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 Đầu Tư Thế Giới Di Động
Mobile World Investment Corporation
Mã CK:      MWG      59      ▲ +0.30 (+0.51%)      (cập nhật 17:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://www.mwg.vn
MWG » 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 59,000 0.30 ▲ 0.51 58,700 59,400 58,400 580,470 34,247,730,000
21/11/2024 58,700 1.90 ▲ 3.24 56,800 58,900 56,500 816,680 47,939,116,000
20/11/2024 56,800 -0.70 ▼ -1.23 57,500 58,100 56,000 975,290 55,396,472,000
19/11/2024 57,500 -1.40 ▼ -2.43 58,900 59,000 57,500 533,850 30,696,375,000
18/11/2024 58,900 -1.00 ▼ -1.70 59,900 59,900 57,100 1,208,010 71,151,789,000
15/11/2024 59,900 -1.40 ▼ -2.34 61,300 61,100 59,800 664,860 39,825,114,000
14/11/2024 61,300 -0.60 ▼ -0.98 61,900 61,600 60,700 448,140 27,470,982,000
13/11/2024 61,900 1.10 ▲ 1.78 60,800 62,300 60,300 723,250 44,769,175,000
12/11/2024 60,800 -2.20 ▼ -3.62 63,000 63,200 60,800 1,060,070 64,452,256,000
11/11/2024 63,000 -2.00 ▼ -3.17 65,000 65,000 62,900 939,050 59,160,150,000
08/11/2024 65,000 -0.40 ▼ -0.62 65,400 65,400 64,500 469,860 30,540,900,000
07/11/2024 65,400 -0.20 ▼ -0.31 65,600 65,800 64,800 524,420 34,297,068,000
06/11/2024 65,600 0.00 ■■ 0.00 65,600 65,700 65,000 541,590 35,528,304,000
05/11/2024 65,600 0.50 ▲ 0.76 65,100 65,600 64,800 527,230 34,586,288,000
04/11/2024 65,100 -0.90 ▼ -1.38 66,000 65,900 64,700 936,340 60,955,734,000
01/11/2024 66,000 -0.50 ▼ -0.76 66,500 66,100 65,500 2,133,290 140,797,140,000
31/10/2024 66,500 0.50 ▲ 0.75 66,000 66,500 65,600 614,620 40,872,230,000
30/10/2024 66,000 -0.50 ▼ -0.76 66,500 66,500 65,700 892,740 58,920,840,000
29/10/2024 66,500 1.00 ▲ 1.50 65,500 66,500 65,400 953,850 63,431,025,000
28/10/2024 65,500 0.00 ■■ 0.00 65,500 65,600 64,900 395,870 25,929,485,000
25/10/2024 65,500 0.10 ▲ 0.15 65,400 66,000 65,000 495,130 32,431,015,000
24/10/2024 65,400 -0.30 ▼ -0.46 65,700 66,000 64,900 464,170 30,356,718,000
23/10/2024 65,700 -0.60 ▼ -0.91 66,300 66,300 65,100 610,030 40,078,971,000
22/10/2024 66,300 0.50 ▲ 0.75 65,800 66,800 65,500 978,110 64,848,693,000
21/10/2024 65,800 0.10 ▲ 0.15 65,700 66,000 64,900 433,300 28,511,140,000
18/10/2024 65,700 -0.10 ▼ -0.15 65,800 66,100 65,200 616,220 40,485,654,000
17/10/2024 65,800 0.30 ▲ 0.46 65,500 65,800 65,200 662,830 43,614,214,000
16/10/2024 65,500 1.10 ▲ 1.68 64,400 65,700 64,300 1,371,020 89,801,810,000
15/10/2024 64,400 0.80 ▲ 1.24 63,600 64,800 63,700 1,246,980 80,305,512,000
14/10/2024 63,600 -0.90 ▼ -1.42 64,500 65,000 63,600 840,540 53,458,344,000
11/10/2024 64,500 -0.50 ▼ -0.78 65,000 65,300 63,500 1,000,910 64,558,695,000
10/10/2024 65,000 0.80 ▲ 1.23 64,200 65,400 64,100 866,860 56,345,900,000
09/10/2024 63,800 -1.40 ▼ -2.19 65,200 65,300 63,600 1,844,090 117,652,942,000
08/10/2024 65,200 -1.10 ▼ -1.69 66,300 66,700 65,000 1,100,810 71,772,812,000
07/10/2024 66,300 -0.10 ▼ -0.15 66,400 67,100 65,900 554,820 36,784,566,000
04/10/2024 66,400 0.10 ▲ 0.15 66,300 66,800 66,200 527,230 35,008,072,000
03/10/2024 66,300 -1.10 ▼ -1.66 67,400 67,400 65,800 1,474,300 97,746,090,000
02/10/2024 67,400 -0.40 ▼ -0.59 67,800 67,900 67,000 715,740 48,240,876,000
01/10/2024 67,800 -0.30 ▼ -0.44 68,100 68,700 67,800 999,570 67,770,846,000
30/09/2024 68,100 0.60 ▲ 0.88 67,500 68,100 66,900 592,710 40,363,551,000
27/09/2024 67,500 -0.80 ▼ -1.19 68,300 68,600 66,800 1,313,150 88,637,625,000
26/09/2024 68,300 -0.40 ▼ -0.59 68,700 69,500 68,300 718,260 49,057,158,000
25/09/2024 68,700 0.60 ▲ 0.87 68,100 68,700 68,000 544,630 37,416,081,000
24/09/2024 68,100 0.80 ▲ 1.17 67,300 68,800 67,500 664,050 45,221,805,000
23/09/2024 67,300 -0.70 ▼ -1.04 68,000 68,000 66,800 504,770 33,971,021,000
20/09/2024 68,000 -0.20 ▼ -0.29 68,200 68,700 68,000 501,660 34,112,880,000
19/09/2024 68,200 0.00 ■■ 0.00 68,200 68,500 67,700 528,060 36,013,692,000
18/09/2024 68,200 1.40 ▲ 2.05 66,800 68,600 66,800 1,067,670 72,815,094,000
17/09/2024 66,800 0.70 ▲ 1.05 66,100 66,800 65,500 876,120 58,524,816,000
16/09/2024 66,100 -1.10 ▼ -1.66 67,200 67,000 66,000 529,550 35,003,255,000
13/09/2024 67,200 -0.30 ▼ -0.45 67,500 67,500 66,500 712,650 47,890,080,000
12/09/2024 67,500 -0.30 ▼ -0.44 67,800 68,000 67,200 387,250 26,139,375,000
11/09/2024 67,800 0.00 ■■ 0.00 67,800 67,900 67,100 680,400 46,131,120,000
10/09/2024 67,800 0.30 ▲ 0.44 67,500 68,700 67,500 645,620 43,773,036,000
09/09/2024 67,500 -0.50 ▼ -0.74 68,000 68,000 67,200 367,700 24,819,750,000
06/09/2024 68,000 0.10 ▲ 0.15 67,900 68,000 66,800 834,550 56,749,400,000
05/09/2024 67,900 -1.20 ▼ -1.77 69,100 68,900 67,600 847,830 57,567,657,000
04/09/2024 69,100 -0.70 ▼ -1.01 69,800 69,700 68,200 446,240 30,835,184,000
30/08/2024 69,800 0.70 ▲ 1.00 69,100 69,800 68,700 529,510 36,959,798,000
29/08/2024 69,100 -0.30 ▼ -0.43 69,400 69,400 68,600 422,600 29,201,660,000
28/08/2024 69,400 -0.40 ▼ -0.58 69,800 69,700 68,700 660,200 45,817,880,000
27/08/2024 69,800 0.00 ■■ 0.00 69,800 69,800 67,800 1,447,510 101,036,198,000
26/08/2024 69,800 -0.20 ▼ -0.29 70,000 70,800 69,600 596,100 41,607,780,000
23/08/2024 70,000 0.00 ■■ 0.00 70,000 70,200 69,300 442,570 30,979,900,000
22/08/2024 70,000 0.20 ▲ 0.29 69,800 70,200 69,100 528,140 36,969,800,000
21/08/2024 69,800 0.30 ▲ 0.43 69,500 70,200 68,900 894,770 62,454,946,000
20/08/2024 69,500 0.50 ▲ 0.72 69,000 69,500 68,300 813,720 56,553,540,000
19/08/2024 69,000 0.00 ■■ 0.00 69,000 69,700 68,600 641,890 44,290,410,000
16/08/2024 69,000 3.10 ▲ 4.49 65,900 69,500 65,900 1,851,850 127,777,650,000
15/08/2024 65,900 -0.70 ▼ -1.06 66,600 66,400 65,300 714,690 47,098,071,000
14/08/2024 66,600 -0.10 ▼ -0.15 66,700 67,000 65,800 629,300 41,911,380,000
13/08/2024 66,700 0.10 ▲ 0.15 66,600 67,200 65,500 939,100 62,637,970,000
12/08/2024 66,600 1.00 ▲ 1.50 65,600 66,800 65,600 1,101,120 73,334,592,000
09/08/2024 65,600 3.20 ▲ 4.88 62,400 65,800 62,500 1,751,810 114,918,736,000
08/08/2024 62,400 0.10 ▲ 0.16 62,300 62,900 61,900 579,160 36,139,584,000
07/08/2024 62,300 0.00 ■■ 0.00 62,300 62,500 61,500 479,490 29,872,227,000
06/08/2024 62,300 0.70 ▲ 1.12 61,600 62,300 60,600 641,970 39,994,731,000
05/08/2024 61,600 -1.30 ▼ -2.11 62,900 62,300 60,300 1,157,770 71,318,632,000
02/08/2024 62,900 0.80 ▲ 1.27 62,100 62,900 60,700 760,520 47,836,708,000
01/08/2024 62,100 -1.70 ▼ -2.74 63,800 63,800 61,500 1,060,590 65,862,639,000
31/07/2024 63,800 0.80 ▲ 1.25 63,000 64,500 63,500 1,033,310 65,925,178,000
30/07/2024 63,000 1.00 ▲ 1.59 62,000 63,200 61,900 547,030 34,462,890,000
29/07/2024 62,000 1.00 ▲ 1.61 61,000 62,400 61,100 534,020 33,109,240,000
26/07/2024 61,000 0.00 ■■ 0.00 61,000 61,000 60,400 438,400 26,742,400,000
25/07/2024 61,000 -0.40 ▼ -0.66 61,400 61,000 59,700 490,330 29,910,130,000
24/07/2024 61,400 -1.10 ▼ -1.79 62,500 62,000 58,600 1,506,250 92,483,750,000
23/07/2024 62,500 -2.80 ▼ -4.48 65,300 65,000 62,000 919,800 57,487,500,000
22/07/2024 65,300 -0.30 ▼ -0.46 65,600 65,400 63,800 588,340 38,418,602,000
19/07/2024 65,600 0.60 ▲ 0.91 65,000 66,300 64,700 1,200,720 78,767,232,000
18/07/2024 65,000 1.50 ▲ 2.31 63,500 65,000 63,400 793,810 51,597,650,000
17/07/2024 63,500 -0.60 ▼ -0.94 64,100 64,700 62,200 1,698,200 107,835,700,000
16/07/2024 64,100 -0.20 ▼ -0.31 64,300 65,300 64,100 768,070 49,233,287,000
15/07/2024 64,300 -0.50 ▼ -0.78 64,800 65,000 64,100 369,480 23,757,564,000
12/07/2024 64,800 0.00 ■■ 0.00 64,800 65,400 64,100 873,660 56,613,168,000
11/07/2024 64,800 -0.40 ▼ -0.62 65,200 65,700 64,600 830,200 53,796,960,000
10/07/2024 65,200 -1.60 ▼ -2.45 66,800 66,800 65,200 1,090,710 71,114,292,000
09/07/2024 66,800 -0.20 ▼ -0.30 67,000 67,200 66,300 797,780 53,291,704,000
08/07/2024 67,000 1.40 ▲ 2.09 65,600 67,400 65,600 1,044,870 70,006,290,000
05/07/2024 65,600 0.50 ▲ 0.76 65,100 65,800 65,000 793,940 52,082,464,000
04/07/2024 65,100 -0.40 ▼ -0.61 65,500 66,300 64,900 586,150 38,158,365,000
03/07/2024 65,500 -0.50 ▼ -0.76 66,000 66,400 65,100 743,600 48,705,800,000
02/07/2024 66,000 0.20 ▲ 0.30 65,800 66,000 64,700 924,550 61,020,300,000
01/07/2024 65,800 3.40 ▲ 5.17 62,400 65,800 62,000 2,178,580 143,350,564,000
28/06/2024 62,400 -0.50 ▼ -0.80 62,900 63,100 61,600 618,720 38,608,128,000
27/06/2024 63,400 0.80 ▲ 1.26 62,600 63,600 62,000 829,760 52,606,784,000
26/06/2024 62,600 0.60 ▲ 0.96 62,000 63,200 61,300 818,560 51,241,856,000
25/06/2024 62,000 0.00 ■■ 0.00 62,000 62,700 61,600 638,100 39,562,200,000
24/06/2024 62,000 -1.50 ▼ -2.42 63,500 63,500 61,500 1,137,920 70,551,040,000
21/06/2024 63,500 0.00 ■■ 0.00 63,500 64,700 62,400 713,520 45,308,520,000
20/06/2024 63,500 0.20 ▲ 0.31 63,300 63,500 62,500 563,820 35,802,570,000
19/06/2024 63,300 1.10 ▲ 1.74 62,200 63,700 61,600 768,610 48,653,013,000
18/06/2024 62,200 0.20 ▲ 0.32 62,000 62,500 61,100 717,470 44,626,634,000
17/06/2024 62,000 -1.00 ▼ -1.61 63,000 62,800 61,000 950,360 58,922,320,000
14/06/2024 63,000 -1.00 ▼ -1.59 64,000 64,200 63,000 811,980 51,154,740,000
13/06/2024 64,000 0.60 ▲ 0.94 63,400 64,400 63,100 786,230 50,318,720,000
12/06/2024 63,400 1.10 ▲ 1.74 62,300 63,900 62,000 502,480 31,857,232,000
11/06/2024 62,300 -0.70 ▼ -1.12 63,000 63,400 61,800 643,860 40,112,478,000
10/06/2024 63,000 0.90 ▲ 1.43 62,100 63,300 62,000 484,900 30,548,700,000
07/06/2024 62,100 0.20 ▲ 0.32 61,900 62,800 61,800 429,820 26,691,822,000
06/06/2024 61,900 -0.10 ▼ -0.16 62,000 62,500 61,600 707,180 43,774,442,000
05/06/2024 62,000 -1.80 ▼ -2.90 63,800 63,300 61,600 1,377,820 85,424,840,000
04/06/2024 63,800 -0.20 ▼ -0.31 64,000 64,200 63,100 656,950 41,913,410,000
03/06/2024 64,000 0.40 ▲ 0.63 63,600 64,100 63,200 825,780 52,849,920,000
31/05/2024 63,600 0.80 ▲ 1.26 62,800 64,400 62,400 1,026,020 65,254,872,000
30/05/2024 62,800 2.30 ▲ 3.66 60,500 62,800 59,200 1,476,110 92,699,708,000
29/05/2024 60,500 -1.00 ▼ -1.65 61,500 62,000 60,500 688,320 41,643,360,000
28/05/2024 61,500 1.50 ▲ 2.44 60,000 62,800 60,100 993,100 61,075,650,000
27/05/2024 60,000 -0.50 ▼ -0.83 60,500 60,500 59,200 636,780 38,206,800,000
24/05/2024 60,500 -1.50 ▼ -2.48 62,000 61,700 58,900 1,364,620 82,559,510,000
23/05/2024 62,000 1.00 ▲ 1.61 61,000 62,000 60,000 885,990 54,931,380,000
22/05/2024 61,000 0.50 ▲ 0.82 60,500 61,600 59,600 894,530 54,566,330,000
21/05/2024 60,500 0.50 ▲ 0.83 60,000 61,300 60,000 473,080 28,621,340,000
20/05/2024 60,000 0.40 ▲ 0.67 59,600 61,600 59,500 920,220 55,213,200,000
17/05/2024 59,600 -0.30 ▼ -0.50 59,900 60,300 59,000 896,280 53,418,288,000
16/05/2024 59,900 -0.90 ▼ -1.50 60,800 61,100 59,700 1,294,210 77,523,179,000
15/05/2024 60,800 0.70 ▲ 1.15 60,100 62,100 60,000 1,306,960 79,463,168,000
14/05/2024 60,100 1.80 ▲ 3.00 58,300 61,000 58,000 1,622,200 97,494,220,000
13/05/2024 58,300 -0.60 ▼ -1.03 58,900 58,900 58,000 724,190 42,220,277,000
10/05/2024 58,900 0.00 ■■ 0.00 58,900 59,000 57,400 975,070,000 57,431,623,000,000
09/05/2024 58,900 -0.20 ▼ -0.34 59,100 59,200 58,400 1,047,540 61,700,106,000
08/05/2024 59,100 -0.20 ▼ -0.34 59,300 59,300 58,200 812,650 48,027,615,000
02/05/2024 55,600 0.70 ▲ 1.26 54,900 56,800 54,700 2,195,490 122,069,244,000
26/04/2024 54,900 1.10 ▲ 2.00 53,800 55,000 53,000 1,186,470 65,137,203,000
25/04/2024 53,800 1.50 ▲ 2.79 52,300 53,800 51,400 1,931,740 103,927,612,000
24/04/2024 52,300 2.50 ▲ 4.78 49,800 52,300 49,850 1,153,080 60,306,084,000
23/04/2024 49,800 1.20 ▲ 2.41 48,600 50,300 48,650 1,804,300 89,854,140,000
22/04/2024 48,600 0.40 ▲ 0.82 48,200 49,400 48,150 1,229,230 59,740,578,000
19/04/2024 48,200 -1.20 ▼ -2.49 49,400 49,300 48,050 947,310 45,660,342,000
17/04/2024 49,400 -0.50 ▼ -1.01 49,900 50,400 48,950 695,120 34,338,928,000
16/04/2024 49,900 0.00 ■■ 0.00 49,900 50,000 48,700 1,161,630 57,965,337,000
15/04/2024 49,900 -2.10 ▼ -4.21 52,000 52,000 49,500 1,650,520 82,360,948,000
12/04/2024 52,000 -0.30 ▼ -0.58 52,300 52,600 51,600 666,560 34,661,120,000
11/04/2024 52,300 0.30 ▲ 0.57 52,000 52,800 51,200 696,890 36,447,347,000
10/04/2024 52,000 -0.80 ▼ -1.54 52,800 53,200 51,700 1,015,990 52,831,480,000
09/04/2024 52,800 2.80 ▲ 5.30 50,000 53,100 49,800 1,948,710 102,891,888,000
08/04/2024 50,000 -1.00 ▼ -2.00 51,000 51,000 49,800 608,500 30,425,000,000
05/04/2024 50,600 -0.10 ▼ -0.20 50,700 51,500 49,450 403,020 20,392,812,000
04/04/2024 50,700 0.50 ▲ 0.99 50,200 50,700 49,000 1,304,850 66,155,895,000
03/04/2024 50,200 -1.40 ▼ -2.79 51,600 51,200 49,900 1,438,430 72,209,186,000
02/04/2024 51,600 0.20 ▲ 0.39 51,400 51,600 49,950 1,231,150 63,527,340,000
01/04/2024 51,400 0.30 ▲ 0.58 51,100 52,600 50,700 1,369,910 70,413,374,000
29/03/2024 51,100 0.10 ▲ 0.20 51,000 52,000 50,800 1,181,200 60,359,320,000
28/03/2024 51,000 0.30 ▲ 0.59 50,700 52,200 50,400 1,165,170 59,423,670,000
27/03/2024 50,700 2.05 ▲ 4.04 48,650 51,400 48,550 1,273,730 64,578,111,000
26/03/2024 48,650 0.35 ▲ 0.72 48,300 48,900 47,800 752,320 36,600,368,000
25/03/2024 48,300 -0.80 ▼ -1.66 49,100 50,300 48,300 1,036,640 50,069,712,000
22/03/2024 49,100 0.60 ▲ 1.22 48,500 49,400 48,000 1,208,080 59,316,728,000
21/03/2024 48,500 0.50 ▲ 1.03 48,000 48,950 48,000 909,660 44,118,510,000
20/03/2024 48,000 2.50 ▲ 5.21 45,500 48,650 45,600 2,063,990 99,071,520,000
19/03/2024 45,500 -0.40 ▼ -0.88 45,900 46,400 45,350 806,380 36,690,290,000
18/03/2024 45,900 -1.45 ▼ -3.16 47,350 47,950 45,650 1,215,320 55,783,188,000
15/03/2024 47,350 0.10 ▲ 0.21 47,250 47,700 46,550 886,570 41,979,089,500
14/03/2024 47,250 -1.30 ▼ -2.75 48,550 49,000 47,100 1,330,410 62,861,872,500
13/03/2024 48,550 1.80 ▲ 3.71 46,750 48,700 46,800 893,400 43,374,570,000
12/03/2024 46,750 0.35 ▲ 0.75 46,400 47,900 46,050 1,665,010 77,839,217,500
11/03/2024 46,400 -1.35 ▼ -2.91 47,750 48,300 46,250 1,380,450 64,052,880,000
08/03/2024 47,750 -1.25 ▼ -2.62 49,000 49,250 47,000 2,059,970 98,363,567,500
07/03/2024 49,000 2.00 ▲ 4.08 47,000 49,250 48,100 943,990 46,255,510,000
06/03/2024 48,700 -1.30 ▼ -2.67 50,000 50,300 48,650 1,031,300 50,224,310,000
05/03/2024 50,000 2.60 ▲ 5.20 47,400 50,000 47,500 2,238,030 111,901,500,000
04/03/2024 47,400 0.80 ▲ 1.69 46,600 47,950 46,600 1,659,390 78,655,086,000
01/03/2024 46,600 0.40 ▲ 0.86 46,200 47,300 46,100 1,536,250 71,589,250,000
29/02/2024 46,200 0.90 ▲ 1.95 45,300 47,000 46,000 1,389,190 64,180,578,000
28/02/2024 45,300 0.55 ▲ 1.21 44,750 45,850 44,750 1,379,090 62,472,777,000
27/02/2024 44,750 0.40 ▲ 0.89 44,350 45,200 44,400 963,620 43,121,995,000
26/02/2024 44,350 0.35 ▲ 0.79 44,000 44,500 43,050 1,353,090 60,009,541,500
23/02/2024 44,000 -1.30 ▼ -2.95 45,300 45,550 43,950 1,763,760 77,605,440,000
22/02/2024 45,300 -0.80 ▼ -1.77 46,100 46,300 45,200 1,120,270 50,748,231,000
21/02/2024 46,100 -0.70 ▼ -1.52 46,800 46,700 46,000 647,980 29,871,878,000
20/02/2024 46,800 0.00 ■■ 0.00 46,800 46,950 46,000 787,040 36,833,472,000
19/02/2024 46,800 0.50 ▲ 1.07 46,300 47,200 46,150 750,470 35,121,996,000
16/02/2024 46,300 0.45 ▲ 0.97 45,850 46,600 45,800 500,150 23,156,945,000
15/02/2024 45,850 -0.75 ▼ -1.64 46,600 47,000 45,850 934,010 42,824,358,500
07/02/2024 46,600 -0.40 ▼ -0.86 47,000 47,050 46,450 570,710 26,595,086,000
06/02/2024 47,000 -0.40 ▼ -0.85 47,400 47,500 46,800 540,400 25,398,800,000
05/02/2024 47,400 0.00 ■■ 0.00 47,400 47,600 46,800 753,690 35,724,906,000
02/02/2024 47,400 1.20 ▲ 2.53 46,200 47,400 46,100 1,194,680 56,627,832,000
01/02/2024 46,200 1.20 ▲ 2.60 45,000 46,700 45,000 1,130,310 52,220,322,000
31/01/2024 45,000 -0.40 ▼ -0.89 45,400 45,900 44,650 874,360 39,346,200,000
30/01/2024 45,400 0.80 ▲ 1.76 44,600 45,450 44,500 713,820 32,407,428,000
29/01/2024 44,600 -0.30 ▼ -0.67 44,900 45,150 44,500 412,830 18,412,218,000
19/01/2024 46,050 0.20 ▲ 0.43 45,850 46,700 45,300 1,071,780 49,355,469,000
18/01/2024 45,850 0.95 ▲ 2.07 44,900 45,850 44,600 890,200 40,815,670,000
17/01/2024 44,900 0.60 ▲ 1.34 44,300 45,600 44,300 1,248,600 56,062,140,000
16/01/2024 44,300 1.40 ▲ 3.16 42,900 44,400 42,800 1,741,910 77,166,613,000
15/01/2024 42,900 1.00 ▲ 2.33 41,900 43,300 42,250 898,610 38,550,369,000
12/01/2024 41,900 -0.55 ▼ -1.31 42,450 42,600 41,800 713,970 29,915,343,000
11/01/2024 42,450 0.20 ▲ 0.47 42,250 43,150 42,200 499,290 21,194,860,500
10/01/2024 42,250 -0.45 ▼ -1.07 42,700 42,900 41,900 677,070 28,606,207,500
09/01/2024 42,700 -0.50 ▼ -1.17 43,200 43,200 42,400 901,710 38,503,017,000
08/01/2024 43,200 -0.65 ▼ -1.50 43,850 44,300 43,200 621,320 26,841,024,000
05/01/2024 43,850 0.65 ▲ 1.48 43,200 44,100 43,000 904,210 39,649,608,500
04/01/2024 43,200 0.00 ■■ 0.00 43,200 43,800 43,000 851,610 36,789,552,000
03/01/2024 43,200 0.75 ▲ 1.74 42,450 43,450 42,000 608,390 26,282,448,000
02/01/2024 42,450 -0.35 ▼ -0.82 42,800 43,300 42,150 714,040 30,310,998,000
29/12/2023 42,800 -0.25 ▼ -0.58 43,050 43,300 42,650 418,110 17,895,108,000
28/12/2023 43,050 0.20 ▲ 0.46 42,850 43,250 42,800 637,150 27,429,307,500
27/12/2023 42,850 0.15 ▲ 0.35 42,700 43,050 42,550 524,300 22,466,255,000
26/12/2023 42,700 0.05 ▲ 0.12 42,650 43,150 42,350 676,840 28,901,068,000
25/12/2023 42,650 0.30 ▲ 0.70 42,350 43,700 42,350 847,790 36,158,243,500
22/12/2023 42,350 -0.30 ▼ -0.71 42,650 42,650 42,000 607,460 25,725,931,000
21/12/2023 42,650 0.25 ▲ 0.59 42,400 42,700 41,850 720,570 30,732,310,500
20/12/2023 42,400 1.75 ▲ 4.13 40,650 42,400 40,500 1,245,180 52,795,632,000
19/12/2023 40,650 1.05 ▲ 2.58 39,600 40,900 39,200 573,890 23,328,628,500
18/12/2023 39,600 -1.15 ▼ -2.90 40,750 40,950 39,500 869,960 34,450,416,000
15/12/2023 40,750 -0.85 ▼ -2.09 41,600 41,600 40,500 935,020 38,102,065,000
14/12/2023 41,600 -0.90 ▼ -2.16 42,500 42,300 41,400 654,440 27,224,704,000
13/12/2023 41,700 -0.80 ▼ -1.92 42,500 0 0 1,086,360 45,301,212,000
12/12/2023 42,500 0.00 ■■ 0.00 42,500 42,600 42,100 595,650 25,315,125,000
11/12/2023 42,500 -0.10 ▼ -0.24 42,600 42,650 41,900 620,750 26,381,875,000
08/12/2023 42,600 1.75 ▲ 4.11 40,850 43,000 40,400 1,680,400 71,585,040,000
07/12/2023 40,850 -0.10 ▼ -0.24 40,950 41,100 39,500 1,059,500 43,280,575,000
06/12/2023 40,950 0.95 ▲ 2.32 40,000 41,050 39,950 905,380 37,075,311,000
05/12/2023 40,000 0.05 ▲ 0.13 39,950 40,100 39,700 619,760 24,790,400,000
04/12/2023 39,950 1.20 ▲ 3.00 38,750 40,450 38,800 1,059,740 42,336,613,000
02/12/2023 38,750 -0.05 ▼ -0.13 38,800 39,100 38,500 416,110 16,124,262,500
01/12/2023 38,750 -0.05 ▼ -0.13 38,800 39,100 38,500 416,110 16,124,262,500
30/11/2023 38,500 -0.30 ▼ -0.78 38,800 39,100 38,500 403,090 15,518,965,000
29/11/2023 38,800 0.80 ▲ 2.06 38,000 39,450 38,150 851,820 33,050,616,000
28/11/2023 38,000 0.00 ■■ 0.00 38,000 38,150 37,350 613,160 23,300,080,000
27/11/2023 38,000 -0.55 ▼ -1.45 38,550 38,550 38,000 526,990 20,025,620,000
24/11/2023 38,550 1.25 ▲ 3.24 37,300 38,550 37,150 1,118,100 43,102,755,000
23/11/2023 37,300 -2.50 ▼ -6.70 39,800 40,300 37,300 807,360 30,114,528,000
22/11/2023 39,800 -1.10 ▼ -2.76 40,900 40,850 39,300 1,450,350 57,723,930,000
21/11/2023 40,900 0.35 ▲ 0.86 40,550 41,500 40,600 577,870 23,634,883,000
20/11/2023 40,550 -0.85 ▼ -2.10 41,400 41,650 40,150 755,850 30,649,717,500
17/11/2023 41,400 -0.10 ▼ -0.24 41,500 42,500 40,650 1,099,690 45,527,166,000
16/11/2023 41,500 -0.40 ▼ -0.96 41,900 41,600 40,700 1,053,420 43,716,930,000
15/11/2023 41,900 0.40 ▲ 0.95 41,500 42,500 41,350 1,033,830 43,317,477,000
14/11/2023 41,500 1.50 ▲ 3.61 40,000 42,100 40,800 1,523,550 63,227,325,000
13/11/2023 40,000 0.60 ▲ 1.50 39,400 40,300 39,050 919,230 36,769,200,000
10/11/2023 39,400 -0.90 ▼ -2.28 40,300 40,300 39,000 1,105,360 43,551,184,000
09/11/2023 40,300 0.70 ▲ 1.74 39,600 41,350 39,900 1,214,330 48,937,499,000
08/11/2023 39,600 1.40 ▲ 3.54 38,200 39,600 36,700 1,960,800 77,647,680,000
07/11/2023 38,200 0.15 ▲ 0.39 38,050 39,450 37,500 1,042,320 39,816,624,000
06/11/2023 38,050 -0.90 ▼ -2.37 38,950 39,000 37,600 1,263,980 48,094,439,000
03/11/2023 38,950 1.95 ▲ 5.01 37,000 39,200 37,000 1,240,970 48,335,781,500
02/11/2023 37,000 1.90 ▲ 5.14 35,100 37,400 33,600 2,118,170 78,372,290,000
01/11/2023 35,100 -2.60 ▼ -7.41 37,700 37,700 35,100 2,109,280 74,035,728,000
31/10/2023 39,800 -0.70 ▼ -1.76 40,500 40,700 39,500 58,030 2,309,594,000
30/10/2023 40,500 -1.50 ▼ -3.70 42,000 41,750 40,500 425,100 17,216,550,000
27/10/2023 42,000 0.00 ■■ 0.00 42,000 42,500 41,400 469,110 19,702,620,000
26/10/2023 42,000 -1.50 ▼ -3.57 43,500 42,400 40,500 1,505,000 63,210,000,000
25/10/2023 43,500 0.50 ▲ 1.15 43,000 44,200 43,000 476,940 20,746,890,000
24/10/2023 43,000 0.00 ■■ 0.00 43,000 43,600 41,750 821,850 35,339,550,000
23/10/2023 43,000 -1.70 ▼ -3.95 44,700 44,850 42,600 857,560 36,875,080,000
20/10/2023 44,700 1.70 ▲ 3.80 43,000 45,000 43,000 702,250 31,390,575,000
19/10/2023 43,000 -1.70 ▼ -3.95 44,700 44,700 43,000 807,230 34,710,890,000
18/10/2023 44,700 -1.60 ▼ -3.58 46,300 47,000 43,650 1,141,460 51,023,262,000
17/10/2023 46,300 -2.30 ▼ -4.97 48,600 48,900 46,300 788,790 36,520,977,000
16/10/2023 48,600 -0.90 ▼ -1.85 49,500 50,700 48,600 850,270 41,323,122,000
13/10/2023 49,500 1.10 ▲ 2.22 48,400 49,500 48,450 984,540 48,734,730,000
12/10/2023 48,400 -0.90 ▼ -1.86 49,300 49,500 48,200 1,370,070 66,311,388,000
11/10/2023 49,300 0.45 ▲ 0.91 48,850 49,300 48,600 347,830 17,148,019,000
10/10/2023 48,850 0.90 ▲ 1.84 47,950 49,450 48,400 482,130 23,552,050,500
09/10/2023 47,950 -0.35 ▼ -0.73 48,300 48,900 47,650 645,780 30,965,151,000
06/10/2023 48,300 1.30 ▲ 2.69 47,000 48,500 46,300 518,810 25,058,523,000
05/10/2023 47,000 -2.20 ▼ -4.68 49,200 49,900 47,000 634,820 29,836,540,000
04/10/2023 49,200 0.20 ▲ 0.41 49,000 50,000 48,000 482,680 23,747,856,000
03/10/2023 49,000 -2.90 ▼ -5.92 51,900 51,500 48,300 897,620 43,983,380,000
02/10/2023 51,900 -0.70 ▼ -1.35 52,600 53,000 51,800 420,760 21,837,444,000
29/09/2023 52,600 -0.40 ▼ -0.76 53,000 53,800 52,600 494,590 26,015,434,000
28/09/2023 53,000 1.00 ▲ 1.89 52,000 54,700 52,500 890,930 47,219,290,000
27/09/2023 52,000 0.50 ▲ 0.96 51,500 52,000 50,200 490,440 25,502,880,000
26/09/2023 51,500 0.50 ▲ 0.97 51,000 51,700 50,500 827,140 42,597,710,000
22/09/2023 52,100 -2.10 ▼ -4.03 54,200 53,400 51,300 1,180,480 61,503,008,000
21/09/2023 54,200 -1.60 ▼ -2.95 55,800 55,800 54,200 950,090 51,494,878,000
20/09/2023 55,800 0.30 ▲ 0.54 55,500 56,200 54,600 683,480 38,138,184,000
19/09/2023 55,500 0.50 ▲ 0.90 55,000 55,500 53,000 883,590 49,039,245,000
18/09/2023 55,000 -0.90 ▼ -1.64 55,900 55,600 54,100 661,020 36,356,100,000
15/09/2023 56,700 -0.60 ▼ -1.06 57,300 57,500 56,600 167,860 9,517,662,000
14/09/2023 57,300 -0.20 ▼ -0.35 57,500 58,500 57,100 843,900 48,355,470,000
13/09/2023 57,500 1.70 ▲ 2.96 55,800 59,300 55,500 1,605,100 92,293,250,000
12/09/2023 55,800 1.30 ▲ 2.33 54,500 55,800 54,000 479,430 26,752,194,000
11/09/2023 54,500 -1.00 ▼ -1.83 55,500 56,200 53,800 845,760 46,093,920,000
08/09/2023 55,500 0.50 ▲ 0.90 55,000 56,500 54,500 780,580 43,322,190,000
07/09/2023 55,000 0.00 ■■ 0.00 55,000 55,800 54,300 599,330 32,963,150,000
06/09/2023 55,000 0.70 ▲ 1.27 54,300 55,600 53,800 512,130 28,167,150,000
05/09/2023 54,300 0.50 ▲ 0.92 53,800 55,500 53,400 835,350 45,359,505,000
31/08/2023 53,800 0.00 ■■ 0.00 53,800 54,400 53,500 520,610 28,008,818,000
30/08/2023 53,800 0.90 ▲ 1.67 52,900 54,500 52,900 731,250 39,341,250,000
29/08/2023 52,900 1.20 ▲ 2.27 51,700 53,200 51,500 830,390 43,927,631,000
28/08/2023 51,700 1.20 ▲ 2.32 50,500 51,900 50,400 849,550 43,921,735,000
25/08/2023 50,500 0.20 ▲ 0.40 50,300 51,400 50,000 713,900 36,051,950,000
24/08/2023 50,300 0.60 ▲ 1.19 49,700 50,800 49,700 572,760 28,809,828,000
23/08/2023 49,700 -0.30 ▼ -0.60 50,000 50,700 49,200 495,790 24,640,763,000
22/08/2023 50,000 1.00 ▲ 2.00 49,000 50,200 47,350 1,014,580 50,729,000,000
21/08/2023 49,000 -1.20 ▼ -2.45 50,200 50,500 48,750 706,480 34,617,520,000
18/08/2023 50,200 -3.70 ▼ -7.37 53,900 53,900 50,200 1,426,260 71,598,252,000
17/08/2023 53,900 0.10 ▲ 0.19 53,800 55,200 53,400 722,690 38,952,991,000
16/08/2023 53,800 -0.20 ▼ -0.37 54,000 54,300 53,000 514,110 27,659,118,000
15/08/2023 54,000 -0.20 ▼ -0.37 54,200 55,900 54,000 837,970 45,250,380,000
14/08/2023 54,200 0.90 ▲ 1.66 53,300 54,300 52,600 961,590 52,118,178,000
11/08/2023 53,300 1.30 ▲ 2.44 52,000 53,300 51,000 631,880 33,679,204,000
10/08/2023 52,000 -0.60 ▼ -1.15 52,600 53,000 51,700 497,990 25,895,480,000
09/08/2023 52,600 -1.00 ▼ -1.90 53,600 53,400 52,000 896,600 47,161,160,000
08/08/2023 53,600 -0.20 ▼ -0.37 53,800 54,300 53,400 573,500 30,739,600,000
07/08/2023 53,800 0.80 ▲ 1.49 53,000 54,900 53,300 649,440 34,939,872,000
04/08/2023 53,000 0.30 ▲ 0.57 52,700 53,200 52,300 752,940 39,905,820,000
03/08/2023 52,700 1.00 ▲ 1.90 51,700 53,700 51,400 799,700 42,144,190,000
02/08/2023 51,700 0.00 ■■ 0.00 51,700 52,500 51,600 531,830 27,495,611,000
01/08/2023 51,700 -2.00 ▼ -3.87 53,700 54,100 51,700 753,180 38,939,406,000
31/07/2023 53,700 -0.80 ▼ -1.49 54,500 54,200 52,600 786,460 42,232,902,000
28/07/2023 54,500 0.40 ▲ 0.73 54,100 54,900 53,200 387,170 21,100,765,000
27/07/2023 54,100 1.50 ▲ 2.77 52,600 54,500 52,200 582,310 31,502,971,000
26/07/2023 52,600 -1.00 ▼ -1.90 53,600 54,200 52,000 544,690 28,650,694,000
25/07/2023 53,600 -0.90 ▼ -1.68 54,500 54,500 52,900 442,940 23,741,584,000
24/07/2023 54,500 2.00 ▲ 3.67 52,500 54,500 52,000 407,240 22,194,580,000
21/07/2023 52,500 3.40 ▲ 6.48 49,100 52,500 48,950 1,173,170 61,591,425,000
20/07/2023 49,100 0.60 ▲ 1.22 48,500 49,500 48,400 545,430 26,780,613,000
19/07/2023 48,500 0.45 ▲ 0.93 48,050 48,950 47,950 348,390 16,896,915,000
18/07/2023 48,050 -0.60 ▼ -1.25 48,650 48,600 47,750 461,300 22,165,465,000
17/07/2023 48,650 -0.80 ▼ -1.64 49,450 49,850 48,650 278,530 13,550,484,500
14/07/2023 49,450 0.10 ▲ 0.20 49,350 49,450 48,500 590,470 29,198,741,500
13/07/2023 49,350 0.20 ▲ 0.41 49,150 49,900 49,150 481,350 23,754,622,500
12/07/2023 49,150 0.35 ▲ 0.71 48,800 49,300 48,200 479,140 23,549,731,000
11/07/2023 48,800 1.05 ▲ 2.15 47,750 48,800 47,350 817,710 39,904,248,000
10/07/2023 47,750 2.25 ▲ 4.71 45,500 47,750 45,800 1,023,290 48,862,097,500
07/07/2023 45,500 2.30 ▲ 5.05 43,200 45,500 43,050 740,150 33,676,825,000
06/07/2023 43,200 -0.15 ▼ -0.35 43,350 43,750 42,850 454,170 19,620,144,000
05/07/2023 43,350 0.10 ▲ 0.23 43,250 44,450 43,350 726,300 31,485,105,000
04/07/2023 43,250 0.25 ▲ 0.58 43,000 43,650 42,650 443,730 19,191,322,500
03/07/2023 43,000 -0.30 ▼ -0.70 43,300 43,650 42,800 179,950 7,737,850,000
30/06/2023 43,300 0.60 ▲ 1.39 42,700 43,900 42,500 350,540 15,178,382,000
29/06/2023 42,700 -1.20 ▼ -2.81 43,900 43,900 42,700 328,950 14,046,165,000
28/06/2023 43,900 -0.30 ▼ -0.68 44,200 44,450 43,200 398,970 17,514,783,000
27/06/2023 44,200 -0.15 ▼ -0.34 44,350 44,900 43,750 247,800 10,952,760,000
26/06/2023 44,350 1.45 ▲ 3.27 42,900 44,500 42,600 545,750 24,204,012,500
23/06/2023 42,900 -0.15 ▼ -0.35 43,050 43,200 42,700 215,810 9,258,249,000
22/06/2023 43,050 0.35 ▲ 0.81 42,700 43,650 42,350 410,550 17,674,177,500
21/06/2023 42,700 0.20 ▲ 0.47 42,500 42,700 42,200 256,590 10,956,393,000
20/06/2023 42,500 1.00 ▲ 2.35 41,500 42,500 41,600 247,650 10,525,125,000
19/06/2023 41,500 0.15 ▲ 0.36 41,350 41,700 41,100 206,310 8,561,865,000
16/06/2023 42,100 0.40 ▲ 0.95 41,700 42,300 41,950 252,390 10,625,619,000
15/06/2023 41,700 -0.35 ▼ -0.84 42,050 42,400 41,450 281,030 11,718,951,000
14/06/2023 42,050 -0.95 ▼ -2.26 43,000 43,000 42,050 332,140 13,966,487,000
13/06/2023 43,000 0.00 ■■ 0.00 43,000 43,400 42,600 339,910 14,616,130,000
12/06/2023 43,000 1.60 ▲ 3.72 41,400 43,000 41,500 724,810 31,166,830,000
09/06/2023 41,400 0.75 ▲ 1.81 40,650 41,400 40,500 412,400 17,073,360,000
08/06/2023 40,650 -1.15 ▼ -2.83 41,800 42,000 40,600 451,390 18,349,003,500
07/06/2023 41,800 0.00 ■■ 0.00 41,800 41,950 41,050 474,510 19,834,518,000
06/06/2023 41,800 0.60 ▲ 1.44 41,200 42,050 41,050 466,520 19,500,536,000
05/06/2023 41,200 0.40 ▲ 0.97 40,800 41,600 40,800 661,780 27,265,336,000
02/06/2023 40,800 1.50 ▲ 3.68 39,300 40,850 39,200 570,790 23,288,232,000
01/06/2023 39,300 0.10 ▲ 0.25 39,200 39,500 38,700 290,750 11,426,475,000
31/05/2023 39,200 -0.20 ▼ -0.51 39,400 39,450 38,950 197,510 7,742,392,000
30/05/2023 39,400 0.70 ▲ 1.78 38,700 39,800 38,850 481,840 18,984,496,000
29/05/2023 38,700 0.50 ▲ 1.29 38,200 38,700 38,150 226,350 8,759,745,000
26/05/2023 38,200 0.20 ▲ 0.52 38,000 38,400 38,000 88,250 3,371,150,000
25/05/2023 38,000 0.05 ▲ 0.13 37,950 38,400 37,800 147,750 5,614,500,000
24/05/2023 37,950 -0.30 ▼ -0.79 38,250 38,450 37,900 124,630 4,729,708,500
23/05/2023 38,250 -0.30 ▼ -0.78 38,550 38,800 38,200 146,770 5,613,952,500
22/05/2023 38,550 0.25 ▲ 0.65 38,300 38,650 38,050 152,320 5,871,936,000
19/05/2023 38,300 0.20 ▲ 0.52 38,100 38,300 37,800 164,310 6,293,073,000
18/05/2023 38,100 -0.05 ▼ -0.13 38,150 38,700 38,100 174,760 6,658,356,000
17/05/2023 38,150 -0.30 ▼ -0.79 38,450 38,650 37,950 132,690 5,062,123,500
16/05/2023 38,450 -0.45 ▼ -1.17 38,900 38,950 38,200 212,970 8,188,696,500
15/05/2023 38,900 -0.10 ▼ -0.26 39,000 39,400 38,850 278,240 10,823,536,000
12/05/2023 39,000 0.30 ▲ 0.77 38,700 39,100 38,200 203,380 7,931,820,000
11/05/2023 38,700 -0.30 ▼ -0.78 39,000 39,350 38,550 165,990 6,423,813,000
10/05/2023 39,000 1.05 ▲ 2.69 37,950 39,000 37,900 235,490 9,184,110,000
09/05/2023 37,950 0.10 ▲ 0.26 37,850 38,350 37,850 93,110 3,533,524,500
08/05/2023 37,850 0.05 ▲ 0.13 37,800 38,250 37,800 127,310 4,818,683,500
05/05/2023 37,800 -0.10 ▼ -0.26 37,900 38,100 37,650 117,320 4,434,696,000
04/05/2023 37,900 -1.30 ▼ -3.43 39,200 38,900 37,900 246,250 9,332,875,000
28/04/2023 39,200 0.55 ▲ 1.40 38,650 39,200 38,600 251,730 9,867,816,000
27/04/2023 38,650 0.25 ▲ 0.65 38,400 38,650 38,150 128,640 4,971,936,000
26/04/2023 38,400 0.70 ▲ 1.82 37,700 38,400 37,650 183,560 7,048,704,000
25/04/2023 37,700 -0.70 ▼ -1.86 38,400 38,800 37,500 273,530 10,312,081,000
24/04/2023 38,400 -0.90 ▼ -2.34 39,300 39,300 38,250 321,110 12,330,624,000
21/04/2023 39,300 -1.10 ▼ -2.80 40,400 40,400 39,300 281,110 11,047,623,000
20/04/2023 40,400 -0.10 ▼ -0.25 40,500 40,500 39,900 141,620 5,721,448,000
19/04/2023 40,500 0.55 ▲ 1.36 39,950 41,300 40,000 294,940 11,945,070,000
18/04/2023 39,950 0.10 ▲ 0.25 39,850 40,750 39,950 275,570 11,009,021,500
17/04/2023 39,850 -0.15 ▼ -0.38 40,000 40,000 39,550 140,690 5,606,496,500
14/04/2023 40,000 -1.05 ▼ -2.63 41,050 41,400 40,000 267,930 10,717,200,000
13/04/2023 41,050 0.30 ▲ 0.73 40,750 41,300 40,650 313,500 12,869,175,000
12/04/2023 40,750 0.05 ▲ 0.12 40,700 41,700 40,500 397,080 16,181,010,000
11/04/2023 40,700 -0.30 ▼ -0.74 41,000 41,000 40,200 285,230 11,608,861,000
10/04/2023 41,000 2.00 ▲ 4.88 39,000 41,150 39,200 582,940 23,900,540,000
07/04/2023 39,000 -0.10 ▼ -0.26 39,100 39,050 38,500 203,220 7,925,580,000
06/04/2023 39,100 -0.65 ▼ -1.66 39,750 40,000 39,050 197,130 7,707,783,000
05/04/2023 39,750 -0.05 ▼ -0.13 39,800 39,850 39,500 173,590 6,900,202,500
04/04/2023 39,800 0.80 ▲ 2.01 39,000 39,950 39,050 313,330 12,470,534,000
03/04/2023 39,000 0.45 ▲ 1.15 38,550 39,200 38,700 211,210 8,237,190,000
31/03/2023 38,550 -0.05 ▼ -0.13 38,600 38,950 38,250 181,550 6,998,752,500
30/03/2023 38,600 -0.10 ▼ -0.26 38,700 39,200 38,150 266,580 10,289,988,000
29/03/2023 38,700 -0.40 ▼ -1.03 39,100 39,350 38,700 183,020 7,082,874,000
28/03/2023 39,100 1.00 ▲ 2.56 38,100 39,300 38,100 419,840 16,415,744,000
27/03/2023 38,100 -13.80 ▼ -36.22 51,900 38,450 37,850 246,510 9,392,031,000
24/03/2023 37,950 -12.65 ▼ -33.33 50,600 38,200 37,600 172,950 6,563,452,500
22/03/2023 37,950 -0.55 ▼ -1.45 38,500 38,650 37,950 150,700 5,719,065,000
21/03/2023 38,500 0.40 ▲ 1.04 38,100 38,800 37,500 141,130 5,433,505,000
20/03/2023 38,100 -1.30 ▼ -3.41 39,400 39,400 38,050 229,860 8,757,666,000
17/03/2023 39,400 0.00 ■■ 0.00 39,400 39,900 38,850 95,380 3,757,972,000
16/03/2023 39,400 -0.60 ▼ -1.52 40,000 40,000 38,800 166,500 6,560,100,000
15/03/2023 40,000 1.40 ▲ 3.50 38,600 40,100 39,400 189,920 7,596,800,000
14/03/2023 38,600 -0.80 ▼ -2.07 39,400 39,600 38,300 161,160 6,220,776,000
13/03/2023 39,400 -0.35 ▼ -0.89 39,750 40,000 39,400 134,910 5,315,454,000
10/03/2023 39,750 -0.25 ▼ -0.63 40,000 40,100 39,400 157,300 6,252,675,000
09/03/2023 40,000 0.60 ▲ 1.50 39,400 40,550 39,550 211,600 8,464,000,000
08/03/2023 39,400 -0.30 ▼ -0.76 39,700 39,550 38,650 202,910 7,994,654,000
07/03/2023 39,700 0.30 ▲ 0.76 39,400 40,200 39,200 158,570 6,295,229,000
06/03/2023 39,400 0.00 ■■ 0.00 39,400 40,500 39,400 147,420 5,808,348,000
03/03/2023 39,400 -0.90 ▼ -2.28 40,300 40,600 39,400 185,750 7,318,550,000
02/03/2023 40,300 -0.50 ▼ -1.24 40,800 41,000 40,000 86,890 3,501,667,000
01/03/2023 40,800 0.80 ▲ 1.96 40,000 41,000 39,250 152,050 6,203,640,000
28/02/2023 40,000 -0.50 ▼ -1.25 40,500 41,200 39,850 156,790 6,271,600,000
27/02/2023 40,500 -1.60 ▼ -3.95 42,100 41,900 40,500 197,470 7,997,535,000
24/02/2023 42,100 -0.90 ▼ -2.14 43,000 42,950 41,600 162,560 6,843,776,000
23/02/2023 43,000 0.00 ■■ 0.00 43,000 43,000 42,000 131,390 5,649,770,000
22/02/2023 43,000 -1.50 ▼ -3.49 44,500 44,500 43,000 164,450 7,071,350,000
21/02/2023 44,500 0.20 ▲ 0.45 44,300 45,250 44,400 140,560 6,254,920,000
20/02/2023 44,300 1.05 ▲ 2.37 43,250 44,300 42,750 187,470 8,304,921,000
17/02/2023 43,250 -0.05 ▼ -0.12 43,300 43,300 42,850 95,910 4,148,107,500
16/02/2023 43,300 0.55 ▲ 1.27 42,750 43,500 42,800 94,420 4,088,386,000
15/02/2023 42,750 0.25 ▲ 0.58 42,500 43,500 42,500 108,470 4,637,092,500
14/02/2023 42,500 0.00 ■■ 0.00 42,500 43,000 42,400 80,320 3,413,600,000
13/02/2023 42,500 0.40 ▲ 0.94 42,100 42,500 41,500 172,600 7,335,500,000
10/02/2023 42,100 -1.90 ▼ -4.51 44,000 44,450 42,100 203,250 8,556,825,000
09/02/2023 44,000 -0.50 ▼ -1.14 44,500 45,450 44,000 147,280 6,480,320,000
08/02/2023 44,500 -1.20 ▼ -2.70 45,700 46,000 44,500 164,700 7,329,150,000
07/02/2023 45,700 -1.45 ▼ -3.17 47,150 48,000 45,700 201,890 9,226,373,000
06/02/2023 47,150 -0.65 ▼ -1.38 47,800 47,200 45,700 265,300 12,508,895,000
03/02/2023 47,800 -2.10 ▼ -4.39 49,900 48,600 47,800 621,960 29,729,688,000
02/02/2023 49,900 2.80 ▲ 5.61 47,100 49,900 46,300 486,080 24,255,392,000
01/02/2023 47,100 0.60 ▲ 1.27 46,500 47,150 45,700 783,550 36,905,205,000
31/01/2023 46,500 0.30 ▲ 0.65 46,200 46,500 45,350 272,380 12,665,670,000
30/01/2023 46,200 0.30 ▲ 0.65 45,900 46,800 45,400 320,670 14,814,954,000
27/01/2023 45,900 0.30 ▲ 0.65 45,600 46,900 45,900 247,980 11,382,282,000
19/01/2023 45,600 0.65 ▲ 1.43 44,950 46,100 44,750 349,390 15,932,184,000
18/01/2023 44,950 1.90 ▲ 4.23 43,050 45,200 43,250 368,690 16,572,615,500
17/01/2023 43,050 1.15 ▲ 2.67 41,900 43,400 42,200 276,060 11,884,383,000
16/01/2023 41,900 -0.15 ▼ -0.36 42,050 42,300 41,700 140,890 5,903,291,000
13/01/2023 42,050 -0.05 ▼ -0.12 42,100 42,650 42,050 108,750 4,572,937,500
12/01/2023 42,100 -0.45 ▼ -1.07 42,550 43,000 42,050 98,610 4,151,481,000
11/01/2023 42,550 0.35 ▲ 0.82 42,200 43,200 42,300 146,120 6,217,406,000
10/01/2023 42,200 0.20 ▲ 0.47 42,000 42,600 41,900 142,430 6,010,546,000
09/01/2023 42,000 -1.15 ▼ -2.74 43,150 43,300 42,000 266,350 11,186,700,000
06/01/2023 43,150 -0.45 ▼ -1.04 43,600 43,850 43,150 150,750 6,504,862,500
05/01/2023 43,600 0.10 ▲ 0.23 43,500 44,000 43,300 110,280 4,808,208,000
04/01/2023 43,500 -0.45 ▼ -1.03 43,950 44,300 43,100 187,270 8,146,245,000
03/01/2023 43,950 1.05 ▲ 2.39 42,900 44,000 42,500 199,890 8,785,165,500
30/12/2022 42,900 0.00 ■■ 0.00 42,900 43,000 42,050 165,240 7,088,796,000
29/12/2022 42,900 -0.10 ▼ -0.23 43,000 42,900 42,100 121,210 5,199,909,000
28/12/2022 43,000 -0.80 ▼ -1.86 43,800 43,200 41,900 138,960 5,975,280,000
27/12/2022 43,800 1.20 ▲ 2.74 42,600 43,800 41,500 232,470 10,182,186,000
26/12/2022 42,600 -3.20 ▼ -7.51 45,800 45,750 42,600 255,950 10,903,470,000
23/12/2022 45,800 -0.70 ▼ -1.53 46,500 46,500 45,550 158,440 7,256,552,000
22/12/2022 46,500 0.10 ▲ 0.22 46,400 46,700 45,300 151,980 7,067,070,000
21/12/2022 46,400 -0.10 ▼ -0.22 46,500 46,750 44,350 205,230 9,522,672,000
20/12/2022 46,500 -0.65 ▼ -1.40 47,150 46,850 44,200 335,250 15,589,125,000
19/12/2022 47,150 -0.70 ▼ -1.48 47,850 48,800 47,150 378,280 17,835,902,000
15/12/2022 47,000 0.55 ▲ 1.17 46,450 47,500 46,150 253,940 11,935,180,000
14/12/2022 46,450 0.05 ▲ 0.11 46,400 47,300 45,800 218,780 10,162,331,000
13/12/2022 46,400 0.50 ▲ 1.08 45,900 46,400 44,400 195,620 9,076,768,000
12/12/2022 45,900 -0.30 ▼ -0.65 46,200 47,300 45,000 347,440 15,947,496,000
11/12/2022 46,200 0.20 ▲ 0.43 46,000 46,600 45,350 167,530 7,739,886,000
09/12/2022 46,200 0.20 ▲ 0.43 46,000 46,600 45,350 167,530 7,739,886,000
08/12/2022 46,000 1.15 ▲ 2.50 44,850 47,000 45,200 262,650 12,081,900,000
07/12/2022 44,850 0.50 ▲ 1.11 44,350 45,000 43,500 293,010 13,141,498,500
06/12/2022 44,350 -3.25 ▼ -7.33 47,600 47,200 44,350 409,390 18,156,446,500
05/12/2022 47,600 0.60 ▲ 1.26 47,000 48,850 47,050 414,600 19,734,960,000
04/12/2022 47,000 2.95 ▲ 6.28 44,050 47,000 43,400 646,480 30,384,560,000
02/12/2022 47,000 2.95 ▲ 6.28 44,050 47,000 43,400 646,480 30,384,560,000
01/12/2022 44,050 -0.05 ▼ -0.11 44,100 45,600 42,750 585,580 25,794,799,000
30/11/2022 44,100 1.30 ▲ 2.95 42,800 45,000 43,000 377,770 16,659,657,000
29/11/2022 42,800 2.65 ▲ 6.19 40,150 42,800 40,500 526,860 22,549,608,000
28/11/2022 40,150 2.35 ▲ 5.85 37,800 40,400 38,300 432,200 17,352,830,000
27/11/2022 37,800 0.10 ▲ 0.26 37,700 38,300 36,500 259,530 9,810,234,000
25/11/2022 37,800 0.10 ▲ 0.26 37,700 38,300 36,500 259,530 9,810,234,000
24/11/2022 37,700 -2.80 ▼ -7.43 40,500 39,200 37,700 786,260 29,642,002,000
23/11/2022 40,500 0.30 ▲ 0.74 40,200 40,900 40,100 151,020 6,116,310,000
22/11/2022 40,200 -0.45 ▼ -1.12 40,650 41,600 39,850 370,790 14,905,758,000
21/11/2022 40,650 -1.50 ▼ -3.69 42,150 41,950 40,650 176,280 7,165,782,000
20/11/2022 42,150 0.35 ▲ 0.83 41,800 42,250 39,900 436,770 18,409,855,500
18/11/2022 42,150 0.35 ▲ 0.83 41,800 42,250 39,900 436,770 18,409,855,500
17/11/2022 41,800 1.35 ▲ 3.23 40,450 42,900 40,800 285,770 11,945,186,000
16/11/2022 40,450 2.60 ▲ 6.43 37,850 40,450 35,250 855,520 34,605,784,000
15/11/2022 37,850 -2.80 ▼ -7.40 40,650 39,500 37,850 298,360 11,292,926,000
14/11/2022 40,650 -2.35 ▼ -5.78 43,000 42,750 40,400 351,430 14,285,629,500
13/11/2022 43,000 0.65 ▲ 1.51 42,350 44,400 43,000 356,510 15,329,930,000
11/11/2022 43,000 0.65 ▲ 1.51 42,350 44,400 43,000 356,510 15,329,930,000
10/11/2022 42,350 -3.15 ▼ -7.44 45,500 44,950 42,350 367,060 15,544,991,000
09/11/2022 45,500 2.65 ▲ 5.82 42,850 46,450 44,550 215,690 9,813,895,000
08/11/2022 44,600 1.75 ▲ 3.92 42,850 45,600 41,300 411,700 18,361,820,000
07/11/2022 42,850 -3.20 ▼ -7.47 46,050 46,550 42,850 534,420 22,899,897,000
06/11/2022 46,050 -3.45 ▼ -7.49 49,500 48,000 46,050 574,290 26,446,054,500
04/11/2022 46,050 -3.45 ▼ -7.49 49,500 48,000 46,050 574,290 26,446,054,500
03/11/2022 49,500 1.50 ▲ 3.03 48,000 50,300 48,100 260,000 12,870,000,000
02/11/2022 48,000 -2.10 ▼ -4.38 50,100 50,300 46,800 431,700 20,721,600,000
01/11/2022 50,100 -1.50 ▼ -2.99 51,600 52,500 50,100 199,920 10,015,992,000
31/10/2022 51,600 -1.60 ▼ -3.10 53,200 52,900 49,500 390,390 20,144,124,000
28/10/2022 53,200 -0.10 ▼ -0.19 53,300 54,400 52,800 180,200 9,586,640,000
27/10/2022 53,300 1.30 ▲ 2.44 52,000 53,900 51,300 299,040 15,938,832,000
26/10/2022 51,900 1.30 ▲ 2.50 50,600 52,500 50,600 152,820 7,931,358,000
25/10/2022 52,000 1.40 ▲ 2.69 50,600 54,000 49,000 440,070 22,883,640,000
24/10/2022 50,600 -3.80 ▼ -7.51 54,400 55,000 50,600 482,800 24,429,680,000
21/10/2022 54,400 -4.00 ▼ -7.35 58,400 58,300 54,400 423,820 23,055,808,000
20/10/2022 58,400 -0.60 ▼ -1.03 59,000 59,000 57,900 181,120 10,577,408,000
19/10/2022 59,000 0.00 ■■ 0.00 59,000 0 0 140,740 8,303,660,000
18/10/2022 59,000 0.10 ▲ 0.17 58,900 60,500 58,600 205,430 12,120,370,000
17/10/2022 58,900 -1.00 ▼ -1.70 59,900 59,600 57,800 267,480 15,754,572,000
16/10/2022 59,900 2.30 ▲ 3.84 57,600 60,300 58,000 298,990 17,909,501,000
14/10/2022 59,900 2.30 ▲ 3.84 57,600 60,300 58,000 298,990 17,909,501,000
13/10/2022 57,600 0.10 ▲ 0.17 57,500 58,200 56,500 153,110 8,819,136,000
12/10/2022 57,500 2.10 ▲ 3.65 55,400 58,800 55,500 288,610 16,595,075,000
11/10/2022 55,400 -1.70 ▼ -3.07 57,100 57,600 54,100 233,350 12,927,590,000
07/10/2022 54,000 -4.00 ▼ -7.41 58,000 57,900 54,000 557,370 30,097,980,000
06/10/2022 58,000 -4.20 ▼ -7.24 62,200 62,300 58,000 317,030 18,387,740,000
05/10/2022 62,200 1.20 ▲ 1.93 61,000 63,100 61,000 212,420 13,212,524,000
04/10/2022 61,000 1.40 ▲ 2.30 59,600 61,300 60,100 402,450 24,549,450,000
03/10/2022 59,600 -4.40 ▼ -7.38 64,000 62,900 59,600 402,610 23,995,556,000
02/10/2022 64,000 0.00 ■■ 0.00 64,000 64,200 61,700 437,110 27,975,040,000
30/09/2022 64,000 0.00 ■■ 0.00 64,000 64,200 61,700 437,110 27,975,040,000
29/09/2022 64,000 -1.00 ▼ -1.56 65,000 66,500 63,700 254,520 16,289,280,000
28/09/2022 65,000 -2.10 ▼ -3.23 67,100 67,000 65,000 272,450 17,709,250,000
27/09/2022 67,100 -0.90 ▼ -1.34 68,000 68,000 66,800 153,630 10,308,573,000
26/09/2022 68,000 -1.40 ▼ -2.06 69,400 68,200 65,600 524,020 35,633,360,000
23/09/2022 69,400 -0.70 ▼ -1.01 70,100 70,100 68,600 271,760 18,860,144,000
22/09/2022 70,100 0.10 ▲ 0.14 70,000 70,800 68,300 425,420 29,821,942,000
21/09/2022 70,000 -1.70 ▼ -2.43 71,700 71,000 70,000 310,620 21,743,400,000
20/09/2022 71,700 1.20 ▲ 1.67 70,500 72,000 69,200 338,090 24,241,053,000
19/09/2022 70,500 -1.50 ▼ -2.13 72,000 72,800 69,100 417,160 29,409,780,000
16/09/2022 72,000 -1.90 ▼ -2.64 73,900 73,700 71,400 427,970 30,813,840,000
15/09/2022 73,900 0.20 ▲ 0.27 73,700 74,800 73,400 318,250 23,518,675,000
14/09/2022 73,700 -0.40 ▼ -0.54 74,100 73,900 72,600 370,450 27,302,165,000
13/09/2022 74,100 0.10 ▲ 0.13 74,000 74,400 73,300 195,790 14,508,039,000
12/09/2022 74,000 2.50 ▲ 3.38 71,500 75,400 72,100 734,710 54,368,540,000
09/09/2022 72,000 0.50 ▲ 0.69 71,500 72,400 70,800 278,480 20,050,560,000
08/09/2022 71,500 0.80 ▲ 1.12 70,700 72,300 70,500 374,830 26,800,345,000
07/09/2022 70,700 -2.20 ▼ -3.11 72,900 72,800 70,600 567,210 40,101,747,000
06/09/2022 72,900 0.40 ▲ 0.55 72,500 73,300 72,400 259,930 18,948,897,000
05/09/2022 72,500 -1.50 ▼ -2.07 74,000 73,900 72,500 269,420 19,532,950,000
04/09/2022 74,000 0.70 ▲ 0.95 73,300 74,000 72,500 462,000 34,188,000,000
02/09/2022 74,000 0.70 ▲ 0.95 73,300 74,000 72,500 462,000 34,188,000,000
01/09/2022 74,000 0.70 ▲ 0.95 73,300 74,000 72,500 462,000 34,188,000,000
31/08/2022 74,000 0.70 ▲ 0.95 73,300 74,000 72,500 462,000 34,188,000,000
30/08/2022 73,300 -0.70 ▼ -0.95 74,000 75,000 72,900 422,720 30,985,376,000
29/08/2022 74,000 1.80 ▲ 2.43 72,200 74,000 70,700 768,960 56,903,040,000
28/08/2022 72,200 3.80 ▲ 5.26 68,400 73,100 68,700 1,084,750 78,318,950,000
26/08/2022 72,200 3.80 ▲ 5.26 68,400 73,100 68,700 1,084,750 78,318,950,000
25/08/2022 68,400 1.60 ▲ 2.34 66,800 68,700 67,300 515,320 35,247,888,000
24/08/2022 66,800 -0.10 ▼ -0.15 66,900 67,200 66,300 221,930 14,824,924,000
23/08/2022 66,900 0.40 ▲ 0.60 66,500 67,800 65,900 401,450 26,857,005,000
22/08/2022 66,500 2.40 ▲ 3.61 64,100 66,900 64,500 585,560 38,939,740,000
21/08/2022 64,100 -0.40 ▼ -0.62 64,500 65,400 63,100 227,640 14,591,724,000
19/08/2022 64,100 -0.40 ▼ -0.62 64,500 65,400 63,100 227,640 14,591,724,000
18/08/2022 64,500 -0.50 ▼ -0.78 65,000 65,800 63,900 407,380 26,276,010,000
17/08/2022 65,000 -1.00 ▼ -1.54 66,000 66,400 65,000 251,880 16,372,200,000
16/08/2022 66,000 1.00 ▲ 1.52 65,000 67,000 65,000 391,070 25,810,620,000
15/08/2022 65,000 2.00 ▲ 3.08 63,000 65,000 63,000 443,360 28,818,400,000
12/08/2022 63,000 0.00 ■■ 0.00 63,000 63,700 62,200 241,930 15,241,590,000
11/08/2022 63,000 -0.60 ▼ -0.95 63,600 64,200 62,500 271,910 17,130,330,000
10/08/2022 63,600 0.30 ▲ 0.47 63,300 64,300 63,000 197,490 12,560,364,000
09/08/2022 63,300 0.40 ▲ 0.63 62,900 63,600 62,900 280,610 17,762,613,000
08/08/2022 62,900 0.20 ▲ 0.32 62,700 62,900 62,300 249,010 15,662,729,000
07/08/2022 62,700 0.00 ■■ 0.00 62,700 63,500 62,600 271,200 17,004,240,000
05/08/2022 62,700 0.00 ■■ 0.00 62,700 63,500 62,600 271,200 17,004,240,000
04/08/2022 62,700 0.90 ▲ 1.44 61,800 63,000 62,100 434,400 27,236,880,000
03/08/2022 61,800 -0.20 ▼ -0.32 62,000 62,200 61,300 266,030 16,440,654,000
02/08/2022 62,000 0.70 ▲ 1.13 61,300 62,500 61,300 212,150 13,153,300,000
01/08/2022 61,300 0.30 ▲ 0.49 61,000 61,900 60,000 325,610 19,959,893,000
29/07/2022 61,000 -1.00 ▼ -1.64 62,000 62,400 61,000 337,500 20,587,500,000
28/07/2022 62,000 -0.10 ▼ -0.16 62,100 63,000 62,000 195,050 12,093,100,000
27/07/2022 62,100 -0.90 ▼ -1.45 63,000 63,000 60,100 186,630 11,589,723,000
26/07/2022 63,000 -0.30 ▼ -0.48 63,300 63,900 62,800 180,880 11,395,440,000
25/07/2022 63,300 -1.20 ▼ -1.90 64,500 65,800 62,700 401,920 25,441,536,000
24/07/2022 64,500 0.40 ▲ 0.62 64,100 66,800 64,200 545,470 35,182,815,000
22/07/2022 64,500 0.40 ▲ 0.62 64,100 66,800 64,200 545,470 35,182,815,000
21/07/2022 64,100 2.90 ▲ 4.52 61,200 64,500 61,200 500,430 32,077,563,000
20/07/2022 61,200 1.20 ▲ 1.96 60,000 63,000 58,200 737,780 45,152,136,000
19/07/2022 60,000 -1.00 ▼ -1.67 61,000 61,200 59,500 211,800 12,708,000,000
18/07/2022 61,000 -1.60 ▼ -2.62 62,600 62,900 60,200 254,080 15,498,880,000
17/07/2022 61,500 -1.10 ▼ -1.79 62,600 63,200 61,500 308,030 18,943,845,000
15/07/2022 61,500 -1.10 ▼ -1.79 62,600 63,200 61,500 308,030 18,943,845,000
14/07/2022 62,600 -1.00 ▼ -1.60 63,600 64,000 62,300 213,470 13,363,222,000
13/07/2022 63,600 -0.80 ▼ -1.26 64,400 64,200 61,900 309,900 19,709,640,000
12/07/2022 64,400 -0.10 ▼ -0.16 64,500 64,800 64,000 160,630 10,344,572,000
11/07/2022 64,500 -0.50 ▼ -0.78 65,000 64,900 64,000 137,010 8,837,145,000
10/07/2022 65,000 1.00 ▲ 1.54 64,000 66,500 64,400 258,680 16,814,200,000
08/07/2022 65,000 1.00 ▲ 1.54 64,000 66,500 64,400 258,680 16,814,200,000
07/07/2022 64,000 0.00 ■■ 0.00 64,000 65,000 63,900 159,000 10,176,000,000
06/07/2022 64,000 -1.50 ▼ -2.34 65,500 66,300 64,000 239,800 15,347,200,000
05/07/2022 65,500 -2.30 ▼ -3.51 67,800 67,800 64,000 398,340 26,091,270,000
04/07/2022 67,800 -2.50 ▼ -3.69 70,300 70,100 66,600 518,150 35,130,570,000
03/07/2022 70,300 -1.20 ▼ -1.71 71,500 71,600 68,800 328,520 23,094,956,000
01/07/2022 70,300 -1.20 ▼ -1.71 71,500 71,600 68,800 328,520 23,094,956,000
30/06/2022 71,500 -1.50 ▼ -2.10 73,000 73,100 71,200 240,110 17,167,865,000
29/06/2022 73,000 0.20 ▲ 0.27 72,800 74,000 71,100 315,420 23,025,660,000
28/06/2022 72,800 1.30 ▲ 1.79 71,500 72,900 71,000 412,140 30,003,792,000
27/06/2022 71,500 -0.40 ▼ -0.56 71,900 72,500 71,100 316,020 22,595,430,000
26/06/2022 71,900 -0.60 ▼ -0.83 72,500 73,500 71,400 271,640 19,530,916,000
24/06/2022 71,900 -0.60 ▼ -0.83 72,500 73,500 71,400 271,640 19,530,916,000
23/06/2022 72,500 2.70 ▲ 3.72 69,800 73,500 69,800 490,800 35,583,000,000
22/06/2022 69,800 -3.70 ▼ -5.30 73,500 75,600 69,200 381,580 26,634,284,000
21/06/2022 73,500 -0.40 ▼ -0.54 73,900 75,800 71,000 336,830 24,757,005,000
20/06/2022 73,900 -3.80 ▼ -5.14 77,700 78,000 73,600 448,340 33,132,326,000
17/06/2022 77,700 -1.30 ▼ -1.67 79,000 79,000 76,300 350,050 27,198,885,000
16/06/2022 79,000 5.10 ▲ 6.46 73,900 79,000 77,600 603,890 47,707,310,000
15/06/2022 147,700 4.20 ▲ 2.84 143,500 147,700 144,000 256,020 37,814,154,000
14/06/2022 143,500 3.50 ▲ 2.44 140,000 144,300 138,000 160,610 23,047,535,000
13/06/2022 140,000 -10.00 ▼ -7.14 150,000 147,500 140,000 322,900 45,206,000,000
12/06/2022 150,000 -2.80 ▼ -1.87 152,800 155,000 150,000 194,050 29,107,500,000
10/06/2022 150,000 -2.80 ▼ -1.87 152,800 155,000 150,000 194,050 29,107,500,000
09/06/2022 152,800 -0.60 ▼ -0.39 153,400 155,000 151,300 113,110 17,283,208,000
08/06/2022 153,400 0.40 ▲ 0.26 153,000 157,900 153,400 207,680 31,858,112,000
07/06/2022 153,000 -0.70 ▼ -0.46 153,700 154,000 149,000 184,510 28,230,030,000
06/06/2022 154,700 1.50 ▲ 0.97 153,200 156,500 154,000 188,790 29,205,813,000
05/06/2022 163,000 15.30 ▲ 9.39 147,700 154,300 147,700 51,860 8,453,180,000
03/06/2022 153,200 5.50 ▲ 3.59 147,700 154,300 147,700 166,810 25,555,292,000
02/06/2022 147,700 2.20 ▲ 1.49 145,500 150,500 145,500 180,600 26,674,620,000
01/06/2022 145,500 0.60 ▲ 0.41 144,900 147,000 144,000 105,870 15,404,085,000
31/05/2022 144,900 -0.30 ▼ -0.21 145,200 145,200 143,000 73,950 10,715,355,000
30/05/2022 145,200 -1.50 ▼ -1.03 146,700 147,500 143,400 126,220 18,327,144,000
29/05/2022 146,700 7.70 ▲ 5.25 139,000 146,900 139,200 255,070 37,418,769,000
27/05/2022 146,700 7.70 ▲ 5.25 139,000 146,900 139,200 255,070 37,418,769,000
26/05/2022 139,000 0.00 ■■ 0.00 139,000 140,500 136,000 71,610 9,953,790,000
25/05/2022 139,000 6.00 ▲ 4.32 133,000 141,500 134,000 155,800 21,656,200,000
24/05/2022 133,000 2.20 ▲ 1.65 130,800 133,000 129,800 57,770 7,683,410,000
23/05/2022 130,800 -3.20 ▼ -2.45 134,000 135,000 130,000 54,210 7,090,668,000
22/05/2022 134,000 1.00 ▲ 0.75 133,000 135,800 132,000 86,920 11,647,280,000
20/05/2022 134,000 1.00 ▲ 0.75 133,000 135,800 132,000 86,920 11,647,280,000
19/05/2022 133,000 -0.50 ▼ -0.38 133,500 133,500 129,300 83,920 11,161,360,000
18/05/2022 133,500 1.90 ▲ 1.42 131,600 133,700 129,800 80,560 10,754,760,000
17/05/2022 131,600 8.60 ▲ 6.53 123,000 131,600 122,000 105,580 13,894,328,000
16/05/2022 123,000 -2.10 ▼ -1.71 125,100 132,500 121,200 133,450 16,414,350,000
13/05/2022 125,100 -9.30 ▼ -7.43 134,400 135,100 125,100 274,680 34,362,468,000
12/05/2022 134,400 -6.60 ▼ -4.91 141,000 139,900 134,400 170,560 22,923,264,000
11/05/2022 141,000 0.90 ▲ 0.64 140,100 141,000 137,200 116,700 16,454,700,000
10/05/2022 140,100 3.70 ▲ 2.64 136,400 140,100 133,000 181,880 25,481,388,000
09/05/2022 136,400 -10.20 ▼ -7.48 146,600 144,300 136,400 269,380 36,743,432,000
29/04/2022 149,200 4.20 ▲ 2.82 145,000 150,000 145,200 173,980 25,957,816,000
28/04/2022 145,000 -2.20 ▼ -1.52 147,200 149,000 144,800 152,610 22,128,450,000
27/04/2022 147,200 -1.60 ▼ -1.09 148,800 147,500 143,000 171,860 25,297,792,000
26/04/2022 148,800 3.90 ▲ 2.62 144,900 150,900 139,000 271,890 40,457,232,000
25/04/2022 144,900 -10.90 ▼ -7.52 155,800 155,300 144,900 371,110 53,773,839,000
23/04/2022 155,800 0.30 ▲ 0.19 155,500 157,000 145,100 404,930 63,088,094,000
22/04/2022 155,800 0.30 ▲ 0.19 155,500 157,000 145,100 404,930 63,088,094,000
21/04/2022 155,500 -0.50 ▼ -0.32 156,000 157,500 153,700 230,450 35,834,975,000
20/04/2022 156,000 0.00 ■■ 0.00 156,000 159,400 153,800 190,070 29,650,920,000
19/04/2022 156,000 -4.20 ▼ -2.69 160,200 161,100 155,000 328,500 51,246,000,000
18/04/2022 160,200 0.00 ■■ 0.00 160,200 162,000 159,100 261,690 41,922,738,000
16/04/2022 160,200 0.70 ▲ 0.44 159,500 161,900 157,200 233,980 37,483,596,000
15/04/2022 160,200 0.70 ▲ 0.44 159,500 161,900 157,200 233,980 37,483,596,000
14/04/2022 159,500 3.30 ▲ 2.07 156,200 162,800 155,000 292,590 46,668,105,000
13/04/2022 156,200 3.50 ▲ 2.24 152,700 157,000 150,500 340,600 53,201,720,000
12/04/2022 152,700 2.70 ▲ 1.77 150,000 152,700 146,000 264,450 40,381,515,000
08/04/2022 150,000 -5.00 ▼ -3.33 155,000 155,000 150,000 220,710 33,106,500,000
07/04/2022 155,000 -3.80 ▼ -2.45 158,800 160,100 153,600 310,090 48,063,950,000
06/04/2022 158,800 3.60 ▲ 2.27 155,200 162,000 153,400 298,090 47,336,692,000
05/04/2022 155,200 0.20 ▲ 0.13 155,000 156,600 153,000 126,010 19,556,752,000
04/04/2022 155,000 -1.00 ▼ -0.65 156,000 158,700 155,000 140,190 21,729,450,000
01/04/2022 156,000 10.20 ▲ 6.54 145,800 156,000 147,100 413,040 64,434,240,000
31/03/2022 145,800 1.40 ▲ 0.96 144,400 148,500 142,500 179,870 26,225,046,000
30/03/2022 144,400 -2.10 ▼ -1.45 146,500 146,900 140,100 169,260 24,441,144,000
29/03/2022 146,500 2.50 ▲ 1.71 144,000 149,300 144,000 234,110 34,297,115,000
28/03/2022 144,000 5.10 ▲ 3.54 138,900 144,100 138,900 383,310 55,196,640,000
25/03/2022 138,900 4.90 ▲ 3.53 134,000 140,400 133,700 378,270 52,541,703,000
24/03/2022 134,000 -1.00 ▼ -0.75 135,000 135,000 133,000 91,320 12,236,880,000
23/03/2022 135,000 -0.20 ▼ -0.15 135,200 136,400 134,600 79,430 10,723,050,000
22/03/2022 135,200 0.30 ▲ 0.22 134,900 136,000 133,600 104,600 14,141,920,000
21/03/2022 134,900 3.30 ▲ 2.45 131,600 134,900 131,500 92,170 12,433,733,000
18/03/2022 131,600 0.80 ▲ 0.61 130,800 131,800 130,800 79,110 10,410,876,000
17/03/2022 130,800 -0.60 ▼ -0.46 131,400 132,000 130,800 69,140 9,043,512,000
16/03/2022 131,400 0.00 ■■ 0.00 131,400 132,000 130,000 105,460 13,857,444,000
15/03/2022 131,400 -0.30 ▼ -0.23 131,700 131,400 129,000 100,530 13,209,642,000
14/03/2022 131,700 -1.30 ▼ -0.99 133,000 132,800 129,500 122,670 16,155,639,000
11/03/2022 133,000 -0.50 ▼ -0.38 133,500 133,400 132,000 65,300 8,684,900,000
10/03/2022 133,500 -0.30 ▼ -0.22 133,800 134,000 132,600 88,300 11,788,050,000
09/03/2022 133,800 -0.40 ▼ -0.30 134,200 134,100 132,500 114,890 15,372,282,000
08/03/2022 134,200 0.00 ■■ 0.00 134,200 134,500 132,400 199,690 26,798,398,000
07/03/2022 134,200 -1.60 ▼ -1.19 135,800 135,000 134,000 114,450 15,359,190,000
06/03/2022 135,800 -0.70 ▼ -0.52 136,500 136,600 134,600 107,320 14,574,056,000
04/03/2022 135,800 -0.70 ▼ -0.52 136,500 136,600 134,600 107,320 14,574,056,000
03/03/2022 136,500 2.00 ▲ 1.47 134,500 136,500 133,600 105,780 14,438,970,000
02/03/2022 134,500 -1.50 ▼ -1.12 136,000 135,800 134,000 167,020 22,464,190,000
01/03/2022 136,000 0.00 ■■ 0.00 136,000 137,000 135,100 121,020 16,458,720,000
28/02/2022 136,000 -1.60 ▼ -1.18 137,600 138,000 135,500 180,200 24,507,200,000
27/02/2022 137,600 0.80 ▲ 0.58 136,800 139,800 136,000 269,030 37,018,528,000
25/02/2022 137,600 0.80 ▲ 0.58 136,800 139,800 136,000 269,030 37,018,528,000
24/02/2022 136,800 -1.00 ▼ -0.73 137,800 137,700 135,500 117,420 16,063,056,000
23/02/2022 137,800 0.10 ▲ 0.07 137,700 140,600 136,900 160,960 22,180,288,000
22/02/2022 137,700 3.80 ▲ 2.76 133,900 139,200 132,400 327,260 45,063,702,000
21/02/2022 133,900 -0.10 ▼ -0.07 134,000 134,900 132,500 61,210 8,196,019,000
20/02/2022 134,000 -0.50 ▼ -0.37 134,500 134,000 132,100 46,780 6,268,520,000
18/02/2022 134,000 -0.50 ▼ -0.37 134,500 134,000 132,100 46,780 6,268,520,000
17/02/2022 134,500 1.60 ▲ 1.19 132,900 134,500 131,900 103,140 13,872,330,000
16/02/2022 132,900 -0.40 ▼ -0.30 133,300 134,200 131,600 56,200 7,468,980,000
15/02/2022 133,300 1.30 ▲ 0.98 132,000 133,900 131,500 57,240 7,630,092,000
14/02/2022 132,000 -3.30 ▼ -2.50 135,300 135,000 132,000 95,730 12,636,360,000
11/02/2022 135,300 -1.00 ▼ -0.74 136,300 136,000 135,000 54,150 7,326,495,000
10/02/2022 136,300 -0.70 ▼ -0.51 137,000 137,200 134,500 90,270 12,303,801,000
09/02/2022 137,000 0.70 ▲ 0.51 136,300 137,500 136,000 120,700 16,535,900,000
08/02/2022 136,300 2.40 ▲ 1.76 133,900 136,800 133,900 145,000 19,763,500,000
07/02/2022 133,900 1.40 ▲ 1.05 132,500 135,700 133,000 93,240 12,484,836,000
01/02/2022 132,500 1.00 ▲ 0.75 131,500 132,500 129,700 71,630 9,490,975,000
31/01/2022 132,500 1.00 ▲ 0.75 131,500 132,500 129,700 71,630 9,490,975,000
28/01/2022 132,500 1.00 ▲ 0.75 131,500 132,500 129,700 71,630 9,490,975,000
27/01/2022 131,500 -0.40 ▼ -0.30 131,900 132,300 129,200 53,060 6,977,390,000
26/01/2022 131,900 0.90 ▲ 0.68 131,000 131,900 129,000 95,430 12,587,217,000
25/01/2022 131,000 1.10 ▲ 0.84 129,900 131,000 127,600 80,250 10,512,750,000
24/01/2022 129,900 -3.30 ▼ -2.54 133,200 133,200 129,900 86,760 11,270,124,000
21/01/2022 133,200 -0.80 ▼ -0.60 134,000 134,000 131,300 65,510 8,725,932,000
20/01/2022 132,700 -0.80 ▼ -0.60 133,500 133,500 132,100 43,320 5,748,564,000
19/01/2022 132,800 2.70 ▲ 2.03 130,100 134,000 130,000 87,880 11,670,464,000
18/01/2022 131,600 1.60 ▲ 1.22 130,000 132,000 128,600 69,080 9,090,928,000
17/01/2022 132,300 -1.70 ▼ -1.28 134,000 133,900 132,000 39,320 5,202,036,000
16/01/2022 134,000 -1.50 ▼ -1.12 135,500 135,000 133,200 46,840 6,276,560,000
14/01/2022 134,000 -1.50 ▼ -1.12 135,500 135,000 133,200 46,840 6,276,560,000
13/01/2022 135,500 -0.50 ▼ -0.37 136,000 136,500 132,000 92,500 12,533,750,000
12/01/2022 136,000 4.20 ▲ 3.09 131,800 136,000 130,000 92,860 12,628,960,000
11/01/2022 131,800 -1.20 ▼ -0.91 133,000 134,500 131,700 77,340 10,193,412,000
10/01/2022 133,000 -2.50 ▼ -1.88 135,500 135,500 133,000 92,700 12,329,100,000
09/01/2022 135,500 -2.00 ▼ -1.48 137,500 137,500 135,500 92,120 12,482,260,000
07/01/2022 135,500 -2.00 ▼ -1.48 137,500 137,500 135,500 92,120 12,482,260,000
06/01/2022 137,500 0.40 ▲ 0.29 137,100 138,800 136,500 77,110 10,602,625,000
05/01/2022 137,100 -0.70 ▼ -0.51 137,800 139,300 137,100 117,870 16,159,977,000
04/01/2022 137,800 1.90 ▲ 1.38 135,900 139,200 134,900 132,790 18,298,462,000
03/01/2022 133,500 -3.50 ▼ -2.62 137,000 137,000 133,500 105,210 14,045,535,000
31/12/2021 135,900 1.60 ▲ 1.18 134,300 135,900 133,400 112,890 15,341,751,000
30/12/2021 134,300 -0.10 ▼ -0.07 134,400 135,400 134,000 83,270 11,183,161,000
29/12/2021 134,400 -1.40 ▼ -1.04 135,800 136,000 134,100 63,700 8,561,280,000
22/12/2021 134,800 1.80 ▲ 1.34 133,000 137,000 133,400 130,020 17,526,696,000
21/12/2021 133,000 -0.40 ▼ -0.30 133,000 133,000 132,100 47,360 6,298,880,000
20/12/2021 133,000 -1.50 ▼ -1.13 134,500 134,600 132,500 79,290 10,545,570,000
17/12/2021 134,500 0.90 ▲ 0.67 133,600 135,000 133,100 73,510 9,887,095,000
16/12/2021 133,600 -2.30 ▼ -1.72 135,900 136,000 133,600 80,950 10,814,920,000
15/12/2021 135,900 0.50 ▲ 0.37 135,400 136,000 134,000 60,110 8,168,949,000
14/12/2021 135,400 0.50 ▲ 0.37 134,900 136,000 133,500 66,480 9,001,392,000
13/12/2021 134,900 0.80 ▲ 0.59 134,100 134,900 134,000 64,590 8,713,191,000
10/12/2021 134,100 0.10 ▲ 0.07 134,000 134,900 133,000 70,710 9,482,211,000
09/12/2021 134,000 0.10 ▲ 0.07 133,900 135,000 133,500 69,230 9,276,820,000
08/12/2021 133,900 0.40 ▲ 0.30 133,500 135,000 133,000 68,870 9,221,693,000
07/12/2021 133,500 2.10 ▲ 1.57 131,400 133,500 131,400 66,360 8,859,060,000
06/12/2021 131,400 -2.10 ▼ -1.60 133,500 133,500 126,900 167,320 21,985,848,000
03/12/2021 133,500 -3.50 ▼ -2.62 137,000 137,000 133,500 105,210 14,045,535,000
02/12/2021 137,000 -1.90 ▼ -1.39 138,900 138,800 136,800 61,590 8,437,830,000
01/12/2021 138,900 1.10 ▲ 0.79 138,900 140,000 136,100 149,640 20,784,996,000
30/11/2021 138,900 1.40 ▲ 1.01 137,500 139,900 136,900 108,910 15,127,599,000
29/11/2021 137,500 -4.00 ▼ -2.91 141,500 140,700 137,400 237,000 32,587,500,000
26/11/2021 141,500 -3.50 ▼ -2.47 145,000 145,500 141,500 126,240 17,862,960,000
25/11/2021 145,000 1.00 ▲ 0.69 144,000 145,000 142,500 84,570 12,262,650,000
24/11/2021 144,000 1.00 ▲ 0.69 143,000 144,000 141,300 148,750 21,420,000,000
23/11/2021 143,000 4.40 ▲ 3.08 138,600 144,000 138,100 192,620 27,544,660,000
22/11/2021 138,600 -0.40 ▼ -0.29 139,000 140,400 138,000 111,510 15,455,286,000
19/11/2021 139,000 -1.30 ▼ -0.94 139,000 141,000 136,000 137,800 19,154,200,000
18/11/2021 139,000 1.10 ▲ 0.79 137,900 141,500 136,800 213,240 29,640,360,000
17/11/2021 137,900 -1.30 ▼ -0.94 137,900 138,000 136,200 86,220 11,889,738,000
16/11/2021 137,900 -1.50 ▼ -1.09 139,400 139,000 136,000 149,060 20,555,374,000
15/11/2021 139,400 3.40 ▲ 2.44 136,000 139,900 136,300 263,150 36,683,110,000
14/11/2021 145,500 10.50 ▲ 7.22 135,000 136,000 133,900 845,610 123,036,255,000
12/11/2021 136,000 1.00 ▲ 0.74 135,000 136,000 133,900 118,480 16,113,280,000
11/11/2021 135,000 3.50 ▲ 2.59 131,500 136,000 130,500 444,140 59,958,900,000
10/11/2021 131,500 1.50 ▲ 1.14 130,000 131,500 129,500 76,540 10,065,010,000
09/11/2021 130,000 -1.60 ▼ -1.23 131,600 132,000 130,000 104,890 13,635,700,000
08/11/2021 131,600 -0.40 ▼ -0.30 132,000 133,000 131,600 112,630 14,822,108,000
07/11/2021 132,000 2.10 ▲ 1.59 129,900 133,000 131,000 163,580 21,592,560,000
05/11/2021 132,000 2.10 ▲ 1.59 129,900 133,000 131,000 163,580 21,592,560,000
03/11/2021 128,800 -0.10 ▼ -0.08 128,900 130,000 127,500 140,500 18,096,400,000
02/11/2021 128,900 -1.10 ▼ -0.85 130,000 129,900 128,500 86,680 11,173,052,000
01/11/2021 130,000 -1.40 ▼ -1.08 131,400 131,800 129,000 114,020 14,822,600,000
30/10/2021 131,400 -0.60 ▼ -0.46 132,000 131,900 130,900 134,440 17,665,416,000
29/10/2021 131,400 -0.60 ▼ -0.46 132,000 131,900 130,900 134,440 17,665,416,000
28/10/2021 132,000 -0.60 ▼ -0.45 132,000 132,500 128,500 118,940 15,700,080,000
27/10/2021 132,000 4.00 ▲ 3.03 128,000 132,900 128,000 206,340 27,236,880,000
26/10/2021 128,000 -0.40 ▼ -0.31 128,400 128,000 126,900 99,290 12,709,120,000
25/10/2021 128,400 0.80 ▲ 0.62 127,600 129,800 128,000 92,620 11,892,408,000
23/10/2021 127,600 0.60 ▲ 0.47 127,000 128,400 127,100 92,570 11,811,932,000
22/10/2021 127,600 0.60 ▲ 0.47 127,000 128,400 127,100 92,570 11,811,932,000
21/10/2021 127,000 -2.20 ▼ -1.73 129,200 130,000 127,000 147,170 18,690,590,000
20/10/2021 129,200 -0.50 ▼ -0.39 129,700 131,000 128,000 133,390 17,233,988,000
19/10/2021 129,700 -1.00 ▼ -0.77 130,700 131,000 129,100 115,100 14,928,470,000
18/10/2021 130,700 -1.70 ▼ -1.30 132,400 132,900 130,700 146,720 19,176,304,000
15/10/2021 132,400 -1.10 ▼ -0.83 133,500 133,700 132,000 82,740 10,954,776,000
14/10/2021 133,500 -0.40 ▼ -0.30 133,900 134,800 132,000 192,570 25,708,095,000
13/10/2021 133,900 1.80 ▲ 1.34 132,100 134,200 132,100 189,260 25,341,914,000
12/10/2021 132,100 2.60 ▲ 1.97 129,500 132,800 129,500 228,200 30,145,220,000
11/10/2021 129,500 0.70 ▲ 0.54 128,800 129,700 127,500 174,970 22,658,615,000
08/10/2021 128,800 0.80 ▲ 0.62 128,000 129,500 127,300 150,370 19,367,656,000
07/10/2021 128,000 -0.30 ▼ -0.23 128,300 128,300 127,300 96,600 12,364,800,000
06/10/2021 128,300 1.50 ▲ 1.17 126,800 130,000 126,400 169,240 21,713,492,000
05/10/2021 126,800 0.60 ▲ 0.47 126,200 126,800 125,100 93,930 11,910,324,000
04/10/2021 126,200 -0.40 ▼ -0.32 126,200 126,200 123,300 219,000 27,637,800,000
01/10/2021 126,200 -1.60 ▼ -1.27 127,800 127,800 126,000 108,660 13,712,892,000
30/09/2021 127,800 -0.20 ▼ -0.16 127,800 129,000 126,700 104,440 13,347,432,000
29/09/2021 127,800 1.10 ▲ 0.86 126,700 128,500 126,800 120,880 15,448,464,000
28/09/2021 126,700 0.70 ▲ 0.55 126,000 127,000 123,900 134,470 17,037,349,000
27/09/2021 126,000 -4.50 ▼ -3.57 130,500 129,000 126,000 373,820 47,101,320,000
26/09/2021 130,500 -1.50 ▼ -1.15 132,000 134,000 130,100 131,880 17,210,340,000
24/09/2021 130,500 -1.50 ▼ -1.15 132,000 134,000 130,100 131,880 17,210,340,000
23/09/2021 132,000 6.30 ▲ 4.77 125,700 133,400 126,500 259,160 34,209,120,000
22/09/2021 125,700 1.90 ▲ 1.51 123,800 126,400 123,900 129,300 16,253,010,000
21/09/2021 123,800 0.80 ▲ 0.65 123,000 125,500 121,100 132,840 16,445,592,000
20/09/2021 123,000 0.30 ▲ 0.24 123,000 127,000 121,400 137,030 16,854,690,000
17/09/2021 123,000 -0.60 ▼ -0.49 123,600 124,000 122,200 91,920 11,306,160,000
16/09/2021 123,600 -1.00 ▼ -0.81 124,600 124,500 122,800 77,830 9,619,788,000
15/09/2021 124,600 0.10 ▲ 0.08 124,500 125,000 122,800 72,880 9,080,848,000
14/09/2021 124,500 -0.50 ▼ -0.40 125,000 124,800 122,100 107,310 13,360,095,000
13/09/2021 125,000 6.10 ▲ 4.88 118,900 125,000 118,800 226,760 28,345,000,000
10/09/2021 118,900 -0.40 ▼ -0.34 118,900 119,300 117,100 92,210 10,963,769,000
09/09/2021 118,900 7.50 ▲ 6.31 111,400 118,900 111,400 254,480 30,257,672,000
08/09/2021 111,400 1.10 ▲ 0.99 110,300 111,400 110,000 68,480 7,628,672,000
07/09/2021 110,300 -0.70 ▼ -0.63 111,000 111,500 110,000 89,400 9,860,820,000
06/09/2021 111,000 0.60 ▲ 0.54 110,200 111,100 110,500 111,760 12,405,360,000
05/09/2021 173,000 3.10 ▲ 1.79 169,900 170,000 168,000 98,980 17,123,540,000
03/09/2021 169,900 0.00 ■■ 0.00 169,900 170,000 168,000 86,890 14,762,611,000
01/09/2021 110,200 -0.80 ▼ -0.73 111,000 111,000 108,900 67,040 7,387,808,000
31/08/2021 111,000 0.40 ▲ 0.36 110,600 111,000 110,000 62,910 6,983,010,000
30/08/2021 110,600 1.30 ▲ 1.18 109,300 112,300 110,600 126,690 14,011,914,000
27/08/2021 164,500 2.50 ▲ 1.52 162,000 164,900 162,200 133,620 21,980,490,000
26/08/2021 162,000 0.50 ▲ 0.31 161,500 164,400 161,600 61,620 9,982,440,000
25/08/2021 161,500 1.00 ▲ 0.62 160,500 164,000 160,100 60,010 9,691,615,000
24/08/2021 160,500 2.40 ▲ 1.50 158,100 162,400 158,100 106,090 17,027,445,000
23/08/2021 158,100 -5.90 ▼ -3.73 164,000 164,000 158,000 161,930 25,601,133,000
20/08/2021 164,000 -8.50 ▼ -5.18 172,500 172,000 164,000 203,730 33,411,720,000
19/08/2021 172,500 -0.60 ▼ -0.35 172,500 172,500 169,500 78,570 13,553,325,000
18/08/2021 172,500 2.60 ▲ 1.51 169,900 173,500 168,600 86,460 14,914,350,000
17/08/2021 169,900 -0.20 ▼ -0.12 170,100 170,100 167,900 110,430 18,762,057,000
16/08/2021 170,100 -0.90 ▼ -0.53 171,000 172,000 168,000 102,980 17,516,898,000
13/08/2021 171,000 1.00 ▲ 0.58 170,000 171,000 167,400 111,680 19,097,280,000
12/08/2021 170,000 -5.00 ▼ -2.94 175,000 175,000 170,000 117,210 19,925,700,000
11/08/2021 175,000 1.10 ▲ 0.63 173,900 179,300 172,600 167,080 29,239,000,000
10/08/2021 173,900 0.10 ▲ 0.06 173,800 174,200 171,600 88,200 15,337,980,000
09/08/2021 173,800 2.30 ▲ 1.32 171,500 174,200 169,500 63,800 11,088,440,000
06/08/2021 171,500 -1.50 ▼ -0.87 173,000 175,500 171,500 103,270 17,710,805,000
05/08/2021 173,000 3.00 ▲ 1.73 170,000 174,300 169,000 98,980 17,123,540,000
04/08/2021 170,000 0.10 ▲ 0.06 169,900 170,900 168,500 82,940 14,099,800,000
03/08/2021 169,900 0.10 ▲ 0.06 169,900 170,000 168,000 86,890 14,762,611,000
02/08/2021 169,900 5.80 ▲ 3.41 164,100 172,500 163,500 163,280 27,741,272,000
01/08/2021 164,100 1.30 ▲ 0.79 162,800 164,900 159,500 177,920 29,196,672,000
30/07/2021 164,100 1.30 ▲ 0.79 162,800 164,900 159,500 177,920 29,196,672,000
29/07/2021 162,800 5.70 ▲ 3.50 157,100 162,800 156,000 131,780 21,453,784,000
28/07/2021 157,100 -0.90 ▼ -0.57 158,000 160,500 156,100 45,570 7,159,047,000
27/07/2021 158,000 -2.30 ▼ -1.46 160,300 162,000 157,000 147,740 23,342,920,000
26/07/2021 160,300 -1.40 ▼ -0.87 161,700 161,000 157,900 113,980 18,270,994,000
24/07/2021 161,700 -3.50 ▼ -2.16 165,200 165,200 161,000 122,390 19,790,463,000
23/07/2021 161,700 -3.50 ▼ -2.16 165,200 165,200 161,000 122,390 19,790,463,000
21/07/2021 163,400 6.90 ▲ 4.22 156,500 168,400 161,800 51,170 8,361,178,000
20/07/2021 164,600 8.10 ▲ 4.92 156,500 164,600 156,500 105,320 17,335,672,000
19/07/2021 156,500 -11.60 ▼ -7.41 168,100 163,000 156,500 186,800 29,234,200,000
17/07/2021 168,100 1.00 ▲ 0.59 167,100 168,500 166,000 67,940 11,420,714,000
16/07/2021 168,100 1.00 ▲ 0.59 167,100 168,500 166,000 67,940 11,420,714,000
15/07/2021 167,100 0.60 ▲ 0.36 166,500 171,000 163,000 110,410 18,449,511,000
14/07/2021 166,500 -8.50 ▼ -5.11 175,000 173,900 164,400 138,470 23,055,255,000
13/07/2021 175,000 -1.60 ▼ -0.91 176,600 178,300 172,000 65,140 11,399,500,000
12/07/2021 176,600 0.10 ▲ 0.06 176,500 178,900 165,000 190,700 33,677,620,000
09/07/2021 176,500 4.00 ▲ 2.27 172,500 179,900 171,800 101,220 17,865,330,000
08/07/2021 172,500 6.70 ▲ 3.88 165,800 175,200 167,500 158,570 27,353,325,000
07/07/2021 165,800 10.80 ▲ 6.51 155,000 165,800 155,000 145,770 24,168,666,000
06/07/2021 155,000 -11.50 ▼ -7.42 166,500 170,700 155,000 95,620 14,821,100,000
05/07/2021 166,500 9.70 ▲ 5.83 156,800 167,000 161,000 135,540 22,567,410,000
02/07/2021 156,800 5.70 ▲ 3.64 151,100 157,000 151,000 96,400 15,115,520,000
01/07/2021 151,100 -0.90 ▼ -0.60 152,000 152,500 150,500 72,720 10,987,992,000
30/06/2021 152,000 5.00 ▲ 3.29 147,000 153,900 147,000 122,150 18,566,800,000
29/06/2021 147,000 1.50 ▲ 1.02 145,500 147,500 145,000 55,670 8,183,490,000
28/06/2021 145,500 1.80 ▲ 1.24 143,700 146,000 143,700 66,970 9,744,135,000
25/06/2021 143,700 -0.30 ▼ -0.21 144,000 145,000 143,500 71,720 10,306,164,000
24/06/2021 144,000 0.20 ▲ 0.14 144,000 146,000 143,800 39,440 5,679,360,000
23/06/2021 144,000 -2.00 ▼ -1.39 146,000 145,500 144,000 44,370 6,389,280,000
22/06/2021 146,000 0.20 ▲ 0.14 145,800 146,200 139,500 73,690 10,758,740,000
21/06/2021 145,800 6.80 ▲ 4.66 141,000 145,900 140,600 117,990 17,202,942,000
18/06/2021 141,000 2.00 ▲ 1.42 139,000 141,500 140,000 38,490 5,427,090,000
17/06/2021 139,000 2.00 ▲ 1.44 137,000 143,900 136,000 128,450 17,854,550,000
16/06/2021 137,000 -0.90 ▼ -0.66 137,900 137,800 136,500 49,960 6,844,520,000
15/06/2021 137,800 -0.30 ▼ -0.22 138,100 139,000 137,800 17,330 2,388,074,000
14/06/2021 138,100 1.10 ▲ 0.80 137,000 138,800 136,800 74,090 10,231,829,000
12/06/2021 137,000 1.70 ▲ 1.24 135,300 137,000 135,100 83,080 11,381,960,000
11/06/2021 137,000 1.70 ▲ 1.24 135,300 137,000 135,100 83,080 11,381,960,000
10/06/2021 135,300 -1.10 ▼ -0.81 136,400 137,000 135,000 67,910 9,188,223,000
09/06/2021 136,400 0.40 ▲ 0.29 136,000 137,500 135,000 73,990 10,092,236,000
08/06/2021 136,000 -0.10 ▼ -0.07 136,100 138,000 135,700 71,530 9,728,080,000
07/06/2021 136,100 -1.40 ▼ -1.03 137,500 137,600 135,300 68,470 9,318,767,000
04/06/2021 137,500 -1.50 ▼ -1.09 139,000 139,000 137,000 61,740 8,489,250,000
03/06/2021 139,000 0.20 ▲ 0.14 138,800 139,800 137,000 59,370 8,252,430,000
02/06/2021 138,800 2.30 ▲ 1.66 136,500 140,000 135,900 57,940 8,042,072,000
01/06/2021 136,500 -2.00 ▼ -1.47 138,500 138,000 135,000 107,400 14,660,100,000
31/05/2021 138,500 9.10 ▲ 6.57 142,700 141,500 138,500 126,980 17,586,730,000
28/05/2021 142,700 0.30 ▲ 0.21 142,400 143,200 141,600 74,330 10,606,891,000
27/05/2021 142,400 -2.50 ▼ -1.76 144,900 145,000 142,000 84,820 12,078,368,000
26/05/2021 144,900 -1.10 ▼ -0.76 146,000 146,200 144,500 78,180 11,328,282,000
25/05/2021 146,000 -0.10 ▼ -0.07 146,000 146,500 145,000 78,980 11,531,080,000
24/05/2021 146,000 0.60 ▲ 0.41 145,400 146,500 144,100 53,950 7,876,700,000
23/05/2021 145,400 -4.60 ▼ -3.16 150,000 148,000 145,000 97,960 14,243,384,000
21/05/2021 145,400 -4.60 ▼ -3.16 150,000 148,000 145,000 97,960 14,243,384,000
20/05/2021 150,000 8.30 ▲ 5.53 141,700 150,000 140,700 140,980 21,147,000,000
19/05/2021 141,700 -0.10 ▼ -0.07 141,700 142,000 140,500 59,970 8,497,749,000
18/05/2021 141,700 0.20 ▲ 0.14 141,500 142,000 140,700 59,480 8,428,316,000
17/05/2021 141,500 -1.00 ▼ -0.71 142,500 144,000 140,900 53,570 7,580,155,000
15/05/2021 142,500 2.50 ▲ 1.75 140,000 143,500 140,200 81,850 11,663,625,000
14/05/2021 142,500 2.50 ▲ 1.75 140,000 143,500 140,200 81,850 11,663,625,000
13/05/2021 140,000 0.50 ▲ 0.36 139,500 140,500 138,500 98,680 13,815,200,000
12/05/2021 139,500 2.00 ▲ 1.43 137,500 139,500 137,400 83,000 11,578,500,000
11/05/2021 137,500 -0.60 ▼ -0.44 138,100 140,000 137,400 138,290 19,014,875,000
10/05/2021 138,100 -2.10 ▼ -1.52 140,200 140,000 137,500 174,490 24,097,069,000
07/05/2021 140,200 -1.80 ▼ -1.28 142,000 142,800 139,900 92,340 12,946,068,000
06/05/2021 142,000 1.10 ▲ 0.77 140,900 143,000 140,400 92,330 13,110,860,000
05/05/2021 140,900 1.50 ▲ 1.06 139,400 143,100 139,200 112,490 15,849,841,000
04/05/2021 139,400 -1.50 ▼ -1.08 140,900 139,900 138,000 73,090 10,188,746,000
03/05/2021 143,700 9.40 ▲ 6.54 134,300 143,700 124,900 183,150 26,318,655,000
29/04/2021 140,900 0.90 ▲ 0.64 140,000 141,200 138,100 66,230 9,331,807,000
28/04/2021 140,000 -1.90 ▼ -1.36 141,900 141,500 139,000 99,410 13,917,400,000
27/04/2021 141,900 -0.60 ▼ -0.42 142,500 144,000 140,500 81,830 11,611,677,000
26/04/2021 142,500 -5.00 ▼ -3.51 147,500 147,400 142,500 127,130 18,116,025,000
23/04/2021 147,500 5.00 ▲ 3.39 142,500 147,500 140,500 219,850 32,427,875,000
22/04/2021 142,500 0.50 ▲ 0.35 142,500 148,000 140,100 253,610 36,139,425,000
20/04/2021 142,500 5.10 ▲ 3.58 137,400 144,000 138,500 218,480 31,133,400,000
19/04/2021 137,400 3.40 ▲ 2.47 134,000 137,400 132,500 120,380 16,540,212,000
17/04/2021 134,000 0.30 ▲ 0.22 133,700 135,200 132,000 78,140 10,470,760,000
16/04/2021 134,000 0.30 ▲ 0.22 133,700 135,200 132,000 78,140 10,470,760,000
15/04/2021 133,700 -1.70 ▼ -1.27 135,400 136,900 133,700 103,670 13,860,679,000
14/04/2021 135,400 0.50 ▲ 0.37 134,900 135,400 133,500 47,240 6,396,296,000
13/04/2021 134,900 0.10 ▲ 0.07 134,900 137,600 134,200 123,270 16,629,123,000
12/04/2021 134,900 2.40 ▲ 1.78 133,300 135,000 133,000 85,260 11,501,574,000
11/04/2021 139,000 5.00 ▲ 3.60 134,000 134,000 132,800 69,810 9,703,590,000
09/04/2021 133,300 -0.70 ▼ -0.53 134,000 134,000 132,800 46,470 6,194,451,000
08/04/2021 134,000 -0.50 ▼ -0.37 134,500 134,500 133,500 31,050 4,160,700,000
07/04/2021 134,500 1.20 ▲ 0.89 133,300 134,500 132,100 32,720 4,400,840,000
06/04/2021 133,300 -0.80 ▼ -0.60 134,100 135,500 132,900 103,520 13,799,216,000
05/04/2021 134,100 -0.70 ▼ -0.52 134,800 136,000 133,700 36,410 4,882,581,000
03/04/2021 143,700 9.40 ▲ 6.54 134,300 136,000 134,300 183,150 26,318,655,000
02/04/2021 134,800 0.50 ▲ 0.37 134,300 136,000 134,300 79,670 10,739,516,000
01/04/2021 134,300 4.60 ▲ 3.43 129,700 134,500 128,500 123,900 16,639,770,000
31/03/2021 129,700 0.30 ▲ 0.23 129,400 130,500 128,600 32,680 4,238,596,000
30/03/2021 129,400 -0.70 ▼ -0.54 130,100 130,900 129,000 31,860 4,122,684,000
29/03/2021 130,100 0.10 ▲ 0.08 130,000 131,900 129,200 87,000 11,318,700,000
26/03/2021 130,000 1.20 ▲ 0.92 128,800 130,000 125,000 58,590 7,616,700,000
25/03/2021 128,800 -1.10 ▼ -0.85 129,900 130,800 128,700 50,650 6,523,720,000
24/03/2021 129,900 -1.10 ▼ -0.85 131,000 130,900 128,100 52,830 6,862,617,000
23/03/2021 131,000 -0.90 ▼ -0.69 131,900 132,000 130,000 62,500 8,187,500,000
22/03/2021 131,900 -1.10 ▼ -0.83 133,000 133,000 131,500 37,730 4,976,587,000
19/03/2021 133,000 -0.60 ▼ -0.45 133,600 133,500 132,000 37,670 5,010,110,000
18/03/2021 133,600 0.80 ▲ 0.60 132,800 133,800 125,000 91,400 12,211,040,000
17/03/2021 132,800 -0.40 ▼ -0.30 133,200 133,500 132,800 52,100 6,918,880,000
16/03/2021 133,200 0.50 ▲ 0.38 132,700 133,500 131,600 60,580 8,069,256,000
15/03/2021 132,700 1.60 ▲ 1.21 131,100 133,900 130,600 76,680 10,175,436,000
14/03/2021 131,100 -1.40 ▼ -1.07 132,500 133,000 130,500 41,430 5,431,473,000
12/03/2021 131,100 -1.40 ▼ -1.07 132,500 133,000 130,500 41,430 5,431,473,000
11/03/2021 132,500 2.00 ▲ 1.51 130,500 132,900 131,500 51,350 6,803,875,000
10/03/2021 130,500 2.40 ▲ 1.84 128,100 130,700 127,000 72,460 9,456,030,000
09/03/2021 128,100 -2.70 ▼ -2.11 130,800 130,000 127,900 148,560 19,030,536,000
08/03/2021 130,800 -1.40 ▼ -1.07 132,200 133,300 130,700 75,000 9,810,000,000
07/03/2021 132,200 -0.60 ▼ -0.45 132,800 132,400 130,400 84,420 11,160,324,000
05/03/2021 132,200 -0.60 ▼ -0.45 132,800 132,400 130,400 84,420 11,160,324,000
04/03/2021 132,800 -3.40 ▼ -2.56 136,200 136,700 130,000 89,300 11,859,040,000
03/03/2021 136,200 0.40 ▲ 0.29 135,800 137,000 135,800 75,560 10,291,272,000
02/03/2021 135,800 1.00 ▲ 0.74 134,800 136,200 134,500 57,100 7,754,180,000
01/03/2021 134,800 -0.20 ▼ -0.15 135,000 137,000 134,000 120,020 16,178,696,000
26/02/2021 135,000 -0.70 ▼ -0.52 135,700 135,700 133,100 116,330 15,704,550,000
25/02/2021 135,700 1.90 ▲ 1.40 133,800 135,800 133,100 65,960 8,950,772,000
24/02/2021 133,800 -2.40 ▼ -1.79 136,200 137,500 133,500 100,920 13,503,096,000
23/02/2021 136,200 -0.80 ▼ -0.59 137,000 138,800 133,000 186,780 25,439,436,000
22/02/2021 137,000 -0.60 ▼ -0.44 137,600 137,900 135,200 99,610 13,646,570,000
19/02/2021 137,600 -1.90 ▼ -1.38 139,500 139,000 137,000 72,720 10,006,272,000
18/02/2021 139,500 1.50 ▲ 1.08 138,000 139,900 136,100 155,060 21,630,870,000
17/02/2021 138,000 8.50 ▲ 6.16 129,500 138,000 130,500 212,140 29,275,320,000
10/02/2021 129,500 1.00 ▲ 0.77 128,500 130,000 126,000 132,680 17,182,060,000
09/02/2021 129,500 1.00 ▲ 0.77 128,500 130,000 126,000 132,680 17,182,060,000
08/02/2021 128,500 -2.00 ▼ -1.56 130,500 130,300 125,800 195,250 25,089,625,000
07/02/2021 130,500 2.00 ▲ 1.53 128,500 131,300 128,000 147,970 19,310,085,000
05/02/2021 130,500 2.00 ▲ 1.53 128,500 131,300 128,000 147,970 19,310,085,000
05/01/2021 120,800 0.20 ▲ 0.17 120,600 121,000 119,600 18,530 2,238,424,000
04/01/2021 120,600 1.70 ▲ 1.41 118,900 120,600 119,300 114,740 13,837,644,000
31/12/2020 118,900 1.60 ▲ 1.35 117,300 119,500 117,300 891,550 106,005,295,000
30/12/2020 117,300 0.10 ▲ 0.09 117,200 118,900 117,000 860,030 100,881,519,000
29/12/2020 117,200 -0.10 ▼ -0.09 117,300 118,000 117,100 70,230 8,230,956,000
28/12/2020 117,300 -1.20 ▼ -1.02 118,500 119,600 117,000 93,338 10,948,547,400
27/12/2020 118,500 1.80 ▲ 1.52 116,700 119,000 115,800 100,879 11,954,161,500
25/12/2020 118,500 1.80 ▲ 1.52 116,700 119,000 115,800 100,879 11,954,161,500
24/12/2020 116,700 -1.40 ▼ -1.20 118,100 119,500 115,000 113,296 13,221,643,200
23/12/2020 118,100 -1.80 ▼ -1.52 119,900 121,300 118,100 99,599 11,762,641,900
22/12/2020 119,900 3.70 ▲ 3.09 116,200 120,000 115,400 223,643 26,814,795,700
21/12/2020 116,200 1.20 ▲ 1.03 115,000 116,800 114,700 115,801 13,456,076,200
20/12/2020 115,000 1.50 ▲ 1.30 113,500 115,000 113,000 108,681 12,498,315,000
18/12/2020 115,000 1.50 ▲ 1.30 113,500 115,000 113,000 108,681 12,498,315,000
17/12/2020 113,500 -2.00 ▼ -1.76 115,500 115,600 113,500 149,640 16,984,140,000
16/12/2020 115,500 0.20 ▲ 0.17 115,300 116,000 115,200 91,067 10,518,238,500
15/12/2020 115,300 -0.40 ▼ -0.35 115,700 117,300 115,000 145,557 16,782,722,100
14/12/2020 115,700 1.40 ▲ 1.21 114,300 115,900 114,700 98,960 11,449,672,000
13/12/2020 114,300 0.50 ▲ 0.44 113,800 114,600 113,000 81,334 9,296,476,200
11/12/2020 114,300 0.50 ▲ 0.44 113,800 114,600 113,000 81,334 9,296,476,200
10/12/2020 113,800 -1.20 ▼ -1.05 115,000 115,500 113,800 112,202 12,768,587,600
09/12/2020 115,000 0.50 ▲ 0.43 114,500 115,100 113,900 98,443 11,320,945,000
08/12/2020 114,500 0.20 ▲ 0.17 114,300 115,600 113,800 95,921 10,982,954,500
07/12/2020 114,300 0.40 ▲ 0.35 113,900 115,400 113,400 67,161 7,676,502,300
04/12/2020 113,900 -0.80 ▼ -0.70 114,700 114,800 113,900 447,760 50,999,864,000
03/12/2020 114,700 0.70 ▲ 0.61 114,000 114,700 112,800 122,408 14,040,197,600
02/12/2020 114,000 -2.00 ▼ -1.75 116,000 115,100 113,300 170,705 19,460,370,000
01/12/2020 116,000 0.00 ■■ 0.00 116,000 116,000 113,200 135,843 15,757,788,000
30/11/2020 115,500 2.70 ▲ 2.34 112,800 115,800 112,800 1,680,140 194,056,170,000
27/11/2020 115,500 2.70 ▲ 2.34 112,800 115,800 112,800 1,680,140 194,056,170,000
26/11/2020 112,800 0.80 ▲ 0.71 112,000 113,200 112,000 826,280 93,204,384,000
25/11/2020 112,000 0.40 ▲ 0.36 112,000 113,600 111,200 824,020 92,290,240,000
24/11/2020 112,000 -1.20 ▼ -1.07 113,200 113,900 111,000 1,303,450 145,986,400,000
23/11/2020 113,200 2.40 ▲ 2.12 110,800 114,000 110,600 1,506,160 170,497,312,000
22/11/2020 110,800 -1.20 ▼ -1.08 112,000 112,300 110,800 59,973 6,645,008,400
20/11/2020 110,800 -1.20 ▼ -1.08 112,000 112,300 110,800 59,973 6,645,008,400
19/11/2020 112,000 1.40 ▲ 1.25 110,600 112,000 109,600 143,463 16,067,856,000
18/11/2020 110,600 -1.40 ▼ -1.27 112,000 112,400 110,400 778,050 86,052,330,000
17/11/2020 112,000 2.30 ▲ 2.05 109,700 112,000 109,400 96,639 10,823,568,000
16/11/2020 109,700 -1.40 ▼ -1.28 111,100 113,200 108,800 169,254 18,567,163,800
14/11/2020 111,100 0.00 ■■ 0.00 111,100 112,200 110,500 67,827 7,535,579,700
13/11/2020 111,100 0.00 ■■ 0.00 111,100 112,200 110,500 67,827 7,535,579,700
12/11/2020 111,100 3.10 ▲ 2.79 108,000 111,100 108,200 168,256 18,693,241,600
11/11/2020 108,000 2.00 ▲ 1.85 106,000 108,900 106,100 151,490 16,360,920,000
10/11/2020 106,000 0.30 ▲ 0.28 105,700 107,800 105,700 90,223 9,563,638,000
09/11/2020 105,700 0.70 ▲ 0.66 105,000 106,500 105,300 88,650 9,370,305,000
08/11/2020 105,000 -1.80 ▼ -1.71 106,800 107,000 102,000 80,514 8,453,970,000
06/11/2020 105,000 -1.80 ▼ -1.71 106,800 107,000 102,000 80,514 8,453,970,000
05/11/2020 106,800 0.00 ■■ 0.00 106,800 108,500 106,700 67,104 7,166,707,200
04/11/2020 106,800 -0.40 ▼ -0.37 107,200 107,300 106,000 53,161 5,677,594,800
03/11/2020 107,200 0.80 ▲ 0.75 106,400 108,000 106,200 48,603 5,210,241,600
02/11/2020 106,400 1.70 ▲ 1.60 104,700 107,000 104,700 43,954 4,676,705,600
30/10/2020 104,700 2.40 ▲ 2.29 102,300 105,900 101,800 142,648 14,935,245,600
29/10/2020 102,300 -2.70 ▼ -2.64 105,000 104,800 101,800 156,415 16,001,254,500
28/10/2020 105,000 -5.00 ▼ -4.76 110,000 109,800 105,000 145,275 15,253,875,000
27/10/2020 110,000 0.00 ■■ 0.00 110,000 111,700 109,900 60,670 6,673,700,000
26/10/2020 110,000 0.00 ■■ 0.00 110,000 112,500 109,500 105,460 11,600,600,000
23/10/2020 110,000 1.50 ▲ 1.36 108,500 110,500 107,900 121,832 13,401,520,000
22/10/2020 108,500 2.70 ▲ 2.49 105,800 108,500 105,200 60,776 6,594,196,000
21/10/2020 105,800 -1.00 ▼ -0.95 106,800 108,500 105,500 76,674 8,112,109,200
20/10/2020 106,800 0.00 ■■ 0.00 106,800 106,800 104,700 97,735 10,438,098,000
19/10/2020 106,800 -1.60 ▼ -1.50 108,400 107,400 106,000 48,022 5,128,749,600
16/10/2020 108,400 -1.00 ▼ -0.92 109,400 109,500 107,500 54,606 5,919,290,400
15/10/2020 109,400 0.40 ▲ 0.37 109,000 109,500 107,000 880,570 96,334,358,000
14/10/2020 109,000 2.80 ▲ 2.57 106,200 109,000 104,600 108,133 11,786,497,000
13/10/2020 106,200 -1.30 ▼ -1.22 107,500 107,500 105,800 81,572 8,662,946,400
12/10/2020 107,500 -1.50 ▼ -1.40 109,000 109,300 106,500 94,121 10,118,007,500
09/10/2020 109,000 -0.50 ▼ -0.46 109,500 110,500 108,500 57,537 6,271,533,000
08/10/2020 109,500 1.90 ▲ 1.74 107,600 109,500 107,700 87,166 9,544,677,000
07/10/2020 107,600 2.40 ▲ 2.23 105,200 107,900 104,000 95,964 10,325,726,400
06/10/2020 105,200 1.20 ▲ 1.14 104,000 105,900 104,500 107,576 11,316,995,200
05/10/2020 104,000 0.00 ■■ 0.00 104,000 105,300 103,500 58,856 6,121,024,000
02/10/2020 104,000 -1.00 ▼ -0.96 105,000 105,400 99,800 132,608 13,791,232,000
01/10/2020 105,000 0.70 ▲ 0.67 104,300 105,100 104,300 77,947 8,184,435,000
30/09/2020 104,300 0.80 ▲ 0.77 103,500 105,000 102,600 108,845 11,352,533,500
29/09/2020 103,500 0.50 ▲ 0.48 103,000 106,300 103,500 123,099 12,740,746,500
28/09/2020 103,000 2.50 ▲ 2.43 100,500 103,000 100,500 63,488 6,539,264,000
25/09/2020 100,500 -0.70 ▼ -0.70 101,200 101,200 99,600 103,836 10,435,518,000
24/09/2020 101,200 -0.70 ▼ -0.69 101,900 101,800 100,000 123,099 12,457,618,800
23/09/2020 101,900 2.30 ▲ 2.26 99,600 103,000 99,800 105,398 10,740,056,200
22/09/2020 99,600 1.20 ▲ 1.20 98,400 99,800 97,100 150,300 14,969,880,000
21/09/2020 98,400 3.90 ▲ 3.96 94,500 98,700 94,700 215,228 21,178,435,200
18/09/2020 94,500 0.30 ▲ 0.32 94,200 94,800 94,000 61,574 5,818,743,000
17/09/2020 94,200 -0.40 ▼ -0.42 94,600 0 0 59,238 5,580,219,600
16/09/2020 94,600 1.70 ▲ 1.80 92,900 95,500 92,400 110,086 10,414,135,600
15/09/2020 92,900 -0.10 ▼ -0.11 93,000 93,500 92,500 78,606 7,302,497,400
14/09/2020 93,000 -0.40 ▼ -0.43 93,400 93,900 92,700 54,656 5,083,008,000
11/09/2020 93,400 -0.50 ▼ -0.54 93,900 93,900 92,800 43,632 4,075,228,800
10/09/2020 93,900 0.50 ▲ 0.53 93,400 94,300 93,400 74,412 6,987,286,800
09/09/2020 93,400 0.30 ▲ 0.32 93,100 93,800 91,500 631,980 59,026,932,000
08/09/2020 93,100 2.80 ▲ 3.01 90,300 93,200 90,500 100,002 9,310,186,200
07/09/2020 90,300 -3.80 ▼ -4.21 94,100 94,200 90,300 149,104 13,464,091,200
04/09/2020 94,100 -0.70 ▼ -0.74 94,800 94,200 92,900 101,572 9,557,925,200
03/09/2020 94,800 1.00 ▲ 1.05 93,800 95,500 93,000 106,024 10,051,075,200
01/09/2020 93,800 0.40 ▲ 0.43 93,400 95,000 93,100 99,614 9,343,793,200
31/08/2020 93,400 0.60 ▲ 0.64 92,800 94,300 92,000 95,493 8,919,046,200
28/08/2020 92,800 3.90 ▲ 4.20 88,900 94,000 90,000 199,464 18,510,259,200
27/08/2020 88,900 1.60 ▲ 1.80 87,300 88,900 87,300 95,552 8,494,572,800
26/08/2020 87,300 -0.30 ▼ -0.34 87,600 88,800 87,000 88,339 7,711,994,700
25/08/2020 87,600 3.50 ▲ 4.00 84,100 88,200 84,500 224,712 19,684,771,200
24/08/2020 84,100 2.10 ▲ 2.50 82,000 84,800 82,900 106,473 8,954,379,300
21/08/2020 82,000 0.30 ▲ 0.37 81,700 82,500 81,500 69,022 5,659,804,000
20/08/2020 81,700 -0.10 ▼ -0.12 81,800 82,100 80,800 101,842 8,320,491,400
19/08/2020 81,800 0.40 ▲ 0.49 81,400 82,000 81,300 38,285 3,131,713,000
18/08/2020 81,400 -0.80 ▼ -0.98 82,200 82,100 80,800 55,406 4,510,048,400
17/08/2020 82,200 -0.90 ▼ -1.09 83,100 83,100 80,900 82,429 6,775,663,800
14/08/2020 83,100 0.90 ▲ 1.08 82,200 83,800 82,100 99,218 8,245,015,800
13/08/2020 82,200 2.40 ▲ 2.92 79,800 82,300 80,000 91,535 7,524,177,000
12/08/2020 79,800 0.30 ▲ 0.38 79,500 79,900 79,000 45,186 3,605,842,800
11/08/2020 79,500 0.50 ▲ 0.63 79,000 79,800 78,800 39,472 3,138,024,000
10/08/2020 79,000 0.40 ▲ 0.51 78,600 80,300 79,000 62,989 4,976,131,000
09/08/2020 78,600 -0.70 ▼ -0.89 79,300 79,400 78,000 60,704 4,771,334,400
07/08/2020 78,600 -0.70 ▼ -0.89 79,300 79,400 78,000 60,704 4,771,334,400
06/08/2020 79,300 0.10 ▲ 0.13 79,200 79,800 78,300 55,459 4,397,898,700
05/08/2020 79,200 2.20 ▲ 2.78 77,000 79,400 76,500 73,494 5,820,724,800
04/08/2020 77,000 1.00 ▲ 1.30 76,000 78,300 76,500 84,166 6,480,782,000
03/08/2020 76,000 1.50 ▲ 1.97 74,500 76,400 73,500 65,584 4,984,384,000
31/07/2020 74,500 0.20 ▲ 0.27 74,300 74,700 72,500 79,940 5,955,530,000
30/07/2020 74,300 1.30 ▲ 1.75 73,000 74,300 72,800 60,330 4,482,519,000
29/07/2020 73,000 -3.00 ▼ -4.11 76,000 74,400 71,300 143,662 10,487,326,000
28/07/2020 76,000 2.30 ▲ 3.03 73,700 76,200 73,700 128,090 9,734,840,000
27/07/2020 73,700 -5.50 ▼ -7.46 79,200 76,100 73,700 298,118 21,971,296,600
24/07/2020 79,200 -3.80 ▼ -4.80 83,000 82,900 77,200 179,630 14,226,696,000
23/07/2020 83,000 -0.20 ▼ -0.24 83,200 83,500 82,700 42,056 3,490,648,000
22/07/2020 83,200 -0.50 ▼ -0.60 83,700 84,000 82,700 36,371 3,026,067,200
21/07/2020 83,700 0.40 ▲ 0.48 83,300 83,800 83,000 41,346 3,460,660,200
20/07/2020 83,300 -0.70 ▼ -0.84 84,000 84,000 83,200 25,364 2,112,821,200
19/07/2020 84,000 -0.80 ▼ -0.95 84,800 84,800 84,000 37,982 3,190,488,000
17/07/2020 84,000 -0.80 ▼ -0.95 84,800 84,800 84,000 37,982 3,190,488,000
16/07/2020 84,800 0.20 ▲ 0.24 84,600 84,800 84,000 49,550 4,201,840,000
15/07/2020 84,600 1.70 ▲ 2.01 82,900 84,900 83,100 104,982 8,881,477,200
14/07/2020 82,900 0.10 ▲ 0.12 82,800 82,900 82,200 36,578 3,032,316,200
13/07/2020 82,800 -0.10 ▼ -0.12 82,900 83,700 82,400 40,375 3,343,050,000
10/07/2020 82,900 -1.10 ▼ -1.33 84,000 84,000 82,800 56,466 4,681,031,400
09/07/2020 84,000 0.40 ▲ 0.48 83,600 84,300 83,500 52,149 4,380,516,000
08/07/2020 83,600 -0.10 ▼ -0.12 83,700 84,000 82,900 28,515 2,383,854,000
07/07/2020 83,700 0.20 ▲ 0.24 83,500 84,700 83,700 62,163 5,203,043,100
06/07/2020 83,500 1.80 ▲ 2.16 81,700 83,800 81,800 62,018 5,178,503,000
03/07/2020 81,700 -0.10 ▼ -0.12 81,800 81,900 81,400 35,642 2,911,951,400
02/07/2020 81,800 -0.20 ▼ -0.24 82,000 82,300 81,000 32,772 2,680,749,600
01/07/2020 82,000 1.20 ▲ 1.46 80,800 82,000 80,800 31,149 2,554,218,000
30/06/2020 80,800 -0.70 ▼ -0.87 81,500 82,500 80,000 74,408 6,012,166,400
29/06/2020 81,500 -2.70 ▼ -3.31 84,200 83,500 80,900 109,659 8,937,208,500
26/06/2020 84,200 0.60 ▲ 0.71 83,600 84,700 83,400 449,460 37,844,532,000
25/06/2020 83,600 -1.40 ▼ -1.67 85,000 84,500 83,500 78,341 6,549,307,600
24/06/2020 85,000 -0.30 ▼ -0.35 85,300 86,300 84,000 71,547 6,081,495,000
23/06/2020 85,300 -0.60 ▼ -0.70 85,900 86,400 85,300 80,160 6,837,648,000
22/06/2020 85,900 1.40 ▲ 1.63 84,500 86,800 84,600 94,143 8,086,883,700
19/06/2020 84,500 0.70 ▲ 0.83 83,800 85,500 83,700 85,983 7,265,563,500
18/06/2020 83,800 0.00 ■■ 0.00 83,800 83,800 82,900 36,001 3,016,883,800
17/06/2020 83,800 -0.60 ▼ -0.72 84,400 84,900 83,000 770,150 64,538,570,000
16/06/2020 84,400 1.90 ▲ 2.25 82,500 84,600 83,200 70,402 5,941,928,800
15/06/2020 82,500 -3.50 ▼ -4.24 86,000 85,800 81,900 113,240 9,342,300,000
13/06/2020 86,000 2.80 ▲ 3.26 83,200 86,000 81,000 251,530 21,631,580,000
12/06/2020 86,000 2.80 ▲ 3.26 83,200 86,000 81,000 251,530 21,631,580,000
11/06/2020 83,200 -6.20 ▼ -7.45 89,400 89,500 83,200 277,566 23,093,491,200
10/06/2020 89,400 0.70 ▲ 0.78 88,700 90,000 87,100 100,989 9,028,416,600
09/06/2020 88,500 -1.60 ▼ -1.81 90,100 90,800 88,600 111,518 9,869,343,000
08/06/2020 90,100 4.00 ▲ 4.44 86,100 91,300 86,800 369,112 33,256,991,200
06/06/2020 86,100 0.60 ▲ 0.70 85,500 86,200 85,100 74,428 6,408,250,800
05/06/2020 86,100 0.60 ▲ 0.70 85,500 86,200 85,100 74,428 6,408,250,800
04/06/2020 85,500 0.10 ▲ 0.12 85,400 87,000 85,300 101,410 8,670,555,000
03/06/2020 85,400 0.10 ▲ 0.12 85,300 85,800 85,200 86,172 7,359,088,800
02/06/2020 85,300 -0.70 ▼ -0.82 86,000 86,800 85,300 111,035 9,471,285,500
01/06/2020 86,000 1.40 ▲ 1.63 84,600 86,100 84,600 81,963 7,048,818,000
31/05/2020 84,600 -0.10 ▼ -0.12 84,700 85,000 84,100 84,950 7,186,770,000
29/05/2020 84,600 -0.10 ▼ -0.12 84,700 85,000 84,100 84,950 7,186,770,000
28/05/2020 84,700 -0.10 ▼ -0.12 84,800 85,700 84,500 95,052 8,050,904,400
27/05/2020 84,800 -1.70 ▼ -2.00 86,500 87,400 84,800 132,090 11,201,232,000
26/05/2020 86,500 0.40 ▲ 0.46 86,100 86,800 85,600 117,544 10,167,556,000
25/05/2020 86,100 1.10 ▲ 1.28 85,000 87,000 84,200 113,552 9,776,827,200
24/05/2020 85,000 -2.00 ▼ -2.35 87,000 87,100 85,000 147,582 12,544,470,000
22/05/2020 85,000 -2.00 ▼ -2.35 87,000 87,100 85,000 147,582 12,544,470,000
21/05/2020 87,000 0.50 ▲ 0.57 86,500 88,300 86,200 153,961 13,394,607,000
20/05/2020 86,500 -0.70 ▼ -0.81 87,200 86,700 85,700 110,105 9,524,082,500
19/05/2020 87,200 1.70 ▲ 1.95 85,500 87,700 86,500 167,481 14,604,343,200
18/05/2020 85,500 3.40 ▲ 3.98 82,100 85,600 82,000 218,374 18,670,977,000
17/05/2020 82,100 -0.90 ▼ -1.10 83,000 83,800 82,000 110,633 9,082,969,300
15/05/2020 82,100 -0.90 ▼ -1.10 83,000 83,800 82,000 110,633 9,082,969,300
14/05/2020 83,000 -0.90 ▼ -1.08 83,900 83,800 82,000 104,046 8,635,818,000
13/05/2020 83,900 0.60 ▲ 0.72 83,300 84,100 81,100 167,392 14,044,188,800
12/05/2020 83,300 -1.70 ▼ -2.04 85,000 84,800 82,500 193,808 16,144,206,400
11/05/2020 85,000 1.20 ▲ 1.41 83,800 85,600 83,800 125,703 10,684,755,000
10/05/2020 83,800 1.20 ▲ 1.43 82,600 85,900 83,000 236,184 19,792,219,200
08/05/2020 83,800 1.20 ▲ 1.43 82,600 85,900 83,000 236,184 19,792,219,200
07/05/2020 82,600 1.40 ▲ 1.69 81,200 82,600 81,500 120,727 9,972,050,200
06/05/2020 81,200 1.90 ▲ 2.34 79,300 81,200 79,000 84,652 6,873,742,400
05/05/2020 79,300 -0.10 ▼ -0.13 79,400 80,600 78,800 52,228 4,141,680,400
04/05/2020 79,400 -2.30 ▼ -2.90 81,700 81,500 79,400 91,732 7,283,520,800
01/05/2020 81,700 0.80 ▲ 0.98 80,900 82,300 79,000 117,543 9,603,263,100
30/04/2020 81,700 0.80 ▲ 0.98 80,900 82,300 79,000 117,543 9,603,263,100
29/04/2020 81,700 0.80 ▲ 0.98 80,900 82,300 79,000 117,543 9,603,263,100
28/04/2020 80,900 -1.30 ▼ -1.61 82,200 81,900 80,400 89,994 7,280,514,600
27/04/2020 82,200 -0.80 ▼ -0.97 83,000 83,900 81,200 112,070 9,212,154,000
26/04/2020 83,000 -0.50 ▼ -0.60 83,500 83,500 81,200 102,808 8,533,064,000
24/04/2020 83,000 -0.50 ▼ -0.60 83,500 83,500 81,200 102,808 8,533,064,000
23/04/2020 83,500 1.50 ▲ 1.80 82,000 85,000 82,000 134,523 11,232,670,500
22/04/2020 82,000 2.60 ▲ 3.17 79,400 83,000 77,100 179,610 14,728,020,000
21/04/2020 79,400 -4.90 ▼ -6.17 84,300 83,400 78,600 258,397 20,516,721,800
20/04/2020 84,300 2.30 ▲ 2.73 82,000 85,100 82,300 218,187 18,393,164,100
19/04/2020 82,000 5.10 ▲ 6.22 76,900 82,000 77,500 247,436 20,289,752,000
17/04/2020 82,000 5.10 ▲ 6.22 76,900 82,000 77,500 247,436 20,289,752,000
16/04/2020 76,900 0.10 ▲ 0.13 76,800 77,000 75,400 146,013 11,228,399,700
15/04/2020 76,800 2.00 ▲ 2.60 74,800 78,200 75,600 155,570 11,947,776,000
14/04/2020 74,800 -0.20 ▼ -0.27 75,000 75,800 73,400 103,561 7,746,362,800
13/04/2020 75,000 3.30 ▲ 4.40 71,700 76,700 72,000 220,659 16,549,425,000
12/04/2020 71,700 -1.30 ▼ -1.81 73,000 72,900 70,600 123,534 8,857,387,800
10/04/2020 71,700 -1.30 ▼ -1.81 73,000 72,900 70,600 123,534 8,857,387,800
09/04/2020 73,000 -1.00 ▼ -1.37 74,000 75,300 73,000 161,008 11,753,584,000
08/04/2020 74,000 -0.60 ▼ -0.81 74,600 74,600 71,500 204,414 15,126,636,000
07/04/2020 74,600 4.70 ▲ 6.30 69,900 74,700 70,900 581,879 43,408,173,400
06/04/2020 69,900 4.50 ▲ 6.44 65,400 69,900 69,900 48,616 3,398,258,400
05/04/2020 65,400 4.20 ▲ 6.42 61,200 65,400 62,300 165,303 10,810,816,200
03/04/2020 65,400 4.20 ▲ 6.42 61,200 65,400 62,300 165,303 10,810,816,200
02/04/2020 61,200 2.30 ▲ 3.76 58,900 62,200 58,400 160,470 9,820,764,000
01/04/2020 61,200 2.30 ▲ 3.76 58,900 62,200 58,400 160,470 9,820,764,000
31/03/2020 58,900 -0.60 ▼ -1.02 59,500 62,700 56,300 186,828 11,004,169,200
30/03/2020 59,500 -3.80 ▼ -6.39 63,300 65,000 58,900 186,120 11,074,140,000
29/03/2020 63,300 -4.70 ▼ -7.42 68,000 66,000 63,300 249,889 15,817,973,700
27/03/2020 63,300 -4.70 ▼ -7.42 68,000 66,000 63,300 249,889 15,817,973,700
26/03/2020 68,000 -5.00 ▼ -7.35 73,000 72,300 68,000 212,385 14,442,180,000
25/03/2020 73,000 4.20 ▲ 5.75 68,800 73,000 69,000 141,773 10,349,429,000
24/03/2020 68,800 -3.00 ▼ -4.36 71,800 71,800 66,800 156,759 10,785,019,200
23/03/2020 71,800 -5.40 ▼ -7.52 77,200 75,000 71,800 136,156 9,776,000,800
22/03/2020 77,200 1.60 ▲ 2.07 75,600 77,200 74,900 109,533 8,455,947,600
20/03/2020 77,200 1.60 ▲ 2.07 75,600 77,200 74,900 109,533 8,455,947,600
19/03/2020 75,600 -3.20 ▼ -4.23 78,800 77,700 74,600 113,232 8,560,339,200
18/03/2020 78,800 1.50 ▲ 1.90 77,300 80,500 77,000 140,663 11,084,244,400
17/03/2020 77,300 1.30 ▲ 1.68 76,000 78,000 71,600 125,201 9,678,037,300
16/03/2020 76,000 -3.00 ▼ -3.95 79,000 79,200 74,000 1,526,810 116,037,560,000
13/03/2020 79,000 -2.30 ▼ -2.91 81,300 86,000 75,700 3,610,700 285,245,300,000
12/03/2020 81,300 -6.10 ▼ -7.50 87,400 81,300 81,300 527,930 42,920,709,000
11/03/2020 87,400 -6.50 ▼ -7.44 93,900 94,500 87,400 1,584,730 138,505,402,000
10/03/2020 93,900 -2.00 ▼ -2.13 95,900 95,000 90,200 142,966 13,424,507,400
09/03/2020 95,900 -7.20 ▼ -7.51 103,100 98,500 95,900 105,119 10,080,912,100
06/03/2020 103,100 -2.40 ▼ -2.33 105,500 104,800 101,400 82,789 8,535,545,900
05/03/2020 105,500 -0.50 ▼ -0.47 106,000 106,600 104,500 67,315 7,101,732,500
04/03/2020 106,000 -0.40 ▼ -0.38 106,400 106,000 104,600 68,074 7,215,844,000
03/03/2020 106,400 -0.10 ▼ -0.09 106,500 107,800 106,300 67,950 7,229,880,000
02/03/2020 106,500 0.00 ■■ 0.00 106,500 107,200 105,900 47,416 5,049,804,000
28/02/2020 106,500 -1.90 ▼ -1.78 108,400 107,200 104,500 129,525 13,794,412,500
27/02/2020 108,400 2.20 ▲ 2.03 106,200 108,400 106,200 214,424 23,243,561,600
26/02/2020 106,200 -0.80 ▼ -0.75 107,000 107,900 105,500 108,303 11,501,778,600
25/02/2020 107,000 0.80 ▲ 0.75 106,200 107,000 105,200 69,265 7,411,355,000
24/02/2020 106,200 -4.40 ▼ -4.14 110,600 108,900 105,700 155,612 16,525,994,400
21/02/2020 110,600 0.00 ■■ 0.00 110,600 112,000 109,800 90,189 9,974,903,400
20/02/2020 110,600 0.10 ▲ 0.09 110,500 111,400 110,200 45,176 4,996,465,600
19/02/2020 110,500 1.60 ▲ 1.45 108,900 110,500 108,900 67,244 7,430,462,000
18/02/2020 108,900 1.40 ▲ 1.29 107,500 109,100 107,000 56,875 6,193,687,500
17/02/2020 107,500 0.40 ▲ 0.37 107,100 107,500 106,200 38,449 4,133,267,500
15/02/2020 107,100 -0.90 ▼ -0.84 108,000 107,700 105,900 41,529 4,447,755,900
14/02/2020 107,100 -0.90 ▼ -0.84 108,000 107,700 105,900 41,529 4,447,755,900
13/02/2020 108,000 -1.00 ▼ -0.93 109,000 109,000 107,900 41,204 4,450,032,000
12/02/2020 109,000 2.50 ▲ 2.29 106,500 109,400 106,700 56,923 6,204,607,000
11/02/2020 106,500 0.70 ▲ 0.66 105,800 106,800 106,000 39,613 4,218,784,500
10/02/2020 105,800 -2.90 ▼ -2.74 108,700 107,500 105,800 70,279 7,435,518,200
09/02/2020 108,700 -0.80 ▼ -0.74 109,500 109,300 107,800 62,835 6,830,164,500
07/02/2020 108,700 -0.80 ▼ -0.74 109,500 109,300 107,800 62,835 6,830,164,500
06/02/2020 109,500 1.50 ▲ 1.37 108,000 110,300 108,000 78,562 8,602,539,000
05/02/2020 108,000 0.10 ▲ 0.09 107,900 109,700 108,000 80,580 8,702,640,000
04/02/2020 107,900 -0.90 ▼ -0.83 108,800 110,500 106,400 90,530 9,768,187,000
03/02/2020 108,800 -2.00 ▼ -1.84 110,800 109,900 104,000 194,993 21,215,238,400
02/02/2020 110,800 -3.20 ▼ -2.89 114,000 114,600 110,500 143,475 15,897,030,000
31/01/2020 110,800 -3.20 ▼ -2.89 114,000 114,600 110,500 143,475 15,897,030,000
30/01/2020 114,000 -5.20 ▼ -4.56 119,200 117,100 113,000 131,571 14,999,094,000
29/01/2020 119,200 -0.80 ▼ -0.67 120,000 120,100 118,500 46,024 5,486,060,800
28/01/2020 119,200 -0.80 ▼ -0.67 120,000 120,100 118,500 46,024 5,486,060,800
27/01/2020 119,200 -0.80 ▼ -0.67 120,000 120,100 118,500 46,024 5,486,060,800
26/01/2020 119,200 -0.80 ▼ -0.67 120,000 120,100 118,500 46,024 5,486,060,800
24/01/2020 119,200 -0.80 ▼ -0.67 120,000 120,100 118,500 46,024 5,486,060,800
23/01/2020 119,200 -0.80 ▼ -0.67 120,000 120,100 118,500 46,024 5,486,060,800
22/01/2020 119,200 -0.80 ▼ -0.67 120,000 120,100 118,500 46,024 5,486,060,800
21/01/2020 120,000 1.40 ▲ 1.17 118,600 120,500 118,400 692,200 83,064,000,000
20/01/2020 118,600 2.50 ▲ 2.11 116,100 118,600 115,500 1,463,940 173,623,284,000
17/01/2020 116,100 0.70 ▲ 0.60 115,400 116,200 115,400 435,030 50,506,983,000
16/01/2020 115,400 1.40 ▲ 1.21 114,000 116,000 113,900 521,080 60,132,632,000
15/01/2020 114,000 0.10 ▲ 0.09 113,900 114,200 113,700 293,160 33,420,240,000
14/01/2020 114,600 0.10 ▲ 0.09 114,500 114,800 114,300 49,240 5,642,904,000
13/01/2020 114,500 -0.60 ▼ -0.52 115,100 115,300 114,100 28,824 3,300,348,000
10/01/2020 115,100 0.60 ▲ 0.52 114,500 115,600 114,300 41,218 4,744,191,800
09/01/2020 114,500 1.70 ▲ 1.48 112,800 115,000 113,400 31,807 3,641,901,500
08/01/2020 112,800 -2.80 ▼ -2.48 115,600 115,000 112,800 74,239 8,374,159,200
07/01/2020 115,600 0.90 ▲ 0.78 114,700 115,600 113,300 64,823 7,493,538,800
06/01/2020 114,700 -0.60 ▼ -0.52 115,300 115,400 114,000 38,925 4,464,697,500
03/01/2020 115,300 -1.70 ▼ -1.47 117,000 117,700 115,200 79,102 9,120,460,600
02/01/2020 117,000 3.00 ▲ 2.56 114,000 117,000 113,700 71,629 8,380,593,000
31/12/2019 114,000 0.00 ■■ 0.00 114,000 114,900 114,000 60,405 6,886,170,000
30/12/2019 114,000 0.50 ▲ 0.44 113,500 114,500 113,200 61,646 7,027,644,000
28/12/2019 113,500 0.20 ▲ 0.18 113,300 113,500 112,500 48,824 5,541,524,000
27/12/2019 113,500 0.20 ▲ 0.18 113,300 113,500 112,500 48,824 5,541,524,000
26/12/2019 113,300 -0.60 ▼ -0.53 113,900 113,900 112,100 61,524 6,970,669,200
25/12/2019 113,900 2.60 ▲ 2.28 111,300 113,900 111,300 54,747 6,235,683,300
24/12/2019 111,300 0.30 ▲ 0.27 111,000 111,800 110,600 37,475 4,170,967,500
23/12/2019 111,000 0.30 ▲ 0.27 110,700 112,200 111,000 42,578 4,726,158,000
20/12/2019 110,700 0.70 ▲ 0.63 110,000 111,800 110,200 356,760 39,493,332,000
19/12/2019 110,000 0.00 ■■ 0.00 110,000 110,800 108,500 37,931 4,172,410,000
18/12/2019 110,000 -3.30 ▼ -3.00 113,300 113,600 109,700 114,813 12,629,430,000
17/12/2019 113,300 0.10 ▲ 0.09 113,200 114,500 113,100 44,823 5,078,445,900
16/12/2019 113,200 0.20 ▲ 0.18 113,000 113,200 111,500 44,441 5,030,721,200
13/12/2019 113,000 -0.40 ▼ -0.35 113,400 114,700 112,300 46,761 5,283,993,000
12/12/2019 113,400 0.40 ▲ 0.35 113,000 113,500 112,700 36,619 4,152,594,600
11/12/2019 113,000 2.00 ▲ 1.77 111,000 113,000 110,300 31,471 3,556,223,000
10/12/2019 111,000 0.10 ▲ 0.09 110,900 111,400 110,000 41,200 4,573,200,000
09/12/2019 110,900 0.10 ▲ 0.09 110,800 111,600 110,000 52,601 5,833,450,900
06/12/2019 110,800 0.20 ▲ 0.18 110,600 111,000 110,000 46,898 5,196,298,400
05/12/2019 110,600 -2.40 ▼ -2.17 113,000 113,500 110,600 54,470 6,024,382,000
04/12/2019 113,000 3.80 ▲ 3.36 109,200 0 0 57,463 6,493,319,000
03/12/2019 109,200 0.80 ▲ 0.73 108,400 109,400 106,800 59,372 6,483,422,400
02/12/2019 108,400 -0.60 ▼ -0.55 109,000 109,800 108,400 64,217 6,961,122,800
29/11/2019 109,000 0.00 ■■ 0.00 109,000 109,000 106,600 91,342 9,956,278,000
28/11/2019 109,000 -4.20 ▼ -3.85 113,200 112,200 108,900 128,049 13,957,341,000
27/11/2019 113,200 -0.30 ▼ -0.27 113,500 114,200 112,900 25,515 2,888,298,000
26/11/2019 113,500 1.50 ▲ 1.32 112,000 114,000 112,700 58,767 6,670,054,500
25/11/2019 112,000 0.00 ■■ 0.00 112,000 112,800 108,100 61,911 6,934,032,000
22/11/2019 112,000 -1.50 ▼ -1.34 113,500 115,000 110,800 87,180 9,764,160,000
21/11/2019 113,500 -3.60 ▼ -3.17 117,100 117,000 113,500 121,457 13,785,369,500
20/11/2019 117,100 -1.90 ▼ -1.62 119,000 119,000 116,700 35,235 4,126,018,500
19/11/2019 119,000 1.20 ▲ 1.01 117,800 119,000 117,700 29,721 3,536,799,000
18/11/2019 117,800 -0.70 ▼ -0.59 118,500 119,500 117,500 34,243 4,033,825,400
15/11/2019 118,500 1.70 ▲ 1.43 116,800 118,500 116,800 47,738 5,656,953,000
14/11/2019 116,800 -3.10 ▼ -2.65 119,900 120,700 116,000 156,449 18,273,243,200
13/11/2019 119,900 -2.40 ▼ -2.00 122,300 122,700 119,000 148,718 17,831,288,200
12/11/2019 122,300 0.40 ▲ 0.33 121,900 122,800 121,400 53,549 6,549,042,700
11/11/2019 121,900 -2.70 ▼ -2.21 124,600 124,800 121,900 107,471 13,100,714,900
09/11/2019 124,600 -0.70 ▼ -0.56 125,300 125,400 123,400 79,181 9,865,952,600
08/11/2019 124,600 -0.70 ▼ -0.56 125,300 125,400 123,400 79,181 9,865,952,600
07/11/2019 125,300 0.70 ▲ 0.56 124,600 125,900 124,700 45,407 5,689,497,100
06/11/2019 124,600 -1.00 ▼ -0.80 125,600 125,700 124,200 67,551 8,416,854,600
05/11/2019 125,600 -0.50 ▼ -0.40 126,100 126,800 125,500 69,431 8,720,533,600
04/11/2019 125,200 0.60 ▲ 0.48 124,600 125,800 122,800 80,411 10,067,457,200
01/11/2019 125,200 0.60 ▲ 0.48 124,600 125,800 122,800 80,411 10,067,457,200
31/10/2019 124,600 -0.30 ▼ -0.24 124,900 126,000 124,600 54,728 6,819,108,800
30/10/2019 124,900 -2.10 ▼ -1.68 127,000 126,700 124,600 127,388 15,910,761,200
29/10/2019 127,000 -0.60 ▼ -0.47 127,600 128,400 127,000 45,193 5,739,511,000
28/10/2019 127,600 -0.30 ▼ -0.24 127,900 129,100 127,400 79,143 10,098,646,800
26/10/2019 127,900 0.40 ▲ 0.31 127,500 128,000 126,800 61,956 7,924,172,400
25/10/2019 127,900 0.40 ▲ 0.31 127,500 128,000 126,800 61,956 7,924,172,400
24/10/2019 127,500 4.30 ▲ 3.37 123,200 127,500 123,200 155,129 19,778,947,500
23/10/2019 123,200 0.10 ▲ 0.08 123,100 124,400 122,100 26,791 3,300,651,200
22/10/2019 123,100 0.20 ▲ 0.16 122,900 123,100 121,800 28,311 3,485,084,100
21/10/2019 122,900 0.00 ■■ 0.00 122,900 123,900 122,000 42,054 5,168,436,600
18/10/2019 122,900 0.00 ■■ 0.00 122,900 123,600 122,300 34,093 4,190,029,700
17/10/2019 122,900 -2.20 ▼ -1.79 125,100 125,000 122,700 75,215 9,243,923,500
16/10/2019 125,100 -0.40 ▼ -0.32 125,500 126,500 125,000 33,215 4,155,196,500
15/10/2019 125,500 0.80 ▲ 0.64 124,700 125,900 124,500 33,013 4,143,131,500
14/10/2019 124,700 1.30 ▲ 1.04 123,400 125,500 123,000 55,779 6,955,641,300
11/10/2019 123,400 -0.20 ▼ -0.16 123,600 123,800 122,700 22,639 2,793,652,600
10/10/2019 123,600 0.00 ■■ 0.00 123,600 124,300 122,700 30,909 3,820,352,400
09/10/2019 123,600 0.60 ▲ 0.49 123,000 123,900 122,600 25,838 3,193,576,800
08/10/2019 123,000 2.00 ▲ 1.63 121,000 123,000 120,600 61,749 7,595,127,000
07/10/2019 121,000 -2.00 ▼ -1.65 123,000 123,700 121,000 86,885 10,513,085,000
04/10/2019 123,000 -2.10 ▼ -1.71 125,100 125,800 123,000 61,211 7,528,953,000
03/10/2019 125,100 -0.10 ▼ -0.08 125,200 125,200 124,000 90,519 11,323,926,900
02/10/2019 125,200 -2.30 ▼ -1.84 127,500 127,700 125,200 69,764 8,734,452,800
01/10/2019 127,500 1.40 ▲ 1.10 126,100 127,800 126,100 58,124 7,410,810,000
30/09/2019 126,100 -1.90 ▼ -1.51 128,000 129,500 126,000 67,878 8,559,415,800
27/09/2019 128,000 2.00 ▲ 1.56 126,000 128,800 126,000 128,333 16,426,624,000
26/09/2019 126,000 0.50 ▲ 0.40 125,500 126,500 124,500 45,427 5,723,802,000
25/09/2019 125,500 3.50 ▲ 2.79 122,000 125,500 121,500 64,020 8,034,510,000
24/09/2019 122,000 -2.00 ▼ -1.64 124,000 124,600 122,000 79,602 9,711,444,000
23/09/2019 124,000 -2.50 ▼ -2.02 126,500 127,000 123,500 70,656 8,761,344,000
20/09/2019 126,500 1.30 ▲ 1.03 125,200 127,800 124,000 62,623 7,921,809,500
19/09/2019 125,200 3.20 ▲ 2.56 122,000 125,200 121,700 53,558 6,705,461,600
18/09/2019 122,000 -1.40 ▼ -1.15 123,400 124,500 121,600 83,738 10,216,036,000
17/09/2019 123,400 -0.10 ▼ -0.08 123,500 123,500 122,000 43,358 5,350,377,200
16/09/2019 123,500 1.10 ▲ 0.89 122,400 124,800 122,600 110,563 13,654,530,500
13/09/2019 122,400 5.60 ▲ 4.58 116,800 122,400 117,500 260,462 31,880,548,800
12/09/2019 116,800 1.70 ▲ 1.46 115,100 117,200 114,800 84,903 9,916,670,400
11/09/2019 115,100 0.20 ▲ 0.17 114,900 115,100 112,700 69,947 8,050,899,700
10/09/2019 116,600 0.50 ▲ 0.43 116,100 117,000 114,500 33,670 3,925,922,000
09/09/2019 116,100 -0.90 ▼ -0.78 117,000 117,500 116,100 26,827 3,114,614,700
06/09/2019 117,000 0.80 ▲ 0.68 116,200 117,400 115,200 44,619 5,220,423,000
05/09/2019 116,200 -1.70 ▼ -1.46 117,900 118,000 115,000 87,342 10,149,140,400
04/09/2019 117,900 0.30 ▲ 0.25 117,600 118,400 117,200 47,835 5,639,746,500
03/09/2019 117,600 0.70 ▲ 0.60 116,900 118,300 117,000 67,222 7,905,307,200
30/08/2019 116,900 1.90 ▲ 1.63 115,000 117,200 115,000 64,607 7,552,558,300
29/08/2019 115,000 1.20 ▲ 1.04 113,800 115,000 113,100 33,946 3,903,790,000
28/08/2019 113,800 -0.20 ▼ -0.18 114,000 114,000 112,300 59,814 6,806,833,200
27/08/2019 114,000 -2.40 ▼ -2.11 116,400 117,500 111,500 189,444 21,596,616,000
26/08/2019 116,400 -0.10 ▼ -0.09 116,500 117,900 115,200 103,559 12,054,267,600
23/08/2019 116,500 -1.00 ▼ -0.86 117,500 118,000 115,000 103,304 12,034,916,000
22/08/2019 117,500 -2.80 ▼ -2.38 120,300 120,500 117,500 103,633 12,176,877,500
21/08/2019 120,300 0.30 ▲ 0.25 120,000 121,900 119,300 81,758 9,835,487,400
20/08/2019 120,000 2.10 ▲ 1.75 117,900 120,000 118,000 53,945 6,473,400,000
19/08/2019 117,900 0.60 ▲ 0.51 117,300 118,800 115,300 114,793 13,534,094,700
16/08/2019 117,300 -2.70 ▼ -2.30 120,000 122,400 117,300 146,919 17,233,598,700
15/08/2019 120,000 1.10 ▲ 0.92 118,900 120,000 116,800 92,668 11,120,160,000
14/08/2019 118,900 1.10 ▲ 0.93 117,800 119,500 118,200 72,665 8,639,868,500
13/08/2019 117,800 0.80 ▲ 0.68 117,000 118,400 115,000 91,177 10,740,650,600
12/08/2019 117,000 1.10 ▲ 0.94 115,900 118,000 114,600 71,433 8,357,661,000
09/08/2019 115,900 2.90 ▲ 2.50 113,000 115,900 112,900 67,357 7,806,676,300
08/08/2019 113,000 -1.00 ▼ -0.88 114,000 115,000 112,700 86,284 9,750,092,000
07/08/2019 114,000 4.00 ▲ 3.51 110,000 114,200 110,000 128,073 14,600,322,000
06/08/2019 110,000 0.50 ▲ 0.45 109,500 110,800 106,900 99,063 10,896,930,000
05/08/2019 109,500 1.50 ▲ 1.37 108,000 111,400 107,700 130,922 14,335,959,000
02/08/2019 108,000 -0.50 ▼ -0.46 108,500 108,500 107,000 79,972 8,636,976,000
01/08/2019 108,500 1.70 ▲ 1.57 106,800 108,500 105,600 87,576 9,501,996,000
31/07/2019 106,800 3.10 ▲ 2.90 103,700 107,000 103,200 68,405 7,305,654,000
30/07/2019 103,700 -2.30 ▼ -2.22 106,000 107,000 103,700 101,425 10,517,772,500
29/07/2019 106,000 -0.70 ▼ -0.66 106,700 107,200 103,900 191,913 20,342,778,000
26/07/2019 106,700 -1.20 ▼ -1.12 107,900 108,500 105,800 117,445 12,531,381,500
25/07/2019 107,900 0.50 ▲ 0.46 107,400 108,500 106,500 91,826 9,908,025,400
24/07/2019 107,400 -1.50 ▼ -1.40 108,900 109,700 107,400 77,801 8,355,827,400
23/07/2019 108,900 2.40 ▲ 2.20 106,500 108,900 106,300 89,767 9,775,626,300
22/07/2019 106,500 0.60 ▲ 0.56 105,900 107,500 105,200 85,984 9,157,296,000
19/07/2019 105,900 2.00 ▲ 1.89 103,900 106,000 104,000 109,752 11,622,736,800
18/07/2019 103,900 2.30 ▲ 2.21 101,600 103,900 100,900 110,973 11,530,094,700
17/07/2019 101,600 -0.60 ▼ -0.59 102,200 102,600 101,500 59,859 6,081,674,400
16/07/2019 102,200 1.00 ▲ 0.98 101,200 102,700 101,000 71,665 7,324,163,000
15/07/2019 101,200 3.10 ▲ 3.06 98,100 102,000 98,100 155,810 15,767,972,000
12/07/2019 98,100 0.10 ▲ 0.10 98,000 99,200 97,100 70,812 6,946,657,200
11/07/2019 98,000 -0.40 ▼ -0.41 98,400 99,300 98,000 70,306 6,889,988,000
10/07/2019 98,400 1.40 ▲ 1.42 97,000 99,500 97,300 104,615 10,294,116,000
09/07/2019 97,000 2.70 ▲ 2.78 94,300 97,000 93,900 96,297 9,340,809,000
08/07/2019 94,300 -1.10 ▼ -1.17 95,400 95,300 94,100 71,658 6,757,349,400
05/07/2019 95,400 -0.10 ▼ -0.10 95,500 95,700 94,900 61,898 5,905,069,200
04/07/2019 95,500 -0.10 ▼ -0.10 95,600 96,600 95,400 64,843 6,192,506,500
03/07/2019 95,600 0.10 ▲ 0.10 95,500 96,000 95,000 85,588 8,182,212,800
02/07/2019 95,500 0.80 ▲ 0.84 94,700 95,800 94,400 112,901 10,782,045,500
01/07/2019 94,700 1.90 ▲ 2.01 92,800 94,800 93,300 93,814 8,884,185,800
28/06/2019 92,800 1.80 ▲ 1.94 91,000 92,800 90,800 71,492 6,634,457,600
27/06/2019 91,000 -1.80 ▼ -1.98 92,800 92,800 90,800 76,117 6,926,647,000
26/06/2019 92,800 1.00 ▲ 1.08 91,800 93,300 91,200 76,146 7,066,348,800
25/06/2019 91,800 0.40 ▲ 0.44 91,400 91,800 90,600 48,906 4,489,570,800
24/06/2019 91,400 0.40 ▲ 0.44 91,000 92,500 90,700 77,406 7,074,908,400
21/06/2019 91,000 0.30 ▲ 0.33 90,700 91,900 90,800 51,688 4,703,608,000
20/06/2019 90,700 2.10 ▲ 2.32 88,600 91,600 88,800 114,692 10,402,564,400
19/06/2019 88,600 0.30 ▲ 0.34 88,300 89,500 88,400 37,851 3,353,598,600
18/06/2019 88,300 0.50 ▲ 0.57 87,800 88,400 87,700 40,982 3,618,710,600
17/06/2019 87,800 -1.30 ▼ -1.48 89,100 89,200 87,500 76,701 6,734,347,800
16/06/2019 89,100 -0.30 ▼ -0.34 89,400 89,800 88,900 64,593 5,755,236,300
14/06/2019 89,100 -0.30 ▼ -0.34 89,400 89,800 88,900 64,593 5,755,236,300
13/06/2019 89,400 -1.30 ▼ -1.45 90,700 90,800 89,200 76,286 6,819,968,400
11/06/2019 89,600 1.00 ▲ 1.12 88,600 90,500 88,900 105,058 9,413,196,800
10/06/2019 88,600 0.30 ▲ 0.34 88,300 89,500 88,300 72,601 6,432,448,600
09/06/2019 88,300 1.80 ▲ 2.04 86,500 88,300 86,700 65,621 5,794,334,300
07/06/2019 88,300 1.80 ▲ 2.04 86,500 88,300 86,700 65,621 5,794,334,300
06/06/2019 86,500 -0.10 ▼ -0.12 86,600 87,000 86,000 38,343 3,316,669,500
05/06/2019 86,600 0.60 ▲ 0.69 86,000 87,300 86,500 29,069 2,517,375,400
04/06/2019 86,000 1.00 ▲ 1.16 85,000 86,000 84,600 22,408 1,927,088,000
03/06/2019 85,000 -1.10 ▼ -1.29 86,100 86,000 84,100 54,954 4,671,090,000
02/06/2019 86,100 -1.50 ▼ -1.74 87,600 87,700 86,000 62,657 5,394,767,700
31/05/2019 86,100 -1.50 ▼ -1.74 87,600 87,700 86,000 62,657 5,394,767,700
30/05/2019 87,600 0.10 ▲ 0.11 87,500 88,000 87,100 39,432 3,454,243,200
29/05/2019 87,500 -0.70 ▼ -0.80 88,200 88,500 87,400 91,066 7,968,275,000
28/05/2019 88,200 0.50 ▲ 0.57 87,700 88,400 87,500 51,187 4,514,693,400
27/05/2019 87,700 -1.00 ▼ -1.14 88,700 88,800 87,300 53,941 4,730,625,700
26/05/2019 88,700 1.10 ▲ 1.24 87,600 89,300 86,900 117,358 10,409,654,600
24/05/2019 88,700 1.10 ▲ 1.24 87,600 89,300 86,900 117,358 10,409,654,600
23/05/2019 87,600 -0.90 ▼ -1.03 88,500 88,000 87,000 57,579 5,043,920,400
22/05/2019 88,500 0.30 ▲ 0.34 88,200 89,500 88,200 67,314 5,957,289,000
21/05/2019 88,200 -0.10 ▼ -0.11 88,300 89,100 87,900 94,350 8,321,670,000
20/05/2019 88,300 1.80 ▲ 2.04 86,500 88,600 86,700 89,901 7,938,258,300
19/05/2019 86,500 0.50 ▲ 0.58 86,000 87,000 86,000 29,853 2,582,284,500
17/05/2019 86,500 0.50 ▲ 0.58 86,000 87,000 86,000 29,853 2,582,284,500
16/05/2019 86,000 -1.00 ▼ -1.16 87,000 87,400 86,000 34,102 2,932,772,000
15/05/2019 87,000 1.50 ▲ 1.72 85,500 87,300 85,800 77,207 6,717,009,000
14/05/2019 85,500 0.30 ▲ 0.35 85,200 85,700 84,600 51,132 4,371,786,000
13/05/2019 85,200 0.20 ▲ 0.23 85,000 85,400 84,000 26,614 2,267,512,800
12/05/2019 85,000 0.90 ▲ 1.06 84,100 85,100 84,000 34,370 2,921,450,000
10/05/2019 85,000 0.90 ▲ 1.06 84,100 85,100 84,000 34,370 2,921,450,000
09/05/2019 84,100 0.60 ▲ 0.71 83,500 84,500 83,300 38,110 3,205,051,000
08/05/2019 83,500 -0.40 ▼ -0.48 83,900 83,900 82,500 33,956 2,835,326,000
07/05/2019 83,900 0.10 ▲ 0.12 83,800 84,500 83,500 29,251 2,454,158,900
06/05/2019 83,800 -2.10 ▼ -2.51 85,900 85,000 83,500 40,620 3,403,956,000
05/05/2019 85,900 -0.10 ▼ -0.12 86,000 86,000 85,100 38,361 3,295,209,900
03/05/2019 85,900 -0.10 ▼ -0.12 86,000 86,000 85,100 38,361 3,295,209,900
02/05/2019 86,000 1.10 ▲ 1.28 84,900 86,400 85,300 55,827 4,801,122,000
01/05/2019 84,900 1.40 ▲ 1.65 83,500 85,000 83,300 72,964 6,194,643,600
30/04/2019 84,900 1.40 ▲ 1.65 83,500 85,000 83,300 72,964 6,194,643,600
29/04/2019 84,900 1.40 ▲ 1.65 83,500 85,000 83,300 72,964 6,194,643,600
28/04/2019 84,900 1.40 ▲ 1.65 83,500 85,000 83,300 72,964 6,194,643,600
26/04/2019 84,900 1.40 ▲ 1.65 83,500 85,000 83,300 72,964 6,194,643,600
25/04/2019 83,500 0.50 ▲ 0.60 83,000 84,000 83,000 27,301 2,279,633,500
24/04/2019 83,000 0.20 ▲ 0.24 82,800 83,400 82,700 31,836 2,642,388,000
23/04/2019 82,800 -0.20 ▼ -0.24 83,000 83,200 82,400 20,530 1,699,884,000
22/04/2019 83,000 0.80 ▲ 0.96 82,200 83,400 82,500 35,966 2,985,178,000
21/04/2019 82,200 0.80 ▲ 0.97 81,400 82,300 81,400 24,275 1,995,405,000
19/04/2019 82,200 0.80 ▲ 0.97 81,400 82,300 81,400 24,275 1,995,405,000
18/04/2019 81,400 -0.40 ▼ -0.49 81,800 82,000 80,600 37,838 3,080,013,200
17/04/2019 81,800 0.10 ▲ 0.12 81,700 82,100 81,400 34,333 2,808,439,400
16/04/2019 81,700 -0.80 ▼ -0.98 82,500 82,200 81,400 45,400 3,709,180,000
15/04/2019 82,500 0.00 ■■ 0.00 82,500 82,800 81,900 34,972 2,885,190,000
12/04/2019 82,500 0.00 ■■ 0.00 82,500 82,800 81,900 34,972 2,885,190,000
11/04/2019 82,500 -0.30 ▼ -0.36 82,800 83,100 82,200 22,258 1,836,285,000
10/04/2019 82,800 -0.90 ▼ -1.09 83,700 83,600 82,200 40,186 3,327,400,800
09/04/2019 83,700 -0.30 ▼ -0.36 84,000 84,100 83,200 27,597 2,309,868,900
08/04/2019 84,000 -0.10 ▼ -0.12 84,100 84,500 83,500 18,658 1,567,272,000
05/04/2019 84,100 0.60 ▲ 0.71 83,500 84,300 82,600 35,456 2,981,849,600
04/04/2019 83,500 -0.30 ▼ -0.36 83,800 84,300 83,400 31,750 2,651,125,000
03/04/2019 83,800 -0.30 ▼ -0.36 84,100 84,500 83,700 23,554 1,973,825,200
02/04/2019 84,100 0.00 ■■ 0.00 84,100 85,100 84,100 28,766 2,419,220,600
01/04/2019 84,100 -0.70 ▼ -0.83 84,800 85,100 84,000 48,464 4,075,822,400
30/03/2019 84,500 -0.50 ▼ -0.59 85,000 85,100 84,000 319,650 27,010,425,000
29/03/2019 84,800 0.40 ▲ 0.47 84,400 85,200 84,500 28,555 2,421,464,000
28/03/2019 84,400 0.00 ■■ 0.00 84,400 84,700 84,100 35,284 2,977,969,600
27/03/2019 84,400 0.30 ▲ 0.36 84,100 84,900 84,400 20,781 1,753,916,400
26/03/2019 84,100 0.30 ▲ 0.36 83,800 85,200 83,900 58,852 4,949,453,200
25/03/2019 83,800 -3.40 ▼ -4.06 87,200 86,500 83,800 116,340 9,749,292,000
22/03/2019 87,200 -0.70 ▼ -0.80 87,900 88,100 87,000 67,177 5,857,834,400
21/03/2019 87,900 -0.60 ▼ -0.68 88,500 89,100 87,900 70,602 6,205,915,800
20/03/2019 88,500 -0.60 ▼ -0.68 89,100 89,300 88,000 43,160 3,819,660,000
19/03/2019 89,100 -0.10 ▼ -0.11 89,200 91,000 88,900 116,149 10,348,875,900
18/03/2019 89,200 0.60 ▲ 0.67 88,600 89,300 88,500 72,286 6,447,911,200
15/03/2019 88,600 -0.40 ▼ -0.45 89,000 89,300 88,300 45,682 4,047,425,200
14/03/2019 89,000 -0.40 ▼ -0.45 89,400 89,500 88,500 53,027 4,719,403,000
13/03/2019 89,400 0.90 ▲ 1.01 88,500 90,000 88,500 107,912 9,647,332,800
12/03/2019 88,500 1.10 ▲ 1.24 87,400 88,500 87,800 66,737 5,906,224,500
11/03/2019 87,400 0.80 ▲ 0.92 86,600 87,900 86,900 35,807 3,129,531,800
08/03/2019 86,600 -1.10 ▼ -1.27 87,700 87,400 86,400 83,058 7,192,822,800
07/03/2019 87,700 -0.40 ▼ -0.46 88,100 88,500 87,600 45,846 4,020,694,200
06/03/2019 88,100 0.30 ▲ 0.34 87,800 88,300 87,300 53,643 4,725,948,300
05/03/2019 87,800 -1.20 ▼ -1.37 89,000 90,000 87,800 70,658 6,203,772,400
04/03/2019 89,000 1.50 ▲ 1.69 87,500 89,400 87,300 76,942 6,847,838,000
01/03/2019 87,500 0.70 ▲ 0.80 86,800 87,900 87,000 43,119 3,772,912,500
28/02/2019 86,800 -1.40 ▼ -1.61 88,200 88,700 86,800 116,045 10,072,706,000
27/02/2019 88,200 -0.30 ▼ -0.34 88,500 89,400 87,800 57,571 5,077,762,200
26/02/2019 88,500 -1.10 ▼ -1.24 89,600 89,800 88,200 79,773 7,059,910,500
25/02/2019 89,600 0.60 ▲ 0.67 89,000 91,200 89,500 127,386 11,413,785,600
22/02/2019 89,000 1.10 ▲ 1.24 87,900 89,700 87,100 119,003 10,591,267,000
21/02/2019 87,900 0.80 ▲ 0.91 87,100 87,900 87,100 78,182 6,872,197,800
20/02/2019 87,100 0.10 ▲ 0.11 87,000 87,600 86,900 59,289 5,164,071,900
19/02/2019 87,000 0.90 ▲ 1.03 86,100 87,700 86,100 191,125 16,627,875,000
18/02/2019 86,100 0.00 ■■ 0.00 86,100 86,600 85,900 45,515 3,918,841,500
15/02/2019 86,100 0.40 ▲ 0.46 85,700 86,300 85,300 71,774 6,179,741,400
14/02/2019 85,700 -0.50 ▼ -0.58 86,200 86,400 85,500 66,884 5,731,958,800
13/02/2019 86,200 1.60 ▲ 1.86 84,600 86,200 84,600 121,254 10,452,094,800
12/02/2019 84,600 0.00 ■■ 0.00 84,600 85,300 84,600 34,345 2,905,587,000
11/02/2019 84,600 1.60 ▲ 1.89 83,000 84,600 83,500 35,546 3,007,191,600
01/02/2019 83,000 0.00 ■■ 0.00 83,000 84,200 82,900 42,036 3,488,988,000
31/01/2019 83,000 -0.60 ▼ -0.72 83,600 84,500 83,000 20,603 1,710,049,000
30/01/2019 83,600 -1.90 ▼ -2.27 85,500 84,800 83,600 26,311 2,199,599,600
29/01/2019 85,500 1.90 ▲ 2.22 83,600 85,500 82,900 46,184 3,948,732,000
28/01/2019 83,600 0.40 ▲ 0.48 83,200 84,200 83,200 27,025 2,259,290,000
25/01/2019 83,200 -0.40 ▼ -0.48 83,600 83,900 83,200 22,351 1,859,603,200
24/01/2019 83,600 0.00 ■■ 0.00 83,600 83,900 83,300 14,777,000 1,235,357,200,000
23/01/2019 83,600 -0.20 ▼ -0.24 83,800 84,000 83,500 17,657,000 1,476,125,200,000
22/01/2019 83,800 0.10 ▲ 0.12 83,700 84,500 83,700 14,159,000 1,186,524,200,000
21/01/2019 83,700 -0.70 ▼ -0.84 84,400 84,600 83,500 440,920 36,905,004,000
20/01/2019 90,000 4.70 ▲ 5.22 85,300 85,500 84,400 24,210 2,178,900,000
18/01/2019 84,400 -0.90 ▼ -1.07 85,300 85,500 84,400 195,210 16,475,724,000
17/01/2019 85,300 -0.10 ▼ -0.12 85,300 86,000 85,200 457,130 38,993,189,000
16/01/2019 85,300 -0.40 ▼ -0.47 85,700 86,800 85,300 1,761,330 150,241,449,000
15/01/2019 85,700 0.70 ▲ 0.82 85,000 85,700 84,300 871,010 74,645,557,000
14/01/2019 85,000 -1.00 ▼ -1.18 85,000 85,000 84,000 454,580 38,639,300,000
13/01/2019 85,000 -1.00 ▼ -1.18 86,000 86,000 85,000 360,780 30,666,300,000
11/01/2019 85,000 -1.00 ▼ -1.18 86,000 86,000 85,000 360,780 30,666,300,000
10/01/2019 86,000 0.60 ▲ 0.70 85,400 86,000 84,700 285,290 24,534,940,000
09/01/2019 85,400 1.40 ▲ 1.64 84,000 85,700 84,000 440,950 37,657,130,000
08/01/2019 84,000 -1.00 ▼ -1.19 85,000 85,000 84,000 172,180 14,463,120,000
07/01/2019 85,000 1.40 ▲ 1.65 83,600 85,500 83,800 398,000 33,830,000,000
04/01/2019 83,600 0.60 ▲ 0.72 83,000 83,700 82,000 432,170 36,129,412,000
03/01/2019 83,000 -2.50 ▼ -3.01 85,500 85,700 83,000 703,060 58,353,980,000
02/01/2019 85,500 -1.50 ▼ -1.75 87,000 87,000 85,500 351,730 30,072,915,000
28/12/2018 87,000 0.60 ▲ 0.69 86,400 87,000 84,600 1,051,360 91,468,320,000
27/12/2018 86,400 1.00 ▲ 1.16 85,400 87,000 85,700 662,910 57,275,424,000
26/12/2018 85,400 0.10 ▲ 0.12 85,400 86,300 85,200 342,390 29,240,106,000
25/12/2018 85,400 -1.10 ▼ -1.29 86,500 86,300 84,100 554,610 47,363,694,000
24/12/2018 86,500 -0.50 ▼ -0.58 87,000 87,500 86,500 318,090 27,514,785,000
22/12/2018 87,000 1.50 ▲ 1.72 85,500 87,400 83,900 926,110 80,571,570,000
21/12/2018 87,000 1.50 ▲ 1.72 85,500 87,400 83,900 926,110 80,571,570,000
20/12/2018 85,500 -0.30 ▼ -0.35 85,800 85,800 84,700 342,770 29,306,835,000
19/12/2018 85,800 0.50 ▲ 0.58 85,300 85,900 84,600 370,690 31,805,202,000
18/12/2018 85,300 0.30 ▲ 0.35 85,000 85,300 83,000 771,090 65,773,977,000
17/12/2018 85,000 -2.90 ▼ -3.41 87,900 87,500 85,000 944,150 80,252,750,000
16/12/2018 87,900 -1.10 ▼ -1.25 89,000 88,800 87,800 666,410 58,577,439,000
14/12/2018 87,900 -1.10 ▼ -1.25 89,000 88,800 87,800 666,410 58,577,439,000
13/12/2018 89,000 -0.50 ▼ -0.56 89,500 90,100 88,800 442,940 39,421,660,000
12/12/2018 89,500 1.70 ▲ 1.90 87,800 90,400 88,000 483,230 43,249,085,000
11/12/2018 87,800 -0.20 ▼ -0.23 88,000 88,400 87,500 362,460 31,823,988,000
10/12/2018 88,000 -0.60 ▼ -0.68 88,600 88,600 87,700 381,370 33,560,560,000
09/12/2018 88,600 0.70 ▲ 0.79 87,900 89,000 87,900 498,460 44,163,556,000
07/12/2018 88,600 0.70 ▲ 0.79 87,900 89,000 87,900 498,460 44,163,556,000
06/12/2018 87,900 -0.90 ▼ -1.02 88,800 89,500 87,500 485,380 42,664,902,000
05/12/2018 88,800 0.80 ▲ 0.90 88,000 89,300 86,900 391,320 34,749,216,000
04/12/2018 88,000 -0.10 ▼ -0.11 88,000 88,700 87,700 350,360 30,831,680,000
03/12/2018 88,000 3.50 ▲ 3.98 84,500 88,000 85,000 881,770 77,595,760,000
30/11/2018 84,500 -0.50 ▼ -0.59 85,000 85,100 84,000 319,650 27,010,425,000
29/11/2018 85,000 0.40 ▲ 0.47 84,600 85,500 84,500 301,730 25,647,050,000
28/11/2018 84,600 0.20 ▲ 0.24 84,400 84,900 84,200 177,110 14,983,506,000
27/11/2018 84,400 -0.60 ▼ -0.71 85,000 85,700 84,300 170,510 14,391,044,000
26/11/2018 85,000 1.00 ▲ 1.18 84,000 85,600 84,000 243,680 20,712,800,000
25/11/2018 84,000 -1.80 ▼ -2.14 85,800 86,000 84,000 275,770 23,164,680,000
23/11/2018 84,000 -1.80 ▼ -2.14 85,800 86,000 84,000 275,770 23,164,680,000
22/11/2018 85,800 1.00 ▲ 1.17 84,800 86,400 85,600 284,960 24,449,568,000
21/11/2018 84,800 0.50 ▲ 0.59 84,300 85,000 83,200 342,490 29,043,152,000
20/11/2018 84,300 -0.40 ▼ -0.47 84,700 84,700 83,800 205,300 17,306,790,000
19/11/2018 84,700 4.30 ▲ 5.08 80,400 84,700 82,200 674,870 57,161,489,000
18/11/2018 107,200 0.20 ▲ 0.19 107,000 110,000 107,000 631,250 67,670,000,000
16/11/2018 107,200 0.20 ▲ 0.19 107,000 110,000 107,000 631,250 67,670,000,000
15/11/2018 107,000 -0.30 ▼ -0.28 107,300 109,300 107,000 292,820 31,331,740,000
14/11/2018 107,300 -0.40 ▼ -0.37 107,700 109,200 107,300 158,520 17,009,196,000
13/11/2018 107,700 -2.30 ▼ -2.14 110,000 109,000 107,500 317,270 34,169,979,000
12/11/2018 110,000 4.00 ▲ 3.64 106,000 110,500 106,000 304,040 33,444,400,000
09/11/2018 106,000 -4.00 ▼ -3.77 110,000 112,000 106,000 477,280 50,591,680,000
08/11/2018 110,000 -2.00 ▼ -1.82 112,000 112,000 108,300 604,530 66,498,300,000
07/11/2018 112,000 0.60 ▲ 0.54 111,400 113,400 111,000 643,430 72,064,160,000
06/11/2018 111,400 0.10 ▲ 0.09 111,400 112,500 110,500 218,730 24,366,522,000
05/11/2018 111,400 -1.10 ▼ -0.99 112,500 111,900 109,500 293,080 32,649,112,000
02/11/2018 112,500 2.00 ▲ 1.78 110,500 113,500 111,000 504,810 56,791,125,000
01/11/2018 110,500 -2.30 ▼ -2.08 112,800 113,500 110,000 499,610 55,206,905,000
31/10/2018 112,800 5.70 ▲ 5.05 107,100 112,800 108,100 383,980 43,312,944,000
30/10/2018 107,100 2.40 ▲ 2.24 104,700 108,600 104,700 580,920 62,216,532,000
29/10/2018 104,700 -3.30 ▼ -3.15 108,000 109,400 104,600 941,930 98,620,071,000
27/10/2018 108,000 -5.00 ▼ -4.63 113,000 115,200 108,000 849,040 91,696,320,000
26/10/2018 108,000 -5.00 ▼ -4.63 113,000 115,200 108,000 849,040 91,696,320,000
25/10/2018 113,000 -3.50 ▼ -3.10 116,500 115,500 110,500 590,330 66,707,290,000
24/10/2018 116,500 -3.00 ▼ -2.58 119,500 121,100 116,500 508,800 59,275,200,000
23/10/2018 119,500 -5.20 ▼ -4.35 124,700 124,000 118,000 832,020 99,426,390,000
22/10/2018 124,700 -0.40 ▼ -0.32 125,100 126,400 124,700 271,340 33,836,098,000
19/10/2018 125,100 -1.40 ▼ -1.12 126,500 126,300 124,400 467,910 58,535,541,000
18/10/2018 126,500 -1.50 ▼ -1.19 128,000 128,500 126,300 389,170 49,230,005,000
17/10/2018 128,000 0.60 ▲ 0.47 127,400 129,500 127,600 360,430 46,135,040,000
16/10/2018 127,400 1.90 ▲ 1.49 125,500 127,400 125,000 298,340 38,008,516,000
15/10/2018 125,500 -2.00 ▼ -1.59 127,500 127,600 125,000 803,450 100,832,975,000
12/10/2018 127,500 3.00 ▲ 2.35 124,500 127,500 124,100 617,790 78,768,225,000
11/10/2018 124,500 -6.50 ▼ -5.22 131,000 129,000 124,500 1,579,640 196,665,180,000
10/10/2018 131,000 1.50 ▲ 1.15 129,500 131,000 129,300 576,480 75,518,880,000
09/10/2018 129,500 1.50 ▲ 1.16 128,000 130,600 128,100 823,360 106,625,120,000
08/10/2018 128,000 1.50 ▲ 1.17 126,500 129,000 126,300 660,700 84,569,600,000
06/10/2018 126,500 -2.40 ▼ -1.90 128,900 130,000 126,500 605,250 76,564,125,000
05/10/2018 126,500 -2.40 ▼ -1.90 128,900 130,000 126,500 605,250 76,564,125,000
04/10/2018 128,900 0.80 ▲ 0.62 128,100 130,000 128,300 467,720 60,289,108,000
03/10/2018 128,100 1.10 ▲ 0.86 127,000 128,100 126,700 473,490 60,654,069,000
02/10/2018 127,000 0.10 ▲ 0.08 127,000 128,300 126,700 486,880 61,833,760,000
01/10/2018 127,000 -0.20 ▼ -0.16 127,200 127,900 126,600 489,970 62,226,190,000
28/09/2018 127,200 -0.80 ▼ -0.63 128,000 129,900 127,200 642,710 81,752,712,000
27/09/2018 128,000 3.00 ▲ 2.34 125,000 128,000 124,200 770,310 98,599,680,000
26/09/2018 125,000 -1.30 ▼ -1.04 126,300 126,800 125,000 650,080 81,260,000,000
25/09/2018 126,300 -0.40 ▼ -0.32 126,700 126,700 125,500 498,320 62,937,816,000
24/09/2018 126,700 0.70 ▲ 0.55 126,000 127,500 126,000 572,820 72,576,294,000
21/09/2018 126,000 4.50 ▲ 3.57 121,500 126,000 121,500 1,257,670 158,466,420,000
20/09/2018 121,500 -0.40 ▼ -0.33 121,900 122,500 121,100 323,370 39,289,455,000
19/09/2018 121,900 -0.10 ▼ -0.08 122,000 123,000 120,800 368,460 44,915,274,000
18/09/2018 122,000 1.50 ▲ 1.23 120,500 122,000 119,000 327,290 39,929,380,000
17/09/2018 120,500 -1.50 ▼ -1.24 122,000 122,000 120,000 409,860 49,388,130,000
14/09/2018 122,000 0.50 ▲ 0.41 121,500 122,800 121,600 261,860 31,946,920,000
13/09/2018 121,500 0.60 ▲ 0.49 120,900 123,000 120,800 662,640 80,510,760,000
12/09/2018 120,900 0.40 ▲ 0.33 120,500 122,300 120,800 699,630 84,585,267,000
11/09/2018 120,500 3.10 ▲ 2.57 117,400 120,500 117,400 688,570 82,972,685,000
10/09/2018 117,400 0.10 ▲ 0.09 117,300 118,400 117,000 364,420 42,782,908,000
07/09/2018 117,300 0.90 ▲ 0.77 116,400 117,900 116,100 285,090 33,441,057,000
06/09/2018 116,400 0.10 ▲ 0.09 116,300 117,700 116,300 535,920 62,381,088,000
05/09/2018 116,300 -2.10 ▼ -1.81 118,400 119,000 116,000 749,310 87,144,753,000
04/09/2018 118,400 -1.60 ▼ -1.35 120,000 120,900 118,400 698,900 82,749,760,000
01/09/2018 120,000 -3.00 ▼ -2.50 123,000 123,700 120,000 722,760 86,731,200,000
31/08/2018 120,000 -3.00 ▼ -2.50 123,000 123,700 120,000 722,760 86,731,200,000
30/08/2018 123,000 0.70 ▲ 0.57 122,300 123,400 122,000 459,170 56,477,910,000
29/08/2018 122,300 -0.70 ▼ -0.57 123,000 123,500 122,100 241,030 29,477,969,000
28/08/2018 123,000 -0.40 ▼ -0.33 123,400 124,000 122,300 628,850 77,348,550,000
27/08/2018 123,400 2.40 ▲ 1.94 121,000 124,100 120,800 709,210 87,516,514,000
26/08/2018 121,000 -0.90 ▼ -0.74 121,900 121,800 120,000 569,900 68,957,900,000
24/08/2018 121,000 -0.90 ▼ -0.74 121,900 121,800 120,000 569,900 68,957,900,000
23/08/2018 121,900 0.20 ▲ 0.16 121,700 122,000 120,800 461,070 56,204,433,000
22/08/2018 121,700 -0.30 ▼ -0.25 122,000 122,500 120,700 423,640 51,556,988,000
21/08/2018 122,000 1.00 ▲ 0.82 121,000 122,500 120,800 612,430 74,716,460,000
20/08/2018 121,000 2.90 ▲ 2.40 118,100 121,300 118,100 812,330 98,291,930,000
17/08/2018 118,900 -0.30 ▼ -0.25 118,900 120,500 118,100 607,480 72,229,372,000
16/08/2018 118,900 2.90 ▲ 2.44 116,000 118,900 115,100 801,100 95,250,790,000
15/08/2018 116,000 -1.70 ▼ -1.47 117,700 119,600 115,800 785,450 91,112,200,000
14/08/2018 117,700 3.50 ▲ 2.97 114,200 117,900 115,000 1,034,100 121,713,570,000
13/08/2018 114,200 -1.20 ▼ -1.05 115,400 115,000 113,700 422,090 48,202,678,000
10/08/2018 115,400 1.00 ▲ 0.87 114,400 115,900 113,900 684,860 79,032,844,000
09/08/2018 114,400 0.50 ▲ 0.44 113,900 115,200 113,600 431,240 49,333,856,000
08/08/2018 113,900 2.90 ▲ 2.55 111,000 114,400 111,000 340,650 38,800,035,000
07/08/2018 111,000 -0.90 ▼ -0.81 111,000 112,100 110,000 435,930 48,388,230,000
06/08/2018 111,000 -1.50 ▼ -1.35 112,500 113,000 111,000 363,260 40,321,860,000
04/08/2018 112,500 -1.30 ▼ -1.16 113,800 115,200 112,500 447,190 50,308,875,000
03/08/2018 112,500 -1.30 ▼ -1.16 113,800 115,200 112,500 447,190 50,308,875,000
02/08/2018 113,800 0.20 ▲ 0.18 113,600 113,800 111,600 613,430 69,808,334,000
01/08/2018 113,600 -3.20 ▼ -2.82 116,800 117,600 113,500 627,780 71,315,808,000
31/07/2018 116,800 0.80 ▲ 0.68 116,000 117,500 115,500 568,610 66,413,648,000
30/07/2018 116,000 2.20 ▲ 1.90 113,800 116,000 113,900 596,030 69,139,480,000
29/07/2018 113,800 3.80 ▲ 3.34 110,000 114,000 110,000 701,950 79,881,910,000
27/07/2018 113,800 3.80 ▲ 3.34 110,000 114,000 110,000 701,950 79,881,910,000
26/07/2018 110,000 -0.50 ▼ -0.45 110,500 111,900 108,000 435,230 47,875,300,000
25/07/2018 110,500 -1.90 ▼ -1.72 112,400 113,600 110,500 499,320 55,174,860,000
24/07/2018 112,400 -1.50 ▼ -1.33 113,900 114,700 111,100 511,920 57,539,808,000
23/07/2018 113,900 0.40 ▲ 0.35 113,500 116,500 112,900 763,720 86,987,708,000
20/07/2018 113,500 -1.80 ▼ -1.59 115,300 114,000 111,100 928,360 105,368,860,000
19/07/2018 115,300 2.30 ▲ 1.99 113,000 116,000 112,000 862,370 99,431,261,000
18/07/2018 113,000 1.00 ▲ 0.88 112,000 113,800 111,400 460,950 52,087,350,000
17/07/2018 112,000 4.80 ▲ 4.29 107,200 112,000 105,700 824,160 92,305,920,000
16/07/2018 107,200 2.20 ▲ 2.05 105,000 108,800 106,000 401,950 43,089,040,000
13/07/2018 105,000 3.00 ▲ 2.86 102,000 105,900 103,100 325,760 34,204,800,000
12/07/2018 102,000 1.00 ▲ 0.98 101,000 105,000 100,200 286,890 29,262,780,000
11/07/2018 101,000 -3.90 ▼ -3.86 104,900 104,000 100,000 488,530 49,341,530,000
10/07/2018 104,900 -0.10 ▼ -0.10 105,000 106,500 104,000 301,970 31,676,653,000
09/07/2018 105,000 -1.50 ▼ -1.43 106,500 108,500 104,000 328,540 34,496,700,000
06/07/2018 106,500 4.80 ▲ 4.51 101,700 108,000 100,300 567,910 60,482,415,000
05/07/2018 101,700 -2.80 ▼ -2.75 104,500 105,000 100,000 558,520 56,801,484,000
04/07/2018 104,500 4.40 ▲ 4.21 100,100 104,500 99,600 779,570 81,465,065,000
03/07/2018 100,100 -6.90 ▼ -6.89 107,000 108,500 100,100 1,075,280 107,635,528,000
02/07/2018 107,000 -7.00 ▼ -6.54 114,000 113,000 107,000 1,026,590 109,845,130,000
29/06/2018 114,000 -0.70 ▼ -0.61 114,700 0 0 491,140 55,989,960,000
28/06/2018 114,700 -3.30 ▼ -2.88 118,000 117,900 114,100 638,030 73,182,041,000
27/06/2018 118,000 -2.00 ▼ -1.69 120,000 122,200 118,000 817,170 96,426,060,000
26/06/2018 120,000 -0.90 ▼ -0.75 120,900 120,800 117,800 441,230 52,947,600,000
25/06/2018 120,900 4.00 ▲ 3.31 116,900 122,900 120,000 705,100 85,246,590,000
23/06/2018 116,900 2.90 ▲ 2.48 114,000 116,900 112,300 476,580 55,712,202,000
22/06/2018 116,900 2.90 ▲ 2.48 114,000 116,900 112,300 476,580 55,712,202,000
21/06/2018 114,000 -1.80 ▼ -1.58 115,800 117,500 114,000 516,060 58,830,840,000
20/06/2018 115,800 0.80 ▲ 0.69 115,000 116,900 114,000 411,110 47,606,538,000
19/06/2018 115,000 -3.00 ▼ -2.61 118,000 117,400 109,800 1,911,210 219,789,150,000
18/06/2018 118,000 -5.80 ▼ -4.92 123,800 125,500 118,000 1,070,590 126,329,620,000
15/06/2018 123,800 0.80 ▲ 0.65 123,000 124,700 121,200 481,440 59,602,272,000
14/06/2018 123,000 0.40 ▲ 0.33 122,600 126,000 122,000 790,730 97,259,790,000
13/06/2018 122,600 2.50 ▲ 2.04 120,100 122,800 120,100 697,380 85,498,788,000
12/06/2018 120,100 -2.60 ▼ -2.16 122,700 121,500 116,600 1,008,440 121,113,644,000
11/06/2018 122,700 1.70 ▲ 1.39 121,000 124,000 118,800 863,640 105,968,628,000
08/06/2018 121,000 4.60 ▲ 3.80 116,400 121,900 115,500 1,050,630 127,126,230,000
07/06/2018 116,400 -2.10 ▼ -1.80 118,500 118,800 116,100 586,210 68,234,844,000
06/06/2018 118,500 7.60 ▲ 6.41 110,900 118,500 110,900 1,622,250 192,236,625,000
05/06/2018 110,900 1.90 ▲ 1.71 109,000 111,200 108,500 550,980 61,103,682,000
04/06/2018 109,000 0.30 ▲ 0.28 109,000 111,500 108,000 528,750 57,633,750,000
02/06/2018 109,000 2.80 ▲ 2.57 106,200 109,000 104,600 607,160 66,180,440,000
01/06/2018 109,000 2.80 ▲ 2.57 106,200 109,000 104,600 607,160 66,180,440,000
31/05/2018 106,200 3.20 ▲ 3.01 103,000 106,200 102,300 340,200 36,129,240,000
30/05/2018 103,000 -2.00 ▼ -1.94 105,000 106,000 102,300 440,950 45,417,850,000
29/05/2018 105,000 2.70 ▲ 2.57 102,300 107,000 101,000 551,780 57,936,900,000
28/05/2018 102,300 -7.70 ▼ -7.53 110,000 109,000 102,300 1,155,930 118,251,639,000
26/05/2018 110,000 -3.70 ▼ -3.36 113,700 114,000 110,000 611,380 67,251,800,000
25/05/2018 110,000 -3.70 ▼ -3.36 113,700 114,000 110,000 611,380 67,251,800,000
24/05/2018 113,700 0.70 ▲ 0.62 113,000 114,800 112,200 681,070 77,437,659,000
23/05/2018 113,000 4.00 ▲ 3.54 109,000 113,000 107,700 872,610 98,604,930,000
22/05/2018 109,000 -1.30 ▼ -1.19 110,300 110,400 106,700 423,890 46,204,010,000
21/05/2018 110,300 4.30 ▲ 3.90 106,000 112,000 108,000 1,188,460 131,087,138,000
20/05/2018 106,000 2.80 ▲ 2.64 103,200 106,000 102,100 301,160 31,922,960,000
18/05/2018 106,000 2.80 ▲ 2.64 103,200 106,000 102,100 301,160 31,922,960,000
17/05/2018 103,200 -1.80 ▼ -1.74 105,000 105,400 103,200 309,370 31,926,984,000
16/05/2018 105,000 -1.80 ▼ -1.71 106,800 106,800 104,600 201,990 21,208,950,000
15/05/2018 106,800 1.80 ▲ 1.69 105,000 107,500 104,500 474,040 50,627,472,000
14/05/2018 105,000 2.00 ▲ 1.90 103,000 105,500 102,600 273,900 28,759,500,000
13/05/2018 103,000 3.00 ▲ 2.91 100,000 103,000 99,900 310,160 31,946,480,000
11/05/2018 103,000 3.00 ▲ 2.91 100,000 103,000 99,900 310,160 31,946,480,000
10/05/2018 100,000 -5.90 ▼ -5.90 105,900 105,900 100,000 530,300 53,030,000,000
09/05/2018 105,900 0.30 ▲ 0.28 105,600 107,000 104,800 262,950 27,846,405,000
08/05/2018 105,600 -2.40 ▼ -2.27 108,000 108,800 105,200 297,750 31,442,400,000
07/05/2018 108,000 6.50 ▲ 6.02 101,500 108,100 101,500 597,020 64,478,160,000
04/05/2018 101,500 -0.10 ▼ -0.10 101,600 103,000 101,300 184,450 18,721,675,000
03/05/2018 101,600 0.10 ▲ 0.10 101,500 102,000 100,200 258,960 26,310,336,000
02/05/2018 101,500 -0.50 ▼ -0.49 102,000 106,000 101,500 254,610 25,842,915,000
27/04/2018 102,000 1.20 ▲ 1.18 100,800 103,000 99,000 330,400 33,700,800,000
26/04/2018 100,800 -4.90 ▼ -4.86 105,700 106,000 100,600 338,620 34,132,896,000
24/04/2018 105,700 0.20 ▲ 0.19 105,500 106,900 105,000 220,980 23,357,586,000
23/04/2018 107,000 4.90 ▲ 4.58 102,100 108,800 104,900 685,820 73,382,740,000
20/04/2018 102,100 4.10 ▲ 4.02 98,000 102,100 99,000 338,220 34,532,262,000
19/04/2018 98,000 -5.00 ▼ -5.10 103,000 103,400 98,000 314,620 30,832,760,000
18/04/2018 103,000 -2.20 ▼ -2.14 105,200 105,200 103,000 206,100 21,228,300,000
15/04/2018 105,400 1.90 ▲ 1.80 103,500 105,400 104,000 542,420 57,171,068,000
13/04/2018 105,400 1.90 ▲ 1.80 103,500 105,400 104,000 542,420 57,171,068,000
12/04/2018 103,500 3.70 ▲ 3.57 99,800 103,500 99,800 495,810 51,316,335,000
11/04/2018 99,800 -1.20 ▼ -1.20 101,000 102,500 99,800 525,250 52,419,950,000
10/04/2018 101,000 -2.40 ▼ -2.38 103,400 103,500 101,000 506,380 51,144,380,000
09/04/2018 103,400 -1.90 ▼ -1.84 105,300 106,000 103,300 306,530 31,695,202,000
06/04/2018 105,300 -0.10 ▼ -0.09 105,400 107,500 104,800 265,350 27,941,355,000
05/04/2018 105,400 0.50 ▲ 0.47 104,900 107,800 105,400 215,460 22,709,484,000
04/04/2018 104,900 1.90 ▲ 1.81 103,000 106,700 103,000 511,510 53,657,399,000
03/04/2018 103,000 -7.10 ▼ -6.89 110,100 110,100 103,000 1,076,000 110,828,000,000
02/04/2018 110,100 -2.70 ▼ -2.45 112,800 113,100 110,000 767,210 84,469,821,000
30/03/2018 112,800 -0.30 ▼ -0.27 113,100 113,900 112,800 183,280 20,673,984,000
29/03/2018 113,100 -0.10 ▼ -0.09 113,200 114,500 111,800 351,580 39,763,698,000
28/03/2018 113,200 -0.80 ▼ -0.71 114,000 114,900 113,200 314,920 35,648,944,000
27/03/2018 114,000 -1.00 ▼ -0.88 115,000 116,400 114,000 341,730 38,957,220,000
26/03/2018 115,000 -1.20 ▼ -1.04 116,200 118,400 115,000 224,100 25,771,500,000
23/03/2018 116,200 -1.90 ▼ -1.64 118,100 118,000 114,100 278,400 32,350,080,000
22/03/2018 118,100 -1.90 ▼ -1.61 120,000 121,600 118,000 293,790 34,696,599,000
21/03/2018 120,000 3.00 ▲ 2.50 120,000 122,700 120,000 433,980 52,077,600,000
20/03/2018 120,000 3.00 ▲ 2.50 117,000 121,000 117,100 673,160 80,779,200,000
19/03/2018 117,000 3.50 ▲ 2.99 113,400 118,000 116,000 527,170 61,678,890,000
18/03/2018 113,400 -0.10 ▼ -0.09 113,500 116,000 111,000 481,790 54,634,986,000
16/03/2018 113,400 -0.10 ▼ -0.09 113,500 116,000 111,000 481,790 54,634,986,000
15/03/2018 113,500 -1.50 ▼ -1.32 115,000 115,000 113,500 349,720 39,693,220,000
14/03/2018 115,000 -1.00 ▼ -0.87 116,000 117,700 115,000 250,220 28,775,300,000
13/03/2018 116,000 -1.00 ▼ -0.86 117,000 117,100 115,500 219,390 25,449,240,000
12/03/2018 117,000 1.90 ▲ 1.62 115,100 116,500 115,000 192,120 22,478,040,000
11/03/2018 116,100 1.00 ▲ 0.86 115,100 116,500 115,000 244,020 28,330,722,000
09/03/2018 116,100 1.00 ▲ 0.86 115,100 116,500 115,000 244,020 28,330,722,000
08/03/2018 115,100 1.00 ▲ 0.87 114,100 116,000 114,200 243,880 28,070,588,000
07/03/2018 114,100 -2.90 ▼ -2.54 117,000 116,000 113,700 619,200 70,650,720,000
06/03/2018 117,000 -2.50 ▼ -2.14 119,500 119,600 115,000 609,300 71,288,100,000
05/03/2018 119,500 -2.00 ▼ -1.67 121,500 122,400 119,300 768,540 91,840,530,000
02/03/2018 121,500 -1.00 ▼ -0.82 122,500 121,800 119,700 690,310 83,872,665,000
01/03/2018 122,500 -1.50 ▼ -1.22 124,000 124,000 121,500 277,590 34,004,775,000
28/02/2018 124,000 -2.00 ▼ -1.61 126,000 125,500 123,500 351,460 43,581,040,000
27/02/2018 126,000 5.00 ▲ 3.97 121,000 126,000 120,000 746,580 94,069,080,000
26/02/2018 121,000 1.20 ▲ 0.99 119,800 122,500 119,800 478,400 57,886,400,000
23/02/2018 119,800 0.80 ▲ 0.67 119,000 120,100 119,100 207,380 24,844,124,000
22/02/2018 119,000 -4.00 ▼ -3.36 123,000 122,900 119,000 303,130 36,072,470,000
21/02/2018 123,000 3.00 ▲ 2.44 120,000 123,300 121,000 200,190 24,623,370,000
13/02/2018 120,000 6.10 ▲ 5.08 113,900 120,500 114,000 192,920 23,150,400,000
12/02/2018 113,900 1.90 ▲ 1.67 112,000 115,000 111,500 570,900 65,025,510,000
11/02/2018 112,000 -6.70 ▼ -5.98 118,700 115,000 111,000 895,800 100,329,600,000
09/02/2018 112,000 -6.70 ▼ -5.98 118,700 115,000 111,000 895,800 100,329,600,000
08/02/2018 118,700 -1.80 ▼ -1.52 120,500 121,500 117,500 331,600 39,360,920,000
07/02/2018 120,500 -3.00 ▼ -2.49 123,500 122,900 120,500 458,750 55,279,375,000
06/02/2018 119,000 -4.50 ▼ -3.78 123,500 0 0 1,006,780 119,806,820,000
05/02/2018 123,500 -3.10 ▼ -2.51 126,600 126,000 122,000 695,700 85,918,950,000
02/02/2018 126,600 -7.60 ▼ -6.00 134,200 130,000 126,600 852,600 107,939,160,000
01/02/2018 134,200 8.70 ▲ 6.48 125,500 134,200 123,700 467,000 62,671,400,000
31/01/2018 125,500 -0.40 ▼ -0.32 125,900 125,900 124,000 418,280 52,494,140,000
30/01/2018 125,900 2.10 ▲ 1.67 123,800 126,900 123,700 429,120 54,026,208,000
29/01/2018 123,800 -3.40 ▼ -2.75 127,200 127,200 121,300 1,019,580 126,224,004,000
26/01/2018 127,200 -1.80 ▼ -1.42 129,000 129,800 127,200 282,470 35,930,184,000
25/01/2018 129,000 0.50 ▲ 0.39 128,500 130,500 127,100 735,390 94,865,310,000
24/01/2018 136,600 9.10 ▲ 6.66 127,500 131,500 127,300 540,170 73,787,222,000
22/01/2018 128,300 1.00 ▲ 0.78 127,500 131,500 127,300 328,910 42,199,153,000
20/01/2018 127,500 -2.00 ▼ -1.57 129,500 129,500 126,900 374,620 47,764,050,000
19/01/2018 127,500 -2.00 ▼ -1.57 129,500 129,500 126,900 374,620 47,764,050,000
18/01/2018 129,500 1.50 ▲ 1.16 128,000 129,500 126,000 472,240 61,155,080,000
17/01/2018 128,000 -2.90 ▼ -2.27 130,900 130,900 128,000 699,560 89,543,680,000
16/01/2018 130,900 0.40 ▲ 0.31 130,500 131,500 130,000 502,050 65,718,345,000
15/01/2018 130,500 0.30 ▲ 0.23 130,200 130,600 130,000 426,390 55,643,895,000
12/01/2018 130,200 -1.70 ▼ -1.31 131,900 131,900 130,100 761,010 99,083,502,000
11/01/2018 131,900 -0.80 ▼ -0.61 132,700 132,500 131,500 432,890 57,098,191,000
10/01/2018 132,700 1.20 ▲ 0.90 131,500 133,000 131,000 726,350 96,386,645,000
09/01/2018 131,500 0.20 ▲ 0.15 131,300 132,000 129,900 854,350 112,347,025,000
08/01/2018 131,300 -2.10 ▼ -1.60 133,400 133,000 131,000 752,020 98,740,226,000
05/01/2018 133,400 -1.50 ▼ -1.12 134,900 135,000 132,800 733,030 97,786,202,000
04/01/2018 134,900 0.30 ▲ 0.22 134,600 135,400 134,000 678,710 91,557,979,000
03/01/2018 134,600 2.60 ▲ 1.93 132,000 135,200 132,000 1,132,510 152,435,846,000
02/01/2018 132,000 1.00 ▲ 0.76 131,000 132,500 131,000 566,400 74,764,800,000
29/12/2017 131,000 0.20 ▲ 0.15 130,800 133,200 130,800 2,556,830 334,944,730,000
28/12/2017 130,800 0.80 ▲ 0.61 130,000 131,500 130,000 843,070 110,273,556,000
27/12/2017 130,000 -2.00 ▼ -1.54 132,000 132,300 129,500 601,920 78,249,600,000
26/12/2017 132,000 1.00 ▲ 0.76 131,000 132,700 131,000 314,940 41,572,080,000
25/12/2017 131,000 -1.00 ▼ -0.76 132,000 132,000 130,300 422,830 55,390,730,000
22/12/2017 132,000 2.50 ▲ 1.89 129,500 132,500 129,100 462,180 61,007,760,000
21/12/2017 129,500 -3.50 ▼ -2.70 133,000 132,000 129,500 891,390 115,435,005,000
20/12/2017 133,000 -1.00 ▼ -0.75 134,000 134,000 132,000 607,890 80,849,370,000
19/12/2017 132,700 0.70 ▲ 0.53 132,000 133,500 131,900 86,330 11,455,991,000
18/12/2017 132,900 0.90 ▲ 0.68 132,000 133,400 132,000 43,050 5,721,345,000
16/12/2017 132,000 2.50 ▲ 1.89 129,500 132,500 129,200 410,030 54,123,960,000
15/12/2017 129,500 -0.30 ▼ -0.23 129,500 130,000 129,200 17,610 2,280,495,000
14/12/2017 126,500 2.50 ▲ 1.98 124,100 127,200 124,000 195,360 24,713,040,000
13/12/2017 126,900 0.40 ▲ 0.32 126,500 127,400 126,500 15,660 1,987,254,000
12/12/2017 128,000 0.80 ▲ 0.63 127,200 128,900 127,300 59,940 7,672,320,000
11/12/2017 126,800 -2.20 ▼ -1.74 129,000 127,300 126,800 116,080 14,718,944,000
08/12/2017 129,000 0.30 ▲ 0.23 128,700 129,500 128,700 67,330 8,685,570,000
07/12/2017 128,700 -0.90 ▼ -0.70 129,700 131,300 128,700 496,220 63,863,514,000
05/12/2017 132,700 -3.50 ▼ -2.57 136,200 136,500 132,700 481,740 63,926,898,000
04/12/2017 136,200 0.30 ▲ 0.22 135,500 136,900 135,100 552,520 75,253,224,000
01/12/2017 135,900 0.90 ▲ 0.67 134,600 136,000 134,000 437,480 59,453,532,000
30/11/2017 135,000 0.50 ▲ 0.37 135,400 135,500 134,100 453,750 61,256,250,000
29/11/2017 134,500 1.90 ▲ 1.43 133,000 134,700 132,700 380,520 51,179,940,000
28/11/2017 132,600 -0.40 ▼ -0.30 132,800 134,300 131,300 493,330 65,415,558,000
27/11/2017 133,000 -3.60 ▼ -2.64 136,700 137,300 131,500 1,430,020 190,192,660,000
24/11/2017 136,600 -0.20 ▼ -0.15 136,300 137,000 135,600 540,170 73,787,222,000
23/11/2017 136,800 -0.70 ▼ -0.51 138,000 138,600 136,000 680,450 93,085,560,000
22/11/2017 137,500 1.00 ▲ 0.73 136,500 138,200 135,400 813,520 111,859,000,000
21/11/2017 136,500 0.00 ■■ 0.00 136,500 138,600 136,500 965,780 131,828,970,000
20/11/2017 136,500 2.50 ▲ 1.87 134,000 136,500 133,400 767,100 104,709,150,000
17/11/2017 134,000 -0.50 ▼ -0.37 135,000 135,500 133,100 682,340 91,433,560,000
16/11/2017 134,500 1.00 ▲ 0.75 133,500 135,300 133,000 589,230 79,251,435,000
15/11/2017 133,500 -1.00 ▼ -0.74 134,500 136,600 133,500 715,210 95,480,535,000
14/11/2017 134,500 6.50 ▲ 5.08 129,000 135,000 128,500 2,057,700 276,760,650,000
13/11/2017 128,000 -0.90 ▼ -0.70 128,900 128,900 127,300 543,700 69,593,600,000
10/11/2017 128,900 -0.10 ▼ -0.08 129,000 130,300 127,600 595,520 76,762,528,000
09/11/2017 129,000 1.00 ▲ 0.78 128,000 130,500 128,000 963,520 124,294,080,000
08/11/2017 128,000 1.70 ▲ 1.35 126,300 128,000 126,300 500,630 64,080,640,000
07/11/2017 126,300 -0.70 ▼ -0.55 127,100 127,400 125,900 404,420 51,078,246,000
06/11/2017 127,000 1.50 ▲ 1.20 126,300 128,400 126,000 407,030 51,692,810,000
03/11/2017 125,500 5.50 ▲ 4.58 120,000 125,500 120,000 596,960 74,918,480,000
02/11/2017 120,000 -6.90 ▼ -5.44 126,500 126,900 119,100 1,823,520 218,822,400,000
01/11/2017 126,900 -1.60 ▼ -1.25 128,900 128,900 126,500 613,970 77,912,793,000
31/10/2017 128,500 -1.30 ▼ -1.00 129,500 129,800 128,500 380,140 48,847,990,000
30/10/2017 129,800 -1.20 ▼ -0.92 132,400 132,400 129,000 586,820 76,169,236,000
27/10/2017 131,000 0.70 ▲ 0.54 130,100 131,000 129,300 498,290 65,275,990,000
26/10/2017 130,300 -1.00 ▼ -0.76 133,000 133,000 128,500 906,180 118,075,254,000
25/10/2017 131,300 3.30 ▲ 2.58 129,000 131,300 128,500 586,890 77,058,657,000
24/10/2017 128,000 2.50 ▲ 1.99 124,900 128,000 124,900 806,950 103,289,600,000
23/10/2017 125,500 -2.00 ▼ -1.57 127,000 127,400 125,500 886,300 111,230,650,000
20/10/2017 127,500 -4.50 ▼ -3.41 133,000 134,800 127,300 1,759,640 224,354,100,000
19/10/2017 132,000 3.50 ▲ 2.72 128,500 132,000 128,500 643,740 84,973,680,000
18/10/2017 128,500 0.90 ▲ 0.71 127,800 130,200 127,100 789,940 101,507,290,000
17/10/2017 127,600 0.10 ▲ 0.08 127,000 128,000 126,500 438,880 56,001,088,000
16/10/2017 127,500 2.50 ▲ 2.00 125,500 127,500 125,500 468,240 59,700,600,000
13/10/2017 125,000 2.00 ▲ 1.63 123,000 125,000 123,000 539,360 67,420,000,000
12/10/2017 123,000 0.80 ▲ 0.65 122,900 123,500 122,400 522,850 64,310,550,000
11/10/2017 122,200 -1.30 ▼ -1.05 123,500 124,200 122,200 516,070 63,063,754,000
10/10/2017 123,500 4.50 ▲ 3.78 119,000 123,500 119,000 847,320 104,644,020,000
09/10/2017 119,000 1.50 ▲ 1.28 117,600 119,000 117,600 391,870 46,632,530,000
06/10/2017 117,500 0.50 ▲ 0.43 117,300 117,800 116,900 276,260 32,460,550,000
05/10/2017 117,000 -1.00 ▼ -0.85 118,900 118,900 117,000 339,310 39,699,270,000
04/10/2017 118,000 0.00 ■■ 0.00 118,000 119,300 117,700 316,560 37,354,080,000
03/10/2017 118,000 0.70 ▲ 0.60 117,300 118,700 117,100 552,510 65,196,180,000
02/10/2017 117,300 1.00 ▲ 0.86 116,300 117,900 116,300 300,420 35,239,266,000
29/09/2017 116,300 1.00 ▲ 0.87 116,000 116,700 115,800 190,250 22,126,075,000
28/09/2017 115,300 0.30 ▲ 0.26 115,500 117,000 114,900 606,770 69,960,581,000
27/09/2017 115,000 -2.10 ▼ -1.79 117,000 117,500 115,000 465,320 53,511,800,000
26/09/2017 117,100 -0.90 ▼ -0.76 118,000 118,900 117,000 412,600 48,315,460,000
25/09/2017 118,000 1.10 ▲ 0.94 117,000 119,400 117,000 552,100 65,147,800,000
22/09/2017 116,900 2.80 ▲ 2.45 114,100 116,900 114,100 879,430 102,805,367,000
21/09/2017 114,100 0.10 ▲ 0.09 114,000 114,900 114,000 221,340 25,254,894,000
20/09/2017 114,000 0.30 ▲ 0.26 114,000 114,300 113,600 234,100 26,687,400,000
19/09/2017 113,700 -0.50 ▼ -0.44 114,200 114,800 113,300 384,620 43,731,294,000
18/09/2017 114,200 0.40 ▲ 0.35 113,500 114,900 113,000 365,170 41,702,414,000
15/09/2017 113,800 -0.70 ▼ -0.61 114,100 114,800 113,200 299,400 34,071,720,000
14/09/2017 114,500 0.00 ■■ 0.00 115,000 115,900 114,100 383,810 43,946,245,000
13/09/2017 114,500 2.50 ▲ 2.23 112,900 115,300 112,900 873,330 99,996,285,000
12/09/2017 112,000 1.50 ▲ 1.36 110,600 112,000 110,500 307,880 34,482,560,000
11/09/2017 110,500 1.00 ▲ 0.91 109,900 112,500 109,900 829,940 91,708,370,000
08/09/2017 109,500 1.10 ▲ 1.01 108,500 109,800 108,500 317,800 34,799,100,000
07/09/2017 108,400 0.40 ▲ 0.37 108,500 109,300 108,300 254,140 27,548,776,000
06/09/2017 108,000 0.00 ■■ 0.00 107,900 109,000 107,800 268,760 29,026,080,000
05/09/2017 108,000 -1.40 ▼ -1.28 109,400 109,500 108,000 418,240 45,169,920,000
01/09/2017 109,400 0.00 ■■ 0.00 109,500 109,800 109,000 492,190 53,845,586,000
31/08/2017 109,400 -0.10 ▼ -0.09 109,500 109,900 109,200 361,660 39,565,604,000
30/08/2017 109,500 2.40 ▲ 2.24 107,000 110,000 106,900 1,158,810 126,889,695,000
29/08/2017 107,100 1.20 ▲ 1.13 106,200 108,000 106,200 509,890 54,609,219,000
28/08/2017 105,900 0.30 ▲ 0.28 105,800 105,900 105,100 385,200 40,792,680,000
25/08/2017 105,600 0.20 ▲ 0.19 105,500 105,900 104,600 275,330 29,074,848,000
24/08/2017 105,400 1.40 ▲ 1.35 104,000 105,600 103,900 444,160 46,814,464,000
23/08/2017 104,000 -1.10 ▼ -1.05 105,100 105,500 103,900 452,770 47,088,080,000
22/08/2017 105,100 -0.90 ▼ -0.85 106,200 106,700 105,100 199,310 20,947,481,000
21/08/2017 106,000 0.40 ▲ 0.38 105,600 106,200 105,200 278,040 29,472,240,000
18/08/2017 105,600 0.00 ■■ 0.00 105,600 106,800 104,500 319,960 33,787,776,000
17/08/2017 105,600 -1.80 ▼ -1.68 107,000 107,400 105,600 434,080 45,838,848,000
16/08/2017 107,400 0.10 ▲ 0.09 107,500 108,500 107,200 266,480 28,619,952,000
15/08/2017 107,300 0.80 ▲ 0.75 106,500 108,500 106,500 384,890 41,298,697,000
14/08/2017 106,500 0.70 ▲ 0.66 105,800 107,200 105,500 229,930 24,487,545,000
11/08/2017 105,800 0.60 ▲ 0.57 105,000 106,500 104,700 357,440 37,817,152,000
10/08/2017 105,200 0.90 ▲ 0.86 103,000 105,600 103,000 314,170 33,050,684,000
09/08/2017 104,300 -2.70 ▼ -2.52 106,000 106,100 104,000 642,160 66,977,288,000
08/08/2017 107,000 -2.20 ▼ -2.01 109,000 109,100 106,700 401,650 42,976,550,000
07/08/2017 109,200 2.70 ▲ 2.54 108,000 109,900 107,100 992,150 108,342,780,000
04/08/2017 106,500 6.40 ▲ 6.39 102,000 106,500 101,500 975,130 103,851,345,000
03/08/2017 100,100 0.60 ▲ 0.60 99,100 100,900 99,100 327,450 32,777,745,000
02/08/2017 99,500 0.00 ■■ 0.00 99,200 100,500 99,100 183,370 18,245,315,000
01/08/2017 99,500 -1.00 ▼ -1.00 100,500 101,000 99,100 187,240 18,630,380,000
31/07/2017 100,500 -0.50 ▼ -0.50 101,000 101,300 100,000 230,400 23,155,200,000
28/07/2017 101,000 1.50 ▲ 1.51 99,500 101,000 99,500 256,490 25,905,490,000
27/07/2017 99,500 -0.50 ▼ -0.50 100,000 100,500 99,100 207,900 20,686,050,000
26/07/2017 100,000 1.40 ▲ 1.42 98,600 101,000 98,600 218,910 21,891,000,000
25/07/2017 98,600 1.00 ▲ 1.02 98,000 98,800 97,800 219,850 21,677,210,000
24/07/2017 97,600 0.60 ▲ 0.62 97,000 98,700 97,000 334,540 32,651,104,000
21/07/2017 97,000 -3.50 ▼ -3.48 100,500 101,000 96,500 744,800 72,245,600,000
20/07/2017 100,500 -1.60 ▼ -1.57 102,000 102,000 100,000 421,830 42,393,915,000
19/07/2017 102,100 -0.10 ▼ -0.10 102,200 102,400 101,500 195,430 19,953,403,000
18/07/2017 102,200 -1.00 ▼ -0.97 102,500 102,800 101,500 156,360 15,979,992,000
17/07/2017 103,200 1.20 ▲ 1.18 102,000 104,900 102,000 566,470 58,459,704,000
14/07/2017 102,000 -0.60 ▼ -0.58 102,500 102,600 102,000 150,230 15,323,460,000
13/07/2017 102,600 0.10 ▲ 0.10 102,900 102,900 101,600 162,470 16,669,422,000
12/07/2017 102,500 1.00 ▲ 0.99 101,500 102,600 101,000 201,330 20,636,325,000
11/07/2017 101,500 0.00 ■■ 0.00 101,500 102,000 100,500 282,370 28,660,555,000
10/07/2017 101,500 -1.50 ▼ -1.46 103,000 103,000 100,000 317,010 32,176,515,000
07/07/2017 103,000 0.30 ▲ 0.29 102,600 103,400 102,600 352,070 36,263,210,000
06/07/2017 102,700 0.00 ■■ 0.00 102,700 103,000 102,000 357,610 36,726,547,000
05/07/2017 102,700 -0.80 ▼ -0.77 103,500 104,000 102,700 247,230 25,390,521,000
04/07/2017 103,500 0.70 ▲ 0.68 102,300 104,500 102,200 333,370 34,503,795,000
03/07/2017 102,800 -0.10 ▼ -0.10 102,900 104,300 102,500 554,410 56,993,348,000
30/06/2017 102,900 1.90 ▲ 1.88 101,900 104,000 101,800 519,720 53,479,188,000
29/06/2017 101,000 0.50 ▲ 0.50 100,500 102,000 100,100 404,540 40,858,540,000
28/06/2017 100,500 -0.80 ▼ -0.79 100,000 101,000 99,000 1,111,060 111,661,530,000
27/06/2017 101,300 -1.70 ▼ -1.65 103,000 103,000 101,000 272,110 27,564,743,000
26/06/2017 103,000 0.10 ▲ 0.10 104,000 104,000 101,900 321,990 33,164,970,000
23/06/2017 102,900 1.90 ▲ 1.88 103,000 105,400 101,200 596,460 61,375,734,000
22/06/2017 101,000 3.30 ▲ 3.38 97,700 101,000 97,700 398,150 40,213,150,000
21/06/2017 97,700 0.70 ▲ 0.72 97,500 97,900 96,600 314,390 30,715,903,000
20/06/2017 97,000 1.90 ▲ 2.00 95,200 98,000 95,100 420,950 40,832,150,000
19/06/2017 95,100 -0.10 ▼ -0.11 95,000 95,400 94,800 171,770 16,335,327,000
16/06/2017 95,200 -0.50 ▼ -0.52 96,000 96,000 95,000 176,730 16,824,696,000
15/06/2017 95,700 0.20 ▲ 0.21 95,500 96,300 95,400 166,790 15,961,803,000
14/06/2017 95,500 0.50 ▲ 0.53 95,000 95,500 94,500 215,100 20,542,050,000
13/06/2017 95,000 -1.50 ▼ -1.55 96,000 96,700 94,800 228,320 21,690,400,000
12/06/2017 96,500 -0.80 ▼ -0.82 97,300 97,700 96,300 120,460 11,624,390,000
09/06/2017 97,300 -0.70 ▼ -0.71 98,000 98,700 97,000 139,610 13,584,053,000
08/06/2017 98,000 1.00 ▲ 1.03 97,500 98,500 96,800 290,590 28,477,820,000
07/06/2017 97,000 0.80 ▲ 0.83 96,200 97,200 95,500 359,430 34,864,710,000
06/06/2017 96,200 1.20 ▲ 1.26 95,000 96,500 94,500 258,430 24,860,966,000
05/06/2017 95,000 -0.50 ▼ -0.52 95,000 95,700 94,400 146,690 13,935,550,000
02/06/2017 95,500 -0.30 ▼ -0.31 97,000 97,000 94,800 124,580 11,897,390,000
01/06/2017 95,800 2.30 ▲ 2.46 93,500 95,800 93,500 215,340 20,629,572,000
31/05/2017 93,500 0.20 ▲ 0.21 92,800 95,500 92,800 185,320 17,327,420,000
30/05/2017 93,300 -0.90 ▼ -0.96 93,500 94,500 92,500 358,640 33,461,112,000
29/05/2017 94,200 -2.80 ▼ -2.89 97,000 97,800 94,200 399,320 37,615,944,000
26/05/2017 97,000 -1.30 ▼ -1.32 97,500 98,000 96,800 244,610 23,727,170,000
25/05/2017 98,300 -0.60 ▼ -0.61 99,000 101,000 97,900 419,610 41,247,663,000
24/05/2017 98,900 4.40 ▲ 4.66 95,000 101,100 95,000 844,050 83,476,545,000
23/05/2017 94,500 3.30 ▲ 3.62 91,500 95,000 91,200 418,500 39,548,250,000
22/05/2017 91,200 -90.30 ▼ -49.75 95,000 95,000 91,000 695,190 63,401,328,000
19/05/2017 181,500 1.20 ▲ 0.67 180,500 181,700 180,300 303,350 55,058,025,000
18/05/2017 180,300 0.30 ▲ 0.17 180,000 182,000 179,000 201,390 36,310,617,000
17/05/2017 180,000 -0.70 ▼ -0.39 181,000 182,600 178,700 185,390 33,370,200,000
16/05/2017 180,700 -2.70 ▼ -1.47 183,500 183,500 180,100 261,360 47,227,752,000
15/05/2017 183,400 9.40 ▲ 5.40 174,400 184,000 174,400 448,540 82,262,236,000
09/05/2017 172,500 1.60 ▲ 0.94 170,100 172,500 170,100 199,170 34,356,825,000
08/05/2017 170,900 -1.10 ▼ -0.64 172,000 172,300 169,900 67,420 11,522,078,000
05/05/2017 172,000 0.20 ▲ 0.12 172,000 173,000 171,000 142,540 24,516,880,000
04/05/2017 171,800 3.20 ▲ 1.90 169,000 172,000 169,000 225,890 38,807,902,000
03/05/2017 168,600 1.60 ▲ 0.96 166,000 169,500 166,000 73,610 12,410,646,000
28/04/2017 167,000 0.20 ▲ 0.12 166,900 167,000 166,000 102,600 17,134,200,000
27/04/2017 166,800 2.70 ▲ 1.65 165,000 166,900 164,100 76,780 12,806,904,000
26/04/2017 164,100 0.60 ▲ 0.37 163,500 166,300 163,500 145,010 23,796,141,000
25/04/2017 163,500 -2.50 ▼ -1.51 165,100 166,000 162,700 73,220 11,971,470,000
24/04/2017 166,000 -0.50 ▼ -0.30 166,900 168,000 166,000 150,250 24,941,500,000
21/04/2017 166,500 0.50 ▲ 0.30 166,000 167,400 166,000 55,150 9,182,475,000
20/04/2017 166,000 -1.00 ▼ -0.60 167,000 167,000 166,000 40,210 6,674,860,000
19/04/2017 167,000 4.00 ▲ 2.45 163,000 167,000 163,000 98,260 16,409,420,000
18/04/2017 163,000 -2.00 ▼ -1.21 165,000 165,000 161,200 177,340 28,906,420,000
17/04/2017 165,000 -2.20 ▼ -1.32 167,000 168,000 165,000 206,180 34,019,700,000
14/04/2017 167,200 -2.80 ▼ -1.65 170,000 170,100 167,200 126,310 21,119,032,000
13/04/2017 170,000 1.00 ▲ 0.59 169,500 170,700 169,500 86,350 14,679,500,000
12/04/2017 169,000 0.40 ▲ 0.24 168,300 170,900 168,100 160,680 27,154,920,000
11/04/2017 168,600 2.50 ▲ 1.51 166,200 168,600 166,200 88,220 14,873,892,000
10/04/2017 166,100 -0.90 ▼ -0.54 167,000 167,000 166,000 69,450 11,535,645,000
07/04/2017 167,000 0.00 ■■ 0.00 167,000 167,300 166,000 54,260 9,061,420,000
05/04/2017 167,000 0.50 ▲ 0.30 166,500 167,400 166,500 57,020 9,522,340,000
04/04/2017 166,500 -1.00 ▼ -0.60 167,500 167,500 166,100 98,080 16,330,320,000
03/04/2017 167,500 -0.80 ▼ -0.48 169,000 169,000 166,600 155,160 25,989,300,000
31/03/2017 168,300 -0.20 ▼ -0.12 167,100 169,300 167,100 62,910 10,587,753,000
30/03/2017 168,500 1.00 ▲ 0.60 166,200 168,700 166,200 142,470 24,006,195,000
29/03/2017 167,500 1.50 ▲ 0.90 166,000 168,200 164,500 309,790 51,889,825,000
28/03/2017 166,000 0.00 ■■ 0.00 166,000 167,800 165,000 131,620 21,848,920,000
27/03/2017 166,000 -2.70 ▼ -1.60 168,700 170,000 165,800 356,790 59,227,140,000
24/03/2017 168,700 0.20 ▲ 0.12 169,500 169,800 168,500 105,010 17,715,187,000
23/03/2017 168,500 -0.70 ▼ -0.41 169,200 169,900 167,800 175,150 29,512,775,000
22/03/2017 169,200 -3.20 ▼ -1.86 171,700 172,000 169,000 254,390 43,042,788,000
21/03/2017 172,400 0.60 ▲ 0.35 171,600 172,800 171,600 141,970 24,475,628,000
20/03/2017 171,800 0.10 ▲ 0.06 173,000 173,000 171,100 91,340 15,692,212,000
17/03/2017 171,700 0.70 ▲ 0.41 171,000 172,400 169,000 236,840 40,665,428,000
16/03/2017 171,000 -3.00 ▼ -1.72 176,500 176,700 170,500 349,140 59,702,940,000
15/03/2017 174,000 2.00 ▲ 1.16 174,000 174,900 172,600 357,810 62,258,940,000
14/03/2017 172,000 2.20 ▲ 1.30 170,000 172,000 170,000 242,660 41,737,520,000
13/03/2017 169,800 0.80 ▲ 0.47 170,500 171,800 169,500 223,660 37,977,468,000
10/03/2017 169,000 0.00 ■■ 0.00 169,000 169,800 168,600 54,480 9,207,120,000
09/03/2017 169,000 -0.80 ▼ -0.47 169,800 170,000 168,700 41,170 6,957,730,000
08/03/2017 169,800 1.90 ▲ 1.13 168,900 172,400 168,000 278,100 47,221,380,000
07/03/2017 167,900 1.60 ▲ 0.96 166,300 168,300 165,000 116,510 19,562,029,000
06/03/2017 166,300 0.00 ■■ 0.00 167,000 167,500 166,000 95,580 15,894,954,000
03/03/2017 166,300 -0.70 ▼ -0.42 167,000 167,200 166,000 106,870 17,772,481,000
02/03/2017 167,000 0.50 ▲ 0.30 166,100 169,000 166,000 100,290 16,748,430,000
01/03/2017 166,500 -0.60 ▼ -0.36 167,000 167,000 165,900 104,490 17,397,585,000
28/02/2017 167,100 -1.50 ▼ -0.89 168,000 169,000 167,100 115,880 19,363,548,000
27/02/2017 168,600 2.60 ▲ 1.57 169,400 173,000 168,000 338,060 56,996,916,000
24/02/2017 166,000 0.70 ▲ 0.42 163,100 166,000 162,000 189,820 31,510,120,000
23/02/2017 165,300 -0.80 ▼ -0.48 166,100 167,000 163,500 242,260 40,045,578,000
22/02/2017 166,100 -2.40 ▼ -1.42 169,000 169,500 165,500 203,790 33,849,519,000
21/02/2017 168,500 0.50 ▲ 0.30 168,000 170,000 168,000 114,080 19,222,480,000
20/02/2017 168,000 -4.00 ▼ -2.33 172,000 172,000 168,000 213,330 35,839,440,000
17/02/2017 172,000 -1.00 ▼ -0.58 173,000 175,500 170,700 438,000 75,336,000,000
16/02/2017 173,000 0.00 ■■ 0.00 172,700 178,000 172,700 224,120 38,772,760,000
15/02/2017 173,000 1.00 ▲ 0.58 172,000 173,800 171,000 112,270 19,422,710,000
14/02/2017 172,000 -1.20 ▼ -0.69 173,800 173,900 172,000 113,620 19,542,640,000
13/02/2017 173,200 4.90 ▲ 2.91 169,000 173,900 169,000 399,340 69,165,688,000
10/02/2017 168,300 1.30 ▲ 0.78 167,000 169,500 167,000 131,350 22,106,205,000
09/02/2017 167,000 -1.80 ▼ -1.07 168,800 168,900 165,300 249,940 41,739,980,000
08/02/2017 168,800 -1.60 ▼ -0.94 170,000 170,400 167,000 204,010 34,436,888,000
07/02/2017 170,400 -0.10 ▼ -0.06 170,000 170,900 169,500 200,400 34,148,160,000
06/02/2017 170,500 2.50 ▲ 1.49 168,000 170,900 166,600 249,400 42,522,700,000
03/02/2017 168,000 -1.00 ▼ -0.59 169,000 170,900 167,100 122,970 20,658,960,000
02/02/2017 169,000 9.00 ▲ 5.62 161,000 169,000 160,100 422,570 71,414,330,000
25/01/2017 160,000 1.00 ▲ 0.63 159,000 160,000 158,500 82,160 13,145,600,000
24/01/2017 159,000 0.70 ▲ 0.44 158,300 159,000 158,000 120,870 19,218,330,000
23/01/2017 158,300 -1.20 ▼ -0.75 159,900 159,900 157,500 62,600 9,909,580,000
20/01/2017 159,500 2.00 ▲ 1.27 157,100 160,000 157,100 74,860 11,940,170,000
19/01/2017 157,500 -0.50 ▼ -0.32 159,000 159,000 157,500 37,760 5,947,200,000
18/01/2017 158,000 0.00 ■■ 0.00 158,100 158,600 158,000 82,110 12,973,380,000
17/01/2017 158,000 -0.50 ▼ -0.32 158,000 158,500 157,500 106,820 16,877,560,000
16/01/2017 158,500 -1.00 ▼ -0.63 159,000 160,000 158,500 83,590 13,249,015,000
13/01/2017 159,500 -0.50 ▼ -0.31 160,000 160,300 159,100 84,390 13,460,205,000
12/01/2017 160,000 0.00 ■■ 0.00 160,000 162,400 160,000 205,680 32,908,800,000
11/01/2017 160,000 2.80 ▲ 1.78 157,500 160,000 157,500 348,450 55,752,000,000
10/01/2017 157,200 0.50 ▲ 0.32 156,200 158,400 155,100 180,070 28,307,004,000
09/01/2017 156,700 -1.10 ▼ -0.70 158,000 158,000 156,500 126,740 19,860,158,000
06/01/2017 157,800 0.00 ■■ 0.00 157,700 158,900 157,000 210,050 33,145,890,000
05/01/2017 157,800 0.50 ▲ 0.32 157,300 157,800 157,000 116,930 18,451,554,000
04/01/2017 157,300 0.60 ▲ 0.38 156,700 157,800 156,100 75,090 11,811,657,000
03/01/2017 156,700 0.70 ▲ 0.45 156,000 157,000 155,000 127,640 20,001,188,000
30/12/2016 156,000 -3.00 ▼ -1.89 156,900 158,000 155,500 739,330 115,335,480,000
29/12/2016 159,000 -0.20 ▼ -0.13 159,000 160,000 157,500 319,690 50,830,710,000
28/12/2016 159,200 -0.30 ▼ -0.19 159,500 159,500 158,100 141,150 22,471,080,000
27/12/2016 159,500 0.60 ▲ 0.38 158,900 161,000 158,100 252,970 40,348,715,000
26/12/2016 158,900 4.10 ▲ 2.65 155,000 158,900 155,000 280,350 44,547,615,000
23/12/2016 154,800 -0.20 ▼ -0.13 155,100 155,800 154,500 198,200 30,681,360,000
22/12/2016 155,000 -0.70 ▼ -0.45 155,000 155,700 153,600 249,980 38,746,900,000
21/12/2016 155,700 1.10 ▲ 0.71 154,600 155,900 154,000 156,770 24,409,089,000
20/12/2016 154,600 3.60 ▲ 2.38 150,000 154,600 149,100 292,650 45,243,690,000
19/12/2016 151,000 -2.40 ▼ -1.56 156,000 158,500 148,000 1,394,910 210,631,410,000
16/12/2016 153,400 -0.40 ▼ -0.26 153,000 154,300 152,500 52,320 8,025,888,000
15/12/2016 153,800 -1.20 ▼ -0.77 155,800 155,800 153,800 110,950 17,064,110,000
14/12/2016 155,000 2.40 ▲ 1.57 152,000 155,000 152,000 71,500 11,082,500,000
13/12/2016 152,600 0.00 ■■ 0.00 152,200 153,500 151,100 84,180 12,845,868,000
12/12/2016 152,600 -2.40 ▼ -1.55 155,500 155,500 152,600 84,390 12,877,914,000
09/12/2016 155,000 0.00 ■■ 0.00 155,000 156,000 154,000 81,800 12,679,000,000
08/12/2016 155,000 0.80 ▲ 0.52 156,900 156,900 153,500 97,210 15,067,550,000
07/12/2016 154,200 0.20 ▲ 0.13 153,500 154,900 150,100 180,290 27,800,718,000
06/12/2016 154,000 -3.00 ▼ -1.91 157,000 159,900 153,500 298,940 46,036,760,000
05/12/2016 157,000 -8.00 ▼ -4.85 164,000 164,000 157,000 249,980 39,246,860,000
02/12/2016 165,000 -0.50 ▼ -0.30 166,700 166,700 165,000 167,130 27,576,450,000
01/12/2016 165,500 0.50 ▲ 0.30 165,000 167,500 165,000 249,290 41,257,495,000
30/11/2016 165,000 2.00 ▲ 1.23 163,000 165,000 162,000 196,420 32,409,300,000
29/11/2016 163,000 0.50 ▲ 0.31 164,000 164,000 162,500 112,320 18,308,160,000
28/11/2016 162,500 -0.50 ▼ -0.31 162,500 165,500 162,500 286,650 46,580,625,000
25/11/2016 163,000 0.90 ▲ 0.56 162,200 164,000 160,000 107,770 17,566,510,000
24/11/2016 162,100 0.10 ▲ 0.06 162,000 164,000 162,000 68,530 11,108,713,000
23/11/2016 162,000 -2.40 ▼ -1.46 164,000 165,000 160,000 241,160 39,067,920,000
22/11/2016 164,400 7.90 ▲ 5.05 156,100 164,400 156,100 273,000 44,881,200,000
21/11/2016 156,500 0.50 ▲ 0.32 156,400 157,900 156,000 47,690 7,463,485,000
18/11/2016 156,000 0.50 ▲ 0.32 154,100 157,500 154,100 69,310 10,812,360,000
17/11/2016 155,500 2.50 ▲ 1.63 154,000 157,700 153,000 150,580 23,415,190,000
16/11/2016 153,000 -2.20 ▼ -1.42 155,100 155,300 152,900 160,290 24,524,370,000
15/11/2016 155,200 -1.80 ▼ -1.15 157,500 158,000 154,600 162,860 25,275,872,000
14/11/2016 157,000 -1.20 ▼ -0.76 157,000 160,900 157,000 198,830 31,216,310,000
11/11/2016 158,200 0.70 ▲ 0.44 157,500 160,000 156,000 105,990 16,767,618,000
10/11/2016 157,500 2.50 ▲ 1.61 159,000 161,000 156,500 233,850 36,831,375,000
09/11/2016 155,000 0.80 ▲ 0.52 152,300 155,000 147,000 319,730 49,558,150,000
08/11/2016 154,200 1.70 ▲ 1.11 153,500 157,000 153,000 136,330 21,022,086,000
07/11/2016 152,500 1.00 ▲ 0.66 152,000 153,900 151,600 34,680 5,288,700,000
04/11/2016 151,500 -1.50 ▼ -0.98 153,000 155,500 151,000 338,550 51,290,325,000
03/11/2016 153,000 6.20 ▲ 4.22 146,000 153,000 146,000 627,210 95,963,130,000
02/11/2016 146,800 -0.20 ▼ -0.14 147,000 149,300 146,000 104,410 15,327,388,000
01/11/2016 147,000 2.00 ▲ 1.38 143,000 147,200 143,000 105,610 15,524,670,000
31/10/2016 145,000 -3.50 ▼ -2.36 148,500 148,500 145,000 118,380 17,165,100,000
28/10/2016 148,500 2.00 ▲ 1.37 146,500 148,500 146,500 118,150 17,545,275,000
27/10/2016 146,500 2.50 ▲ 1.74 144,900 146,500 144,900 137,950 20,209,675,000
26/10/2016 144,000 0.00 ■■ 0.00 143,300 146,500 143,300 203,050 29,239,200,000
25/10/2016 144,000 -1.50 ▼ -1.03 145,600 145,900 143,000 159,550 22,975,200,000
24/10/2016 145,500 -5.50 ▼ -3.64 151,900 151,900 145,500 229,130 33,338,415,000
21/10/2016 151,000 1.00 ▲ 0.67 151,000 155,000 149,200 172,440 26,038,440,000
20/10/2016 150,000 -0.30 ▼ -0.20 150,300 150,500 148,000 143,530 21,529,500,000
19/10/2016 150,300 0.30 ▲ 0.20 151,800 152,900 150,100 103,920 15,619,176,000
18/10/2016 150,000 6.70 ▲ 4.68 142,000 151,900 142,000 268,420 40,263,000,000
17/10/2016 143,300 -4.70 ▼ -3.18 146,000 146,800 143,100 210,270 30,131,691,000
14/10/2016 148,000 0.40 ▲ 0.27 148,400 152,000 147,600 145,960 21,602,080,000
13/10/2016 147,600 9.60 ▲ 6.96 138,000 147,600 138,000 739,640 109,170,864,000
12/10/2016 138,000 2.60 ▲ 1.92 135,200 138,900 135,200 123,500 17,043,000,000
11/10/2016 135,400 1.20 ▲ 0.89 135,400 135,400 133,000 114,380 15,487,052,000
10/10/2016 134,200 -0.30 ▼ -0.22 134,100 135,400 134,100 71,260 9,563,092,000
07/10/2016 134,500 -1.30 ▼ -0.96 135,800 136,800 134,100 105,310 14,164,195,000
06/10/2016 135,800 0.80 ▲ 0.59 134,900 138,000 134,800 105,360 14,307,888,000
05/10/2016 135,000 -1.00 ▼ -0.74 137,900 137,900 135,000 119,470 16,128,450,000
04/10/2016 136,000 -2.90 ▼ -2.09 138,900 138,900 135,900 193,350 26,295,600,000
03/10/2016 138,900 -0.30 ▼ -0.22 140,700 140,700 138,600 146,180 20,304,402,000
30/09/2016 139,200 0.60 ▲ 0.43 139,900 140,300 138,700 96,750 13,467,600,000
29/09/2016 138,600 1.10 ▲ 0.80 137,500 141,000 137,000 231,710 32,115,006,000
28/09/2016 137,500 1.60 ▲ 1.18 135,900 138,000 135,000 143,310 19,705,125,000
27/09/2016 135,900 0.90 ▲ 0.67 134,900 136,100 134,500 116,840 15,878,556,000
26/09/2016 135,000 -2.00 ▼ -1.46 137,000 137,000 134,600 160,460 21,662,100,000
23/09/2016 137,000 -0.90 ▼ -0.65 138,000 139,000 135,600 155,140 21,254,180,000
22/09/2016 137,900 2.90 ▲ 2.15 135,000 138,800 135,000 127,670 17,605,693,000
21/09/2016 135,000 1.50 ▲ 1.12 133,000 136,500 133,000 130,260 17,585,100,000
20/09/2016 133,500 2.50 ▲ 1.91 131,000 134,000 131,000 106,800 14,257,800,000
19/09/2016 131,000 -3.10 ▼ -2.31 134,100 134,200 130,000 264,460 34,644,260,000
16/09/2016 134,100 1.70 ▲ 1.28 134,000 135,600 133,000 151,300 20,289,330,000
15/09/2016 132,400 -3.40 ▼ -2.50 135,600 135,600 132,400 172,940 22,897,256,000
14/09/2016 135,800 -2.70 ▼ -1.95 138,900 138,900 135,800 73,620 9,997,596,000
13/09/2016 138,500 3.50 ▲ 2.59 135,000 139,000 135,000 93,000 12,880,500,000
12/09/2016 135,000 -5.00 ▼ -3.57 140,000 140,000 134,200 246,870 33,327,450,000
09/09/2016 140,000 -4.00 ▼ -2.78 144,000 144,000 138,000 377,010 52,781,400,000
08/09/2016 144,000 0.00 ■■ 0.00 145,000 145,000 143,000 144,480 20,805,120,000
07/09/2016 144,000 -2.00 ▼ -1.37 145,000 146,000 140,000 148,920 21,444,480,000
06/09/2016 146,000 1.00 ▲ 0.69 145,000 147,000 144,000 135,710 19,813,660,000
05/09/2016 145,000 2.00 ▲ 1.40 144,000 145,000 142,000 150,500 21,822,500,000
01/09/2016 143,000 -1.00 ▼ -0.69 145,000 145,000 142,000 217,600 31,116,800,000
31/08/2016 144,000 0.00 ■■ 0.00 147,000 147,000 142,000 267,210 38,478,240,000
30/08/2016 144,000 7.00 ▲ 5.11 138,000 144,000 138,000 240,460 34,626,240,000
29/08/2016 137,000 -6.00 ▼ -4.20 143,000 145,000 137,000 474,240 64,970,880,000
26/08/2016 143,000 1.00 ▲ 0.70 142,000 146,000 142,000 319,450 45,681,350,000
25/08/2016 142,000 -4.00 ▼ -2.74 145,000 146,000 141,000 480,970 68,297,740,000
24/08/2016 146,000 -7.00 ▼ -4.58 153,000 157,000 146,000 1,015,770 148,302,420,000
23/08/2016 153,000 2.00 ▲ 1.32 150,000 153,000 148,000 208,990 31,975,470,000
22/08/2016 151,000 -1.00 ▼ -0.66 152,000 155,000 150,000 222,720 33,630,720,000
19/08/2016 152,000 1.00 ▲ 0.66 150,000 157,000 147,000 312,270 47,465,040,000
18/08/2016 151,000 -3.00 ▼ -1.95 153,000 153,000 150,000 173,180 26,150,180,000
17/08/2016 154,000 9.00 ▲ 6.21 149,000 155,000 147,000 298,740 46,005,960,000
16/08/2016 145,000 4.00 ▲ 2.84 142,000 150,000 142,000 423,840 61,456,800,000
15/08/2016 141,000 4.00 ▲ 2.92 137,000 143,000 136,000 293,800 41,425,800,000
12/08/2016 137,000 -2.00 ▼ -1.44 143,000 143,000 137,000 128,800 17,645,600,000
11/08/2016 139,000 7.00 ▲ 5.30 132,000 139,000 131,000 366,120 50,890,680,000
10/08/2016 132,000 1.00 ▲ 0.76 131,000 134,000 130,000 154,070 20,337,240,000
09/08/2016 131,000 -1.00 ▼ -0.76 132,000 134,000 131,000 99,040 12,974,240,000
08/08/2016 132,000 0.00 ■■ 0.00 134,000 134,000 132,000 81,890 10,809,480,000
05/08/2016 132,000 3.00 ▲ 2.33 129,000 133,000 129,000 156,700 20,684,400,000
04/08/2016 129,000 5.00 ▲ 4.03 129,000 130,000 127,000 149,850 19,330,650,000
03/08/2016 124,000 0.00 ■■ 0.00 122,000 125,000 122,000 175,840 21,804,160,000
02/08/2016 124,000 -6.00 ▼ -4.62 129,000 129,000 124,000 160,680 19,924,320,000
01/08/2016 130,000 -4.00 ▼ -2.99 134,000 135,000 130,000 202,820 26,366,600,000
29/07/2016 134,000 1.00 ▲ 0.75 133,000 136,000 133,000 102,870 13,784,580,000
28/07/2016 133,000 3.00 ▲ 2.31 130,000 135,000 129,000 120,870 16,075,710,000
27/07/2016 130,000 0.00 ■■ 0.00 130,000 131,000 129,000 57,150 7,429,500,000
26/07/2016 130,000 -3.00 ▼ -2.26 133,000 133,000 130,000 56,150 7,299,500,000
25/07/2016 133,000 -2.00 ▼ -1.48 135,000 135,000 130,000 67,230 8,941,590,000
22/07/2016 135,000 6.00 ▲ 4.65 128,000 135,000 124,000 384,670 51,930,450,000
21/07/2016 129,000 -4.00 ▼ -3.01 133,000 135,000 127,000 266,080 34,324,320,000
20/07/2016 133,000 -7.00 ▼ -5.00 139,000 139,000 133,000 280,260 37,274,580,000
19/07/2016 140,000 1.00 ▲ 0.72 140,000 140,000 136,000 255,690 35,796,600,000
18/07/2016 139,000 2.00 ▲ 1.46 138,000 140,000 137,000 224,360 31,186,040,000
15/07/2016 137,000 -3.00 ▼ -2.14 140,000 141,000 133,000 278,440 38,146,280,000
14/07/2016 140,000 0.00 ■■ 0.00 140,000 144,000 139,000 233,920 32,748,800,000
13/07/2016 140,000 5.00 ▲ 3.70 138,000 141,000 136,000 207,820 29,094,800,000
12/07/2016 135,000 3.00 ▲ 2.27 132,000 135,000 129,000 183,060 24,713,100,000
11/07/2016 132,000 2.00 ▲ 1.54 129,000 136,000 129,000 222,850 29,416,200,000
08/07/2016 130,000 -1.00 ▼ -0.76 131,000 133,000 129,000 121,180 15,753,400,000
07/07/2016 131,000 8.00 ▲ 6.50 125,000 131,000 123,000 452,050 59,218,550,000
06/07/2016 123,000 0.00 ■■ 0.00 122,000 123,000 120,000 189,000 23,247,000,000
05/07/2016 123,000 -1.00 ▼ -0.81 125,000 125,000 123,000 170,630 20,987,490,000
04/07/2016 124,000 1.00 ▲ 0.81 125,000 125,000 122,000 204,000 25,296,000,000
01/07/2016 123,000 0.00 ■■ 0.00 123,000 125,000 122,000 254,340 31,283,820,000
30/06/2016 123,000 -2.00 ▼ -1.60 125,000 127,000 123,000 136,970 16,847,310,000
29/06/2016 125,000 6.00 ▲ 5.04 118,000 125,000 118,000 299,110 37,388,750,000
28/06/2016 119,000 -3.00 ▼ -2.46 119,000 121,000 118,000 135,670 16,144,730,000
27/06/2016 122,000 0.00 ■■ 0.00 120,000 122,000 115,000 201,010 24,523,220,000
24/06/2016 122,000 7.00 ▲ 6.09 115,000 123,000 107,000 877,910 107,105,020,000
23/06/2016 115,000 7.00 ▲ 6.48 107,000 115,000 107,000 448,580 51,586,700,000
22/06/2016 108,000 0.00 ■■ 0.00 108,000 109,000 106,000 99,510 10,747,080,000
21/06/2016 108,000 1.00 ▲ 0.93 110,000 110,000 106,000 264,300 28,544,400,000
20/06/2016 107,000 7.00 ▲ 7.00 104,000 107,000 104,000 288,080 30,824,560,000
17/06/2016 100,000 -2.00 ▼ -1.96 101,000 103,000 98,000 154,070 15,407,000,000
16/06/2016 102,000 2.50 ▲ 2.51 100,000 103,000 99,500 118,040 12,040,080,000
15/06/2016 99,500 -0.50 ▼ -0.50 101,000 101,000 99,000 164,120 16,329,940,000
14/06/2016 100,000 6.00 ▲ 6.38 94,000 100,000 93,000 313,590 31,359,000,000
13/06/2016 94,000 0.00 ■■ 0.00 94,000 94,000 93,000 123,360 11,595,840,000
10/06/2016 94,000 1.50 ▲ 1.62 93,000 94,000 92,000 125,150 11,764,100,000
09/06/2016 92,500 -2.00 ▼ -2.12 93,500 94,000 91,500 304,660 28,181,050,000
08/06/2016 94,500 -1.00 ▼ -1.05 96,000 96,000 94,000 283,670 26,806,815,000
07/06/2016 95,500 3.50 ▲ 3.80 93,500 96,000 93,000 365,940 34,947,270,000
06/06/2016 92,000 4.00 ▲ 4.55 88,500 92,500 88,500 555,590 51,114,280,000
03/06/2016 88,000 2.50 ▲ 2.92 85,500 88,500 85,500 303,770 26,731,760,000
02/06/2016 85,500 0.00 ■■ 0.00 85,500 85,500 85,000 120,220 10,278,810,000
01/06/2016 85,500 -0.50 ▼ -0.58 86,000 86,000 85,000 89,680 7,667,640,000
31/05/2016 86,000 0.50 ▲ 0.58 86,000 86,500 85,500 156,180 13,431,480,000
30/05/2016 85,500 1.00 ▲ 1.18 85,000 85,500 84,500 185,160 15,831,180,000
27/05/2016 84,500 2.00 ▲ 2.42 82,500 85,000 82,000 428,880 36,240,360,000
26/05/2016 82,500 -1.50 ▼ -1.79 84,000 84,500 82,500 279,620 23,068,650,000
25/05/2016 84,000 0.50 ▲ 0.60 83,500 84,000 83,000 184,200 15,472,800,000
24/05/2016 83,500 3.50 ▲ 4.38 81,500 84,000 81,500 588,980 49,179,830,000
23/05/2016 80,000 3.00 ▲ 3.90 78,000 80,000 77,500 803,880 64,310,400,000
20/05/2016 77,000 0.50 ▲ 0.65 76,000 77,500 76,000 42,320 3,258,640,000
19/05/2016 76,500 -0.50 ▼ -0.65 77,000 77,500 76,500 57,210 4,376,565,000
18/05/2016 77,000 0.00 ■■ 0.00 77,000 78,000 76,500 41,930 3,228,610,000
17/05/2016 77,000 1.00 ▲ 1.32 75,500 77,000 75,500 103,450 7,965,650,000
16/05/2016 76,000 0.00 ■■ 0.00 76,000 77,000 75,500 42,770 3,250,520,000
13/05/2016 76,000 -1.50 ▼ -1.94 78,000 78,000 76,000 113,660 8,638,160,000
12/05/2016 77,500 -1.00 ▼ -1.27 78,000 78,500 77,000 73,160 5,669,900,000
11/05/2016 78,500 0.50 ▲ 0.64 78,500 78,500 77,500 128,100 10,055,850,000
10/05/2016 78,000 -0.50 ▼ -0.64 78,500 78,500 77,500 125,390 9,780,420,000
09/05/2016 78,500 0.00 ■■ 0.00 78,500 79,500 77,500 243,600 19,122,600,000
06/05/2016 78,500 1.50 ▲ 1.95 78,000 79,000 78,000 225,130 17,672,705,000
05/05/2016 78,500 1.00 ▲ 1.29 78,000 78,500 77,000 341,280 26,790,480,000
04/05/2016 77,500 2.50 ▲ 3.33 75,000 79,000 75,000 322,850 25,020,875,000
29/04/2016 75,000 -1.00 ▼ -1.32 75,000 76,000 75,000 37,930 2,844,750,000
28/04/2016 76,000 0.00 ■■ 0.00 76,000 76,000 75,000 40,980 3,114,480,000
27/04/2016 76,000 -0.50 ▼ -0.65 76,000 77,000 75,500 49,610 3,770,360,000
26/04/2016 76,500 -0.50 ▼ -0.65 77,000 77,500 76,500 110,320 8,439,480,000
25/04/2016 77,000 3.00 ▲ 4.05 77,000 77,000 75,500 135,550 10,437,350,000
22/04/2016 74,000 0.00 ■■ 0.00 73,000 74,500 73,000 29,540 2,185,960,000
21/04/2016 74,000 0.00 ■■ 0.00 74,000 74,000 73,000 27,270 2,017,980,000
20/04/2016 74,000 0.00 ■■ 0.00 73,500 74,000 73,000 49,000 3,626,000,000
19/04/2016 74,000 -2.00 ▼ -2.63 76,000 76,000 74,000 56,650 4,192,100,000
15/04/2016 76,000 0.50 ▲ 0.66 74,500 76,500 74,500 82,180 6,245,680,000
14/04/2016 75,500 -0.50 ▼ -0.66 75,500 76,000 75,000 65,170 4,920,335,000
13/04/2016 76,000 -0.50 ▼ -0.65 76,000 77,000 75,500 32,250 2,451,000,000
12/04/2016 76,500 -0.50 ▼ -0.65 77,000 77,500 76,000 41,990 3,212,235,000
11/04/2016 77,000 0.50 ▲ 0.65 76,500 77,500 76,500 96,990 7,468,230,000
08/04/2016 76,500 0.50 ▲ 0.66 76,000 77,000 75,500 101,900 7,795,350,000
07/04/2016 76,000 0.50 ▲ 0.66 76,000 76,500 75,500 44,780 3,403,280,000
06/04/2016 75,500 -0.50 ▼ -0.66 76,000 76,500 75,000 33,560 2,533,780,000
05/04/2016 76,000 1.00 ▲ 1.33 75,000 76,000 75,000 35,210 2,675,960,000
04/04/2016 75,000 -0.50 ▼ -0.66 75,500 76,000 75,000 34,900 2,617,500,000
01/04/2016 75,500 0.00 ■■ 0.00 76,000 76,000 75,000 76,360 5,765,180,000
31/03/2016 75,500 -1.50 ▼ -1.95 77,000 77,500 75,500 59,990 4,529,245,000
30/03/2016 77,000 -0.50 ▼ -0.65 76,500 77,500 76,500 30,870 2,376,990,000
29/03/2016 77,500 -0.50 ▼ -0.64 77,500 78,500 77,000 101,140 7,838,350,000
28/03/2016 78,000 -0.50 ▼ -0.64 79,000 79,000 78,000 85,470 6,666,660,000
25/03/2016 78,500 0.00 ■■ 0.00 78,500 79,000 78,000 93,810 7,364,085,000
24/03/2016 78,500 0.50 ▲ 0.64 78,500 79,000 77,500 166,690 13,085,165,000
23/03/2016 78,000 1.00 ▲ 1.30 77,500 78,000 77,000 81,460 6,353,880,000
22/03/2016 77,000 -1.00 ▼ -1.28 78,000 78,500 77,000 73,360 5,648,720,000
21/03/2016 78,000 1.00 ▲ 1.30 78,000 79,000 77,500 177,050 13,809,900,000
18/03/2016 77,000 0.00 ■■ 0.00 77,000 77,500 76,500 79,290 6,105,330,000
17/03/2016 77,000 0.00 ■■ 0.00 77,500 78,000 76,000 195,920 15,085,840,000
16/03/2016 77,000 -2.50 ▼ -3.14 79,000 79,000 77,000 298,870 23,012,990,000
15/03/2016 79,500 0.00 ■■ 0.00 79,500 79,500 78,500 113,840 9,050,280,000
14/03/2016 79,500 0.00 ■■ 0.00 80,000 80,500 79,000 90,150 7,166,925,000
11/03/2016 79,500 0.50 ▲ 0.63 79,000 80,000 78,500 210,430 16,729,185,000
10/03/2016 79,000 1.00 ▲ 1.28 78,000 79,000 78,000 105,310 8,319,490,000
09/03/2016 78,000 -0.50 ▼ -0.64 78,000 79,000 78,000 109,120 8,511,360,000
08/03/2016 78,500 -0.50 ▼ -0.63 79,000 79,500 78,000 107,410 8,431,685,000
07/03/2016 79,000 -0.50 ▼ -0.63 79,500 80,000 78,500 132,110 10,436,690,000
04/03/2016 79,500 0.50 ▲ 0.63 78,500 81,000 78,000 339,340 26,977,530,000
03/03/2016 79,000 0.00 ■■ 0.00 79,000 79,000 78,500 86,750 6,853,250,000
02/03/2016 79,000 3.50 ▲ 4.64 75,500 79,000 75,500 393,160 31,059,640,000
01/03/2016 75,500 0.50 ▲ 0.67 75,000 76,000 75,000 109,110 8,237,805,000
29/02/2016 75,000 -0.50 ▼ -0.66 76,500 76,500 75,000 140,520 10,539,000,000
26/02/2016 75,500 -0.50 ▼ -0.66 76,000 77,000 75,500 137,910 10,412,205,000
25/02/2016 76,000 -1.50 ▼ -1.94 77,500 78,000 76,000 197,130 14,981,880,000
24/02/2016 77,500 0.50 ▲ 0.65 77,000 78,000 76,000 61,870 4,794,925,000
23/02/2016 77,000 1.00 ▲ 1.32 77,000 78,000 76,500 265,520 20,445,040,000
22/02/2016 76,000 2.00 ▲ 2.70 74,500 76,000 74,500 132,720 10,086,720,000
19/02/2016 74,000 -0.50 ▼ -0.67 75,000 75,000 74,000 52,460 3,882,040,000
18/02/2016 74,500 2.50 ▲ 3.47 72,000 75,000 72,000 133,790 9,967,355,000
17/02/2016 72,000 -0.50 ▼ -0.69 72,500 73,000 72,000 91,360 6,577,920,000
16/02/2016 72,500 0.00 ■■ 0.00 72,500 72,500 71,500 79,510 5,764,475,000
15/02/2016 72,500 -1.00 ▼ -1.36 72,000 73,000 71,500 41,340 2,997,150,000
05/02/2016 73,500 1.50 ▲ 2.08 72,000 73,500 72,000 41,110 3,021,585,000
04/02/2016 72,000 0.00 ■■ 0.00 72,000 73,000 72,000 46,320 3,335,040,000
03/02/2016 72,000 0.00 ■■ 0.00 71,000 72,000 71,000 38,030 2,738,160,000
02/02/2016 72,000 0.00 ■■ 0.00 71,500 72,500 71,500 51,310 3,694,320,000
01/02/2016 72,000 0.00 ■■ 0.00 71,000 72,500 71,000 105,090 7,566,480,000
29/01/2016 72,000 2.00 ▲ 2.86 70,000 72,000 70,000 149,010 10,728,720,000
28/01/2016 70,000 -1.50 ▼ -2.10 71,500 71,500 70,000 32,570 2,279,900,000
27/01/2016 71,500 0.50 ▲ 0.70 71,000 71,500 70,500 55,080 3,938,220,000
26/01/2016 71,000 -1.00 ▼ -1.39 71,000 71,500 70,000 59,150 4,199,650,000
25/01/2016 72,000 4.00 ▲ 5.88 71,000 72,000 69,500 175,000 12,600,000,000
22/01/2016 68,000 -1.00 ▼ -1.45 69,000 70,000 67,000 94,540 6,428,720,000
21/01/2016 69,000 -1.00 ▼ -1.43 70,000 70,000 68,500 65,230 4,500,870,000
20/01/2016 70,000 -1.00 ▼ -1.41 71,000 71,000 69,500 49,190 3,443,300,000
19/01/2016 71,000 2.00 ▲ 2.90 69,000 71,000 68,500 86,980 6,175,580,000
18/01/2016 69,000 -3.50 ▼ -4.83 72,000 72,000 67,500 222,550 15,355,950,000
15/01/2016 72,500 -1.00 ▼ -1.36 73,500 73,500 72,500 103,340 7,492,150,000
14/01/2016 73,500 -1.00 ▼ -1.34 73,500 74,000 72,500 177,250 13,027,875,000
13/01/2016 74,500 -0.50 ▼ -0.67 75,500 75,500 74,500 58,300 4,343,350,000
12/01/2016 75,000 1.00 ▲ 1.35 73,000 75,000 73,000 72,520 5,439,000,000
11/01/2016 74,000 -1.00 ▼ -1.33 74,500 75,000 73,000 96,610 7,149,140,000
08/01/2016 75,000 -1.00 ▼ -1.32 75,500 76,000 73,000 97,350 7,301,250,000
07/01/2016 76,000 -2.50 ▼ -3.18 78,000 78,000 75,000 222,750 16,929,000,000
06/01/2016 78,500 -0.50 ▼ -0.63 78,500 79,000 78,000 76,610 6,013,885,000
05/01/2016 79,000 0.00 ■■ 0.00 79,000 79,000 77,500 98,210 7,758,590,000
04/01/2016 79,000 0.50 ▲ 0.64 78,500 80,500 78,000 396,020 31,285,580,000
31/12/2015 78,500 -2.50 ▼ -3.09 79,500 80,500 78,000 398,870 31,311,295,000
30/12/2015 81,000 1.50 ▲ 1.89 79,500 81,000 79,500 264,060 21,388,860,000
29/12/2015 79,500 0.00 ■■ 0.00 79,000 80,000 79,000 109,910 8,737,845,000
28/12/2015 79,500 2.00 ▲ 2.58 77,500 80,000 77,000 316,120 25,131,540,000
25/12/2015 77,500 -1.50 ▼ -1.90 79,000 79,000 77,500 51,660 4,003,650,000
24/12/2015 79,000 0.50 ▲ 0.64 78,500 79,000 78,000 57,330 4,529,070,000
23/12/2015 78,500 0.50 ▲ 0.64 77,500 79,000 77,500 182,850 14,353,725,000
22/12/2015 78,000 -1.00 ▼ -1.27 78,500 79,000 77,000 236,520 18,448,560,000
21/12/2015 79,000 0.50 ▲ 0.64 78,000 79,000 77,500 93,740 7,405,460,000
18/12/2015 78,500 -0.50 ▼ -0.63 78,500 79,000 78,500 86,030 6,753,355,000
17/12/2015 79,000 0.50 ▲ 0.64 78,500 79,000 78,000 305,780 24,156,620,000
16/12/2015 78,500 2.00 ▲ 2.61 77,000 79,500 76,500 304,540 23,906,390,000
15/12/2015 76,500 0.50 ▲ 0.66 76,000 76,500 75,500 100,200 7,665,300,000
14/12/2015 76,000 0.50 ▲ 0.66 75,000 76,000 74,500 53,090 4,034,840,000
11/12/2015 75,500 1.50 ▲ 2.03 74,000 75,500 73,500 45,980 3,471,490,000
10/12/2015 74,000 -1.00 ▼ -1.33 75,500 76,000 74,000 51,590 3,817,660,000
09/12/2015 75,000 -2.00 ▼ -2.60 76,000 77,000 74,500 99,560 7,467,000,000
08/12/2015 77,000 1.50 ▲ 1.99 75,000 78,000 74,000 111,010 8,547,770,000
07/12/2015 75,500 -0.50 ▼ -0.66 76,000 76,000 75,000 48,280 3,645,140,000
04/12/2015 76,000 0.00 ■■ 0.00 75,000 76,500 74,000 125,740 9,556,240,000
03/12/2015 76,000 -0.50 ▼ -0.65 76,000 77,000 75,500 35,740 2,716,240,000
02/12/2015 76,500 1.00 ▲ 1.32 75,000 77,000 75,000 42,420 3,245,130,000
01/12/2015 75,500 0.50 ▲ 0.67 75,000 77,000 74,500 57,370 4,331,435,000
30/11/2015 75,000 -2.50 ▼ -3.23 77,000 77,500 74,500 198,970 14,922,750,000
27/11/2015 77,500 -3.50 ▼ -4.32 81,000 81,500 77,000 383,380 29,711,950,000
26/11/2015 81,000 -1.50 ▼ -1.82 83,000 83,000 81,000 199,810 16,184,610,000
25/11/2015 82,500 0.50 ▲ 0.61 82,000 83,000 80,000 163,740 13,508,550,000
24/11/2015 82,000 1.00 ▲ 1.23 81,000 83,000 80,500 264,330 21,675,060,000
23/11/2015 81,000 2.00 ▲ 2.53 80,500 81,500 80,000 224,070 18,149,670,000
20/11/2015 79,000 1.00 ▲ 1.28 78,000 79,500 78,000 211,960 16,744,840,000
19/11/2015 78,000 -0.50 ▼ -0.64 78,500 78,500 77,500 113,010 8,814,780,000
18/11/2015 78,500 0.50 ▲ 0.64 77,500 78,500 77,000 70,270 5,516,195,000
17/11/2015 78,000 -1.50 ▼ -1.89 79,500 80,000 77,500 310,040 24,183,120,000
16/11/2015 79,500 1.50 ▲ 1.92 77,500 80,000 77,000 340,740 27,088,830,000
13/11/2015 78,000 2.00 ▲ 2.63 76,000 79,000 76,000 290,520 22,660,560,000
12/11/2015 76,000 2.00 ▲ 2.70 74,000 76,000 74,000 459,340 34,909,840,000
11/11/2015 74,000 0.50 ▲ 0.68 73,500 74,000 73,000 69,900 5,172,600,000
10/11/2015 73,500 -0.50 ▼ -0.68 73,500 74,000 72,500 174,100 12,796,350,000
09/11/2015 74,000 1.00 ▲ 1.37 73,500 75,000 72,000 205,020 15,171,480,000
06/11/2015 73,000 -2.00 ▼ -2.67 74,500 74,500 72,500 121,410 8,862,930,000
05/11/2015 75,000 2.00 ▲ 2.74 73,000 76,000 72,000 207,670 15,575,250,000
04/11/2015 73,000 -0.50 ▼ -0.68 73,500 74,000 73,000 134,640 9,828,720,000
03/11/2015 73,500 0.50 ▲ 0.68 72,500 73,500 71,000 244,920 18,001,620,000
02/11/2015 73,000 -1.00 ▼ -1.35 74,000 74,000 72,000 203,870 14,882,510,000
30/10/2015 74,000 1.50 ▲ 2.07 73,000 75,000 73,000 359,290 26,587,460,000
29/10/2015 72,500 4.50 ▲ 6.62 68,500 72,500 68,500 581,760 42,177,600,000
28/10/2015 68,000 0.50 ▲ 0.74 67,000 68,000 67,000 58,040 3,946,720,000
27/10/2015 67,500 -0.50 ▼ -0.74 67,500 68,000 67,000 53,190 3,590,325,000
26/10/2015 68,000 0.00 ■■ 0.00 68,500 69,000 67,500 72,600 4,936,800,000
23/10/2015 68,000 0.00 ■■ 0.00 67,500 69,000 67,500 57,590 3,916,120,000
22/10/2015 68,000 1.00 ▲ 1.49 66,500 68,500 66,500 83,430 5,673,240,000
21/10/2015 67,000 -2.00 ▼ -2.90 69,000 69,000 67,000 122,980 8,239,660,000
20/10/2015 69,000 -1.50 ▼ -2.13 70,500 70,500 68,500 111,340 7,682,460,000
19/10/2015 70,500 0.50 ▲ 0.71 71,000 71,000 69,500 86,440 6,094,020,000
16/10/2015 70,000 1.50 ▲ 2.19 68,500 71,500 68,000 283,290 19,830,300,000
15/10/2015 68,500 1.00 ▲ 1.48 67,500 69,000 67,500 154,090 10,555,165,000
14/10/2015 67,500 0.50 ▲ 0.75 67,000 69,000 67,000 65,500 4,421,250,000
13/10/2015 67,000 0.50 ▲ 0.75 66,000 69,500 65,500 137,020 9,180,340,000
12/10/2015 66,500 -1.50 ▼ -2.21 68,000 68,500 66,000 115,070 7,652,155,000
09/10/2015 68,000 -2.00 ▼ -2.86 70,000 70,000 67,000 100,870 6,859,160,000
08/10/2015 70,000 4.00 ▲ 6.06 67,000 70,500 67,000 180,880 12,661,600,000
07/10/2015 66,000 1.00 ▲ 1.54 66,000 67,500 65,500 132,400 8,738,400,000
06/10/2015 65,000 2.50 ▲ 4.00 63,000 66,000 63,000 132,300 8,599,500,000
05/10/2015 62,500 0.50 ▲ 0.81 62,000 62,500 61,000 56,170 3,510,625,000
02/10/2015 62,000 0.50 ▲ 0.81 61,500 62,000 61,000 25,160 1,559,920,000
01/10/2015 61,500 0.50 ▲ 0.82 61,000 61,500 60,500 18,210 1,119,915,000
30/09/2015 61,000 0.50 ▲ 0.83 61,000 62,000 60,500 35,050 2,138,050,000
29/09/2015 60,500 -1.00 ▼ -1.63 60,500 61,000 60,500 12,490 755,645,000
28/09/2015 61,500 -0.50 ▼ -0.81 61,500 62,000 61,000 25,880 1,591,620,000
25/09/2015 62,000 0.50 ▲ 0.81 62,000 62,000 61,500 34,470 2,137,140,000
24/09/2015 61,500 -1.00 ▼ -1.60 62,500 62,500 61,500 14,000 861,000,000
23/09/2015 62,500 -0.50 ▼ -0.79 63,000 63,000 62,000 18,580 1,161,250,000
22/09/2015 63,000 -0.50 ▼ -0.79 64,500 64,500 62,500 43,100 2,715,300,000
21/09/2015 63,500 3.00 ▲ 4.96 60,500 63,500 60,500 77,340 4,911,090,000
18/09/2015 60,500 0.50 ▲ 0.83 61,000 61,000 60,500 37,310 2,257,255,000
17/09/2015 60,000 1.00 ▲ 1.69 61,000 61,000 59,500 17,070 1,024,200,000
16/09/2015 59,000 0.00 ■■ 0.00 59,000 59,500 58,500 47,720 2,815,480,000
15/09/2015 59,000 -1.50 ▼ -2.48 60,500 60,500 59,000 51,120 3,016,080,000
14/09/2015 60,500 -0.50 ▼ -0.82 61,500 61,500 60,000 18,880 1,142,240,000
11/09/2015 61,000 -0.50 ▼ -0.81 61,500 61,500 61,000 25,830 1,575,630,000
10/09/2015 61,500 0.00 ■■ 0.00 61,000 62,000 60,500 25,500 1,568,250,000
09/09/2015 61,500 -0.50 ▼ -0.81 63,000 63,000 61,000 19,790 1,217,085,000
08/09/2015 62,000 1.00 ▲ 1.64 61,000 63,000 61,000 12,500 775,000,000
07/09/2015 61,000 -2.00 ▼ -3.17 63,000 63,000 61,000 40,620 2,477,820,000
04/09/2015 63,000 -0.50 ▼ -0.79 63,500 63,500 62,500 23,030 1,450,890,000
03/09/2015 63,500 -1.00 ▼ -1.55 63,500 63,500 62,500 32,900 2,089,150,000
01/09/2015 64,500 -1.50 ▼ -2.27 67,000 67,000 64,500 31,320 2,020,140,000
31/08/2015 66,000 1.50 ▲ 2.33 66,500 68,000 65,000 88,610 5,848,260,000
28/08/2015 64,500 1.00 ▲ 1.57 63,500 65,500 63,500 112,350 7,246,575,000
27/08/2015 63,500 1.00 ▲ 1.60 64,500 65,000 63,000 139,070 8,830,945,000
26/08/2015 62,500 0.00 ■■ 0.00 62,500 63,500 62,500 43,160 2,697,500,000
25/08/2015 62,500 2.00 ▲ 3.31 60,500 63,500 59,000 93,890 5,868,125,000
24/08/2015 60,500 -4.00 ▼ -6.20 62,500 62,500 60,000 145,040 8,774,920,000
21/08/2015 64,500 -1.00 ▼ -1.53 65,500 65,500 62,000 89,090 5,746,305,000
20/08/2015 65,500 -3.00 ▼ -4.38 68,000 68,000 65,500 67,300 4,408,150,000
19/08/2015 68,500 -1.50 ▼ -2.14 70,000 70,000 67,500 51,420 3,522,270,000
18/08/2015 70,000 -0.50 ▼ -0.71 71,000 71,000 69,500 21,390 1,497,300,000
17/08/2015 70,500 -0.50 ▼ -0.70 71,000 71,500 70,000 20,860 1,470,630,000
14/08/2015 71,000 0.00 ■■ 0.00 71,000 71,500 70,500 42,450 3,013,950,000
13/08/2015 71,000 0.00 ■■ 0.00 70,500 71,500 70,500 29,990 2,129,290,000
12/08/2015 71,000 -1.00 ▼ -1.39 72,000 72,000 70,500 52,570 3,732,470,000
11/08/2015 72,000 0.00 ■■ 0.00 72,000 72,000 71,500 26,040 1,874,880,000
10/08/2015 72,000 1.00 ▲ 1.41 71,500 72,500 71,000 82,730 5,956,560,000
07/08/2015 71,000 -0.50 ▼ -0.70 71,000 71,500 71,000 36,940 2,622,740,000
06/08/2015 71,500 -0.50 ▼ -0.69 71,500 71,500 71,000 27,680 1,979,120,000
05/08/2015 72,000 1.00 ▲ 1.41 71,000 72,000 71,000 9,750 702,000,000
04/08/2015 71,000 -0.50 ▼ -0.70 72,000 72,000 71,000 51,930 3,687,030,000
03/08/2015 71,500 0.00 ■■ 0.00 72,500 72,500 71,000 71,520 5,113,680,000
31/07/2015 71,500 -1.00 ▼ -1.38 72,000 73,000 71,500 74,200 5,305,300,000
30/07/2015 72,500 0.00 ■■ 0.00 72,500 73,000 72,000 29,900 2,167,750,000
29/07/2015 72,500 -1.00 ▼ -1.36 73,000 73,500 72,500 49,360 3,578,600,000
28/07/2015 73,500 -0.50 ▼ -0.68 75,000 75,000 73,500 34,250 2,517,375,000
27/07/2015 74,000 -1.00 ▼ -1.33 75,000 75,000 73,000 42,600 3,152,400,000
24/07/2015 75,000 4.00 ▲ 5.63 72,500 75,500 71,500 227,840 17,088,000,000
23/07/2015 71,000 0.00 ■■ 0.00 71,000 71,500 70,500 40,140 2,849,940,000
22/07/2015 71,000 -0.50 ▼ -0.70 71,500 72,000 71,000 40,710 2,890,410,000
21/07/2015 71,500 -1.50 ▼ -2.05 72,000 72,000 71,000 40,090 2,866,435,000
20/07/2015 73,000 0.00 ■■ 0.00 72,000 73,000 72,000 23,330 1,703,090,000
17/07/2015 73,000 -0.50 ▼ -0.68 73,500 73,500 72,500 17,560 1,281,880,000
16/07/2015 73,500 0.50 ▲ 0.68 73,500 73,500 73,000 9,980 733,530,000
15/07/2015 73,000 -0.50 ▼ -0.68 73,500 73,500 72,000 24,970 1,822,810,000
14/07/2015 73,500 0.50 ▲ 0.68 73,000 73,500 73,000 35,180 2,585,730,000
13/07/2015 73,000 -1.50 ▼ -2.01 74,500 74,500 73,000 30,630 2,235,990,000
10/07/2015 74,500 0.00 ■■ 0.00 73,500 74,500 73,500 25,440 1,895,280,000
09/07/2015 74,500 0.00 ■■ 0.00 74,000 74,500 73,500 32,370 2,411,565,000
08/07/2015 74,500 0.50 ▲ 0.68 74,000 74,500 73,500 39,430 2,937,535,000
07/07/2015 74,000 0.00 ■■ 0.00 74,500 75,000 74,000 92,510 6,845,740,000
06/07/2015 74,000 0.00 ■■ 0.00 74,000 74,500 74,000 94,930 7,024,820,000
03/07/2015 74,000 0.50 ▲ 0.68 73,500 75,000 73,500 73,910 5,469,340,000
02/07/2015 73,500 0.00 ■■ 0.00 74,000 74,000 73,500 32,680 2,401,980,000
01/07/2015 73,500 0.00 ■■ 0.00 73,500 74,000 73,000 34,230 2,515,905,000
30/06/2015 73,500 0.00 ■■ 0.00 73,500 74,500 73,500 48,540 3,567,690,000
29/06/2015 73,500 -1.50 ▼ -2.00 74,000 74,000 73,000 46,030 3,383,205,000
26/06/2015 75,000 1.50 ▲ 2.04 73,500 76,500 73,000 92,010 6,900,750,000
25/06/2015 73,500 -1.00 ▼ -1.34 74,500 75,500 73,500 30,790 2,263,065,000
24/06/2015 74,500 4.50 ▲ 6.43 70,000 74,500 70,000 121,970 9,086,765,000
23/06/2015 70,000 -2.00 ▼ -2.78 71,500 71,500 70,000 56,380 3,946,600,000
22/06/2015 72,000 -0.50 ▼ -0.69 72,000 72,500 71,500 48,910 3,521,520,000
19/06/2015 72,500 -0.50 ▼ -0.68 72,500 73,500 72,500 12,680 919,300,000
18/06/2015 73,000 0.00 ■■ 0.00 73,000 73,500 72,500 5,590 408,070,000
17/06/2015 73,000 -1.00 ▼ -1.35 73,500 74,000 73,000 11,460 836,580,000
16/06/2015 74,000 0.00 ■■ 0.00 74,000 74,500 73,500 16,820 1,244,680,000
15/06/2015 74,000 -1.00 ▼ -1.33 74,500 75,500 74,000 34,330 2,540,420,000
12/06/2015 75,000 0.00 ■■ 0.00 75,500 75,500 74,500 25,770 1,932,750,000
11/06/2015 75,000 0.00 ■■ 0.00 74,500 75,500 74,500 8,910 668,250,000
10/06/2015 75,000 -1.50 ▼ -1.96 76,500 78,500 75,000 26,060 1,954,500,000
09/06/2015 76,500 0.00 ■■ 0.00 77,500 77,500 75,000 34,680 2,653,020,000
08/06/2015 76,500 -0.50 ▼ -0.65 78,000 78,000 76,500 21,110 1,614,915,000
05/06/2015 77,000 2.00 ▲ 2.67 74,500 77,000 74,500 29,500 2,271,500,000
04/06/2015 75,000 0.50 ▲ 0.67 74,500 75,500 74,500 12,250 918,750,000
03/06/2015 74,500 -1.50 ▼ -1.97 76,500 76,500 74,000 19,990 1,489,255,000
02/06/2015 76,000 -1.00 ▼ -1.30 76,500 77,000 74,500 37,200 2,827,200,000
01/06/2015 77,000 -1.00 ▼ -1.28 78,000 78,500 77,000 14,950 1,151,150,000
29/05/2015 78,000 -1.00 ▼ -1.27 79,000 79,000 76,000 44,560 3,475,680,000
28/05/2015 79,000 -0.50 ▼ -0.63 80,500 80,500 79,000 33,840 2,673,360,000
27/05/2015 79,500 -0.50 ▼ -0.62 80,000 80,000 78,500 13,100 1,041,450,000
26/05/2015 80,000 2.50 ▲ 3.23 78,500 82,000 78,500 39,350 3,148,000,000
25/05/2015 77,500 -2.50 ▼ -3.12 80,000 80,000 77,000 40,120 3,109,300,000
22/05/2015 80,000 -0.50 ▼ -0.62 80,500 80,500 76,500 48,530 3,882,400,000
21/05/2015 80,500 -4.00 ▼ -4.73 81,000 84,000 79,000 28,050 2,258,025,000
20/05/2015 84,500 4.50 ▲ 5.62 85,000 85,500 83,500 203,290 17,178,005,000
19/05/2015 80,000 5.00 ▲ 6.67 78,000 80,000 78,000 54,280 4,342,400,000
18/05/2015 75,000 4.50 ▲ 6.38 70,500 75,000 70,500 88,500 6,637,500,000
15/05/2015 70,500 -5.00 ▼ -6.62 73,000 73,000 70,500 48,430 3,414,315,000
14/05/2015 75,500 -5.50 ▼ -6.79 81,000 82,000 75,500 87,470 6,603,985,000
13/05/2015 81,000 -0.60 ▼ -0.74 82,000 86,000 80,000 80,660 6,533,460,000
12/05/2015 102,000 -3.00 ▼ -2.86 104,000 104,000 98,000 80,020 8,162,040,000
11/05/2015 105,000 -2.00 ▼ -1.87 107,000 108,000 105,000 34,870 3,661,350,000
08/05/2015 107,000 1.00 ▲ 0.94 106,000 107,000 105,000 11,670 1,248,690,000
07/05/2015 106,000 1.00 ▲ 0.95 105,000 107,000 104,000 15,350 1,627,100,000
06/05/2015 105,000 -2.00 ▼ -1.87 107,000 107,000 105,000 12,450 1,307,250,000
05/05/2015 107,000 -1.00 ▼ -0.93 106,000 107,000 104,000 14,490 1,550,430,000
04/05/2015 108,000 -1.00 ▼ -0.92 110,000 110,000 107,000 28,400 3,067,200,000
27/04/2015 109,000 0.00 ■■ 0.00 112,000 115,000 109,000 60,120 6,553,080,000
24/04/2015 109,000 5.00 ▲ 4.81 106,000 111,000 105,000 73,060 7,963,540,000
23/04/2015 104,000 0.00 ■■ 0.00 104,000 106,000 104,000 20,810 2,164,240,000
22/04/2015 104,000 -1.00 ▼ -0.95 105,000 105,000 104,000 25,120 2,612,480,000
21/04/2015 105,000 0.00 ■■ 0.00 105,000 106,000 105,000 8,400 882,000,000
20/04/2015 105,000 -2.00 ▼ -1.87 107,000 107,000 105,000 39,410 4,138,050,000
17/04/2015 107,000 0.00 ■■ 0.00 107,000 107,000 106,000 8,490 908,430,000
16/04/2015 107,000 0.00 ■■ 0.00 108,000 108,000 106,000 9,680 1,035,760,000
15/04/2015 107,000 -1.00 ▼ -0.93 107,000 107,000 107,000 5,810 621,670,000
14/04/2015 108,000 0.00 ■■ 0.00 106,000 108,000 106,000 7,010 757,080,000
13/04/2015 108,000 1.00 ▲ 0.93 108,000 108,000 107,000 18,220 1,967,760,000
10/04/2015 107,000 0.00 ■■ 0.00 110,000 110,000 107,000 15,410 1,648,870,000
09/04/2015 107,000 -1.00 ▼ -0.93 108,000 109,000 107,000 12,240 1,309,680,000
08/04/2015 108,000 0.00 ■■ 0.00 107,000 110,000 107,000 28,090 3,033,720,000
07/04/2015 108,000 3.00 ▲ 2.86 105,000 109,000 105,000 17,110 1,847,880,000
06/04/2015 105,000 -2.00 ▼ -1.87 107,000 107,000 105,000 5,750 603,750,000
03/04/2015 107,000 0.00 ■■ 0.00 107,000 108,000 106,000 6,960 744,720,000
02/04/2015 107,000 -1.00 ▼ -0.93 107,000 108,000 107,000 15,600 1,669,200,000
01/04/2015 108,000 1.00 ▲ 0.93 109,000 109,000 106,000 16,950 1,830,600,000
31/03/2015 107,000 0.00 ■■ 0.00 108,000 109,000 107,000 19,830 2,121,810,000
30/03/2015 107,000 0.00 ■■ 0.00 107,000 110,000 107,000 22,330 2,389,310,000
27/03/2015 107,000 -3.00 ▼ -2.73 110,000 110,000 107,000 32,530 3,480,710,000
26/03/2015 110,000 -3.00 ▼ -2.65 113,000 113,000 110,000 21,600 2,376,000,000
25/03/2015 113,000 -1.00 ▼ -0.88 116,000 116,000 112,000 11,140 1,258,820,000
24/03/2015 114,000 -1.00 ▼ -0.87 117,000 117,000 112,000 30,000 3,420,000,000
23/03/2015 115,000 -2.00 ▼ -1.71 117,000 117,000 114,000 21,570 2,480,550,000
20/03/2015 117,000 0.00 ■■ 0.00 119,000 119,000 116,000 17,360 2,031,120,000
19/03/2015 117,000 -1.00 ▼ -0.85 118,000 118,000 116,000 13,300 1,556,100,000
18/03/2015 118,000 0.00 ■■ 0.00 118,000 119,000 117,000 860 101,480,000
17/03/2015 118,000 1.00 ▲ 0.85 119,000 120,000 117,000 60,710 7,163,780,000
16/03/2015 117,000 -2.00 ▼ -1.68 120,000 120,000 117,000 18,510 2,165,670,000
13/03/2015 119,000 0.00 ■■ 0.00 124,000 126,000 119,000 55,520 6,606,880,000
12/03/2015 119,000 5.00 ▲ 4.39 113,000 120,000 113,000 33,340 3,967,460,000
11/03/2015 114,000 -3.00 ▼ -2.56 117,000 117,000 110,000 78,590 8,959,260,000
10/03/2015 117,000 -6.00 ▼ -4.88 121,000 123,000 117,000 58,060 6,793,020,000
09/03/2015 123,000 0.00 ■■ 0.00 123,000 130,000 121,000 42,500 5,227,500,000
06/03/2015 123,000 -3.00 ▼ -2.38 125,000 125,000 122,000 71,020 8,735,460,000
05/03/2015 126,000 -3.00 ▼ -2.33 129,000 129,000 125,000 144,100 18,156,600,000
04/03/2015 129,000 1.00 ▲ 0.78 129,000 130,000 127,000 108,250 13,964,250,000
03/03/2015 128,000 0.00 ■■ 0.00 126,000 131,000 126,000 153,750 19,680,000,000
02/03/2015 128,000 -6.00 ▼ -4.48 130,000 131,000 125,000 101,370 12,975,360,000
27/02/2015 134,000 -8.00 ▼ -5.63 143,000 143,000 134,000 90,050 12,066,700,000
26/02/2015 142,000 1.00 ▲ 0.71 141,000 143,000 140,000 98,800 14,029,600,000
25/02/2015 141,000 2.00 ▲ 1.44 140,000 148,000 140,000 121,560 17,139,960,000
24/02/2015 139,000 9.00 ▲ 6.92 132,000 139,000 131,000 312,160 43,390,240,000
13/02/2015 130,000 0.00 ■■ 0.00 130,000 130,000 128,000 15,410 2,003,300,000
12/02/2015 130,000 0.00 ■■ 0.00 129,000 130,000 129,000 59,110 7,684,300,000
11/02/2015 130,000 2.00 ▲ 1.56 128,000 130,000 127,000 256,600 33,358,000,000
10/02/2015 128,000 -1.00 ▼ -0.78 128,000 130,000 128,000 117,430 15,031,040,000
09/02/2015 129,000 2.00 ▲ 1.57 128,000 130,000 128,000 153,370 19,784,730,000
06/02/2015 127,000 1.00 ▲ 0.79 126,000 128,000 126,000 90,910 11,545,570,000
05/02/2015 126,000 3.00 ▲ 2.44 123,000 126,000 123,000 157,180 19,804,680,000
04/02/2015 123,000 3.00 ▲ 2.50 119,000 124,000 119,000 95,510 11,747,730,000
03/02/2015 120,000 0.00 ■■ 0.00 119,000 121,000 119,000 24,450 2,934,000,000
02/02/2015 120,000 -4.00 ▼ -3.23 124,000 124,000 120,000 63,650 7,638,000,000
30/01/2015 124,000 -1.00 ▼ -0.80 125,000 126,000 123,000 106,070 13,152,680,000
29/01/2015 125,000 3.00 ▲ 2.46 122,000 125,000 121,000 189,640 23,705,000,000
28/01/2015 122,000 3.00 ▲ 2.52 119,000 122,000 118,000 153,520 18,729,440,000
27/01/2015 119,000 1.00 ▲ 0.85 118,000 120,000 118,000 74,430 8,857,170,000
26/01/2015 118,000 -2.00 ▼ -1.67 120,000 120,000 118,000 69,470 8,197,460,000
23/01/2015 120,000 1.00 ▲ 0.84 118,000 120,000 118,000 83,030 9,963,600,000
22/01/2015 119,000 -1.00 ▼ -0.83 120,000 120,000 119,000 48,110 5,725,090,000
21/01/2015 120,000 0.00 ■■ 0.00 120,000 121,000 119,000 132,190 15,862,800,000
20/01/2015 120,000 2.00 ▲ 1.69 118,000 121,000 118,000 170,300 20,436,000,000
19/01/2015 118,000 2.00 ▲ 1.72 118,000 118,000 115,000 155,000 18,290,000,000
16/01/2015 116,000 -4.00 ▼ -3.33 120,000 120,000 116,000 116,950 13,566,200,000
15/01/2015 120,000 1.00 ▲ 0.84 120,000 121,000 119,000 76,470 9,176,400,000
14/01/2015 119,000 4.00 ▲ 3.48 114,000 119,000 114,000 244,240 29,064,560,000
13/01/2015 115,000 5.00 ▲ 4.55 110,000 115,000 110,000 290,500 33,407,500,000
12/01/2015 110,000 1.00 ▲ 0.92 108,000 111,000 108,000 104,230 11,465,300,000
09/01/2015 109,000 2.00 ▲ 1.87 106,000 109,000 106,000 46,170 5,032,530,000
08/01/2015 107,000 1.00 ▲ 0.94 107,000 108,000 106,000 47,040 5,033,280,000
07/01/2015 106,000 -2.00 ▼ -1.85 107,000 108,000 106,000 10,590 1,122,540,000
06/01/2015 108,000 0.00 ■■ 0.00 108,000 108,000 106,000 37,970 4,100,760,000
05/01/2015 108,000 -1.00 ▼ -0.92 110,000 110,000 107,000 18,030 1,947,240,000
31/12/2014 109,000 1.00 ▲ 0.93 108,000 110,000 108,000 57,150 6,229,350,000
30/12/2014 108,000 2.00 ▲ 1.89 106,000 108,000 105,000 42,760 4,618,080,000
29/12/2014 106,000 0.00 ■■ 0.00 106,000 106,000 105,000 27,440 2,908,640,000
26/12/2014 106,000 1.00 ▲ 0.95 105,000 107,000 105,000 36,810 3,901,860,000
25/12/2014 105,000 -4.00 ▼ -3.67 106,000 106,000 105,000 14,960 1,570,800,000
24/12/2014 109,000 5.00 ▲ 4.81 104,000 111,000 104,000 372,830 40,638,470,000
23/12/2014 104,000 2.00 ▲ 1.96 102,000 104,000 102,000 88,810 9,236,240,000
22/12/2014 102,000 0.00 ■■ 0.00 102,000 103,000 101,000 45,070 4,597,140,000
19/12/2014 102,000 3.00 ▲ 3.03 99,000 102,000 99,000 105,970 10,808,940,000
18/12/2014 99,000 -1.00 ▼ -1.00 99,000 99,000 98,000 20,140 1,993,860,000
17/12/2014 100,000 0.00 ■■ 0.00 100,000 101,000 100,000 61,200 6,120,000,000
16/12/2014 100,000 0.00 ■■ 0.00 101,000 101,000 100,000 35,520 3,552,000,000
15/12/2014 100,000 0.00 ■■ 0.00 99,500 102,000 99,500 155,470 15,547,000,000
12/12/2014 100,000 0.50 ▲ 0.50 99,500 101,000 99,000 162,660 16,266,000,000
11/12/2014 99,500 1.00 ▲ 1.02 96,000 99,500 96,000 173,360 17,249,320,000
10/12/2014 98,500 -0.50 ▼ -0.51 94,000 98,500 94,000 16,940 1,668,590,000
09/12/2014 99,000 -0.50 ▼ -0.50 99,500 100,000 99,000 180,930 17,912,070,000
08/12/2014 99,500 0.00 ■■ 0.00 98,000 100,000 98,000 132,160 13,149,920,000
05/12/2014 99,500 -0.50 ▼ -0.50 100,000 100,000 97,000 64,980 6,465,510,000
04/12/2014 100,000 3.50 ▲ 3.63 103,000 103,000 100,000 257,870 25,787,000,000
03/12/2014 96,500 6.00 ▲ 6.63 96,000 96,500 95,500 142,170 13,719,405,000
02/12/2014 90,500 5.50 ▲ 6.47 85,000 90,500 85,000 39,090 3,537,645,000
01/12/2014 85,000 -4.00 ▼ -4.49 89,000 89,000 83,000 61,960 5,266,600,000
28/11/2014 89,000 -2.00 ▼ -2.20 92,000 92,000 89,000 38,090 3,390,010,000
27/11/2014 91,000 -1.00 ▼ -1.09 92,000 92,000 90,000 22,250 2,024,750,000
26/11/2014 92,000 -1.00 ▼ -1.08 94,000 94,000 91,500 39,470 3,631,240,000
25/11/2014 93,000 -2.00 ▼ -2.11 95,000 96,000 93,000 48,550 4,515,150,000
24/11/2014 95,000 -3.00 ▼ -3.06 96,500 97,000 95,000 57,490 5,461,550,000
21/11/2014 98,000 0.00 ■■ 0.00 99,000 99,000 96,500 14,000 1,372,000,000
20/11/2014 98,000 0.00 ■■ 0.00 99,000 99,000 96,500 25,260 2,475,480,000
19/11/2014 98,000 -1.00 ▼ -1.01 99,000 99,000 97,500 15,200 1,489,600,000
18/11/2014 99,000 -2.00 ▼ -1.98 100,000 100,000 99,000 21,310 2,109,690,000
17/11/2014 101,000 -1.00 ▼ -0.98 101,000 101,000 99,500 18,180 1,836,180,000
14/11/2014 102,000 1.00 ▲ 0.99 101,000 103,000 101,000 95,160 9,706,320,000
13/11/2014 101,000 0.00 ■■ 0.00 101,000 102,000 101,000 48,060 4,854,060,000
12/11/2014 101,000 -1.00 ▼ -0.98 101,000 102,000 101,000 64,490 6,513,490,000
11/11/2014 102,000 0.00 ■■ 0.00 101,000 102,000 100,000 78,920 8,049,840,000
10/11/2014 102,000 -1.00 ▼ -0.97 103,000 103,000 101,000 67,980 6,933,960,000
07/11/2014 103,000 6.00 ▲ 6.19 97,000 103,000 97,000 161,420 16,626,260,000
06/11/2014 97,000 -3.00 ▼ -3.00 99,000 103,000 96,000 176,730 17,142,810,000
05/11/2014 100,000 -3.00 ▼ -2.91 103,000 103,000 100,000 33,320 3,332,000,000
04/11/2014 103,000 0.00 ■■ 0.00 100,000 104,000 100,000 84,960 8,750,880,000
03/11/2014 103,000 -3.00 ▼ -2.83 105,000 105,000 101,000 51,330 5,286,990,000
31/10/2014 106,000 -1.00 ▼ -0.93 107,000 107,000 105,000 26,930 2,854,580,000
30/10/2014 107,000 2.00 ▲ 1.90 105,000 107,000 105,000 65,350 6,992,450,000
29/10/2014 105,000 -1.00 ▼ -0.94 107,000 107,000 105,000 21,320 2,238,600,000
28/10/2014 106,000 -3.00 ▼ -2.75 108,000 109,000 106,000 28,140 2,982,840,000
27/10/2014 109,000 1.00 ▲ 0.93 110,000 113,000 109,000 26,890 2,931,010,000
24/10/2014 108,000 3.00 ▲ 2.86 105,000 108,000 105,000 17,040 1,840,320,000
23/10/2014 105,000 -2.00 ▼ -1.87 107,000 107,000 104,000 21,100 2,215,500,000
22/10/2014 107,000 -1.00 ▼ -0.93 109,000 109,000 107,000 15,150 1,621,050,000
21/10/2014 108,000 0.00 ■■ 0.00 108,000 109,000 106,000 14,260 1,540,080,000
20/10/2014 108,000 -1.00 ▼ -0.92 111,000 111,000 108,000 7,760 838,080,000
17/10/2014 109,000 2.00 ▲ 1.87 110,000 110,000 106,000 59,410 6,475,690,000
16/10/2014 107,000 -6.00 ▼ -5.31 112,000 113,000 106,000 37,680 4,031,760,000
15/10/2014 113,000 1.00 ▲ 0.89 112,000 113,000 111,000 94,190 10,643,470,000
14/10/2014 112,000 0.00 ■■ 0.00 113,000 113,000 111,000 34,880 3,906,560,000
13/10/2014 112,000 -5.00 ▼ -4.27 115,000 115,000 111,000 17,150 1,920,800,000
10/10/2014 117,000 0.00 ■■ 0.00 116,000 118,000 115,000 63,600 7,441,200,000
09/10/2014 117,000 7.00 ▲ 6.36 116,000 117,000 116,000 271,340 31,746,780,000
08/10/2014 110,000 7.10 ▲ 6.90 110,000 110,000 108,000 138,900 15,279,000,000
07/10/2014 175,000 0.00 ■■ 0.00 174,000 176,000 174,000 37,960 6,643,000,000
06/10/2014 175,000 0.00 ■■ 0.00 176,000 176,000 174,000 19,250 3,368,750,000
03/10/2014 175,000 3.00 ▲ 1.74 175,000 177,000 174,000 22,400 3,920,000,000
02/10/2014 172,000 2.00 ▲ 1.18 169,000 173,000 169,000 51,070 8,784,040,000
01/10/2014 170,000 1.00 ▲ 0.59 169,000 172,000 169,000 24,590 4,180,300,000
30/09/2014 169,000 1.00 ▲ 0.60 165,000 169,000 165,000 12,510 2,114,190,000
29/09/2014 168,000 1.00 ▲ 0.60 170,000 170,000 168,000 11,420 1,918,560,000
26/09/2014 167,000 6.00 ▲ 3.73 170,000 170,000 163,000 26,080 4,355,360,000
25/09/2014 161,000 -12.00 ▼ -6.94 170,000 170,000 161,000 30,100 4,846,100,000
24/09/2014 173,000 -1.00 ▼ -0.57 178,000 178,000 173,000 5,790 1,001,670,000
23/09/2014 174,000 -1.00 ▼ -0.57 180,000 183,000 174,000 13,620 2,369,880,000
22/09/2014 175,000 11.00 ▲ 6.71 175,000 175,000 168,000 28,590 5,003,250,000
19/09/2014 164,000 10.00 ▲ 6.49 157,000 164,000 157,000 20,120 3,299,680,000
18/09/2014 154,000 2.00 ▲ 1.32 150,000 154,000 150,000 13,030 2,006,620,000
17/09/2014 152,000 0.00 ■■ 0.00 154,000 154,000 150,000 6,430 977,360,000
16/09/2014 152,000 0.00 ■■ 0.00 151,000 152,000 150,000 65,900 10,016,800,000
15/09/2014 152,000 1.00 ▲ 0.66 151,000 153,000 151,000 14,500 2,204,000,000
12/09/2014 151,000 -1.00 ▼ -0.66 152,000 153,000 149,000 44,670 6,745,170,000
11/09/2014 152,000 0.00 ■■ 0.00 151,000 154,000 150,000 25,860 3,930,720,000
10/09/2014 152,000 3.00 ▲ 2.01 153,000 153,000 146,000 23,640 3,593,280,000
09/09/2014 149,000 4.00 ▲ 2.76 155,000 155,000 147,000 88,810 13,232,690,000
08/09/2014 145,000 9.00 ▲ 6.62 138,000 145,000 136,000 171,700 24,896,500,000
05/09/2014 136,000 4.00 ▲ 3.03 133,000 136,000 133,000 44,760 6,087,360,000
04/09/2014 132,000 -3.00 ▼ -2.22 134,000 134,000 130,000 37,750 4,983,000,000
03/09/2014 135,000 0.00 ■■ 0.00 136,000 136,000 133,000 25,120 3,391,200,000
29/08/2014 135,000 -2.00 ▼ -1.46 137,000 137,000 130,000 15,750 2,126,250,000
28/08/2014 137,000 0.00 ■■ 0.00 137,000 137,000 135,000 5,070 694,590,000
27/08/2014 137,000 3.00 ▲ 2.24 138,000 140,000 135,000 11,450 1,568,650,000
26/08/2014 134,000 -10.00 ▼ -6.94 144,000 144,000 134,000 29,880 4,003,920,000
25/08/2014 144,000 3.00 ▲ 2.13 145,000 146,000 141,000 61,190 8,811,360,000
22/08/2014 141,000 6.00 ▲ 4.44 135,000 141,000 135,000 45,860 6,466,260,000
21/08/2014 135,000 -4.00 ▼ -2.88 137,000 139,000 135,000 58,570 7,906,950,000
20/08/2014 139,000 0.00 ■■ 0.00 131,000 140,000 131,000 46,550 6,470,450,000
19/08/2014 139,000 -10.00 ▼ -6.71 145,000 148,000 139,000 39,150 5,441,850,000
18/08/2014 149,000 8.00 ▲ 5.67 146,000 149,000 144,000 29,910 4,456,590,000
15/08/2014 141,000 9.00 ▲ 6.82 140,000 141,000 136,000 100,130 14,118,330,000
14/08/2014 132,000 8.00 ▲ 6.45 124,000 132,000 124,000 149,800 19,773,600,000
13/08/2014 124,000 6.00 ▲ 5.08 119,000 125,000 117,000 147,010 18,229,240,000
12/08/2014 118,000 4.00 ▲ 3.51 115,000 118,000 115,000 64,140 7,568,520,000
11/08/2014 114,000 7.00 ▲ 6.54 114,000 114,000 111,000 179,250 20,434,500,000
08/08/2014 107,000 0.00 ■■ 0.00 106,000 107,000 106,000 9,190 983,330,000
07/08/2014 107,000 0.00 ■■ 0.00 107,000 107,000 106,000 17,250 1,845,750,000
06/08/2014 107,000 3.00 ▲ 2.88 104,000 107,000 104,000 20,800 2,225,600,000
05/08/2014 104,000 1.00 ▲ 0.97 104,000 105,000 104,000 21,340 2,219,360,000
04/08/2014 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 13,350 1,375,050,000
01/08/2014 103,000 0.00 ■■ 0.00 105,000 105,000 102,000 28,290 2,913,870,000
31/07/2014 103,000 -3.00 ▼ -2.83 105,000 105,000 101,000 37,400 3,852,200,000
30/07/2014 106,000 0.00 ■■ 0.00 107,000 107,000 105,000 16,160 1,712,960,000
29/07/2014 106,000 -2.00 ▼ -1.85 108,000 108,000 105,000 25,300 2,681,800,000
28/07/2014 108,000 0.00 ■■ 0.00 108,000 109,000 108,000 93,810 10,131,480,000
25/07/2014 108,000 0.00 ■■ 0.00 108,000 109,000 108,000 79,630 8,600,040,000
24/07/2014 108,000 -1.00 ▼ -0.92 108,000 109,000 108,000 33,590 3,627,720,000
23/07/2014 109,000 0.00 ■■ 0.00 110,000 110,000 108,000 23,330 2,542,970,000
22/07/2014 109,000 3.00 ▲ 2.83 104,000 109,000 104,000 568,890 62,009,010,000
21/07/2014 106,000 0.00 ■■ 0.00 113,000 113,000 101,000 311,030 32,969,180,000
18/07/2014 106,000 6.50 ▲ 6.53 106,000 106,000 106,000 134,460 14,252,760,000
17/07/2014 99,500 6.50 ▲ 6.99 99,500 99,500 99,500 95,120 9,464,440,000
16/07/2014 93,000 6.00 ▲ 6.90 93,000 93,000 93,000 17,290 1,607,970,000
15/07/2014 87,000 5.50 ▲ 6.75 87,000 87,000 87,000 13,480 1,172,760,000
14/07/2014 81,500 0.00 ■■ 0.00 81,000 81,500 81,000 10,660 868,790,000
01/01/1970 58,700 0.00 ■■ 0.00 58,700 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp