8,873,880,000
30/08/2017 72,900 0.10 ▲ 0.14 72,900 73,300 72,800 141,997 10,351,581,300
29/08/2017 72,800 1.50 ▲ 2.10 71,300 73,300 71,300 214,481 15,614,216,800
28/08/2017 71,300 0.40 ▲ 0.56 70,900 71,500 70,500 72,910 5,198,483,000
25/08/2017 70,900 0.10 ▲ 0.14 70,600 71,000 70,500 80,241 5,689,086,900
24/08/2017 70,800 0.10 ▲ 0.14 70,500 70,900 70,400 62,540 4,427,832,000
23/08/2017 70,700 0.10 ▲ 0.14 70,400 70,900 70,400 33,500 2,368,450,000
22/08/2017 70,600 0.40 ▲ 0.57 70,000 70,900 70,000 97,373 6,874,533,800
21/08/2017 70,200 -1.40 ▼ -1.96 71,600 71,600 69,600 142,930 10,033,686,000
18/08/2017 71,600 -1.10 ▼ -1.51 72,900 72,900 71,500 64,129 4,591,636,400
17/08/2017 72,700 1.10 ▲ 1.54 71,200 73,800 71,200 137,919 10,026,711,300
16/08/2017 71,600 2.60 ▲ 3.77 69,000 72,800 68,700 271,929 19,470,116,400
15/08/2017 69,000 0.10 ▲ 0.15 68,800 69,100 68,000 178,895 12,343,755,000
14/08/2017 68,900 -1.60 ▼ -2.27 70,500 70,600 66,500 284,128 19,576,419,200
11/08/2017 70,500 -1.40 ▼ -1.95 71,900 71,900 69,500 198,930 14,024,565,000
10/08/2017 71,900 -0.70 ▼ -0.96 72,800 73,000 71,700 123,850 8,904,815,000
09/08/2017 72,600 -0.60 ▼ -0.82 72,600 73,000 72,000 85,480 6,205,848,000
08/08/2017 73,200 -1.70 ▼ -2.27 75,300 75,300 70,000 305,305 22,348,326,000
07/08/2017 74,900 -1.60 ▼ -2.09 76,500 76,500 74,900 137,598 10,306,090,200
04/08/2017 76,500 -1.00 ▼ -1.29 77,500 77,800 76,100 119,424 9,135,936,000
03/08/2017 77,500 1.40 ▲ 1.84 76,600 78,000 76,100 42,863 3,321,882,500
02/08/2017 76,100 -2.60 ▼ -3.30 78,900 78,900 75,900 126,810 9,650,241,000
01/08/2017 78,700 -1.30 ▼ -1.62 80,200 80,200 78,700 59,210 4,659,827,000
31/07/2017 80,000 -0.70 ▼ -0.87 80,300 80,500 80,000 46,942 3,755,360,000
28/07/2017 80,700 0.40 ▲ 0.50 80,500 81,000 80,500 46,390 3,743,673,000
27/07/2017 80,800 0.50 ▲ 0.62 80,300 80,900 80,000 86,157 6,961,485,600
26/07/2017 80,300 -0.30 ▼ -0.37 80,300 80,500 80,100 36,700 2,947,010,000
25/07/2017 80,600 -0.90 ▼ -1.10 81,500 82,500 80,500 40,922 3,298,313,200
24/07/2017 81,500 -0.60 ▼ -0.73 81,100 82,000 81,100 28,374 2,312,481,000
21/07/2017 82,100 1.00 ▲ 1.23 81,500 83,400 81,500 76,680 6,295,428,000
20/07/2017 81,100 0.20 ▲ 0.25 80,500 81,200 80,300 48,995 3,973,494,500
19/07/2017 80,900 -1.50 ▼ -1.82 80,600 82,300 80,400 81,500 6,593,350,000
18/07/2017 82,400 1.40 ▲ 1.73 81,000 82,600 79,200 95,188 7,843,491,200
17/07/2017 81,000 -1.40 ▼ -1.70 82,700 82,700 81,000 40,001 3,240,081,000
14/07/2017 82,400 -0.20 ▼ -0.24 82,600 82,800 82,000 24,873 2,049,535,200
13/07/2017 82,600 0.00 ■■ 0.00 82,500 82,800 82,500 21,879 1,807,205,400
12/07/2017 82,600 -0.10 ▼ -0.12 82,800 82,900 82,100 102,632 8,477,403,200
11/07/2017 82,700 -0.20 ▼ -0.24 83,000 83,000 82,600 31,460 2,601,742,000
10/07/2017 82,900 -0.60 ▼ -0.72 83,000 83,300 82,600 78,264 6,488,085,600
07/07/2017 83,500 -0.50 ▼ -0.60 83,500 84,500 83,200 52,300 4,367,050,000
06/07/2017 84,000 0.40 ▲ 0.48 83,500 84,000 83,000 73,623 6,184,332,000
05/07/2017 83,600 -0.50 ▼ -0.59 84,000 84,000 83,200 58,100 4,857,160,000
04/07/2017 84,100 0.10 ▲ 0.12 84,000 84,300 83,600 38,665 3,251,726,500
03/07/2017 84,000 -0.90 ▼ -1.06 85,000 85,000 83,800 39,093 3,283,812,000
30/06/2017 84,900 0.80 ▲ 0.95 84,200 85,000 84,200 88,542 7,517,215,800
29/06/2017 84,100 0.50 ▲ 0.60 83,000 84,100 83,000 60,320 5,072,912,000
28/06/2017 83,600 0.20 ▲ 0.24 83,000 83,600 83,000 23,033 1,925,558,800
27/06/2017 83,400 -0.50 ▼ -0.60 82,600 83,900 82,600 51,120 4,263,408,000
26/06/2017 83,900 0.70 ▲ 0.84 82,500 83,900 82,000 63,769 5,350,219,100
23/06/2017 83,200 -0.20 ▼ -0.24 82,500 84,600 81,800 46,300 3,852,160,000
22/06/2017 83,400 0.10 ▲ 0.12 83,300 83,600 81,000 84,710 7,064,814,000
21/06/2017 83,300 -1.10 ▼ -1.30 84,200 84,200 83,000 26,884 2,239,437,200
20/06/2017 84,400 0.20 ▲ 0.24 84,200 85,000 84,000 26,200 2,211,280,000
19/06/2017 84,200 -0.30 ▼ -0.36 84,000 85,500 84,000 53,720 4,523,224,000
16/06/2017 84,500 0.20 ▲ 0.24 84,000 85,200 83,900 50,631 4,278,319,500
15/06/2017 84,300 2.80 ▲ 3.44 80,700 86,800 80,000 70,039 5,904,287,700
14/06/2017 81,500 -2.90 ▼ -3.44 82,700 83,000 78,000 130,408 10,628,252,000
13/06/2017 84,400 -2.10 ▼ -2.43 86,000 86,000 84,000 122,341 10,325,580,400
12/06/2017 86,500 -2.90 ▼ -3.24 88,600 88,700 85,700 58,300 5,042,950,000
09/06/2017 89,400 -0.20 ▼ -0.22 89,700 89,700 89,400 11,720 1,047,768,000
08/06/2017 89,600 0.40 ▲ 0.45 89,300 90,200 88,900 55,826 5,002,009,600
07/06/2017 89,200 -1.10 ▼ -1.22 89,300 90,100 89,000 16,400 1,462,880,000
06/06/2017 90,300 0.20 ▲ 0.22 91,000 91,000 89,800 56,780 5,127,234,000
05/06/2017 90,100 -0.10 ▼ -0.11 90,000 90,300 89,800 138,600 12,487,860,000
02/06/2017 90,200 -0.30 ▼ -0.33 90,500 90,500 90,000 33,040 2,980,208,000
01/06/2017 90,500 -1.10 ▼ -1.20 91,000 91,000 90,400 18,900 1,710,450,000
31/05/2017 91,600 0.40 ▲ 0.44 91,000 91,800 90,600 67,000 6,137,200,000
30/05/2017 91,200 0.70 ▲ 0.77 90,500 91,900 90,000 110,900 10,114,080,000
29/05/2017 90,500 0.50 ▲ 0.56 90,000 91,300 89,700 131,209 11,874,414,500
26/05/2017 90,000 0.00 ■■ 0.00 90,000 90,300 89,500 119,684 10,771,560,000
25/05/2017 90,000 0.00 ■■ 0.00 90,400 90,500 89,000 28,830 2,594,700,000
24/05/2017 90,000 -0.50 ▼ -0.55 90,800 90,900 89,900 49,408 4,446,720,000
23/05/2017 90,500 -1.20 ▼ -1.31 92,000 92,000 90,100 41,700 3,773,850,000
22/05/2017 91,700 -0.80 ▼ -0.86 92,000 92,500 91,700 28,200 2,585,940,000
19/05/2017 92,500 0.40 ▲ 0.43 92,000 92,700 92,000 39,670 3,669,475,000
18/05/2017 92,100 -0.10 ▼ -0.11 92,000 92,900 91,900 38,900 3,582,690,000
17/05/2017 92,200 0.50 ▲ 0.55 91,500 97,000 91,500 16,000 1,475,200,000
16/05/2017 91,700 -1.10 ▼ -1.19 91,000 92,000 90,000 27,610 2,531,837,000
15/05/2017 92,800 0.10 ▲ 0.11 92,000 92,900 90,000 34,128 3,167,078,400
09/05/2017 96,100 -0.90 ▼ -0.93 96,700 96,700 96,100 48,893 4,698,617,300
08/05/2017 97,000 -0.80 ▼ -0.82 98,200 98,300 96,000 27,952 2,711,344,000
05/05/2017 97,800 0.20 ▲ 0.20 97,900 98,300 97,800 53,616 5,243,644,800
04/05/2017 97,600 2.10 ▲ 2.20 96,100 98,500 96,100 84,343 8,231,876,800
03/05/2017 95,500 0.50 ▲ 0.53 97,900 98,000 95,400 29,110 2,780,005,000
28/04/2017 123,500 -0.40 ▼ -0.32 124,400 124,500 123,500 30,010 3,706,235,000
27/04/2017 123,900 0.40 ▲ 0.32 124,000 124,000 123,300 14,000 1,734,600,000
26/04/2017 123,500 -1.40 ▼ -1.12 125,800 125,800 123,300 16,430 2,029,105,000
25/04/2017 124,900 -0.20 ▼ -0.16 125,000 125,500 124,400 20,900 2,610,410,000
24/04/2017 125,100 2.50 ▲ 2.04 122,600 125,100 122,600 56,533 7,072,278,300
21/04/2017 122,600 0.00 ■■ 0.00 122,400 122,600 122,300 25,418 3,116,246,800
20/04/2017 122,600 -0.20 ▼ -0.16 122,500 122,600 122,500 11,300 1,385,380,000
19/04/2017 122,800 0.50 ▲ 0.41 122,300 122,800 122,300 24,800 3,045,440,000
18/04/2017 122,300 -0.30 ▼ -0.24 122,700 123,000 122,000 60,428 7,390,344,400
17/04/2017 122,600 0.00 ■■ 0.00 122,800 123,000 122,500 21,570 2,644,482,000
14/04/2017 122,600 -0.70 ▼ -0.57 123,000 123,500 122,200 13,870 1,700,462,000
13/04/2017 123,300 0.30 ▲ 0.24 122,700 123,900 122,300 23,901 2,946,993,300
12/04/2017 124,000 -0.10 ▼ -0.08 124,500 125,300 123,900 46,100 5,716,400,000
11/04/2017 124,100 1.70 ▲ 1.39 123,000 125,900 123,000 133,229 16,533,718,900
10/04/2017 122,400 0.90 ▲ 0.74 122,100 122,500 122,000 23,666 2,896,718,400
07/04/2017 121,500 1.90 ▲ 1.59 120,700 122,100 120,700 40,860 4,964,490,000
05/04/2017 119,600 -2.40 ▼ -1.97 122,200 122,200 116,000 143,511 17,163,915,600
04/04/2017 122,000 -1.40 ▼ -1.13 123,500 123,500 121,900 43,305 5,283,210,000
03/04/2017 123,400 0.40 ▲ 0.33 124,000 124,000 123,300 53,510 6,603,134,000
31/03/2017 123,000 -2.00 ▼ -1.60 124,700 124,700 122,800 54,832 6,744,336,000
30/03/2017 125,000 0.00 ■■ 0.00 125,000 125,600 124,500 15,948 1,993,500,000
29/03/2017 125,000 -0.90 ▼ -0.71 125,000 125,000 124,000 45,100 5,637,500,000
28/03/2017 125,900 0.90 ▲ 0.72 125,600 126,000 124,800 42,550 5,357,045,000
27/03/2017 125,000 -1.50 ▼ -1.19 126,800 126,800 125,000 46,417 5,802,125,000
24/03/2017 126,500 0.70 ▲ 0.56 126,000 126,500 125,900 36,410 4,605,865,000
23/03/2017 125,800 0.10 ▲ 0.08 126,000 126,000 125,600 25,000 3,145,000,000
22/03/2017 125,700 -0.30 ▼ -0.24 126,000 126,000 124,900 98,400 12,368,880,000
21/03/2017 126,000 -2.80 ▼ -2.17 128,400 128,800 126,000 64,739 8,157,114,000
20/03/2017 128,800 3.00 ▲ 2.38 126,000 128,800 126,000 61,310 7,896,728,000
17/03/2017 125,800 1.50 ▲ 1.21 124,200 125,900 124,200 116,626 14,671,550,800
16/03/2017 124,300 0.20 ▲ 0.16 124,100 124,300 123,900 62,160 7,726,488,000
15/03/2017 124,100 0.80 ▲ 0.65 123,500 124,400 123,500 83,658 10,381,957,800
14/03/2017 123,300 0.50 ▲ 0.41 123,600 123,600 122,100 121,050 14,925,465,000
13/03/2017 122,800 -1.10 ▼ -0.89 124,000 124,400 122,400 95,060 11,673,368,000
10/03/2017 123,900 0.80 ▲ 0.65 123,400 124,000 123,200 119,764 14,838,759,600
09/03/2017 123,100 0.80 ▲ 0.65 122,900 123,600 122,700 80,215 9,874,466,500
08/03/2017 122,300 1.10 ▲ 0.91 120,800 122,400 120,500 75,111 9,186,075,300
07/03/2017 121,200 0.60 ▲ 0.50 120,400 121,500 120,100 99,309 12,036,250,800
06/03/2017 120,600 1.20 ▲ 1.01 118,800 121,000 118,800 109,760 13,237,056,000
03/03/2017 119,400 0.40 ▲ 0.34 119,000 120,000 118,500 86,180 10,289,892,000
02/03/2017 119,000 -1.00 ▼ -0.83 121,500 121,500 118,900 60,621 7,213,899,000
01/03/2017 120,000 -1.20 ▼ -0.99 122,000 123,000 118,200 99,920 11,990,400,000
28/02/2017 121,200 2.20 ▲ 1.85 118,500 122,900 118,500 133,763 16,212,075,600
27/02/2017 119,000 2.90 ▲ 2.50 117,000 119,000 115,600 125,834 14,974,246,000
24/02/2017 116,100 4.60 ▲ 4.13 111,800 119,500 111,400 308,714 35,841,695,400
23/02/2017 111,500 1.10 ▲ 1.00 110,800 111,800 110,800 117,653 13,118,309,500
22/02/2017 110,400 0.40 ▲ 0.36 109,800 110,800 109,800 133,807 14,772,292,800
21/02/2017 110,000 1.00 ▲ 0.92 109,000 110,500 109,000 96,494 10,614,340,000
20/02/2017 109,000 0.00 ■■ 0.00 109,600 109,700 108,500 99,858 10,884,522,000
17/02/2017 109,000 0.00 ■■ 0.00 109,000 109,300 108,800 60,830 6,630,470,000
16/02/2017 109,000 -0.60 ▼ -0.55 110,000 110,000 109,000 87,256 9,510,904,000
15/02/2017 109,600 0.20 ▲ 0.18 110,000 110,000 109,200 15,910 1,743,736,000
14/02/2017 109,400 -0.50 ▼ -0.45 109,200 110,500 109,200 80,849 8,844,880,600
13/02/2017 109,900 -0.10 ▼ -0.09 110,000 110,500 109,100 41,493 4,560,080,700
10/02/2017 110,000 -0.50 ▼ -0.45 110,100 110,900 109,900 60,500 6,655,000,000
09/02/2017 110,500 1.00 ▲ 0.91 109,000 110,900 109,000 164,362 18,162,001,000
08/02/2017 109,500 0.70 ▲ 0.64 110,000 110,000 109,300 42,074 4,607,103,000
07/02/2017 108,800 -0.90 ▼ -0.82 109,700 110,800 108,700 68,222 7,422,553,600
06/02/2017 109,700 -1.10 ▼ -0.99 111,000 112,900 109,100 91,966 10,088,670,200
03/02/2017 110,800 1.30 ▲ 1.19 109,300 111,900 109,300 149,507 16,565,375,600
02/02/2017 109,500 2.30 ▲ 2.15 107,400 110,000 107,400 59,391 6,503,314,500
25/01/2017 107,200 1.50 ▲ 1.42 105,600 108,900 105,600 33,930 3,637,296,000
24/01/2017 105,700 0.40 ▲ 0.38 105,000 106,000 105,000 23,723 2,507,521,100
23/01/2017 105,300 0.40 ▲ 0.38 105,000 105,500 103,000 62,000 6,528,600,000
20/01/2017 104,900 -0.10 ▼ -0.10 104,500 105,500 104,300 76,399 8,014,255,100
19/01/2017 105,000 0.00 ■■ 0.00 106,900 106,900 104,500 45,974 4,827,270,000
18/01/2017 105,000 2.40 ▲ 2.34 102,000 106,500 102,000 62,197 6,530,685,000
17/01/2017 102,600 -0.80 ▼ -0.77 102,100 105,000 99,000 134,672 13,817,347,200
16/01/2017 103,400 -4.80 ▼ -4.44 108,900 108,900 103,000 69,045 7,139,253,000
13/01/2017 108,200 -2.70 ▼ -2.43 112,000 112,000 106,000 110,598 11,966,703,600
12/01/2017 110,900 1.60 ▲ 1.46 109,500 112,000 109,000 229,238 25,422,494,200
11/01/2017 109,300 1.50 ▲ 1.39 106,000 110,000 105,000 159,433 17,426,026,900
10/01/2017 107,800 2.30 ▲ 2.18 104,000 109,000 104,000 221,390 23,865,842,000
09/01/2017 105,500 5.40 ▲ 5.39 99,900 105,500 99,900 123,351 13,013,530,500
06/01/2017 100,100 1.60 ▲ 1.62 98,300 100,300 98,300 139,310 13,944,931,000
05/01/2017 98,500 2.00 ▲ 2.07 97,200 99,000 96,500 127,379 12,546,831,500
04/01/2017 97,000 1.20 ▲ 1.25 96,000 97,500 95,700 77,150 7,483,550,000
03/01/2017 95,800 0.80 ▲ 0.84 95,500 96,000 95,200 55,344 5,301,955,200
30/12/2016 95,000 -0.10 ▼ -0.11 95,000 95,500 94,000 96,960 9,211,200,000
29/12/2016 95,100 -0.20 ▼ -0.21 94,500 95,500 94,000 78,400 7,455,840,000
28/12/2016 95,300 -0.80 ▼ -0.83 96,100 96,200 95,000 79,476 7,574,062,800
27/12/2016 96,100 -0.20 ▼ -0.21 96,000 96,300 95,800 106,647 10,248,776,700
26/12/2016 96,300 0.10 ▲ 0.10 98,900 98,900 95,600 65,420 6,299,946,000
23/12/2016 96,200 3.50 ▲ 3.78 86,100 102,000 86,100 200,197 19,258,951,400
22/12/2016 92,700 -9.30 ▼ -9.12 102,000 102,000 92,400 511,765 47,440,615,500
21/12/2016 102,000 -10.00 ▼ -8.93 128,800 128,800 98,000 358,284 36,544,968,000
20/12/2016 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 174,000 19,488,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp