Ngân Hàng Thương Mại Cổ Phần Á Châu
Asia Commercial Bank
Mã CK: ACB 24.05 ■■ 0 (0%) (cập nhật 08:15 01/01/1970)
Đang giao dịch
Asia Commercial Bank
Mã CK: ACB 24.05 ■■ 0 (0%) (cập nhật 08:15 01/01/1970)
Đang giao dịch
ACB » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
02/07/2024 | 24,050 | 0.25 ▲ | 1.04 | 23,800 | 24,100 | 23,700 | 569,630 | 13,699,601,500 |
01/07/2024 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,850 | 23,600 | 393,350 | 9,361,730,000 |
28/06/2024 | 23,800 | -0.15 ▼ | -0.63 | 23,950 | 24,000 | 23,750 | 575,100 | 13,687,380,000 |
27/06/2024 | 23,950 | -0.15 ▼ | -0.63 | 24,100 | 24,100 | 23,800 | 490,140 | 11,738,853,000 |
26/06/2024 | 24,100 | 0.05 ▲ | 0.21 | 24,050 | 24,100 | 23,600 | 1,013,510 | 24,425,591,000 |
25/06/2024 | 24,050 | -0.05 ▼ | -0.21 | 24,100 | 24,200 | 23,900 | 669,840 | 16,109,652,000 |
24/06/2024 | 24,100 | -0.45 ▼ | -1.87 | 24,550 | 24,600 | 23,900 | 1,421,530 | 34,258,873,000 |
21/06/2024 | 24,550 | -0.25 ▼ | -1.02 | 24,800 | 24,850 | 24,500 | 512,200 | 12,574,510,000 |
20/06/2024 | 24,800 | 0.15 ▲ | 0.60 | 24,650 | 24,850 | 24,400 | 1,017,090 | 25,223,832,000 |
19/06/2024 | 24,650 | 0.10 ▲ | 0.41 | 24,550 | 24,700 | 24,250 | 761,250 | 18,764,812,500 |
18/06/2024 | 24,550 | 0.00 ■■ | 0.00 | 24,550 | 24,700 | 24,400 | 572,460 | 14,053,893,000 |
17/06/2024 | 24,550 | -0.05 ▼ | -0.20 | 24,600 | 24,600 | 24,250 | 636,860 | 15,634,913,000 |
14/06/2024 | 24,600 | -0.20 ▼ | -0.81 | 24,800 | 24,900 | 24,600 | 1,103,800 | 27,153,480,000 |
13/06/2024 | 24,800 | 0.25 ▲ | 1.01 | 24,550 | 24,900 | 24,400 | 1,171,350 | 29,049,480,000 |
12/06/2024 | 24,550 | 0.40 ▲ | 1.63 | 24,150 | 24,550 | 23,900 | 1,038,890 | 25,504,749,500 |
11/06/2024 | 24,150 | -0.25 ▼ | -1.04 | 24,400 | 24,450 | 24,100 | 920,050 | 22,219,207,500 |
10/06/2024 | 24,400 | -0.20 ▼ | -0.82 | 24,600 | 24,700 | 24,300 | 767,090 | 18,716,996,000 |
07/06/2024 | 24,600 | 0.25 ▲ | 1.02 | 24,350 | 24,650 | 24,300 | 588,710 | 14,482,266,000 |
06/06/2024 | 24,350 | 0.00 ■■ | 0.00 | 24,350 | 24,500 | 24,300 | 802,770 | 19,547,449,500 |
05/06/2024 | 24,350 | -0.15 ▼ | -0.62 | 24,500 | 24,750 | 24,300 | 1,078,520 | 26,261,962,000 |
04/06/2024 | 24,500 | -0.30 ▼ | -1.22 | 24,800 | 24,800 | 24,450 | 972,220 | 23,819,390,000 |
03/06/2024 | 24,800 | 0.15 ▲ | 0.60 | 24,650 | 24,950 | 24,600 | 1,624,270 | 40,281,896,000 |
31/05/2024 | 24,650 | -0.05 ▼ | -0.20 | 24,700 | 25,300 | 24,650 | 1,112,240 | 27,416,716,000 |
30/05/2024 | 29,400 | 0.15 ▲ | 0.51 | 29,250 | 29,400 | 28,850 | 1,311,110 | 38,546,634,000 |
29/05/2024 | 29,250 | -0.40 ▼ | -1.37 | 29,650 | 29,750 | 29,250 | 1,344,700 | 39,332,475,000 |
28/05/2024 | 29,650 | 0.20 ▲ | 0.67 | 29,450 | 29,700 | 29,300 | 1,068,670 | 31,686,065,500 |
27/05/2024 | 29,450 | 0.20 ▲ | 0.68 | 29,250 | 29,850 | 29,250 | 753,550 | 22,192,047,500 |
24/05/2024 | 29,250 | 0.80 ▲ | 2.74 | 28,450 | 30,200 | 28,250 | 3,384,820 | 99,005,985,000 |
23/05/2024 | 28,450 | 0.50 ▲ | 1.76 | 27,950 | 28,500 | 28,000 | 1,044,970 | 29,729,396,500 |
22/05/2024 | 27,950 | -0.25 ▼ | -0.89 | 28,200 | 28,250 | 27,900 | 928,310 | 25,946,264,500 |
21/05/2024 | 28,200 | -0.05 ▼ | -0.18 | 28,250 | 28,300 | 27,850 | 1,082,400 | 30,523,680,000 |
20/05/2024 | 28,250 | 0.00 ■■ | 0.00 | 28,250 | 28,550 | 28,200 | 933,330 | 26,366,572,500 |
17/05/2024 | 28,250 | 0.00 ■■ | 0.00 | 28,250 | 28,400 | 28,200 | 850,410 | 24,024,082,500 |
16/05/2024 | 28,250 | 0.55 ▲ | 1.95 | 27,700 | 28,400 | 27,800 | 3,020,380 | 85,325,735,000 |
15/05/2024 | 27,700 | -0.05 ▼ | -0.18 | 27,750 | 27,850 | 27,700 | 780,340 | 21,615,418,000 |
14/05/2024 | 27,750 | 0.05 ▲ | 0.18 | 27,700 | 27,900 | 27,650 | 447,060 | 12,405,915,000 |
13/05/2024 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 28,000 | 27,650 | 555,120 | 15,376,824,000 |
10/05/2024 | 27,700 | 0.10 ▲ | 0.36 | 27,600 | 27,700 | 27,450 | 490,980,000 | 13,600,146,000,000 |
09/05/2024 | 27,600 | 0.05 ▲ | 0.18 | 27,550 | 27,800 | 27,500 | 410,090 | 11,318,484,000 |
08/05/2024 | 27,550 | -0.10 ▼ | -0.36 | 27,650 | 27,650 | 27,300 | 403,770 | 11,123,863,500 |
02/05/2024 | 27,000 | 0.15 ▲ | 0.56 | 26,850 | 27,150 | 26,800 | 479,790 | 12,954,330,000 |
26/04/2024 | 26,850 | 0.05 ▲ | 0.19 | 26,800 | 27,000 | 26,600 | 544,400 | 14,617,140,000 |
25/04/2024 | 26,800 | -0.25 ▼ | -0.93 | 27,050 | 27,050 | 26,750 | 514,160 | 13,779,488,000 |
24/04/2024 | 27,050 | 0.40 ▲ | 1.48 | 26,650 | 27,100 | 26,700 | 668,120 | 18,072,646,000 |
23/04/2024 | 26,650 | -0.15 ▼ | -0.56 | 26,800 | 26,950 | 26,550 | 854,050 | 22,760,432,500 |
22/04/2024 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 26,950 | 26,700 | 631,370 | 16,920,716,000 |
19/04/2024 | 26,600 | -0.15 ▼ | -0.56 | 26,750 | 26,800 | 26,450 | 1,086,250 | 28,894,250,000 |
17/04/2024 | 26,750 | -0.40 ▼ | -1.50 | 27,150 | 27,250 | 26,750 | 1,047,970 | 28,033,197,500 |
16/04/2024 | 27,150 | 0.30 ▲ | 1.10 | 26,850 | 27,150 | 26,750 | 1,735,040 | 47,106,336,000 |
15/04/2024 | 26,850 | -1.15 ▼ | -4.28 | 28,000 | 28,000 | 26,850 | 1,625,380 | 43,641,453,000 |
12/04/2024 | 28,000 | 0.85 ▲ | 3.04 | 27,150 | 28,000 | 27,000 | 976,760 | 27,349,280,000 |
11/04/2024 | 27,150 | 0.05 ▲ | 0.18 | 27,100 | 27,150 | 26,900 | 1,128,650 | 30,642,847,500 |
10/04/2024 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,600 | 27,100 | 468,380 | 12,739,936,000 |
09/04/2024 | 27,300 | 0.15 ▲ | 0.55 | 27,150 | 27,300 | 27,050 | 537,150 | 14,664,195,000 |
08/04/2024 | 27,150 | 0.00 ■■ | 0.00 | 27,150 | 27,250 | 26,950 | 686,930 | 18,650,149,500 |
05/04/2024 | 27,350 | -0.20 ▼ | -0.73 | 27,550 | 27,400 | 27,100 | 901,200 | 24,647,820,000 |
04/04/2024 | 27,550 | -0.45 ▼ | -1.63 | 28,000 | 28,050 | 27,550 | 1,115,590 | 30,734,504,500 |
03/04/2024 | 28,000 | -0.40 ▼ | -1.43 | 28,400 | 28,400 | 27,900 | 1,019,940 | 28,558,320,000 |
02/04/2024 | 28,400 | -0.05 ▼ | -0.18 | 28,450 | 28,400 | 27,900 | 1,040,970 | 29,563,548,000 |
01/04/2024 | 28,450 | -0.05 ▼ | -0.18 | 28,500 | 28,500 | 28,100 | 617,490 | 17,567,590,500 |
29/03/2024 | 28,500 | 0.15 ▲ | 0.53 | 28,350 | 28,650 | 28,150 | 1,348,980 | 38,445,930,000 |
28/03/2024 | 28,350 | 0.35 ▲ | 1.23 | 28,000 | 28,600 | 28,200 | 1,242,340 | 35,220,339,000 |
27/03/2024 | 28,000 | 0.05 ▲ | 0.18 | 27,950 | 28,050 | 27,600 | 595,820 | 16,682,960,000 |
26/03/2024 | 27,950 | 0.45 ▲ | 1.61 | 27,500 | 27,950 | 27,350 | 628,350 | 17,562,382,500 |
25/03/2024 | 27,500 | -0.65 ▼ | -2.36 | 28,150 | 28,050 | 27,500 | 1,018,710 | 28,014,525,000 |
22/03/2024 | 28,150 | 0.15 ▲ | 0.53 | 28,000 | 28,950 | 27,900 | 2,267,620 | 63,833,503,000 |
21/03/2024 | 28,000 | 0.50 ▲ | 1.79 | 27,500 | 28,000 | 27,550 | 1,281,820 | 35,890,960,000 |
20/03/2024 | 27,500 | 0.65 ▲ | 2.36 | 26,850 | 27,700 | 26,800 | 1,400,240 | 38,506,600,000 |
19/03/2024 | 26,850 | -0.05 ▼ | -0.19 | 26,900 | 27,050 | 26,750 | 712,130 | 19,120,690,500 |
18/03/2024 | 26,900 | -0.45 ▼ | -1.67 | 27,350 | 27,350 | 26,700 | 1,411,930 | 37,980,917,000 |
15/03/2024 | 27,350 | 0.10 ▲ | 0.37 | 27,250 | 27,400 | 27,000 | 782,280 | 21,395,358,000 |
14/03/2024 | 27,250 | -0.40 ▼ | -1.47 | 27,650 | 27,600 | 27,050 | 822,430 | 22,411,217,500 |
13/03/2024 | 27,650 | 0.90 ▲ | 3.25 | 26,750 | 27,650 | 26,750 | 893,530 | 24,706,104,500 |
12/03/2024 | 26,750 | 0.00 ■■ | 0.00 | 26,750 | 26,850 | 26,600 | 831,260 | 22,236,205,000 |
11/03/2024 | 26,750 | -0.30 ▼ | -1.12 | 27,050 | 27,100 | 26,650 | 1,201,580 | 32,142,265,000 |
08/03/2024 | 27,050 | -0.45 ▼ | -1.66 | 27,500 | 27,650 | 27,000 | 2,301,700 | 62,260,985,000 |
07/03/2024 | 27,500 | -0.35 ▼ | -1.27 | 27,850 | 27,700 | 27,400 | 1,016,580 | 27,955,950,000 |
06/03/2024 | 27,700 | -0.25 ▼ | -0.90 | 27,950 | 28,150 | 27,550 | 704,120 | 19,504,124,000 |
05/03/2024 | 27,950 | 0.15 ▲ | 0.54 | 27,800 | 28,000 | 27,550 | 633,260 | 17,699,617,000 |
04/03/2024 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 28,200 | 27,400 | 1,321,650 | 36,741,870,000 |
01/03/2024 | 27,800 | -0.20 ▼ | -0.72 | 28,000 | 28,000 | 27,550 | 1,019,380 | 28,338,764,000 |
29/02/2024 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,250 | 27,700 | 995,140 | 27,863,920,000 |
28/02/2024 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,000 | 27,550 | 1,046,080 | 29,290,240,000 |
27/02/2024 | 27,600 | 0.10 ▲ | 0.36 | 27,500 | 27,700 | 27,350 | 1,205,480 | 33,271,248,000 |
26/02/2024 | 27,500 | 0.20 ▲ | 0.73 | 27,300 | 27,700 | 27,100 | 978,560 | 26,910,400,000 |
23/02/2024 | 27,300 | -0.35 ▼ | -1.28 | 27,650 | 28,400 | 27,300 | 2,597,560 | 70,913,388,000 |
22/02/2024 | 27,650 | -0.05 ▼ | -0.18 | 27,700 | 27,750 | 27,500 | 740,180 | 20,465,977,000 |
21/02/2024 | 27,700 | 0.15 ▲ | 0.54 | 27,550 | 27,900 | 27,400 | 1,025,190 | 28,397,763,000 |
20/02/2024 | 27,550 | -0.15 ▼ | -0.54 | 27,700 | 27,750 | 27,350 | 731,640 | 20,156,682,000 |
19/02/2024 | 27,700 | 0.10 ▲ | 0.36 | 27,600 | 27,700 | 27,200 | 1,185,690 | 32,843,613,000 |
16/02/2024 | 27,600 | 0.40 ▲ | 1.45 | 27,200 | 27,600 | 27,300 | 949,540 | 26,207,304,000 |
15/02/2024 | 27,200 | -0.80 ▼ | -2.94 | 28,000 | 28,400 | 27,200 | 1,424,430 | 38,744,496,000 |
07/02/2024 | 28,000 | 0.15 ▲ | 0.54 | 27,850 | 28,200 | 27,850 | 1,189,390 | 33,302,920,000 |
06/02/2024 | 27,850 | 0.05 ▲ | 0.18 | 27,800 | 27,900 | 27,650 | 544,730 | 15,170,730,500 |
05/02/2024 | 27,800 | 1.55 ▲ | 5.58 | 26,250 | 28,000 | 26,150 | 2,812,140 | 78,177,492,000 |
02/02/2024 | 26,250 | 0.25 ▲ | 0.95 | 26,000 | 26,300 | 25,850 | 1,452,920 | 38,139,150,000 |
01/02/2024 | 26,000 | 0.25 ▲ | 0.96 | 25,750 | 26,100 | 25,700 | 628,110 | 16,330,860,000 |
31/01/2024 | 25,750 | -0.20 ▼ | -0.78 | 25,950 | 26,100 | 25,550 | 1,215,810 | 31,307,107,500 |
30/01/2024 | 25,950 | 0.00 ■■ | 0.00 | 25,950 | 26,200 | 25,900 | 637,900 | 16,553,505,000 |
29/01/2024 | 25,950 | -0.35 ▼ | -1.35 | 26,300 | 26,500 | 25,950 | 927,660 | 24,072,777,000 |
19/01/2024 | 25,950 | 0.35 ▲ | 1.35 | 25,600 | 25,950 | 25,650 | 1,277,130 | 33,141,523,500 |
18/01/2024 | 25,600 | 0.20 ▲ | 0.78 | 25,400 | 25,750 | 25,350 | 961,130 | 24,604,928,000 |
17/01/2024 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,800 | 25,350 | 971,430 | 24,674,322,000 |
16/01/2024 | 25,400 | 0.10 ▲ | 0.39 | 25,300 | 25,550 | 25,050 | 1,238,020 | 31,445,708,000 |
15/01/2024 | 25,300 | -0.50 ▼ | -1.98 | 25,800 | 26,000 | 25,300 | 1,171,930 | 29,649,829,000 |
12/01/2024 | 25,800 | 0.55 ▲ | 2.13 | 25,250 | 26,200 | 25,050 | 2,556,120 | 65,947,896,000 |
11/01/2024 | 25,250 | 0.00 ■■ | 0.00 | 25,250 | 25,750 | 25,150 | 993,350 | 25,082,087,500 |
10/01/2024 | 25,250 | 0.25 ▲ | 0.99 | 25,000 | 25,500 | 25,000 | 1,760,330 | 44,448,332,500 |
09/01/2024 | 25,000 | -0.35 ▼ | -1.40 | 25,350 | 25,350 | 24,950 | 1,544,950 | 38,623,750,000 |
08/01/2024 | 25,350 | -0.10 ▼ | -0.39 | 25,450 | 25,750 | 25,200 | 1,238,960 | 31,407,636,000 |
05/01/2024 | 25,450 | 0.15 ▲ | 0.59 | 25,300 | 25,450 | 25,050 | 927,210 | 23,597,494,500 |
04/01/2024 | 25,300 | 0.30 ▲ | 1.19 | 25,000 | 25,650 | 25,100 | 2,358,780 | 59,677,134,000 |
03/01/2024 | 25,000 | 0.55 ▲ | 2.20 | 24,450 | 25,000 | 24,250 | 980,340 | 24,508,500,000 |
02/01/2024 | 24,450 | 0.55 ▲ | 2.25 | 23,900 | 24,750 | 23,950 | 1,388,350 | 33,945,157,500 |
29/12/2023 | 23,900 | 0.15 ▲ | 0.63 | 23,750 | 24,100 | 23,800 | 919,510 | 21,976,289,000 |
28/12/2023 | 23,750 | 0.45 ▲ | 1.89 | 23,300 | 23,950 | 23,300 | 1,051,300 | 24,968,375,000 |
27/12/2023 | 23,300 | 0.05 ▲ | 0.21 | 23,250 | 23,400 | 23,200 | 486,600 | 11,337,780,000 |
26/12/2023 | 23,250 | -0.10 ▼ | -0.43 | 23,350 | 23,400 | 23,250 | 572,880 | 13,319,460,000 |
25/12/2023 | 23,350 | 0.15 ▲ | 0.64 | 23,200 | 23,450 | 23,200 | 758,240 | 17,704,904,000 |
22/12/2023 | 23,200 | -0.05 ▼ | -0.22 | 23,250 | 23,300 | 23,200 | 451,000 | 10,463,200,000 |
21/12/2023 | 23,250 | 0.05 ▲ | 0.22 | 23,200 | 23,250 | 23,050 | 708,270 | 16,467,277,500 |
20/12/2023 | 23,200 | 0.15 ▲ | 0.65 | 23,050 | 23,250 | 23,050 | 885,910 | 20,553,112,000 |
19/12/2023 | 23,050 | 0.25 ▲ | 1.08 | 22,800 | 23,100 | 22,800 | 1,147,090 | 26,440,424,500 |
18/12/2023 | 22,800 | 0.05 ▲ | 0.22 | 22,750 | 22,800 | 22,650 | 638,800 | 14,564,640,000 |
15/12/2023 | 22,750 | 0.25 ▲ | 1.10 | 22,500 | 22,850 | 22,550 | 618,910 | 14,080,202,500 |
14/12/2023 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,750 | 22,300 | 694,570 | 15,627,825,000 |
13/12/2023 | 22,300 | -0.20 ▼ | -0.90 | 22,500 | 0 | 0 | 392,980 | 8,763,454,000 |
12/12/2023 | 22,500 | 0.10 ▲ | 0.44 | 22,400 | 22,500 | 22,300 | 322,820 | 7,263,450,000 |
11/12/2023 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,500 | 22,250 | 227,440 | 5,094,656,000 |
08/12/2023 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,550 | 22,300 | 381,250 | 8,540,000,000 |
07/12/2023 | 22,400 | 0.10 ▲ | 0.45 | 22,300 | 22,500 | 22,200 | 723,760 | 16,212,224,000 |
06/12/2023 | 22,300 | 0.15 ▲ | 0.67 | 22,150 | 22,300 | 22,000 | 279,190 | 6,225,937,000 |
05/12/2023 | 22,150 | -0.15 ▼ | -0.68 | 22,300 | 22,450 | 22,050 | 355,750 | 7,879,862,500 |
04/12/2023 | 22,300 | 0.35 ▲ | 1.57 | 21,950 | 22,450 | 22,000 | 904,100 | 20,161,430,000 |
01/12/2023 | 21,950 | -0.10 ▼ | -0.46 | 22,050 | 22,300 | 21,950 | 573,470 | 12,587,666,500 |
30/11/2023 | 21,950 | -0.10 ▼ | -0.46 | 22,050 | 22,300 | 21,950 | 524,360 | 11,509,702,000 |
29/11/2023 | 22,050 | 0.15 ▲ | 0.68 | 21,900 | 22,350 | 22,000 | 482,880 | 10,647,504,000 |
28/11/2023 | 21,900 | 0.05 ▲ | 0.23 | 21,850 | 22,100 | 21,700 | 418,710 | 9,169,749,000 |
27/11/2023 | 21,850 | -0.20 ▼ | -0.92 | 22,050 | 22,100 | 21,850 | 325,900 | 7,120,915,000 |
24/11/2023 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,300 | 21,950 | 550,990 | 12,121,780,000 |
23/11/2023 | 22,200 | -0.50 ▼ | -2.25 | 22,700 | 22,750 | 22,200 | 518,190 | 11,503,818,000 |
22/11/2023 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 22,750 | 22,350 | 439,240 | 9,970,748,000 |
21/11/2023 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,800 | 22,500 | 371,100 | 8,386,860,000 |
20/11/2023 | 22,500 | -0.20 ▼ | -0.89 | 22,700 | 22,950 | 22,150 | 1,020,760 | 22,967,100,000 |
17/11/2023 | 22,700 | -0.60 ▼ | -2.64 | 23,300 | 23,400 | 22,550 | 1,235,040 | 28,035,408,000 |
16/11/2023 | 23,300 | 0.05 ▲ | 0.21 | 23,250 | 23,400 | 23,100 | 808,090 | 18,828,497,000 |
15/11/2023 | 23,250 | 0.55 ▲ | 2.37 | 22,700 | 23,500 | 22,950 | 3,233,340 | 75,175,155,000 |
14/11/2023 | 22,700 | 0.25 ▲ | 1.10 | 22,450 | 22,900 | 22,450 | 1,030,120 | 23,383,724,000 |
13/11/2023 | 22,450 | 0.05 ▲ | 0.22 | 22,400 | 22,600 | 22,200 | 341,530 | 7,667,348,500 |
10/11/2023 | 22,400 | -0.15 ▼ | -0.67 | 22,550 | 22,600 | 22,250 | 504,770 | 11,306,848,000 |
09/11/2023 | 22,550 | -0.25 ▼ | -1.11 | 22,800 | 22,900 | 22,550 | 476,390 | 10,742,594,500 |
08/11/2023 | 22,800 | 0.70 ▲ | 3.07 | 22,100 | 22,900 | 22,050 | 791,190 | 18,039,132,000 |
07/11/2023 | 22,100 | -0.10 ▼ | -0.45 | 22,200 | 22,250 | 22,100 | 232,540 | 5,139,134,000 |
06/11/2023 | 22,200 | 0.15 ▲ | 0.68 | 22,050 | 22,350 | 22,100 | 378,910 | 8,411,802,000 |
03/11/2023 | 22,050 | -0.25 ▼ | -1.13 | 22,300 | 22,400 | 22,050 | 488,540 | 10,772,307,000 |
02/11/2023 | 22,300 | 0.70 ▲ | 3.14 | 21,600 | 22,300 | 21,600 | 514,810 | 11,480,263,000 |
01/11/2023 | 21,600 | 0.20 ▲ | 0.93 | 21,400 | 21,650 | 21,350 | 483,280 | 10,438,848,000 |
31/10/2023 | 21,350 | 0.05 ▲ | 0.23 | 21,300 | 21,400 | 21,250 | 26,900 | 574,315,000 |
30/10/2023 | 21,300 | -0.25 ▼ | -1.17 | 21,550 | 21,650 | 21,300 | 385,650 | 8,214,345,000 |
27/10/2023 | 21,550 | 0.45 ▲ | 2.09 | 21,100 | 21,700 | 21,200 | 318,090 | 6,854,839,500 |
26/10/2023 | 21,100 | -0.80 ▼ | -3.79 | 21,900 | 21,750 | 20,950 | 1,259,340 | 26,572,074,000 |
25/10/2023 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 22,250 | 21,900 | 248,720 | 5,446,968,000 |
24/10/2023 | 21,900 | 0.10 ▲ | 0.46 | 21,800 | 22,100 | 21,800 | 255,070 | 5,586,033,000 |
23/10/2023 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 22,100 | 21,700 | 239,830 | 5,228,294,000 |
20/10/2023 | 21,900 | 0.10 ▲ | 0.46 | 21,800 | 22,100 | 21,800 | 367,030 | 8,037,957,000 |
19/10/2023 | 21,800 | -0.25 ▼ | -1.15 | 22,050 | 22,150 | 21,800 | 620,930 | 13,536,274,000 |
18/10/2023 | 22,050 | -0.40 ▼ | -1.81 | 22,450 | 22,450 | 22,050 | 620,880 | 13,690,404,000 |
17/10/2023 | 22,450 | -0.15 ▼ | -0.67 | 22,600 | 22,650 | 22,450 | 365,750 | 8,211,087,500 |
16/10/2023 | 22,600 | -0.05 ▼ | -0.22 | 22,650 | 22,700 | 22,400 | 421,980 | 9,536,748,000 |
13/10/2023 | 22,650 | -0.05 ▼ | -0.22 | 22,700 | 22,700 | 22,500 | 469,180 | 10,626,927,000 |
12/10/2023 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,900 | 22,500 | 563,380 | 12,788,726,000 |
11/10/2023 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,550 | 284,450 | 6,457,015,000 |
10/10/2023 | 22,800 | 0.30 ▲ | 1.32 | 22,500 | 22,850 | 22,500 | 653,510 | 14,900,028,000 |
09/10/2023 | 22,500 | 0.70 ▲ | 3.11 | 21,800 | 22,550 | 21,700 | 897,800 | 20,200,500,000 |
06/10/2023 | 21,800 | 0.20 ▲ | 0.92 | 21,600 | 21,900 | 21,550 | 244,080 | 5,320,944,000 |
05/10/2023 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,950 | 21,600 | 335,070 | 7,237,512,000 |
04/10/2023 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,700 | 21,500 | 317,830 | 6,865,128,000 |
03/10/2023 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 21,900 | 21,600 | 550,760 | 11,896,416,000 |
02/10/2023 | 21,900 | 0.05 ▲ | 0.23 | 21,850 | 21,950 | 21,700 | 380,930 | 8,342,367,000 |
29/09/2023 | 21,850 | 0.10 ▲ | 0.46 | 21,750 | 22,050 | 21,800 | 233,870 | 5,110,059,500 |
28/09/2023 | 21,750 | -0.25 ▼ | -1.15 | 22,000 | 22,000 | 21,700 | 499,180 | 10,857,165,000 |
27/09/2023 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,000 | 21,750 | 568,500 | 12,507,000,000 |
26/09/2023 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,250 | 21,850 | 940,420 | 20,595,198,000 |
22/09/2023 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,500 | 22,100 | 979,300 | 21,838,390,000 |
21/09/2023 | 22,400 | -0.05 ▼ | -0.22 | 22,450 | 22,550 | 22,350 | 542,600 | 12,154,240,000 |
20/09/2023 | 22,450 | 0.15 ▲ | 0.67 | 22,300 | 22,550 | 22,250 | 529,470 | 11,886,601,500 |
19/09/2023 | 22,300 | -0.15 ▼ | -0.67 | 22,450 | 22,600 | 22,250 | 807,940 | 18,017,062,000 |
18/09/2023 | 22,450 | -0.20 ▼ | -0.89 | 22,650 | 22,650 | 22,300 | 436,300 | 9,794,935,000 |
15/09/2023 | 22,700 | 0.25 ▲ | 1.10 | 22,450 | 22,750 | 22,450 | 217,280 | 4,932,256,000 |
14/09/2023 | 22,450 | -0.10 ▼ | -0.45 | 22,550 | 22,800 | 22,400 | 619,200 | 13,901,040,000 |
13/09/2023 | 22,550 | -0.20 ▼ | -0.89 | 22,750 | 22,800 | 22,450 | 693,880 | 15,646,994,000 |
12/09/2023 | 22,750 | 0.40 ▲ | 1.76 | 22,350 | 22,750 | 22,200 | 668,150 | 15,200,412,500 |
11/09/2023 | 22,350 | -0.40 ▼ | -1.79 | 22,750 | 22,900 | 22,250 | 1,053,590 | 23,547,736,500 |
08/09/2023 | 22,750 | -0.15 ▼ | -0.66 | 22,900 | 22,950 | 22,700 | 552,580 | 12,571,195,000 |
07/09/2023 | 22,900 | -0.05 ▼ | -0.22 | 22,950 | 23,150 | 22,750 | 985,490 | 22,567,721,000 |
06/09/2023 | 22,950 | 0.20 ▲ | 0.87 | 22,750 | 22,950 | 22,600 | 477,810 | 10,965,739,500 |
05/09/2023 | 22,750 | 0.15 ▲ | 0.66 | 22,600 | 23,050 | 22,650 | 762,680 | 17,350,970,000 |
31/08/2023 | 22,600 | 0.15 ▲ | 0.66 | 22,450 | 22,600 | 22,450 | 720,660 | 16,286,916,000 |
30/08/2023 | 22,450 | 0.40 ▲ | 1.78 | 22,050 | 22,500 | 22,050 | 722,210 | 16,213,614,500 |
29/08/2023 | 22,050 | 0.00 ■■ | 0.00 | 22,050 | 22,200 | 21,950 | 577,470 | 12,733,213,500 |
28/08/2023 | 22,050 | 0.10 ▲ | 0.45 | 21,950 | 22,100 | 21,950 | 515,630 | 11,369,641,500 |
25/08/2023 | 21,950 | -0.10 ▼ | -0.46 | 22,050 | 22,050 | 21,850 | 537,820 | 11,805,149,000 |
24/08/2023 | 22,050 | 0.20 ▲ | 0.91 | 21,850 | 22,250 | 21,850 | 531,110 | 11,710,975,500 |
23/08/2023 | 21,850 | -0.20 ▼ | -0.92 | 22,050 | 22,300 | 21,850 | 554,430 | 12,114,295,500 |
22/08/2023 | 22,050 | 0.05 ▲ | 0.23 | 22,000 | 22,150 | 21,600 | 906,790 | 19,994,719,500 |
21/08/2023 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,200 | 21,850 | 797,480 | 17,544,560,000 |
18/08/2023 | 21,900 | -0.80 ▼ | -3.65 | 22,700 | 22,700 | 21,900 | 2,045,140 | 44,788,566,000 |
17/08/2023 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 23,000 | 22,700 | 1,012,050 | 22,973,535,000 |
16/08/2023 | 22,900 | 0.05 ▲ | 0.22 | 22,850 | 23,050 | 22,800 | 839,700 | 19,229,130,000 |
15/08/2023 | 22,850 | -0.20 ▼ | -0.88 | 23,050 | 23,250 | 22,850 | 645,870 | 14,758,129,500 |
14/08/2023 | 23,050 | 0.15 ▲ | 0.65 | 22,900 | 23,050 | 22,800 | 1,043,950 | 24,063,047,500 |
11/08/2023 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,600 | 915,740 | 20,970,446,000 |
10/08/2023 | 22,900 | -0.30 ▼ | -1.31 | 23,200 | 23,350 | 22,900 | 1,269,200 | 29,064,680,000 |
09/08/2023 | 23,200 | -0.20 ▼ | -0.86 | 23,400 | 23,600 | 23,150 | 1,555,590 | 36,089,688,000 |
08/08/2023 | 23,400 | -0.35 ▼ | -1.50 | 23,750 | 23,900 | 23,300 | 1,526,630 | 35,723,142,000 |
07/08/2023 | 23,750 | -0.65 ▼ | -2.74 | 24,400 | 24,050 | 23,600 | 2,808,570 | 66,703,537,500 |
04/08/2023 | 24,400 | 0.95 ▲ | 3.89 | 23,450 | 24,400 | 23,250 | 1,867,230 | 45,560,412,000 |
03/08/2023 | 23,450 | 0.35 ▲ | 1.49 | 23,100 | 23,500 | 23,000 | 1,700,660 | 39,880,477,000 |
02/08/2023 | 23,100 | 0.25 ▲ | 1.08 | 22,850 | 23,150 | 22,800 | 1,240,610 | 28,658,091,000 |
01/08/2023 | 22,850 | -0.10 ▼ | -0.44 | 22,950 | 23,250 | 22,750 | 1,371,420 | 31,336,947,000 |
31/07/2023 | 22,950 | 0.75 ▲ | 3.27 | 22,200 | 22,950 | 22,450 | 1,920,600 | 44,077,770,000 |
28/07/2023 | 22,200 | 0.05 ▲ | 0.23 | 22,150 | 22,400 | 22,050 | 861,020 | 19,114,644,000 |
27/07/2023 | 22,150 | -0.15 ▼ | -0.68 | 22,300 | 22,350 | 22,050 | 720,770 | 15,965,055,500 |
26/07/2023 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,450 | 22,200 | 596,720 | 13,306,856,000 |
25/07/2023 | 22,300 | 0.25 ▲ | 1.12 | 22,050 | 22,500 | 22,000 | 1,370,390 | 30,559,697,000 |
24/07/2023 | 22,050 | -0.05 ▼ | -0.23 | 22,100 | 22,200 | 21,950 | 675,990 | 14,905,579,500 |
21/07/2023 | 22,100 | 0.10 ▲ | 0.45 | 22,000 | 22,100 | 21,900 | 667,940 | 14,761,474,000 |
20/07/2023 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,050 | 21,900 | 628,460 | 13,826,120,000 |
19/07/2023 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,150 | 21,950 | 955,230 | 21,015,060,000 |
18/07/2023 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,850 | 678,040 | 14,916,880,000 |
17/07/2023 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,050 | 21,900 | 653,350 | 14,373,700,000 |
14/07/2023 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,100 | 21,800 | 689,770 | 15,174,940,000 |
13/07/2023 | 22,000 | 0.15 ▲ | 0.68 | 21,850 | 22,000 | 21,800 | 674,110 | 14,830,420,000 |
12/07/2023 | 21,850 | -0.15 ▼ | -0.69 | 22,000 | 22,200 | 21,800 | 518,500 | 11,329,225,000 |
11/07/2023 | 22,000 | 0.05 ▲ | 0.23 | 21,950 | 22,300 | 21,950 | 884,850 | 19,466,700,000 |
10/07/2023 | 21,950 | 0.25 ▲ | 1.14 | 21,700 | 22,100 | 21,700 | 903,200 | 19,825,240,000 |
07/07/2023 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,750 | 21,500 | 714,280 | 15,499,876,000 |
06/07/2023 | 21,700 | -0.25 ▼ | -1.15 | 21,950 | 22,000 | 21,650 | 642,440 | 13,940,948,000 |
05/07/2023 | 21,950 | -0.05 ▼ | -0.23 | 22,000 | 22,100 | 21,950 | 812,440 | 17,833,058,000 |
04/07/2023 | 22,000 | -0.05 ▼ | -0.23 | 22,050 | 22,050 | 21,900 | 434,660 | 9,562,520,000 |
03/07/2023 | 22,050 | 0.00 ■■ | 0.00 | 22,050 | 22,100 | 21,950 | 402,990 | 8,885,929,500 |
30/06/2023 | 22,050 | 0.15 ▲ | 0.68 | 21,900 | 22,050 | 21,800 | 511,790 | 11,284,969,500 |
29/06/2023 | 21,900 | -0.40 ▼ | -1.83 | 22,300 | 22,400 | 21,900 | 815,120 | 17,851,128,000 |
28/06/2023 | 22,300 | 0.10 ▲ | 0.45 | 22,200 | 22,400 | 22,100 | 823,020 | 18,353,346,000 |
27/06/2023 | 22,200 | -0.05 ▼ | -0.23 | 22,250 | 22,550 | 22,200 | 561,990 | 12,476,178,000 |
26/06/2023 | 22,250 | 0.35 ▲ | 1.57 | 21,900 | 22,500 | 22,000 | 1,178,460 | 26,220,735,000 |
23/06/2023 | 21,900 | 0.25 ▲ | 1.14 | 21,650 | 21,900 | 21,600 | 1,143,320 | 25,038,708,000 |
22/06/2023 | 21,650 | -0.05 ▼ | -0.23 | 21,700 | 21,900 | 21,650 | 797,320 | 17,261,978,000 |
21/06/2023 | 21,700 | 0.05 ▲ | 0.23 | 21,650 | 21,700 | 21,550 | 548,210 | 11,896,157,000 |
20/06/2023 | 21,650 | 0.00 ■■ | 0.00 | 21,650 | 21,700 | 21,500 | 563,760 | 12,205,404,000 |
19/06/2023 | 21,650 | -0.15 ▼ | -0.69 | 21,800 | 21,850 | 21,600 | 465,870 | 10,086,085,500 |
16/06/2023 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 22,100 | 21,600 | 1,441,050 | 31,414,890,000 |
15/06/2023 | 21,700 | 0.05 ▲ | 0.23 | 21,650 | 21,700 | 21,550 | 540,590 | 11,730,803,000 |
14/06/2023 | 21,650 | 0.05 ▲ | 0.23 | 21,600 | 21,900 | 21,600 | 803,050 | 17,386,032,500 |
13/06/2023 | 21,600 | 0.15 ▲ | 0.69 | 21,450 | 21,600 | 21,400 | 796,950 | 17,214,120,000 |
12/06/2023 | 21,450 | -0.10 ▼ | -0.47 | 21,550 | 21,650 | 21,350 | 428,540 | 9,192,183,000 |
09/06/2023 | 21,550 | -0.05 ▼ | -0.23 | 21,600 | 21,650 | 21,300 | 746,410 | 16,085,135,500 |
08/06/2023 | 21,600 | -0.25 ▼ | -1.16 | 21,850 | 21,900 | 21,600 | 967,700 | 20,902,320,000 |
07/06/2023 | 21,850 | 0.05 ▲ | 0.23 | 21,800 | 22,000 | 21,800 | 917,810 | 20,054,148,500 |
06/06/2023 | 21,800 | 0.05 ▲ | 0.23 | 21,750 | 21,850 | 21,700 | 994,120 | 21,671,816,000 |
05/06/2023 | 21,750 | -0.05 ▼ | -0.23 | 21,800 | 22,150 | 21,650 | 1,384,280 | 30,108,090,000 |
02/06/2023 | 21,800 | 0.40 ▲ | 1.83 | 21,400 | 22,100 | 21,450 | 1,503,000 | 32,765,400,000 |
01/06/2023 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 21,750 | 21,250 | 1,276,120 | 27,308,968,000 |
31/05/2023 | 25,400 | 0.20 ▲ | 0.79 | 25,200 | 25,400 | 25,000 | 2,915,350 | 74,049,890,000 |
30/05/2023 | 25,200 | 0.05 ▲ | 0.20 | 25,150 | 25,300 | 25,000 | 2,259,560 | 56,940,912,000 |
29/05/2023 | 25,150 | 0.15 ▲ | 0.60 | 25,000 | 25,300 | 25,000 | 1,657,240 | 41,679,586,000 |
26/05/2023 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,200 | 24,950 | 856,060 | 21,401,500,000 |
25/05/2023 | 25,100 | -0.05 ▼ | -0.20 | 25,150 | 25,200 | 24,900 | 879,040 | 22,063,904,000 |
24/05/2023 | 25,150 | -0.20 ▼ | -0.80 | 25,350 | 25,500 | 24,950 | 1,104,850 | 27,786,977,500 |
23/05/2023 | 25,350 | 0.30 ▲ | 1.18 | 25,050 | 25,600 | 25,000 | 2,172,240 | 55,066,284,000 |
22/05/2023 | 25,050 | 0.10 ▲ | 0.40 | 24,950 | 25,050 | 24,900 | 458,460 | 11,484,423,000 |
19/05/2023 | 24,950 | -0.05 ▼ | -0.20 | 25,000 | 25,050 | 24,750 | 400,650 | 9,996,217,500 |
18/05/2023 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,100 | 24,850 | 335,140 | 8,378,500,000 |
17/05/2023 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,150 | 24,850 | 344,800 | 8,585,520,000 |
16/05/2023 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,050 | 24,900 | 146,220 | 3,655,500,000 |
15/05/2023 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,300 | 24,950 | 638,300 | 15,957,500,000 |
12/05/2023 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,050 | 24,800 | 234,670 | 5,866,750,000 |
11/05/2023 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,100 | 24,800 | 255,430 | 6,360,207,000 |
10/05/2023 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,950 | 24,800 | 195,980 | 4,879,902,000 |
09/05/2023 | 24,900 | -0.05 ▼ | -0.20 | 24,950 | 25,050 | 24,800 | 310,640 | 7,734,936,000 |
08/05/2023 | 24,950 | 0.30 ▲ | 1.20 | 24,650 | 25,000 | 24,600 | 230,390 | 5,748,230,500 |
05/05/2023 | 24,650 | -0.05 ▼ | -0.20 | 24,700 | 24,750 | 24,500 | 262,390 | 6,467,913,500 |
04/05/2023 | 24,700 | 0.50 ▲ | 2.02 | 24,200 | 24,750 | 24,300 | 430,430 | 10,631,621,000 |
28/04/2023 | 24,200 | 0.05 ▲ | 0.21 | 24,150 | 24,400 | 24,150 | 977,010 | 23,643,642,000 |
27/04/2023 | 24,150 | 0.00 ■■ | 0.00 | 24,150 | 24,450 | 24,100 | 218,120 | 5,267,598,000 |
26/04/2023 | 24,150 | 0.00 ■■ | 0.00 | 24,150 | 24,200 | 23,950 | 385,650 | 9,313,447,500 |
25/04/2023 | 24,150 | -0.05 ▼ | -0.21 | 24,200 | 24,450 | 24,100 | 617,320 | 14,908,278,000 |
24/04/2023 | 24,200 | -0.05 ▼ | -0.21 | 24,250 | 24,450 | 24,100 | 227,400 | 5,503,080,000 |
21/04/2023 | 24,250 | 0.00 ■■ | 0.00 | 24,250 | 24,400 | 24,250 | 247,250 | 5,995,812,500 |
20/04/2023 | 24,250 | -0.15 ▼ | -0.62 | 24,400 | 24,550 | 24,200 | 247,030 | 5,990,477,500 |
19/04/2023 | 24,400 | -0.35 ▼ | -1.43 | 24,750 | 24,800 | 24,400 | 459,540 | 11,212,776,000 |
18/04/2023 | 24,750 | -0.25 ▼ | -1.01 | 25,000 | 25,000 | 24,750 | 210,340 | 5,205,915,000 |
17/04/2023 | 25,000 | 0.05 ▲ | 0.20 | 24,950 | 25,000 | 24,800 | 164,860 | 4,121,500,000 |
14/04/2023 | 24,950 | 0.00 ■■ | 0.00 | 24,950 | 25,100 | 24,850 | 502,140 | 12,528,393,000 |
13/04/2023 | 24,950 | 0.10 ▲ | 0.40 | 24,850 | 25,050 | 24,850 | 251,850 | 6,283,657,500 |
12/04/2023 | 24,850 | -0.10 ▼ | -0.40 | 24,950 | 25,050 | 24,800 | 322,020 | 8,002,197,000 |
11/04/2023 | 24,950 | -0.05 ▼ | -0.20 | 25,000 | 25,050 | 24,700 | 159,750 | 3,985,762,500 |
10/04/2023 | 25,000 | -0.05 ▼ | -0.20 | 25,050 | 25,150 | 24,850 | 363,710 | 9,092,750,000 |
07/04/2023 | 25,050 | 0.15 ▲ | 0.60 | 24,900 | 25,100 | 24,900 | 314,340 | 7,874,217,000 |
06/04/2023 | 24,900 | -0.40 ▼ | -1.61 | 25,300 | 25,450 | 24,900 | 433,110 | 10,784,439,000 |
05/04/2023 | 25,300 | 0.15 ▲ | 0.59 | 25,150 | 25,300 | 25,050 | 331,880 | 8,396,564,000 |
04/04/2023 | 25,150 | -0.10 ▼ | -0.40 | 25,250 | 25,350 | 25,050 | 718,840 | 18,078,826,000 |
03/04/2023 | 25,250 | 0.25 ▲ | 0.99 | 25,000 | 25,400 | 25,000 | 996,600 | 25,164,150,000 |
31/03/2023 | 25,000 | 0.40 ▲ | 1.60 | 24,600 | 25,250 | 24,650 | 588,210 | 14,705,250,000 |
30/03/2023 | 24,600 | 0.20 ▲ | 0.81 | 24,400 | 24,700 | 24,550 | 212,090 | 5,217,414,000 |
29/03/2023 | 24,400 | -0.05 ▼ | -0.20 | 24,450 | 24,600 | 24,350 | 1,517,980 | 37,038,712,000 |
28/03/2023 | 24,450 | 0.00 ■■ | 0.00 | 24,450 | 24,800 | 24,450 | 828,610 | 20,259,514,500 |
27/03/2023 | 24,450 | 3.80 ▲ | 15.54 | 20,650 | 24,750 | 24,350 | 245,800 | 6,009,810,000 |
24/03/2023 | 24,550 | 5.05 ▲ | 20.57 | 19,500 | 24,850 | 24,500 | 168,190 | 4,129,064,500 |
22/03/2023 | 24,150 | -0.05 ▼ | -0.21 | 24,200 | 24,350 | 24,050 | 186,110 | 4,494,556,500 |
21/03/2023 | 24,200 | 0.20 ▲ | 0.83 | 24,000 | 24,400 | 23,850 | 148,800 | 3,600,960,000 |
20/03/2023 | 24,000 | -0.35 ▼ | -1.46 | 24,350 | 24,350 | 24,000 | 245,610 | 5,894,640,000 |
17/03/2023 | 24,350 | -0.05 ▼ | -0.21 | 24,400 | 24,650 | 24,350 | 124,840 | 3,039,854,000 |
16/03/2023 | 24,400 | -0.40 ▼ | -1.64 | 24,800 | 24,750 | 24,150 | 249,890 | 6,097,316,000 |
15/03/2023 | 24,800 | 0.75 ▲ | 3.02 | 24,050 | 24,800 | 24,450 | 195,950 | 4,859,560,000 |
14/03/2023 | 24,050 | -0.45 ▼ | -1.87 | 24,500 | 24,700 | 23,950 | 676,560 | 16,271,268,000 |
13/03/2023 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 24,950 | 24,350 | 401,740 | 9,842,630,000 |
10/03/2023 | 24,900 | -0.45 ▼ | -1.81 | 25,350 | 25,200 | 24,750 | 242,200 | 6,030,780,000 |
09/03/2023 | 25,350 | 0.35 ▲ | 1.38 | 25,000 | 25,450 | 24,900 | 373,740 | 9,474,309,000 |
08/03/2023 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 24,250 | 278,490 | 6,962,250,000 |
07/03/2023 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 25,000 | 24,300 | 464,180 | 11,372,410,000 |
06/03/2023 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 25,100 | 24,300 | 522,470 | 12,696,021,000 |
03/03/2023 | 24,500 | -0.55 ▼ | -2.24 | 25,050 | 25,300 | 24,500 | 239,600 | 5,870,200,000 |
02/03/2023 | 25,050 | -0.10 ▼ | -0.40 | 25,150 | 25,450 | 25,000 | 333,760 | 8,360,688,000 |
01/03/2023 | 25,150 | 0.75 ▲ | 2.98 | 24,400 | 25,200 | 24,200 | 253,590 | 6,377,788,500 |
28/02/2023 | 24,400 | 0.15 ▲ | 0.61 | 24,250 | 24,750 | 24,250 | 614,900 | 15,003,560,000 |
27/02/2023 | 24,250 | -0.35 ▼ | -1.44 | 24,600 | 24,600 | 24,100 | 310,770 | 7,536,172,500 |
24/02/2023 | 24,600 | -0.80 ▼ | -3.25 | 25,400 | 25,300 | 24,550 | 222,760 | 5,479,896,000 |
23/02/2023 | 25,400 | 0.55 ▲ | 2.17 | 24,850 | 25,500 | 24,250 | 386,060 | 9,805,924,000 |
22/02/2023 | 24,850 | -0.65 ▼ | -2.62 | 25,500 | 25,550 | 24,850 | 265,260 | 6,591,711,000 |
21/02/2023 | 25,500 | -0.30 ▼ | -1.18 | 25,800 | 26,000 | 25,500 | 171,740 | 4,379,370,000 |
20/02/2023 | 25,800 | 1.00 ▲ | 3.88 | 24,800 | 25,800 | 24,650 | 490,150 | 12,645,870,000 |
17/02/2023 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,950 | 24,550 | 171,620 | 4,256,176,000 |
16/02/2023 | 24,800 | 0.25 ▲ | 1.01 | 24,550 | 24,800 | 24,400 | 162,350 | 4,026,280,000 |
15/02/2023 | 24,550 | 0.70 ▲ | 2.85 | 23,850 | 24,650 | 23,750 | 333,040 | 8,176,132,000 |
14/02/2023 | 23,850 | -0.05 ▼ | -0.21 | 23,900 | 24,100 | 23,800 | 143,860 | 3,431,061,000 |
13/02/2023 | 23,900 | -0.30 ▼ | -1.26 | 24,200 | 24,150 | 23,800 | 259,160 | 6,193,924,000 |
10/02/2023 | 24,200 | -0.30 ▼ | -1.24 | 24,500 | 24,750 | 24,200 | 200,750 | 4,858,150,000 |
09/02/2023 | 24,500 | -0.15 ▼ | -0.61 | 24,650 | 25,100 | 24,500 | 322,610 | 7,903,945,000 |
08/02/2023 | 24,650 | 0.05 ▲ | 0.20 | 24,600 | 25,050 | 24,550 | 192,240 | 4,738,716,000 |
07/02/2023 | 24,600 | -0.30 ▼ | -1.22 | 24,900 | 25,100 | 24,400 | 246,930 | 6,074,478,000 |
06/02/2023 | 24,900 | 0.40 ▲ | 1.61 | 24,500 | 25,150 | 24,150 | 239,570 | 5,965,293,000 |
03/02/2023 | 24,500 | -0.50 ▼ | -2.04 | 25,000 | 25,250 | 24,400 | 953,210 | 23,353,645,000 |
02/02/2023 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,600 | 24,800 | 288,440 | 7,211,000,000 |
01/02/2023 | 25,200 | -0.85 ▼ | -3.37 | 26,050 | 26,250 | 25,100 | 348,280 | 8,776,656,000 |
31/01/2023 | 26,050 | 0.65 ▲ | 2.50 | 25,400 | 26,050 | 25,000 | 348,050 | 9,066,702,500 |
30/01/2023 | 25,400 | -0.95 ▼ | -3.74 | 26,350 | 26,350 | 25,400 | 539,900 | 13,713,460,000 |
27/01/2023 | 26,350 | 0.35 ▲ | 1.33 | 26,000 | 26,500 | 25,900 | 375,600 | 9,897,060,000 |
19/01/2023 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,000 | 25,450 | 552,160 | 14,356,160,000 |
18/01/2023 | 25,500 | 0.20 ▲ | 0.78 | 25,300 | 25,700 | 25,100 | 543,590 | 13,861,545,000 |
17/01/2023 | 25,300 | 0.30 ▲ | 1.19 | 25,000 | 25,450 | 24,950 | 398,390 | 10,079,267,000 |
16/01/2023 | 25,000 | 0.85 ▲ | 3.40 | 24,150 | 25,000 | 24,150 | 353,810 | 8,845,250,000 |
13/01/2023 | 24,150 | -0.35 ▼ | -1.45 | 24,500 | 24,800 | 24,150 | 215,440 | 5,202,876,000 |
12/01/2023 | 24,500 | 0.30 ▲ | 1.22 | 24,200 | 24,650 | 24,200 | 287,960 | 7,055,020,000 |
11/01/2023 | 24,200 | 0.75 ▲ | 3.10 | 23,450 | 24,450 | 23,450 | 533,650 | 12,914,330,000 |
10/01/2023 | 23,450 | 0.35 ▲ | 1.49 | 23,100 | 23,450 | 22,950 | 306,110 | 7,178,279,500 |
09/01/2023 | 23,100 | -0.05 ▼ | -0.22 | 23,150 | 23,350 | 22,950 | 174,670 | 4,034,877,000 |
06/01/2023 | 23,150 | 0.30 ▲ | 1.30 | 22,850 | 23,350 | 22,600 | 340,310 | 7,878,176,500 |
05/01/2023 | 22,850 | 0.20 ▲ | 0.88 | 22,650 | 23,000 | 22,650 | 210,450 | 4,808,782,500 |
04/01/2023 | 22,650 | -0.05 ▼ | -0.22 | 22,700 | 22,850 | 22,550 | 164,140 | 3,717,771,000 |
03/01/2023 | 22,700 | 0.80 ▲ | 3.52 | 21,900 | 22,700 | 21,950 | 154,770 | 3,513,279,000 |
30/12/2022 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,200 | 21,800 | 133,950 | 2,933,505,000 |
29/12/2022 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,400 | 21,800 | 180,910 | 3,980,020,000 |
28/12/2022 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,450 | 21,950 | 182,640 | 4,018,080,000 |
27/12/2022 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,600 | 22,000 | 204,010 | 4,508,621,000 |
26/12/2022 | 22,100 | -0.80 ▼ | -3.62 | 22,900 | 22,900 | 22,100 | 177,800 | 3,929,380,000 |
23/12/2022 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,300 | 173,510 | 3,973,379,000 |
22/12/2022 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,000 | 22,750 | 195,840 | 4,484,736,000 |
21/12/2022 | 22,800 | 0.25 ▲ | 1.10 | 22,550 | 23,000 | 22,300 | 188,730 | 4,303,044,000 |
20/12/2022 | 22,550 | -0.20 ▼ | -0.89 | 22,750 | 22,900 | 22,200 | 256,690 | 5,788,359,500 |
19/12/2022 | 22,750 | -0.25 ▼ | -1.10 | 23,000 | 23,250 | 22,750 | 338,260 | 7,695,415,000 |
15/12/2022 | 23,200 | 0.05 ▲ | 0.22 | 23,150 | 23,500 | 23,000 | 411,360 | 9,543,552,000 |
14/12/2022 | 23,150 | 0.10 ▲ | 0.43 | 23,050 | 23,450 | 22,750 | 329,300 | 7,623,295,000 |
13/12/2022 | 23,050 | 0.55 ▲ | 2.39 | 22,500 | 23,050 | 22,250 | 269,370 | 6,208,978,500 |
12/12/2022 | 22,500 | -0.55 ▼ | -2.44 | 23,050 | 23,300 | 22,500 | 318,180 | 7,159,050,000 |
09/12/2022 | 23,050 | 0.40 ▲ | 1.74 | 22,650 | 23,200 | 22,450 | 331,980 | 7,652,139,000 |
08/12/2022 | 22,650 | 0.35 ▲ | 1.55 | 22,300 | 23,800 | 22,100 | 479,590 | 10,862,713,500 |
07/12/2022 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,500 | 21,750 | 329,500 | 7,347,850,000 |
06/12/2022 | 22,300 | -1.30 ▼ | -5.83 | 23,600 | 23,750 | 22,300 | 515,840 | 11,503,232,000 |
05/12/2022 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 24,000 | 23,200 | 471,570 | 11,129,052,000 |
02/12/2022 | 23,500 | 1.00 ▲ | 4.26 | 22,500 | 23,500 | 22,150 | 479,140 | 11,259,790,000 |
01/12/2022 | 22,500 | 0.40 ▲ | 1.78 | 22,100 | 22,850 | 22,000 | 681,210 | 15,327,225,000 |
30/11/2022 | 22,100 | -0.05 ▼ | -0.23 | 22,150 | 22,450 | 21,800 | 411,840 | 9,101,664,000 |
29/11/2022 | 22,150 | -0.10 ▼ | -0.45 | 22,250 | 22,250 | 21,700 | 394,270 | 8,733,080,500 |
28/11/2022 | 22,250 | 0.75 ▲ | 3.37 | 21,500 | 22,250 | 21,550 | 524,070 | 11,660,557,500 |
25/11/2022 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 21,500 | 21,050 | 283,000 | 6,084,500,000 |
24/11/2022 | 21,000 | 0.35 ▲ | 1.67 | 20,650 | 21,200 | 20,400 | 230,670 | 4,844,070,000 |
23/11/2022 | 20,650 | 0.30 ▲ | 1.45 | 20,350 | 20,950 | 20,350 | 255,210 | 5,270,086,500 |
22/11/2022 | 20,350 | -0.25 ▼ | -1.23 | 20,600 | 21,350 | 20,350 | 442,740 | 9,009,759,000 |
21/11/2022 | 20,600 | -0.55 ▼ | -2.67 | 21,150 | 21,200 | 20,600 | 227,900 | 4,694,740,000 |
20/11/2022 | 21,150 | 0.75 ▲ | 3.55 | 20,400 | 21,450 | 20,600 | 353,670 | 7,480,120,500 |
18/11/2022 | 21,150 | 0.75 ▲ | 3.55 | 20,400 | 21,450 | 20,600 | 353,670 | 7,480,120,500 |
17/11/2022 | 21,050 | 0.65 ▲ | 3.09 | 20,400 | 21,350 | 20,800 | 430,470 | 9,061,393,500 |
16/11/2022 | 20,400 | 1.30 ▲ | 6.37 | 19,100 | 20,400 | 17,900 | 739,780 | 15,091,512,000 |
15/11/2022 | 19,100 | -1.20 ▼ | -6.28 | 20,300 | 20,450 | 19,100 | 656,330 | 12,535,903,000 |
14/11/2022 | 20,300 | -0.50 ▼ | -2.46 | 20,800 | 20,700 | 19,950 | 525,710 | 10,671,913,000 |
13/11/2022 | 20,800 | 0.80 ▲ | 3.85 | 20,000 | 21,200 | 20,450 | 432,550 | 8,997,040,000 |
11/11/2022 | 20,800 | 0.80 ▲ | 3.85 | 20,000 | 21,200 | 20,450 | 432,550 | 8,997,040,000 |
10/11/2022 | 20,000 | -0.75 ▼ | -3.75 | 20,750 | 20,900 | 19,500 | 546,470 | 10,929,400,000 |
09/11/2022 | 20,750 | 0.10 ▲ | 0.48 | 20,650 | 21,700 | 20,700 | 327,870 | 6,803,302,500 |
08/11/2022 | 21,300 | 0.65 ▲ | 3.05 | 20,650 | 21,750 | 20,150 | 406,590 | 8,660,367,000 |
07/11/2022 | 20,650 | 0.50 ▲ | 2.42 | 20,150 | 21,000 | 20,200 | 490,860 | 10,136,259,000 |
04/11/2022 | 20,150 | -1.20 ▼ | -5.96 | 21,350 | 21,400 | 19,950 | 1,261,640 | 25,422,046,000 |
03/11/2022 | 21,350 | -0.45 ▼ | -2.11 | 21,800 | 22,000 | 21,350 | 327,930 | 7,001,305,500 |
02/11/2022 | 21,800 | -0.65 ▼ | -2.98 | 22,450 | 22,450 | 21,800 | 353,820 | 7,713,276,000 |
01/11/2022 | 22,450 | 0.05 ▲ | 0.22 | 22,400 | 23,000 | 22,350 | 335,540 | 7,532,873,000 |
31/10/2022 | 22,400 | 0.10 ▲ | 0.45 | 22,300 | 22,500 | 21,650 | 374,730 | 8,393,952,000 |
28/10/2022 | 22,300 | 0.25 ▲ | 1.12 | 22,050 | 22,550 | 22,050 | 355,170 | 7,920,291,000 |
27/10/2022 | 22,050 | 1.65 ▲ | 7.48 | 20,400 | 22,050 | 20,500 | 484,600 | 10,685,430,000 |
26/10/2022 | 20,650 | 1.15 ▲ | 5.57 | 19,500 | 20,900 | 20,200 | 216,910 | 4,479,191,500 |
25/10/2022 | 20,400 | 0.90 ▲ | 4.41 | 19,500 | 20,850 | 19,150 | 492,680 | 10,050,672,000 |
24/10/2022 | 19,500 | -0.90 ▼ | -4.62 | 20,400 | 20,500 | 19,200 | 279,780 | 5,455,710,000 |
21/10/2022 | 20,400 | -0.95 ▼ | -4.66 | 21,350 | 21,350 | 20,250 | 338,550 | 6,906,420,000 |
20/10/2022 | 21,350 | 0.25 ▲ | 1.17 | 21,100 | 21,500 | 20,700 | 402,350 | 8,590,172,500 |
19/10/2022 | 21,100 | -0.30 ▼ | -1.42 | 21,400 | 21,600 | 21,000 | 144,570 | 3,050,427,000 |
18/10/2022 | 21,400 | 0.45 ▲ | 2.10 | 20,950 | 21,500 | 21,100 | 276,760 | 5,922,664,000 |
17/10/2022 | 20,950 | 0.10 ▲ | 0.48 | 20,850 | 21,000 | 20,250 | 375,660 | 7,870,077,000 |
15/10/2022 | 20,850 | 0.90 ▲ | 4.32 | 19,950 | 20,900 | 20,200 | 313,820 | 6,543,147,000 |
14/10/2022 | 20,850 | 0.90 ▲ | 4.32 | 19,950 | 20,900 | 20,200 | 313,820 | 6,543,147,000 |
13/10/2022 | 19,950 | 1.25 ▲ | 6.27 | 18,700 | 19,950 | 18,500 | 390,180 | 7,784,091,000 |
12/10/2022 | 18,700 | 1.20 ▲ | 6.42 | 17,500 | 18,700 | 17,800 | 336,550 | 6,293,485,000 |
11/10/2022 | 17,500 | -1.20 ▼ | -6.86 | 18,700 | 18,700 | 17,450 | 643,400 | 11,259,500,000 |
07/10/2022 | 18,650 | -1.35 ▼ | -7.24 | 20,000 | 19,900 | 18,600 | 848,540 | 15,825,271,000 |
06/10/2022 | 20,000 | -0.80 ▼ | -4.00 | 20,800 | 21,200 | 20,000 | 284,840 | 5,696,800,000 |
05/10/2022 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 21,450 | 20,800 | 325,580 | 6,772,064,000 |
04/10/2022 | 21,000 | -0.60 ▼ | -2.86 | 21,600 | 21,950 | 21,000 | 347,250 | 7,292,250,000 |
03/10/2022 | 21,600 | -0.60 ▼ | -2.78 | 22,200 | 22,300 | 21,300 | 365,790 | 7,901,064,000 |
30/09/2022 | 22,200 | 0.20 ▲ | 0.90 | 22,000 | 22,450 | 21,850 | 421,930 | 9,366,846,000 |
29/09/2022 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,150 | 21,900 | 385,550 | 8,482,100,000 |
28/09/2022 | 22,000 | -0.40 ▼ | -1.82 | 22,400 | 22,250 | 21,950 | 251,310 | 5,528,820,000 |
27/09/2022 | 22,400 | 0.20 ▲ | 0.89 | 22,200 | 22,450 | 22,100 | 146,890 | 3,290,336,000 |
26/09/2022 | 22,200 | -0.40 ▼ | -1.80 | 22,600 | 22,500 | 21,800 | 454,650 | 10,093,230,000 |
24/09/2022 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 22,950 | 22,600 | 146,560 | 3,312,256,000 |
23/09/2022 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 22,950 | 22,600 | 146,560 | 3,312,256,000 |
22/09/2022 | 22,800 | 0.20 ▲ | 0.88 | 22,600 | 22,800 | 22,500 | 182,680 | 4,165,104,000 |
21/09/2022 | 22,600 | -0.30 ▼ | -1.33 | 22,900 | 22,850 | 22,600 | 129,220 | 2,920,372,000 |
20/09/2022 | 22,900 | 0.05 ▲ | 0.22 | 22,850 | 22,950 | 22,600 | 190,800 | 4,369,320,000 |
19/09/2022 | 22,850 | -0.30 ▼ | -1.31 | 23,150 | 23,200 | 22,700 | 255,890 | 5,847,086,500 |
16/09/2022 | 23,150 | -0.40 ▼ | -1.73 | 23,550 | 23,600 | 23,100 | 212,010 | 4,908,031,500 |
15/09/2022 | 23,550 | 0.05 ▲ | 0.21 | 23,500 | 23,600 | 23,450 | 158,560 | 3,734,088,000 |
14/09/2022 | 23,500 | -0.30 ▼ | -1.28 | 23,800 | 23,600 | 23,350 | 210,210 | 4,939,935,000 |
13/09/2022 | 23,800 | 0.05 ▲ | 0.21 | 23,750 | 24,000 | 23,600 | 146,950 | 3,497,410,000 |
12/09/2022 | 23,750 | -0.25 ▼ | -1.05 | 24,000 | 24,200 | 23,750 | 139,080 | 3,303,150,000 |
09/09/2022 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,750 | 222,790 | 5,346,960,000 |
08/09/2022 | 24,000 | -0.30 ▼ | -1.25 | 24,300 | 24,450 | 24,000 | 208,070 | 4,993,680,000 |
07/09/2022 | 24,300 | -0.35 ▼ | -1.44 | 24,650 | 24,600 | 24,300 | 321,440 | 7,810,992,000 |
06/09/2022 | 24,650 | 0.15 ▲ | 0.61 | 24,500 | 24,700 | 24,450 | 240,520 | 5,928,818,000 |
05/09/2022 | 24,500 | -0.15 ▼ | -0.61 | 24,650 | 24,750 | 24,450 | 230,770 | 5,653,865,000 |
31/08/2022 | 24,650 | 0.10 ▲ | 0.41 | 24,550 | 24,750 | 24,550 | 196,700 | 4,848,655,000 |
30/08/2022 | 24,550 | 0.00 ■■ | 0.00 | 24,550 | 24,850 | 24,550 | 201,640 | 4,950,262,000 |
29/08/2022 | 24,550 | -0.25 ▼ | -1.02 | 24,800 | 24,700 | 24,300 | 321,830 | 7,900,926,500 |
26/08/2022 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 25,300 | 24,750 | 387,870 | 9,619,176,000 |
25/08/2022 | 25,000 | 0.15 ▲ | 0.60 | 24,850 | 25,000 | 24,750 | 363,180 | 9,079,500,000 |
24/08/2022 | 24,850 | 0.05 ▲ | 0.20 | 24,800 | 24,900 | 24,650 | 270,490 | 6,721,676,500 |
23/08/2022 | 24,800 | 0.15 ▲ | 0.60 | 24,650 | 24,800 | 24,200 | 238,500 | 5,914,800,000 |
22/08/2022 | 24,650 | -0.20 ▼ | -0.81 | 24,850 | 24,800 | 24,600 | 223,930 | 5,519,874,500 |
21/08/2022 | 24,850 | -0.30 ▼ | -1.21 | 25,150 | 25,150 | 24,800 | 190,900 | 4,743,865,000 |
19/08/2022 | 24,850 | -0.30 ▼ | -1.21 | 25,150 | 25,150 | 24,800 | 190,900 | 4,743,865,000 |
18/08/2022 | 25,150 | 0.20 ▲ | 0.80 | 24,950 | 25,250 | 24,800 | 598,150 | 15,043,472,500 |
17/08/2022 | 24,950 | 0.10 ▲ | 0.40 | 24,850 | 25,000 | 24,850 | 335,060 | 8,359,747,000 |
16/08/2022 | 24,850 | -0.10 ▼ | -0.40 | 24,950 | 24,950 | 24,650 | 323,450 | 8,037,732,500 |
15/08/2022 | 24,950 | 0.15 ▲ | 0.60 | 24,800 | 25,150 | 24,800 | 315,460 | 7,870,727,000 |
12/08/2022 | 24,800 | 0.05 ▲ | 0.20 | 24,750 | 24,850 | 24,600 | 146,000 | 3,620,800,000 |
11/08/2022 | 24,750 | -0.10 ▼ | -0.40 | 24,850 | 25,100 | 24,700 | 344,220 | 8,519,445,000 |
10/08/2022 | 24,850 | -0.10 ▼ | -0.40 | 24,950 | 25,050 | 24,750 | 198,770 | 4,939,434,500 |
09/08/2022 | 24,950 | 0.20 ▲ | 0.80 | 24,750 | 25,000 | 24,700 | 355,330 | 8,865,483,500 |
08/08/2022 | 24,750 | -0.10 ▼ | -0.40 | 24,850 | 25,000 | 24,650 | 320,210 | 7,925,197,500 |
07/08/2022 | 24,850 | -0.15 ▼ | -0.60 | 25,000 | 25,000 | 24,500 | 327,280 | 8,132,908,000 |
05/08/2022 | 24,850 | -0.15 ▼ | -0.60 | 25,000 | 25,000 | 24,500 | 327,280 | 8,132,908,000 |
04/08/2022 | 25,000 | 0.05 ▲ | 0.20 | 24,950 | 25,250 | 24,900 | 439,010 | 10,975,250,000 |
03/08/2022 | 24,950 | 0.05 ▲ | 0.20 | 24,900 | 25,050 | 24,700 | 608,190 | 15,174,340,500 |
02/08/2022 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,050 | 24,700 | 339,130 | 8,444,337,000 |
01/08/2022 | 25,000 | 0.40 ▲ | 1.60 | 24,600 | 25,000 | 24,500 | 445,550 | 11,138,750,000 |
29/07/2022 | 24,600 | 0.15 ▲ | 0.61 | 24,450 | 24,700 | 24,450 | 381,730 | 9,390,558,000 |
28/07/2022 | 24,450 | 0.25 ▲ | 1.02 | 24,200 | 24,700 | 24,400 | 334,750 | 8,184,637,500 |
27/07/2022 | 24,200 | 0.15 ▲ | 0.62 | 24,050 | 24,200 | 23,950 | 89,000 | 2,153,800,000 |
26/07/2022 | 24,050 | 0.00 ■■ | 0.00 | 24,050 | 24,250 | 24,000 | 148,490 | 3,571,184,500 |
25/07/2022 | 24,050 | -0.30 ▼ | -1.25 | 24,350 | 24,400 | 23,900 | 185,070 | 4,450,933,500 |
22/07/2022 | 24,350 | -0.30 ▼ | -1.23 | 24,650 | 24,800 | 24,350 | 203,940 | 4,965,939,000 |
21/07/2022 | 24,650 | 0.35 ▲ | 1.42 | 24,300 | 24,900 | 24,200 | 431,300 | 10,631,545,000 |
20/07/2022 | 24,300 | 0.40 ▲ | 1.65 | 23,900 | 24,350 | 23,900 | 303,930 | 7,385,499,000 |
19/07/2022 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,950 | 23,800 | 150,700 | 3,601,730,000 |
18/07/2022 | 23,900 | -0.15 ▼ | -0.63 | 24,050 | 24,200 | 23,900 | 242,500 | 5,795,750,000 |
15/07/2022 | 24,000 | -0.05 ▼ | -0.21 | 24,050 | 24,450 | 24,000 | 264,230 | 6,341,520,000 |
14/07/2022 | 24,050 | 0.05 ▲ | 0.21 | 24,000 | 24,150 | 23,800 | 142,940 | 3,437,707,000 |
13/07/2022 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,400 | 23,800 | 212,620 | 5,102,880,000 |
12/07/2022 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,500 | 72,810 | 1,747,440,000 |
11/07/2022 | 23,500 | -0.50 ▼ | -2.13 | 24,000 | 24,000 | 23,500 | 163,470 | 3,841,545,000 |
08/07/2022 | 24,000 | -0.15 ▼ | -0.63 | 24,150 | 24,400 | 24,000 | 201,600 | 4,838,400,000 |
07/07/2022 | 24,150 | -0.05 ▼ | -0.21 | 24,200 | 24,500 | 24,100 | 249,670 | 6,029,530,500 |
06/07/2022 | 24,200 | -0.25 ▼ | -1.03 | 24,450 | 24,500 | 23,600 | 201,780 | 4,883,076,000 |
05/07/2022 | 24,450 | 0.20 ▲ | 0.82 | 24,250 | 24,600 | 24,250 | 299,100 | 7,312,995,000 |
04/07/2022 | 24,250 | 0.20 ▲ | 0.82 | 24,050 | 24,500 | 24,000 | 182,390 | 4,422,957,500 |
01/07/2022 | 24,050 | 0.05 ▲ | 0.21 | 24,000 | 24,050 | 23,500 | 185,190 | 4,453,819,500 |
30/06/2022 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,500 | 23,950 | 208,840 | 5,012,160,000 |
29/06/2022 | 24,200 | -0.30 ▼ | -1.24 | 24,500 | 24,500 | 24,000 | 196,060 | 4,744,652,000 |
28/06/2022 | 24,500 | 0.55 ▲ | 2.24 | 23,950 | 24,800 | 23,700 | 299,580 | 7,339,710,000 |
27/06/2022 | 23,950 | 0.15 ▲ | 0.63 | 23,800 | 24,150 | 23,650 | 244,760 | 5,862,002,000 |
24/06/2022 | 23,800 | 0.05 ▲ | 0.21 | 23,750 | 24,000 | 23,500 | 158,810 | 3,779,678,000 |
23/06/2022 | 23,750 | 0.00 ■■ | 0.00 | 23,750 | 23,850 | 23,050 | 214,090 | 5,084,637,500 |
22/06/2022 | 23,750 | 0.75 ▲ | 3.16 | 23,000 | 23,900 | 23,200 | 253,200 | 6,013,500,000 |
21/06/2022 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,200 | 22,500 | 267,650 | 6,155,950,000 |
20/06/2022 | 22,900 | -0.20 ▼ | -0.87 | 23,100 | 23,500 | 22,800 | 395,600 | 9,059,240,000 |
19/06/2022 | 23,100 | -1.00 ▼ | -4.33 | 24,100 | 23,850 | 22,850 | 316,090 | 7,301,679,000 |
17/06/2022 | 23,100 | -1.00 ▼ | -4.33 | 24,100 | 23,850 | 22,850 | 316,090 | 7,301,679,000 |
16/06/2022 | 24,100 | 0.50 ▲ | 2.07 | 23,600 | 24,100 | 23,600 | 192,560 | 4,640,696,000 |
15/06/2022 | 23,600 | -0.50 ▼ | -2.12 | 24,100 | 24,500 | 23,100 | 363,310 | 8,574,116,000 |
14/06/2022 | 24,100 | 0.20 ▲ | 0.83 | 23,900 | 24,450 | 23,500 | 204,960 | 4,939,536,000 |
13/06/2022 | 23,900 | -1.30 ▼ | -5.44 | 25,200 | 25,000 | 23,800 | 383,030 | 9,154,417,000 |
12/06/2022 | 25,200 | -0.55 ▼ | -2.18 | 25,750 | 25,800 | 25,150 | 227,830 | 5,741,316,000 |
10/06/2022 | 25,200 | -0.55 ▼ | -2.18 | 25,750 | 25,800 | 25,150 | 227,830 | 5,741,316,000 |
09/06/2022 | 25,750 | 0.05 ▲ | 0.19 | 25,700 | 25,900 | 25,050 | 338,840 | 8,725,130,000 |
08/06/2022 | 25,700 | 0.75 ▲ | 2.92 | 24,950 | 25,700 | 24,650 | 449,480 | 11,551,636,000 |
07/06/2022 | 24,950 | -0.35 ▼ | -1.40 | 25,300 | 25,300 | 24,300 | 225,500 | 5,626,225,000 |
06/06/2022 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,550 | 25,200 | 169,880 | 4,297,964,000 |
04/06/2022 | 23,550 | -1.80 ▼ | -7.64 | 25,350 | 25,600 | 24,900 | 146,350 | 3,446,542,500 |
03/06/2022 | 25,300 | -0.05 ▼ | -0.20 | 25,350 | 25,600 | 24,900 | 140,950 | 3,566,035,000 |
02/06/2022 | 25,350 | 0.45 ▲ | 1.78 | 24,900 | 25,950 | 25,350 | 374,560 | 9,495,096,000 |
01/06/2022 | 31,100 | -0.45 ▼ | -1.45 | 31,550 | 31,800 | 31,100 | 352,340 | 10,957,774,000 |
31/05/2022 | 31,550 | -0.40 ▼ | -1.27 | 31,950 | 31,800 | 31,500 | 234,850 | 7,409,517,500 |
30/05/2022 | 31,950 | 0.15 ▲ | 0.47 | 31,800 | 32,000 | 31,500 | 224,420 | 7,170,219,000 |
29/05/2022 | 31,800 | 1.45 ▲ | 4.56 | 30,350 | 31,800 | 30,600 | 491,080 | 15,616,344,000 |
27/05/2022 | 31,800 | 1.45 ▲ | 4.56 | 30,350 | 31,800 | 30,600 | 491,080 | 15,616,344,000 |
26/05/2022 | 30,350 | 0.35 ▲ | 1.15 | 30,000 | 30,500 | 30,000 | 269,070 | 8,166,274,500 |
25/05/2022 | 30,000 | 1.20 ▲ | 4.00 | 28,800 | 30,000 | 28,800 | 381,560 | 11,446,800,000 |
24/05/2022 | 28,800 | 0.35 ▲ | 1.22 | 28,450 | 28,800 | 28,150 | 157,410 | 4,533,408,000 |
23/05/2022 | 28,450 | -0.60 ▼ | -2.11 | 29,050 | 29,300 | 28,300 | 118,750 | 3,378,437,500 |
20/05/2022 | 29,050 | 0.45 ▲ | 1.55 | 28,600 | 29,300 | 28,600 | 193,600 | 5,624,080,000 |
19/05/2022 | 28,600 | -0.35 ▼ | -1.22 | 28,950 | 29,000 | 28,100 | 185,640 | 5,309,304,000 |
18/05/2022 | 28,950 | -0.30 ▼ | -1.04 | 29,250 | 29,750 | 28,800 | 352,110 | 10,193,584,500 |
17/05/2022 | 29,250 | 1.65 ▲ | 5.64 | 27,600 | 29,350 | 27,500 | 261,790 | 7,657,357,500 |
16/05/2022 | 27,600 | 0.10 ▲ | 0.36 | 27,500 | 28,700 | 27,500 | 513,760 | 14,179,776,000 |
13/05/2022 | 27,500 | -2.00 ▼ | -7.27 | 29,500 | 30,300 | 27,500 | 614,260 | 16,892,150,000 |
12/05/2022 | 29,500 | -2.10 ▼ | -7.12 | 31,600 | 31,250 | 29,500 | 312,800 | 9,227,600,000 |
11/05/2022 | 31,600 | 0.80 ▲ | 2.53 | 30,800 | 31,600 | 30,600 | 231,930 | 7,328,988,000 |
10/05/2022 | 30,800 | 0.20 ▲ | 0.65 | 30,600 | 31,000 | 29,900 | 385,010 | 11,858,308,000 |
09/05/2022 | 30,600 | -0.40 ▼ | -1.31 | 31,000 | 31,000 | 29,700 | 517,620 | 15,839,172,000 |
29/04/2022 | 32,700 | 1.70 ▲ | 5.20 | 31,000 | 32,700 | 30,750 | 464,090 | 15,175,743,000 |
28/04/2022 | 31,000 | 0.10 ▲ | 0.32 | 30,900 | 31,200 | 30,600 | 150,370 | 4,661,470,000 |
27/04/2022 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 31,200 | 30,300 | 283,180 | 8,750,262,000 |
26/04/2022 | 30,900 | 0.40 ▲ | 1.29 | 30,500 | 31,250 | 30,000 | 610,600 | 18,867,540,000 |
25/04/2022 | 30,500 | -1.80 ▼ | -5.90 | 32,300 | 32,450 | 30,500 | 824,260 | 25,139,930,000 |
23/04/2022 | 32,300 | 0.80 ▲ | 2.48 | 31,500 | 32,600 | 31,700 | 518,880 | 16,759,824,000 |
22/04/2022 | 32,300 | 0.80 ▲ | 2.48 | 31,500 | 32,600 | 31,700 | 518,880 | 16,759,824,000 |
21/04/2022 | 31,500 | -0.40 ▼ | -1.27 | 31,900 | 32,500 | 31,500 | 589,980 | 18,584,370,000 |
20/04/2022 | 31,900 | 0.25 ▲ | 0.78 | 31,650 | 32,200 | 31,650 | 449,050 | 14,324,695,000 |
19/04/2022 | 31,650 | -1.15 ▼ | -3.63 | 32,800 | 32,800 | 31,600 | 524,440 | 16,598,526,000 |
18/04/2022 | 32,800 | -0.75 ▼ | -2.29 | 33,550 | 33,600 | 32,800 | 594,640 | 19,504,192,000 |
16/04/2022 | 33,550 | -0.25 ▼ | -0.75 | 33,800 | 34,000 | 33,450 | 538,810 | 18,077,075,500 |
15/04/2022 | 33,550 | -0.25 ▼ | -0.75 | 33,800 | 34,000 | 33,450 | 538,810 | 18,077,075,500 |
14/04/2022 | 33,800 | 0.15 ▲ | 0.44 | 33,650 | 34,150 | 33,600 | 490,070 | 16,564,366,000 |
13/04/2022 | 33,650 | 0.20 ▲ | 0.59 | 33,450 | 33,850 | 33,300 | 505,390 | 17,006,373,500 |
12/04/2022 | 33,450 | -0.40 ▼ | -1.20 | 33,850 | 33,850 | 33,350 | 492,320 | 16,468,104,000 |
08/04/2022 | 33,850 | 0.25 ▲ | 0.74 | 33,600 | 34,000 | 33,650 | 890,440 | 30,141,394,000 |
07/04/2022 | 33,600 | 0.40 ▲ | 1.19 | 33,200 | 34,150 | 33,250 | 964,890 | 32,420,304,000 |
06/04/2022 | 33,200 | 0.20 ▲ | 0.60 | 33,000 | 33,300 | 32,750 | 415,660 | 13,799,912,000 |
05/04/2022 | 33,000 | -0.50 ▼ | -1.52 | 33,500 | 33,400 | 32,950 | 450,840 | 14,877,720,000 |
04/04/2022 | 33,500 | 0.10 ▲ | 0.30 | 33,400 | 33,700 | 33,400 | 479,440 | 16,061,240,000 |
01/04/2022 | 33,400 | 0.35 ▲ | 1.05 | 33,050 | 33,400 | 33,000 | 586,550 | 19,590,770,000 |
31/03/2022 | 33,050 | 0.45 ▲ | 1.36 | 32,600 | 33,200 | 32,600 | 552,340 | 18,254,837,000 |
30/03/2022 | 32,600 | 0.25 ▲ | 0.77 | 32,350 | 32,900 | 32,300 | 415,450 | 13,543,670,000 |
29/03/2022 | 32,350 | 0.00 ■■ | 0.00 | 32,350 | 32,650 | 32,300 | 366,490 | 11,855,951,500 |
28/03/2022 | 32,350 | -0.35 ▼ | -1.08 | 32,700 | 32,800 | 32,300 | 487,580 | 15,773,213,000 |
25/03/2022 | 32,700 | -0.20 ▼ | -0.61 | 32,900 | 33,150 | 32,700 | 333,820 | 10,915,914,000 |
24/03/2022 | 32,900 | -0.30 ▼ | -0.91 | 33,200 | 33,200 | 32,850 | 287,310 | 9,452,499,000 |
23/03/2022 | 33,200 | -0.10 ▼ | -0.30 | 33,300 | 33,400 | 33,150 | 206,000 | 6,839,200,000 |
22/03/2022 | 33,300 | 0.35 ▲ | 1.05 | 32,950 | 33,400 | 33,000 | 332,400 | 11,068,920,000 |
21/03/2022 | 32,950 | 0.15 ▲ | 0.46 | 32,800 | 33,000 | 32,700 | 330,250 | 10,881,737,500 |
18/03/2022 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 33,100 | 32,800 | 259,700 | 8,518,160,000 |
17/03/2022 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 33,200 | 32,800 | 262,030 | 8,594,584,000 |
16/03/2022 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 33,050 | 32,650 | 329,420 | 10,804,976,000 |
15/03/2022 | 32,800 | 0.10 ▲ | 0.30 | 32,700 | 33,150 | 32,700 | 275,020 | 9,020,656,000 |
14/03/2022 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 32,800 | 32,450 | 272,490 | 8,910,423,000 |
11/03/2022 | 32,700 | -0.20 ▼ | -0.61 | 32,900 | 32,950 | 32,600 | 271,490 | 8,877,723,000 |
10/03/2022 | 32,900 | 0.20 ▲ | 0.61 | 32,700 | 33,400 | 32,900 | 219,980 | 7,237,342,000 |
09/03/2022 | 32,700 | 0.10 ▲ | 0.31 | 32,600 | 32,950 | 32,400 | 417,200 | 13,642,440,000 |
08/03/2022 | 32,600 | -0.65 ▼ | -1.99 | 33,250 | 33,200 | 32,550 | 722,180 | 23,543,068,000 |
07/03/2022 | 33,250 | -1.05 ▼ | -3.16 | 34,300 | 33,800 | 33,150 | 469,450 | 15,609,212,500 |
06/03/2022 | 34,300 | 0.85 ▲ | 2.48 | 33,450 | 34,300 | 33,000 | 692,510 | 23,753,093,000 |
04/03/2022 | 34,300 | 0.85 ▲ | 2.48 | 33,450 | 34,300 | 33,000 | 692,510 | 23,753,093,000 |
03/03/2022 | 33,450 | 0.55 ▲ | 1.64 | 32,900 | 33,450 | 32,900 | 816,710 | 27,318,949,500 |
02/03/2022 | 32,900 | -0.95 ▼ | -2.89 | 33,850 | 34,000 | 32,900 | 1,388,160 | 45,670,464,000 |
01/03/2022 | 33,850 | -0.05 ▼ | -0.15 | 33,900 | 34,000 | 33,550 | 561,090 | 18,992,896,500 |
28/02/2022 | 33,900 | -0.45 ▼ | -1.33 | 34,350 | 34,350 | 33,900 | 385,710 | 13,075,569,000 |
26/02/2022 | 34,350 | -0.10 ▼ | -0.29 | 34,450 | 34,750 | 34,300 | 550,840 | 18,921,354,000 |
25/02/2022 | 34,350 | -0.10 ▼ | -0.29 | 34,450 | 34,750 | 34,300 | 550,840 | 18,921,354,000 |
24/02/2022 | 34,450 | -0.15 ▼ | -0.44 | 34,600 | 34,600 | 33,450 | 889,270 | 30,635,351,500 |
23/02/2022 | 34,600 | -0.10 ▼ | -0.29 | 34,700 | 35,100 | 34,600 | 585,760 | 20,267,296,000 |
22/02/2022 | 34,700 | 0.30 ▲ | 0.86 | 34,400 | 34,700 | 33,600 | 809,470 | 28,088,609,000 |
21/02/2022 | 34,400 | 0.55 ▲ | 1.60 | 33,850 | 34,400 | 33,550 | 728,510 | 25,060,744,000 |
20/02/2022 | 33,850 | -0.45 ▼ | -1.33 | 34,300 | 34,250 | 33,700 | 731,840 | 24,772,784,000 |
18/02/2022 | 33,850 | -0.45 ▼ | -1.33 | 34,300 | 34,250 | 33,700 | 731,840 | 24,772,784,000 |
17/02/2022 | 34,300 | 0.10 ▲ | 0.29 | 34,200 | 34,450 | 34,100 | 391,310 | 13,421,933,000 |
16/02/2022 | 34,200 | -0.30 ▼ | -0.88 | 34,500 | 34,700 | 34,000 | 509,950 | 17,440,290,000 |
15/02/2022 | 34,500 | 0.50 ▲ | 1.45 | 34,000 | 34,500 | 34,000 | 663,190 | 22,880,055,000 |
14/02/2022 | 34,000 | -1.70 ▼ | -5.00 | 35,700 | 35,600 | 34,000 | 1,315,320 | 44,720,880,000 |
11/02/2022 | 35,700 | 0.15 ▲ | 0.42 | 35,550 | 36,350 | 35,250 | 957,520 | 34,183,464,000 |
10/02/2022 | 35,550 | -0.05 ▼ | -0.14 | 35,600 | 35,800 | 35,350 | 763,250 | 27,133,537,500 |
09/02/2022 | 35,600 | -0.15 ▼ | -0.42 | 35,750 | 35,950 | 35,500 | 1,014,970 | 36,132,932,000 |
08/02/2022 | 35,750 | 1.05 ▲ | 2.94 | 34,700 | 36,000 | 34,700 | 3,246,120 | 116,048,790,000 |
07/02/2022 | 34,700 | 0.15 ▲ | 0.43 | 34,550 | 35,150 | 34,650 | 454,800 | 15,781,560,000 |
31/01/2022 | 34,550 | -0.35 ▼ | -1.01 | 34,900 | 35,000 | 34,400 | 1,025,810 | 35,441,735,500 |
28/01/2022 | 34,550 | -0.35 ▼ | -1.01 | 34,900 | 35,000 | 34,400 | 1,025,810 | 35,441,735,500 |
27/01/2022 | 34,900 | -0.55 ▼ | -1.58 | 35,450 | 35,400 | 34,550 | 606,440 | 21,164,756,000 |
26/01/2022 | 35,450 | 0.60 ▲ | 1.69 | 34,850 | 35,950 | 35,000 | 849,450 | 30,113,002,500 |
25/01/2022 | 34,850 | 0.50 ▲ | 1.43 | 34,350 | 35,050 | 34,350 | 428,270 | 14,925,209,500 |
24/01/2022 | 34,350 | 0.90 ▲ | 2.62 | 33,450 | 34,900 | 33,500 | 1,318,510 | 45,290,818,500 |
21/01/2022 | 33,450 | 0.50 ▲ | 1.49 | 32,950 | 34,000 | 32,900 | 440,400 | 14,731,380,000 |
20/01/2022 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,100 | 32,700 | 185,660 | 6,126,780,000 |
19/01/2022 | 33,000 | 0.20 ▲ | 0.61 | 32,800 | 33,300 | 32,800 | 190,160 | 6,275,280,000 |
18/01/2022 | 32,850 | 0.10 ▲ | 0.30 | 32,750 | 33,050 | 32,300 | 342,960 | 11,266,236,000 |
17/01/2022 | 33,050 | 0.00 ■■ | 0.00 | 33,050 | 33,650 | 33,000 | 340,290 | 11,246,584,500 |
15/01/2022 | 33,050 | -0.30 ▼ | -0.91 | 33,350 | 33,450 | 33,000 | 194,110 | 6,415,335,500 |
14/01/2022 | 33,050 | -0.30 ▼ | -0.91 | 33,350 | 33,450 | 33,000 | 194,110 | 6,415,335,500 |
13/01/2022 | 33,350 | 0.25 ▲ | 0.75 | 33,100 | 34,250 | 33,150 | 651,190 | 21,717,186,500 |
12/01/2022 | 33,100 | 0.35 ▲ | 1.06 | 32,750 | 33,550 | 32,550 | 778,900 | 25,781,590,000 |
11/01/2022 | 32,750 | -0.25 ▼ | -0.76 | 33,000 | 33,050 | 32,700 | 639,510 | 20,943,952,500 |
10/01/2022 | 33,000 | -0.30 ▼ | -0.91 | 33,300 | 33,400 | 32,950 | 569,320 | 18,787,560,000 |
09/01/2022 | 33,300 | -0.45 ▼ | -1.35 | 33,750 | 33,950 | 33,300 | 332,380 | 11,068,254,000 |
07/01/2022 | 33,300 | -0.45 ▼ | -1.35 | 33,750 | 33,950 | 33,300 | 332,380 | 11,068,254,000 |
06/01/2022 | 33,750 | 0.05 ▲ | 0.15 | 33,700 | 34,000 | 33,100 | 567,370 | 19,148,737,500 |
05/01/2022 | 33,700 | 0.00 ■■ | 0.00 | 34,400 | 34,350 | 33,650 | 593,450 | 19,999,265,000 |
04/01/2022 | 34,400 | -0.10 ▼ | -0.29 | 34,500 | 34,800 | 34,250 | 455,500 | 15,669,200,000 |
03/01/2022 | 32,550 | -0.65 ▼ | -2.00 | 33,200 | 33,550 | 32,550 | 491,630 | 16,002,556,500 |
31/12/2021 | 34,500 | 0.60 ▲ | 1.74 | 33,900 | 34,550 | 34,000 | 565,180 | 19,498,710,000 |
30/12/2021 | 33,900 | 0.10 ▲ | 0.29 | 33,800 | 34,000 | 33,500 | 181,960 | 6,168,444,000 |
29/12/2021 | 33,800 | 0.15 ▲ | 0.44 | 33,650 | 34,200 | 33,700 | 381,720 | 12,902,136,000 |
22/12/2021 | 32,700 | -0.10 ▼ | -0.31 | 32,800 | 32,950 | 32,650 | 338,520 | 11,069,604,000 |
21/12/2021 | 32,800 | -0.30 ▼ | -0.91 | 33,100 | 32,950 | 32,800 | 242,040 | 7,938,912,000 |
20/12/2021 | 33,100 | -0.10 ▼ | -0.30 | 33,200 | 33,300 | 32,850 | 329,610 | 10,910,091,000 |
17/12/2021 | 33,200 | 0.20 ▲ | 0.60 | 33,000 | 33,300 | 33,050 | 240,350 | 7,979,620,000 |
16/12/2021 | 33,000 | -0.40 ▼ | -1.21 | 33,400 | 33,550 | 33,000 | 230,580 | 7,609,140,000 |
15/12/2021 | 33,400 | 0.10 ▲ | 0.30 | 33,300 | 33,550 | 33,050 | 212,290 | 7,090,486,000 |
14/12/2021 | 33,300 | -0.10 ▼ | -0.30 | 33,400 | 33,500 | 33,100 | 212,810 | 7,086,573,000 |
13/12/2021 | 33,400 | -0.05 ▼ | -0.15 | 33,400 | 33,800 | 33,300 | 301,270 | 10,062,418,000 |
12/12/2021 | 33,400 | 0.10 ▲ | 0.30 | 33,300 | 33,600 | 33,100 | 473,050 | 15,799,870,000 |
10/12/2021 | 33,400 | 0.10 ▲ | 0.30 | 33,300 | 33,600 | 33,100 | 473,050 | 15,799,870,000 |
09/12/2021 | 33,300 | 0.20 ▲ | 0.60 | 33,100 | 33,300 | 32,800 | 215,600 | 7,179,480,000 |
08/12/2021 | 33,100 | 0.15 ▲ | 0.45 | 32,950 | 33,400 | 32,550 | 290,050 | 9,600,655,000 |
07/12/2021 | 32,950 | 0.65 ▲ | 1.97 | 32,300 | 32,950 | 32,100 | 282,760 | 9,316,942,000 |
06/12/2021 | 32,300 | -0.25 ▼ | -0.77 | 32,550 | 32,800 | 31,650 | 649,900 | 20,991,770,000 |
03/12/2021 | 32,550 | -0.65 ▼ | -2.00 | 33,200 | 33,550 | 32,550 | 491,630 | 16,002,556,500 |
02/12/2021 | 33,200 | -0.30 ▼ | -0.90 | 33,500 | 33,600 | 33,200 | 264,500 | 8,781,400,000 |
01/12/2021 | 33,500 | 0.20 ▲ | 0.60 | 33,300 | 33,500 | 33,050 | 362,040 | 12,128,340,000 |
30/11/2021 | 33,300 | -0.85 ▼ | -2.55 | 34,150 | 34,500 | 33,200 | 614,540 | 20,464,182,000 |
29/11/2021 | 34,150 | -0.45 ▼ | -1.32 | 34,600 | 34,300 | 33,800 | 609,550 | 20,816,132,500 |
26/11/2021 | 34,600 | -0.55 ▼ | -1.59 | 35,150 | 35,300 | 34,600 | 620,900 | 21,483,140,000 |
25/11/2021 | 35,150 | -0.20 ▼ | -0.57 | 35,350 | 35,550 | 34,950 | 708,340 | 24,898,151,000 |
24/11/2021 | 35,350 | 1.40 ▲ | 3.96 | 33,950 | 35,450 | 33,750 | 1,429,580 | 50,535,653,000 |
23/11/2021 | 33,950 | -0.20 ▼ | -0.59 | 34,150 | 34,300 | 33,700 | 383,960 | 13,035,442,000 |
22/11/2021 | 34,150 | 0.70 ▲ | 2.05 | 33,450 | 34,800 | 33,000 | 915,100 | 31,250,665,000 |
19/11/2021 | 33,450 | 0.95 ▲ | 2.84 | 32,500 | 33,900 | 32,550 | 979,400 | 32,760,930,000 |
18/11/2021 | 32,500 | -0.80 ▼ | -2.46 | 33,300 | 33,500 | 32,500 | 549,760 | 17,867,200,000 |
17/11/2021 | 33,300 | 0.15 ▲ | 0.45 | 33,150 | 33,500 | 32,800 | 436,050 | 14,520,465,000 |
16/11/2021 | 33,150 | -0.25 ▼ | -0.75 | 33,400 | 33,400 | 32,800 | 521,150 | 17,276,122,500 |
15/11/2021 | 33,400 | 0.05 ▲ | 0.15 | 33,350 | 33,600 | 33,250 | 487,890 | 16,295,526,000 |
13/11/2021 | 35,650 | 2.65 ▲ | 7.43 | 33,000 | 33,350 | 32,650 | 138,170 | 4,925,760,500 |
12/11/2021 | 33,350 | 0.35 ▲ | 1.05 | 33,000 | 33,350 | 32,650 | 437,610 | 14,594,293,500 |
11/11/2021 | 33,000 | -0.40 ▼ | -1.21 | 33,400 | 33,550 | 32,500 | 712,940 | 23,527,020,000 |
10/11/2021 | 33,400 | -0.05 ▼ | -0.15 | 33,450 | 33,550 | 33,150 | 436,740 | 14,587,116,000 |
09/11/2021 | 33,450 | 0.05 ▲ | 0.15 | 33,400 | 33,800 | 33,350 | 504,790 | 16,885,225,500 |
08/11/2021 | 33,400 | -0.10 ▼ | -0.30 | 33,500 | 33,650 | 33,200 | 538,530 | 17,986,902,000 |
07/11/2021 | 33,500 | -0.05 ▼ | -0.15 | 33,500 | 33,800 | 33,300 | 396,740 | 13,290,790,000 |
05/11/2021 | 33,500 | -0.05 ▼ | -0.15 | 33,500 | 33,800 | 33,300 | 396,740 | 13,290,790,000 |
04/11/2021 | 33,850 | 0.70 ▲ | 2.07 | 33,150 | 34,100 | 33,250 | 1,306,010 | 44,208,438,500 |
03/11/2021 | 33,850 | 0.70 ▲ | 2.07 | 33,150 | 34,100 | 33,250 | 1,306,010 | 44,208,438,500 |
02/11/2021 | 33,150 | 0.45 ▲ | 1.36 | 32,700 | 33,150 | 32,550 | 700,920 | 23,235,498,000 |
01/11/2021 | 32,700 | -0.30 ▼ | -0.92 | 33,000 | 32,900 | 32,400 | 529,330 | 17,309,091,000 |
29/10/2021 | 33,000 | 1.15 ▲ | 3.48 | 31,850 | 33,000 | 31,750 | 1,359,710 | 44,870,430,000 |
28/10/2021 | 31,850 | 0.45 ▲ | 1.41 | 31,400 | 31,850 | 31,500 | 464,910 | 14,807,383,500 |
27/10/2021 | 31,400 | 0.30 ▲ | 0.96 | 31,100 | 31,800 | 31,150 | 582,820 | 18,300,548,000 |
26/10/2021 | 31,100 | -0.15 ▼ | -0.48 | 31,250 | 31,250 | 30,800 | 525,910 | 16,355,801,000 |
25/10/2021 | 31,250 | -0.35 ▼ | -1.12 | 31,600 | 31,700 | 31,100 | 520,040 | 16,251,250,000 |
22/10/2021 | 31,600 | -0.15 ▼ | -0.47 | 31,750 | 31,950 | 31,450 | 382,710 | 12,093,636,000 |
21/10/2021 | 31,750 | -0.55 ▼ | -1.73 | 32,300 | 32,300 | 31,750 | 413,220 | 13,119,735,000 |
20/10/2021 | 32,300 | -0.10 ▼ | -0.31 | 32,300 | 32,650 | 31,800 | 384,640 | 12,423,872,000 |
19/10/2021 | 32,300 | 0.30 ▲ | 0.93 | 32,000 | 32,400 | 31,900 | 361,540 | 11,677,742,000 |
18/10/2021 | 32,000 | -0.20 ▼ | -0.63 | 32,200 | 32,600 | 32,000 | 454,340 | 14,538,880,000 |
15/10/2021 | 32,200 | -0.10 ▼ | -0.31 | 32,300 | 32,550 | 32,100 | 297,680 | 9,585,296,000 |
14/10/2021 | 32,300 | -0.30 ▼ | -0.93 | 32,600 | 32,700 | 32,200 | 452,160 | 14,604,768,000 |
13/10/2021 | 32,600 | -0.05 ▼ | -0.15 | 32,600 | 32,900 | 32,500 | 370,930 | 12,092,318,000 |
12/10/2021 | 32,600 | -0.05 ▼ | -0.15 | 32,600 | 32,900 | 32,400 | 338,530 | 11,036,078,000 |
11/10/2021 | 32,600 | 1.15 ▲ | 3.53 | 31,450 | 32,600 | 31,600 | 668,410 | 21,790,166,000 |
08/10/2021 | 31,450 | 0.25 ▲ | 0.79 | 31,200 | 31,550 | 31,250 | 348,090 | 10,947,430,500 |
07/10/2021 | 31,200 | -0.15 ▼ | -0.48 | 31,350 | 31,500 | 31,200 | 216,180 | 6,744,816,000 |
06/10/2021 | 31,350 | -0.15 ▼ | -0.48 | 31,500 | 31,650 | 31,100 | 332,130 | 10,412,275,500 |
05/10/2021 | 31,500 | 0.50 ▲ | 1.59 | 31,000 | 31,500 | 31,000 | 291,230 | 9,173,745,000 |
04/10/2021 | 31,000 | -0.50 ▼ | -1.61 | 31,500 | 31,400 | 30,600 | 565,900 | 17,542,900,000 |
01/10/2021 | 31,500 | -0.05 ▼ | -0.16 | 31,550 | 31,550 | 31,100 | 644,190 | 20,291,985,000 |
30/09/2021 | 31,550 | 0.20 ▲ | 0.63 | 31,350 | 31,600 | 31,300 | 439,480 | 13,865,594,000 |
29/09/2021 | 31,350 | -0.25 ▼ | -0.80 | 31,600 | 31,700 | 31,150 | 361,510 | 11,333,338,500 |
28/09/2021 | 31,600 | 0.10 ▲ | 0.32 | 31,500 | 31,750 | 31,400 | 251,740 | 7,954,984,000 |
27/09/2021 | 31,500 | -0.50 ▼ | -1.59 | 32,000 | 32,400 | 31,500 | 480,130 | 15,124,095,000 |
26/09/2021 | 32,000 | 0.40 ▲ | 1.25 | 31,600 | 32,150 | 31,600 | 668,870 | 21,403,840,000 |
24/09/2021 | 32,000 | 0.40 ▲ | 1.25 | 31,600 | 32,150 | 31,600 | 668,870 | 21,403,840,000 |
23/09/2021 | 31,600 | -0.05 ▼ | -0.16 | 31,600 | 31,800 | 31,500 | 421,080 | 13,306,128,000 |
22/09/2021 | 31,600 | -0.20 ▼ | -0.63 | 31,800 | 32,000 | 31,600 | 268,170 | 8,474,172,000 |
21/09/2021 | 31,800 | -0.30 ▼ | -0.94 | 32,100 | 32,000 | 31,450 | 388,210 | 12,345,078,000 |
20/09/2021 | 32,100 | 0.50 ▲ | 1.56 | 31,600 | 32,300 | 31,850 | 638,780 | 20,504,838,000 |
19/09/2021 | 31,600 | 0.30 ▲ | 0.95 | 31,300 | 31,800 | 31,350 | 457,230 | 14,448,468,000 |
17/09/2021 | 31,600 | 0.30 ▲ | 0.95 | 31,300 | 31,800 | 31,350 | 457,230 | 14,448,468,000 |
16/09/2021 | 31,300 | 0.10 ▲ | 0.32 | 31,200 | 31,550 | 31,200 | 345,550 | 10,815,715,000 |
15/09/2021 | 31,200 | -0.30 ▼ | -0.96 | 31,500 | 31,500 | 31,150 | 497,920 | 15,535,104,000 |
14/09/2021 | 31,500 | -0.40 ▼ | -1.27 | 31,900 | 32,000 | 31,500 | 451,140 | 14,210,910,000 |
13/09/2021 | 31,900 | -0.40 ▼ | -1.25 | 32,300 | 32,300 | 31,900 | 519,980 | 16,587,362,000 |
10/09/2021 | 32,300 | -0.15 ▼ | -0.46 | 32,450 | 32,550 | 32,250 | 410,110 | 13,246,553,000 |
09/09/2021 | 32,450 | 0.30 ▲ | 0.92 | 32,150 | 32,450 | 31,950 | 343,190 | 11,136,515,500 |
08/09/2021 | 32,150 | -0.35 ▼ | -1.09 | 32,500 | 32,750 | 32,100 | 475,290 | 15,280,573,500 |
07/09/2021 | 32,500 | 0.45 ▲ | 1.38 | 32,050 | 32,750 | 32,200 | 796,370 | 25,882,025,000 |
06/09/2021 | 32,050 | 0.05 ▲ | 0.16 | 32,000 | 32,300 | 31,950 | 738,320 | 23,663,156,000 |
05/09/2021 | 36,000 | 0.45 ▲ | 1.25 | 35,550 | 35,800 | 35,000 | 1,378,720 | 49,633,920,000 |
03/09/2021 | 35,800 | 0.25 ▲ | 0.70 | 35,550 | 35,800 | 35,000 | 876,630 | 31,383,354,000 |
01/09/2021 | 32,000 | 0.10 ▲ | 0.31 | 32,000 | 32,750 | 31,950 | 871,530 | 27,888,960,000 |
31/08/2021 | 32,000 | -0.15 ▼ | -0.47 | 32,150 | 32,600 | 32,000 | 543,420 | 17,389,440,000 |
30/08/2021 | 32,150 | 0.40 ▲ | 1.24 | 31,750 | 32,400 | 31,600 | 802,960 | 25,815,164,000 |
27/08/2021 | 31,750 | -0.15 ▼ | -0.47 | 31,950 | 31,850 | 30,800 | 806,960 | 25,620,980,000 |
26/08/2021 | 31,950 | -0.50 ▼ | -1.56 | 32,450 | 32,600 | 31,800 | 494,480 | 15,798,636,000 |
25/08/2021 | 32,450 | 0.15 ▲ | 0.46 | 32,300 | 32,500 | 31,900 | 486,570 | 15,789,196,500 |
24/08/2021 | 32,300 | 0.30 ▲ | 0.93 | 32,000 | 32,500 | 31,700 | 908,420 | 29,341,966,000 |
23/08/2021 | 32,000 | -1.60 ▼ | -5.00 | 33,600 | 33,600 | 32,000 | 1,560,270 | 49,928,640,000 |
20/08/2021 | 33,600 | -1.70 ▼ | -5.06 | 35,300 | 35,350 | 33,050 | 2,095,290 | 70,401,744,000 |
19/08/2021 | 35,300 | -0.25 ▼ | -0.71 | 35,550 | 35,550 | 34,950 | 937,050 | 33,077,865,000 |
18/08/2021 | 35,550 | -0.05 ▼ | -0.14 | 35,600 | 35,800 | 35,300 | 709,610 | 25,226,635,500 |
17/08/2021 | 35,600 | -0.10 ▼ | -0.28 | 35,700 | 36,200 | 35,400 | 874,310 | 31,125,436,000 |
16/08/2021 | 35,700 | 0.35 ▲ | 0.98 | 35,350 | 36,000 | 34,800 | 1,205,670 | 43,042,419,000 |
13/08/2021 | 35,350 | 0.05 ▲ | 0.14 | 35,300 | 35,450 | 34,300 | 1,512,520 | 53,467,582,000 |
12/08/2021 | 35,300 | -0.70 ▼ | -1.98 | 36,000 | 36,000 | 35,300 | 1,214,710 | 42,879,263,000 |
11/08/2021 | 36,000 | -0.50 ▼ | -1.39 | 36,500 | 36,750 | 36,000 | 1,649,230 | 59,372,280,000 |
10/08/2021 | 36,500 | -0.10 ▼ | -0.27 | 36,500 | 36,850 | 36,200 | 1,045,770 | 38,170,605,000 |
09/08/2021 | 36,500 | 0.95 ▲ | 2.60 | 35,550 | 36,850 | 35,150 | 1,924,020 | 70,226,730,000 |
08/08/2021 | 35,550 | -0.45 ▼ | -1.27 | 36,000 | 36,150 | 35,450 | 862,080 | 30,646,944,000 |
06/08/2021 | 35,550 | -0.45 ▼ | -1.27 | 36,000 | 36,150 | 35,450 | 862,080 | 30,646,944,000 |
05/08/2021 | 36,000 | 0.50 ▲ | 1.39 | 35,500 | 36,100 | 35,300 | 1,378,720 | 49,633,920,000 |
04/08/2021 | 35,500 | -0.30 ▼ | -0.85 | 35,800 | 36,000 | 35,300 | 846,650 | 30,056,075,000 |
03/08/2021 | 35,800 | 0.25 ▲ | 0.70 | 35,550 | 35,800 | 35,000 | 876,630 | 31,383,354,000 |
02/08/2021 | 35,550 | -0.60 ▼ | -1.69 | 36,150 | 36,000 | 35,350 | 864,640 | 30,737,952,000 |
30/07/2021 | 36,150 | 2.00 ▲ | 5.53 | 34,150 | 36,150 | 34,300 | 3,515,600 | 127,088,940,000 |
29/07/2021 | 34,150 | 1.00 ▲ | 2.93 | 33,150 | 34,200 | 33,300 | 763,800 | 26,083,770,000 |
28/07/2021 | 33,150 | 0.05 ▲ | 0.15 | 33,150 | 33,600 | 33,050 | 484,640 | 16,065,816,000 |
27/07/2021 | 33,150 | 0.45 ▲ | 1.36 | 32,700 | 33,500 | 33,000 | 563,470 | 18,679,030,500 |
26/07/2021 | 32,700 | -0.30 ▼ | -0.92 | 33,000 | 33,100 | 32,050 | 752,840 | 24,617,868,000 |
23/07/2021 | 33,000 | -1.10 ▼ | -3.33 | 34,100 | 34,150 | 33,000 | 743,300 | 24,528,900,000 |
21/07/2021 | 33,800 | 1.65 ▲ | 4.88 | 32,150 | 34,500 | 33,750 | 817,930 | 27,646,034,000 |
20/07/2021 | 33,900 | 1.75 ▲ | 5.16 | 32,150 | 33,900 | 32,000 | 856,340 | 29,029,926,000 |
19/07/2021 | 32,150 | -1.45 ▼ | -4.51 | 33,600 | 33,150 | 31,950 | 1,001,920 | 32,211,728,000 |
16/07/2021 | 33,600 | 0.85 ▲ | 2.53 | 32,750 | 33,600 | 32,800 | 591,880 | 19,887,168,000 |
15/07/2021 | 32,750 | 1.00 ▲ | 3.05 | 31,750 | 32,950 | 31,350 | 509,540 | 16,687,435,000 |
14/07/2021 | 31,750 | -1.15 ▼ | -3.62 | 32,900 | 33,000 | 31,100 | 1,081,050 | 34,323,337,500 |
13/07/2021 | 32,900 | 0.15 ▲ | 0.46 | 32,750 | 33,300 | 32,300 | 667,220 | 21,951,538,000 |
12/07/2021 | 32,750 | -2.45 ▼ | -7.48 | 35,200 | 34,750 | 32,750 | 1,835,370 | 60,108,367,500 |
09/07/2021 | 35,200 | -1.00 ▼ | -2.84 | 36,200 | 36,600 | 34,000 | 1,131,540 | 39,830,208,000 |
08/07/2021 | 36,200 | -0.35 ▼ | -0.97 | 36,550 | 37,200 | 36,000 | 735,190 | 26,613,878,000 |
07/07/2021 | 36,550 | 0.55 ▲ | 1.50 | 36,000 | 36,900 | 35,100 | 1,012,160 | 36,994,448,000 |
06/07/2021 | 36,000 | -1.95 ▼ | -5.42 | 37,950 | 38,200 | 36,000 | 1,007,000 | 36,252,000,000 |
05/07/2021 | 37,950 | 1.85 ▲ | 4.87 | 36,100 | 38,100 | 35,900 | 1,666,860 | 63,257,337,000 |
02/07/2021 | 36,100 | 0.15 ▲ | 0.42 | 35,950 | 36,400 | 36,000 | 640,710 | 23,129,631,000 |
01/07/2021 | 35,950 | 0.25 ▲ | 0.70 | 35,700 | 36,200 | 35,100 | 1,039,320 | 37,363,554,000 |
30/06/2021 | 35,700 | -0.75 ▼ | -2.10 | 36,450 | 36,500 | 35,600 | 962,800 | 34,371,960,000 |
29/06/2021 | 36,450 | -0.25 ▼ | -0.69 | 36,700 | 36,950 | 36,450 | 667,770 | 24,340,216,500 |
28/06/2021 | 36,700 | 0.35 ▲ | 0.95 | 36,350 | 36,800 | 36,300 | 793,770 | 29,131,359,000 |
25/06/2021 | 36,350 | 0.15 ▲ | 0.41 | 36,200 | 36,600 | 36,050 | 793,400 | 28,840,090,000 |
24/06/2021 | 36,200 | 0.40 ▲ | 1.10 | 35,800 | 36,450 | 35,600 | 1,149,420 | 41,609,004,000 |
23/06/2021 | 35,800 | 0.15 ▲ | 0.42 | 35,650 | 36,400 | 35,700 | 1,024,460 | 36,675,668,000 |
22/06/2021 | 35,650 | 0.90 ▲ | 2.52 | 34,750 | 36,000 | 34,850 | 1,487,200 | 53,018,680,000 |
21/06/2021 | 34,750 | -0.15 ▼ | -0.43 | 35,000 | 35,200 | 34,650 | 544,760 | 18,930,410,000 |
18/06/2021 | 35,000 | 0.10 ▲ | 0.29 | 34,900 | 35,500 | 34,900 | 921,520 | 32,253,200,000 |
17/06/2021 | 34,900 | 0.20 ▲ | 0.57 | 34,700 | 35,000 | 33,700 | 639,260 | 22,310,174,000 |
16/06/2021 | 34,700 | -0.65 ▼ | -1.87 | 35,350 | 35,450 | 34,500 | 821,120 | 28,492,864,000 |
15/06/2021 | 33,750 | -0.35 ▼ | -1.04 | 34,100 | 34,200 | 33,750 | 346,200 | 11,684,250,000 |
14/06/2021 | 34,100 | -0.55 ▼ | -1.61 | 34,650 | 34,900 | 33,850 | 1,094,610 | 37,326,201,000 |
11/06/2021 | 34,650 | 0.55 ▲ | 1.59 | 34,100 | 35,100 | 33,800 | 953,230 | 33,029,419,500 |
10/06/2021 | 34,100 | 0.10 ▲ | 0.29 | 34,000 | 35,350 | 34,100 | 1,400,030 | 47,741,023,000 |
09/06/2021 | 42,450 | 2.25 ▲ | 5.30 | 40,200 | 42,600 | 40,000 | 1,256,510 | 53,338,849,500 |
08/06/2021 | 40,200 | -2.80 ▼ | -6.97 | 43,000 | 43,400 | 40,200 | 1,432,280 | 57,577,656,000 |
07/06/2021 | 43,000 | -2.30 ▼ | -5.35 | 45,300 | 44,900 | 42,250 | 1,850,500 | 79,571,500,000 |
04/06/2021 | 45,300 | -0.60 ▼ | -1.32 | 45,900 | 45,900 | 45,000 | 948,810 | 42,981,093,000 |
03/06/2021 | 45,900 | 1.30 ▲ | 2.83 | 44,600 | 46,300 | 44,600 | 1,226,570 | 56,299,563,000 |
02/06/2021 | 44,600 | 2.50 ▲ | 5.61 | 42,100 | 44,600 | 42,500 | 1,600,960 | 71,402,816,000 |
01/06/2021 | 42,100 | 0.70 ▲ | 1.66 | 41,400 | 42,900 | 42,000 | 1,115,980 | 46,982,758,000 |
31/05/2021 | 41,400 | 8.10 ▲ | 19.57 | 38,900 | 41,450 | 39,000 | 1,603,030 | 66,365,442,000 |
28/05/2021 | 38,900 | 0.70 ▲ | 1.80 | 38,200 | 38,900 | 38,050 | 941,600 | 36,628,240,000 |
27/05/2021 | 38,200 | -0.25 ▼ | -0.65 | 38,450 | 39,150 | 37,900 | 955,170 | 36,487,494,000 |
26/05/2021 | 38,450 | 0.45 ▲ | 1.17 | 38,000 | 38,650 | 38,050 | 997,600 | 38,357,720,000 |
25/05/2021 | 38,000 | 0.50 ▲ | 1.32 | 37,500 | 38,250 | 37,300 | 875,740 | 33,278,120,000 |
24/05/2021 | 37,500 | 0.05 ▲ | 0.13 | 37,500 | 37,850 | 37,250 | 754,660 | 28,299,750,000 |
23/05/2021 | 37,500 | 0.10 ▲ | 0.27 | 37,400 | 38,300 | 37,300 | 914,650 | 34,299,375,000 |
21/05/2021 | 37,500 | 0.10 ▲ | 0.27 | 37,400 | 38,300 | 37,300 | 914,650 | 34,299,375,000 |
20/05/2021 | 37,400 | 0.80 ▲ | 2.14 | 36,600 | 37,500 | 36,600 | 1,226,320 | 45,864,368,000 |
19/05/2021 | 36,600 | 0.35 ▲ | 0.96 | 36,250 | 36,700 | 35,900 | 814,350 | 29,805,210,000 |
18/05/2021 | 36,250 | -0.30 ▼ | -0.83 | 36,550 | 36,600 | 35,900 | 788,110 | 28,568,987,500 |
17/05/2021 | 36,550 | 0.10 ▲ | 0.27 | 36,450 | 37,200 | 36,450 | 927,870 | 33,913,648,500 |
16/05/2021 | 36,450 | 0.25 ▲ | 0.69 | 36,200 | 36,700 | 36,050 | 611,840 | 22,301,568,000 |
14/05/2021 | 36,450 | 0.25 ▲ | 0.69 | 36,200 | 36,700 | 36,050 | 611,840 | 22,301,568,000 |
13/05/2021 | 36,200 | 0.05 ▲ | 0.14 | 36,150 | 36,950 | 35,700 | 1,172,430 | 42,441,966,000 |
12/05/2021 | 36,150 | 0.35 ▲ | 0.97 | 35,800 | 36,150 | 35,400 | 899,130 | 32,503,549,500 |
11/05/2021 | 35,800 | -0.40 ▼ | -1.12 | 36,200 | 36,400 | 35,800 | 977,700 | 35,001,660,000 |
10/05/2021 | 36,200 | 1.00 ▲ | 2.76 | 35,200 | 36,350 | 35,200 | 1,349,130 | 48,838,506,000 |
07/05/2021 | 35,200 | 0.40 ▲ | 1.14 | 34,800 | 35,400 | 34,500 | 1,205,910 | 42,448,032,000 |
06/05/2021 | 34,800 | -0.50 ▼ | -1.44 | 35,300 | 35,350 | 34,650 | 778,380 | 27,087,624,000 |
05/05/2021 | 35,300 | 0.85 ▲ | 2.41 | 34,450 | 35,850 | 34,600 | 1,755,840 | 61,981,152,000 |
04/05/2021 | 34,450 | -0.20 ▼ | -0.58 | 34,650 | 34,750 | 33,500 | 933,320 | 32,152,874,000 |
03/05/2021 | 36,200 | 2.35 ▲ | 6.49 | 33,850 | 36,200 | 31,500 | 4,239,220 | 153,459,764,000 |
30/04/2021 | 34,650 | 0.85 ▲ | 2.45 | 33,800 | 34,650 | 33,600 | 1,664,630 | 57,679,429,500 |
29/04/2021 | 34,650 | 0.85 ▲ | 2.45 | 33,800 | 34,650 | 33,600 | 1,664,630 | 57,679,429,500 |
28/04/2021 | 33,800 | -0.20 ▼ | -0.59 | 34,000 | 34,300 | 33,400 | 567,520 | 19,182,176,000 |
27/04/2021 | 34,000 | 0.70 ▲ | 2.06 | 33,300 | 34,000 | 32,650 | 639,300 | 21,736,200,000 |
26/04/2021 | 33,300 | -0.10 ▼ | -0.30 | 33,400 | 33,400 | 32,600 | 711,910 | 23,706,603,000 |
23/04/2021 | 33,400 | 0.90 ▲ | 2.69 | 32,500 | 33,450 | 32,100 | 668,770 | 22,336,918,000 |
22/04/2021 | 32,500 | -1.10 ▼ | -3.38 | 33,600 | 33,600 | 32,500 | 784,350 | 25,491,375,000 |
20/04/2021 | 33,600 | -0.10 ▼ | -0.30 | 33,700 | 34,400 | 33,200 | 716,690 | 24,080,784,000 |
19/04/2021 | 33,700 | 0.60 ▲ | 1.78 | 33,100 | 33,750 | 32,800 | 429,190 | 14,463,703,000 |
16/04/2021 | 33,100 | -0.75 ▼ | -2.27 | 33,850 | 34,050 | 32,700 | 840,340 | 27,815,254,000 |
15/04/2021 | 33,850 | -0.75 ▼ | -2.22 | 34,600 | 34,700 | 33,800 | 968,670 | 32,789,479,500 |
14/04/2021 | 34,600 | 0.05 ▲ | 0.14 | 34,600 | 34,750 | 34,150 | 507,330 | 17,553,618,000 |
13/04/2021 | 34,600 | -0.55 ▼ | -1.59 | 35,150 | 35,500 | 34,400 | 873,600 | 30,226,560,000 |
12/04/2021 | 35,150 | 2.15 ▲ | 6.12 | 34,400 | 35,200 | 34,450 | 1,251,350 | 43,984,952,500 |
10/04/2021 | 34,400 | 2.40 ▲ | 6.98 | 34,400 | 34,600 | 34,200 | 330,340 | 11,363,696,000 |
09/04/2021 | 34,400 | 0.05 ▲ | 0.15 | 34,400 | 34,600 | 34,200 | 540,150 | 18,581,160,000 |
08/04/2021 | 34,400 | -0.15 ▼ | -0.44 | 34,400 | 34,700 | 34,200 | 468,790 | 16,126,376,000 |
07/04/2021 | 34,400 | -0.35 ▼ | -1.02 | 34,750 | 34,700 | 34,300 | 640,090 | 22,019,096,000 |
06/04/2021 | 34,750 | -0.05 ▼ | -0.14 | 34,750 | 34,950 | 34,150 | 756,500 | 26,288,375,000 |
05/04/2021 | 34,750 | 0.10 ▲ | 0.29 | 34,650 | 35,300 | 34,600 | 743,350 | 25,831,412,500 |
04/04/2021 | 36,200 | 2.35 ▲ | 6.49 | 33,850 | 35,000 | 34,000 | 4,239,220 | 153,459,764,000 |
02/04/2021 | 34,650 | 0.80 ▲ | 2.31 | 33,850 | 35,000 | 34,000 | 1,397,940 | 48,438,621,000 |
01/04/2021 | 33,850 | 0.55 ▲ | 1.62 | 33,300 | 33,850 | 33,300 | 1,043,930 | 35,337,030,500 |
31/03/2021 | 33,300 | -0.05 ▼ | -0.15 | 33,300 | 33,800 | 33,250 | 498,610 | 16,603,713,000 |
30/03/2021 | 33,300 | 0.30 ▲ | 0.90 | 33,000 | 33,500 | 32,750 | 805,320 | 26,817,156,000 |
29/03/2021 | 33,000 | 0.55 ▲ | 1.67 | 32,450 | 33,100 | 32,400 | 698,130 | 23,038,290,000 |
28/03/2021 | 32,450 | 0.40 ▲ | 1.23 | 32,050 | 32,450 | 31,350 | 793,170 | 25,738,366,500 |
26/03/2021 | 32,450 | 0.40 ▲ | 1.23 | 32,050 | 32,450 | 31,350 | 793,170 | 25,738,366,500 |
25/03/2021 | 32,050 | -0.40 ▼ | -1.25 | 32,450 | 32,600 | 31,900 | 832,200 | 26,672,010,000 |
24/03/2021 | 32,450 | -0.55 ▼ | -1.69 | 33,000 | 32,750 | 32,050 | 994,160 | 32,260,492,000 |
23/03/2021 | 33,000 | -0.40 ▼ | -1.21 | 33,400 | 33,550 | 32,800 | 1,034,700 | 34,145,100,000 |
22/03/2021 | 33,400 | -0.40 ▼ | -1.20 | 33,800 | 34,100 | 33,350 | 870,600 | 29,078,040,000 |
19/03/2021 | 33,800 | -0.15 ▼ | -0.44 | 33,950 | 34,200 | 33,700 | 710,890 | 24,028,082,000 |
18/03/2021 | 33,950 | 0.45 ▲ | 1.33 | 33,500 | 34,250 | 33,500 | 1,028,190 | 34,907,050,500 |
17/03/2021 | 33,500 | 0.05 ▲ | 0.15 | 33,450 | 33,550 | 33,200 | 624,640 | 20,925,440,000 |
16/03/2021 | 33,450 | -0.05 ▼ | -0.15 | 33,500 | 33,700 | 33,050 | 611,290 | 20,447,650,500 |
15/03/2021 | 33,500 | 0.55 ▲ | 1.64 | 32,950 | 33,850 | 32,600 | 1,805,250 | 60,475,875,000 |
12/03/2021 | 32,950 | -0.05 ▼ | -0.15 | 33,000 | 33,050 | 32,650 | 519,550 | 17,119,172,500 |
11/03/2021 | 33,000 | 0.25 ▲ | 0.76 | 32,750 | 33,100 | 32,750 | 712,430 | 23,510,190,000 |
10/03/2021 | 32,750 | 0.70 ▲ | 2.14 | 32,050 | 33,200 | 31,900 | 1,215,270 | 39,800,092,500 |
09/03/2021 | 32,050 | 0.25 ▲ | 0.78 | 31,800 | 32,300 | 31,100 | 881,990 | 28,267,779,500 |
08/03/2021 | 31,800 | -0.65 ▼ | -2.04 | 32,450 | 32,700 | 31,550 | 1,604,700 | 51,029,460,000 |
05/03/2021 | 32,450 | 0.05 ▲ | 0.15 | 32,400 | 32,600 | 31,600 | 1,015,700 | 32,959,465,000 |
04/03/2021 | 32,400 | -0.85 ▼ | -2.62 | 33,250 | 33,400 | 32,050 | 981,400 | 31,797,360,000 |
03/03/2021 | 33,250 | 0.25 ▲ | 0.75 | 33,000 | 33,450 | 32,700 | 907,230 | 30,165,397,500 |
02/03/2021 | 33,000 | -0.25 ▼ | -0.76 | 33,250 | 33,450 | 32,800 | 957,410 | 31,594,530,000 |
01/03/2021 | 33,250 | 0.20 ▲ | 0.60 | 33,050 | 33,450 | 32,900 | 846,490 | 28,145,792,500 |
28/02/2021 | 33,050 | 0.65 ▲ | 1.97 | 32,400 | 33,350 | 31,900 | 1,307,140 | 43,200,977,000 |
26/02/2021 | 33,050 | 0.65 ▲ | 1.97 | 32,400 | 33,350 | 31,900 | 1,307,140 | 43,200,977,000 |
25/02/2021 | 32,400 | 1.20 ▲ | 3.70 | 31,200 | 32,450 | 31,100 | 1,501,420 | 48,646,008,000 |
24/02/2021 | 31,200 | -0.50 ▼ | -1.60 | 31,700 | 31,850 | 31,000 | 1,868,520 | 58,297,824,000 |
23/02/2021 | 31,700 | 0.10 ▲ | 0.32 | 31,600 | 32,250 | 31,450 | 1,395,100 | 44,224,670,000 |
22/02/2021 | 31,600 | 0.50 ▲ | 1.58 | 31,100 | 32,200 | 31,100 | 1,258,730 | 39,775,868,000 |
19/02/2021 | 31,100 | 1.95 ▲ | 6.27 | 29,150 | 31,150 | 28,900 | 3,118,420 | 96,982,862,000 |
18/02/2021 | 29,150 | -0.25 ▼ | -0.86 | 29,400 | 29,450 | 28,800 | 554,790 | 16,172,128,500 |
17/02/2021 | 29,400 | 0.85 ▲ | 2.89 | 28,550 | 29,500 | 28,700 | 685,580 | 20,156,052,000 |
09/02/2021 | 28,550 | 1.05 ▲ | 3.68 | 27,500 | 28,550 | 27,300 | 595,480 | 17,000,954,000 |
08/02/2021 | 27,500 | -1.00 ▼ | -3.64 | 28,500 | 28,750 | 27,200 | 575,540 | 15,827,350,000 |
05/02/2021 | 28,500 | 0.30 ▲ | 1.05 | 28,200 | 28,650 | 28,150 | 561,060 | 15,990,210,000 |
05/01/2021 | 28,600 | -0.05 ▼ | -0.17 | 28,650 | 28,750 | 28,300 | 292,360 | 8,361,496,000 |
04/01/2021 | 28,650 | 0.55 ▲ | 1.92 | 28,100 | 28,850 | 28,500 | 1,077,630 | 30,874,099,500 |
31/12/2020 | 28,100 | 0.30 ▲ | 1.07 | 27,800 | 28,300 | 27,850 | 6,774,680 | 190,368,508,000 |
30/12/2020 | 27,800 | 0.10 ▲ | 0.36 | 27,700 | 28,200 | 27,750 | 6,741,290 | 187,407,862,000 |
29/12/2020 | 27,700 | -0.10 ▼ | -0.36 | 27,800 | 27,950 | 27,600 | 650,192 | 18,010,318,400 |
28/12/2020 | 27,800 | -0.10 ▼ | -0.36 | 27,950 | 28,300 | 27,650 | 622,368 | 17,301,830,400 |
27/12/2020 | 27,950 | 0.60 ▲ | 2.15 | 27,300 | 28,000 | 27,200 | 919,408 | 25,697,453,600 |
25/12/2020 | 27,950 | 0.60 ▲ | 2.15 | 27,300 | 28,000 | 27,200 | 919,408 | 25,697,453,600 |
24/12/2020 | 27,300 | -0.80 ▼ | -2.93 | 28,100 | 28,300 | 26,500 | 1,583,125 | 43,219,312,500 |
23/12/2020 | 28,100 | -0.60 ▼ | -2.14 | 28,750 | 28,850 | 28,000 | 1,121,686 | 31,519,376,600 |
22/12/2020 | 28,750 | -0.20 ▼ | -0.70 | 28,950 | 29,000 | 28,600 | 757,329 | 21,773,208,750 |
21/12/2020 | 28,950 | 0.60 ▲ | 2.07 | 28,400 | 29,300 | 28,350 | 2,248,164 | 65,084,347,800 |
20/12/2020 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,650 | 28,300 | 1,169,363 | 33,209,909,200 |
18/12/2020 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,650 | 28,300 | 1,169,363 | 33,209,909,200 |
17/12/2020 | 28,300 | 0.10 ▲ | 0.35 | 28,250 | 28,850 | 28,050 | 1,356,729 | 38,395,430,700 |
16/12/2020 | 28,250 | 0.30 ▲ | 1.06 | 28,000 | 28,450 | 28,000 | 1,046,145 | 29,553,596,250 |
15/12/2020 | 28,000 | -0.20 ▼ | -0.71 | 28,200 | 28,250 | 27,900 | 730,549 | 20,455,372,000 |
14/12/2020 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,500 | 28,100 | 732,596 | 20,659,207,200 |
13/12/2020 | 28,200 | 0.30 ▲ | 1.06 | 27,950 | 28,250 | 27,800 | 445,982 | 12,576,692,400 |
11/12/2020 | 28,200 | 0.30 ▲ | 1.06 | 27,950 | 28,250 | 27,800 | 445,982 | 12,576,692,400 |
10/12/2020 | 27,950 | -0.60 ▼ | -2.15 | 28,550 | 28,800 | 27,900 | 923,375 | 25,808,331,250 |
09/12/2020 | 28,550 | 28.60 ▲ | 100.18 | 0 | 28,950 | 27,800 | 2,420,093 | 69,093,655,150 |
02/12/2020 | 27,300 | 0.10 ▲ | 0.37 | 27,200 | 27,300 | 26,800 | 924,290 | 25,233,117,000 |
01/12/2020 | 27,300 | 0.10 ▲ | 0.37 | 27,200 | 27,300 | 26,800 | 924,290 | 25,233,117,000 |
30/11/2020 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,400 | 27,000 | 8,939,000 | 243,140,800,000 |
27/11/2020 | 27,200 | -0.20 ▼ | -0.74 | 27,400 | 27,600 | 27,200 | 5,460,400 | 148,522,880,000 |
26/11/2020 | 27,400 | 0.10 ▲ | 0.36 | 27,300 | 27,700 | 27,000 | 10,030,200 | 274,827,480,000 |
25/11/2020 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,600 | 27,100 | 6,484,600 | 177,029,580,000 |
24/11/2020 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,800 | 27,100 | 10,353,900 | 282,661,470,000 |
23/11/2020 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,600 | 27,000 | 10,891,200 | 297,329,760,000 |
20/11/2020 | 27,300 | 0.10 ▲ | 0.37 | 27,200 | 27,400 | 26,800 | 959,080 | 26,182,884,000 |
19/11/2020 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,500 | 27,000 | 641,160 | 17,439,552,000 |
18/11/2020 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,700 | 26,900 | 791,960 | 21,541,312,000 |
17/11/2020 | 27,200 | 1.00 ▲ | 3.68 | 26,200 | 27,200 | 26,200 | 1,677,110 | 45,617,392,000 |
16/11/2020 | 26,200 | -0.30 ▼ | -1.15 | 26,500 | 26,800 | 26,200 | 8,979,100 | 235,252,420,000 |
13/11/2020 | 26,500 | 0.10 ▲ | 0.38 | 26,400 | 26,700 | 26,300 | 622,280 | 16,490,420,000 |
12/11/2020 | 26,400 | 1.00 ▲ | 3.79 | 25,400 | 26,400 | 25,400 | 1,894,310 | 50,009,784,000 |
11/11/2020 | 25,400 | 0.10 ▲ | 0.39 | 25,300 | 25,500 | 25,200 | 452,510 | 11,493,754,000 |
10/11/2020 | 25,300 | -0.10 ▼ | -0.40 | 25,400 | 26,000 | 25,300 | 885,260 | 22,397,078,000 |
09/11/2020 | 25,400 | 0.30 ▲ | 1.18 | 25,100 | 25,500 | 25,100 | 589,770 | 14,980,158,000 |
06/11/2020 | 25,100 | 0.20 ▲ | 0.80 | 24,900 | 25,100 | 24,800 | 366,940 | 9,210,194,000 |
05/11/2020 | 24,900 | -0.60 ▼ | -2.41 | 25,500 | 25,700 | 24,900 | 854,620 | 21,280,038,000 |
04/11/2020 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 25,700 | 25,100 | 1,259,990 | 32,129,745,000 |
03/11/2020 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,200 | 24,500 | 770,440 | 19,261,000,000 |
02/11/2020 | 24,500 | 0.40 ▲ | 1.63 | 24,100 | 24,500 | 24,000 | 377,510 | 9,248,995,000 |
30/10/2020 | 24,100 | 0.20 ▲ | 0.83 | 23,900 | 24,300 | 23,800 | 4,392,700 | 105,864,070,000 |
29/10/2020 | 23,900 | 0.10 ▲ | 0.42 | 23,800 | 24,300 | 23,200 | 8,510,000 | 203,389,000,000 |
28/10/2020 | 23,800 | -0.60 ▼ | -2.52 | 24,400 | 24,500 | 23,700 | 14,911,600 | 354,896,080,000 |
27/10/2020 | 24,400 | -0.40 ▼ | -1.64 | 24,800 | 24,900 | 24,400 | 1,172,050 | 28,598,020,000 |
26/10/2020 | 24,800 | -0.80 ▼ | -3.23 | 25,600 | 25,800 | 24,800 | 1,166,070 | 28,918,536,000 |
23/10/2020 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,900 | 25,500 | 802,300 | 20,538,880,000 |
22/10/2020 | 25,600 | 0.40 ▲ | 1.56 | 25,200 | 26,000 | 25,000 | 943,950 | 24,165,120,000 |
21/10/2020 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,600 | 25,200 | 8,864,800 | 223,392,960,000 |
20/10/2020 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,600 | 25,000 | 1,135,630 | 28,731,439,000 |
19/10/2020 | 25,300 | 0.60 ▲ | 2.37 | 24,700 | 25,700 | 24,900 | 1,414,860 | 35,795,958,000 |
16/10/2020 | 24,700 | 0.20 ▲ | 0.81 | 24,500 | 25,000 | 24,200 | 871,100 | 21,516,170,000 |
15/10/2020 | 24,500 | 0.50 ▲ | 2.04 | 24,000 | 24,800 | 23,900 | 1,633,480 | 40,020,260,000 |
14/10/2020 | 24,000 | 0.60 ▲ | 2.50 | 23,400 | 24,100 | 23,400 | 20,284,500 | 486,828,000,000 |
13/10/2020 | 23,400 | 0.10 ▲ | 0.43 | 23,300 | 23,400 | 23,100 | 5,319,900 | 124,485,660,000 |
12/10/2020 | 23,300 | -0.20 ▼ | -0.86 | 23,500 | 23,800 | 23,300 | 864,200 | 20,135,860,000 |
09/10/2020 | 23,500 | 0.30 ▲ | 1.28 | 23,200 | 23,800 | 23,100 | 8,717,300 | 204,856,550,000 |
08/10/2020 | 23,200 | -0.20 ▼ | -0.86 | 23,400 | 23,700 | 23,000 | 1,389,050 | 32,225,960,000 |
07/10/2020 | 23,400 | -0.60 ▼ | -2.56 | 24,000 | 24,100 | 23,300 | 1,768,180 | 41,375,412,000 |
06/10/2020 | 24,000 | 0.40 ▲ | 1.67 | 23,600 | 24,200 | 23,600 | 1,096,500 | 26,316,000,000 |
05/10/2020 | 23,600 | 0.60 ▲ | 2.54 | 23,000 | 23,600 | 22,900 | 1,287,500 | 30,385,000,000 |
02/10/2020 | 23,000 | 0.50 ▲ | 2.17 | 22,500 | 23,500 | 22,400 | 2,350,950 | 54,071,850,000 |
01/10/2020 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,800 | 22,200 | 650,640 | 14,639,400,000 |
30/09/2020 | 22,500 | 0.10 ▲ | 0.44 | 22,400 | 22,500 | 22,200 | 362,220 | 8,149,950,000 |
29/09/2020 | 22,400 | -0.20 ▼ | -0.89 | 22,600 | 22,800 | 22,300 | 591,980 | 13,260,352,000 |
28/09/2020 | 22,600 | 0.40 ▲ | 1.77 | 22,200 | 22,800 | 22,200 | 820,260 | 18,537,876,000 |
25/09/2020 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,400 | 21,900 | 6,413,500 | 142,379,700,000 |
24/09/2020 | 22,200 | -0.30 ▼ | -1.35 | 22,500 | 22,600 | 22,000 | 559,700 | 12,425,340,000 |
23/09/2020 | 22,500 | 0.20 ▲ | 0.89 | 22,300 | 22,800 | 22,300 | 650,710 | 14,640,975,000 |
22/09/2020 | 22,300 | 0.30 ▲ | 1.35 | 22,000 | 22,300 | 21,700 | 881,480 | 19,657,004,000 |
21/09/2020 | 22,000 | 0.30 ▲ | 1.36 | 21,700 | 22,300 | 21,600 | 7,240,300 | 159,286,600,000 |
18/09/2020 | 21,700 | 0.20 ▲ | 0.92 | 21,500 | 21,700 | 21,400 | 327,810 | 7,113,477,000 |
17/09/2020 | 21,500 | 0.30 ▲ | 1.40 | 21,200 | 21,800 | 21,100 | 1,231,890 | 26,485,635,000 |
16/09/2020 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,300 | 21,100 | 2,192,800 | 46,487,360,000 |
15/09/2020 | 21,300 | 0.10 ▲ | 0.47 | 21,200 | 21,400 | 21,100 | 463,080 | 9,863,604,000 |
14/09/2020 | 21,200 | 0.40 ▲ | 1.89 | 20,800 | 21,300 | 20,800 | 527,300 | 11,178,760,000 |
11/09/2020 | 20,800 | -0.10 ▼ | -0.48 | 20,900 | 21,000 | 20,700 | 234,890 | 4,885,712,000 |
10/09/2020 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 21,200 | 20,900 | 324,780 | 6,787,902,000 |
09/09/2020 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 20,900 | 20,300 | 5,019,800 | 104,913,820,000 |
08/09/2020 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 20,900 | 20,600 | 1,227,180 | 25,279,908,000 |
07/09/2020 | 20,800 | -0.30 ▼ | -1.44 | 21,100 | 21,200 | 20,800 | 6,064,600 | 126,143,680,000 |
04/09/2020 | 21,100 | -0.10 ▼ | -0.47 | 21,200 | 21,200 | 20,800 | 466,300 | 9,838,930,000 |
03/09/2020 | 21,200 | 0.10 ▲ | 0.47 | 21,100 | 21,400 | 21,000 | 607,870 | 12,886,844,000 |
01/09/2020 | 21,100 | -0.10 ▼ | -0.47 | 21,200 | 21,300 | 21,000 | 782,010 | 16,500,411,000 |
31/08/2020 | 21,200 | -0.20 ▼ | -0.94 | 21,400 | 21,500 | 21,100 | 700,520 | 14,851,024,000 |
28/08/2020 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,800 | 21,300 | 694,370 | 14,859,518,000 |
27/08/2020 | 21,500 | 0.30 ▲ | 1.40 | 21,200 | 21,500 | 21,100 | 486,140 | 10,452,010,000 |
26/08/2020 | 21,200 | 0.10 ▲ | 0.47 | 21,100 | 21,300 | 20,900 | 601,630 | 12,754,556,000 |
25/08/2020 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,200 | 20,800 | 779,750 | 16,452,725,000 |
24/08/2020 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,500 | 21,000 | 6,818,200 | 143,182,200,000 |
21/08/2020 | 21,200 | 0.40 ▲ | 1.89 | 20,800 | 21,200 | 20,600 | 738,930 | 15,665,316,000 |
20/08/2020 | 20,800 | 1.10 ▲ | 5.29 | 19,700 | 21,200 | 20,000 | 1,946,880 | 40,495,104,000 |
19/08/2020 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,800 | 25,400 | 926,030 | 23,706,368,000 |
18/08/2020 | 25,600 | -0.20 ▼ | -0.78 | 25,800 | 26,100 | 25,600 | 470,730 | 12,050,688,000 |
17/08/2020 | 25,800 | 0.50 ▲ | 1.94 | 25,300 | 25,800 | 25,200 | 621,780 | 16,041,924,000 |
14/08/2020 | 25,300 | -0.20 ▼ | -0.79 | 25,500 | 25,500 | 25,000 | 667,890 | 16,897,617,000 |
13/08/2020 | 25,500 | 0.10 ▲ | 0.39 | 25,400 | 25,600 | 25,300 | 380,080 | 9,692,040,000 |
12/08/2020 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,900 | 25,200 | 608,700 | 15,460,980,000 |
11/08/2020 | 25,400 | 1.60 ▲ | 6.30 | 23,800 | 25,400 | 23,900 | 1,532,600 | 38,928,040,000 |
10/08/2020 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 24,100 | 23,700 | 2,575,600 | 61,299,280,000 |
07/08/2020 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 24,100 | 23,500 | 214,990 | 5,095,263,000 |
06/08/2020 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,100 | 23,700 | 187,340 | 4,458,692,000 |
05/08/2020 | 24,000 | 0.30 ▲ | 1.25 | 23,700 | 24,400 | 23,700 | 547,080 | 13,129,920,000 |
04/08/2020 | 23,700 | 0.50 ▲ | 2.11 | 23,200 | 23,900 | 23,300 | 290,580 | 6,886,746,000 |
03/08/2020 | 23,200 | 0.70 ▲ | 3.02 | 22,500 | 23,200 | 22,100 | 304,320 | 7,060,224,000 |
31/07/2020 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 22,700 | 22,100 | 221,980 | 4,994,550,000 |
30/07/2020 | 22,600 | 0.40 ▲ | 1.77 | 22,200 | 22,600 | 21,700 | 1,913,700 | 43,249,620,000 |
29/07/2020 | 22,200 | -0.70 ▼ | -3.15 | 22,900 | 22,800 | 21,600 | 492,840 | 10,941,048,000 |
28/07/2020 | 22,900 | 1.10 ▲ | 4.80 | 21,800 | 22,900 | 21,500 | 2,597,300 | 59,478,170,000 |
27/07/2020 | 21,800 | -1.40 ▼ | -6.42 | 23,200 | 22,900 | 20,900 | 6,236,900 | 135,964,420,000 |
24/07/2020 | 23,200 | -1.00 ▼ | -4.31 | 24,200 | 24,300 | 22,500 | 5,529,700 | 128,289,040,000 |
23/07/2020 | 24,200 | -0.20 ▼ | -0.83 | 24,400 | 24,400 | 24,000 | 1,954,700 | 47,303,740,000 |
22/07/2020 | 24,400 | -0.20 ▼ | -0.82 | 24,600 | 24,800 | 24,200 | 172,490 | 4,208,756,000 |
21/07/2020 | 24,600 | 0.10 ▲ | 0.41 | 24,500 | 24,600 | 24,200 | 219,290 | 5,394,534,000 |
20/07/2020 | 24,500 | -0.30 ▼ | -1.22 | 24,800 | 24,900 | 24,500 | 262,090 | 6,421,205,000 |
17/07/2020 | 24,800 | 0.80 ▲ | 3.23 | 24,000 | 25,000 | 24,000 | 788,700 | 19,559,760,000 |
16/07/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,900 | 90,290 | 2,166,960,000 |
15/07/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 24,000 | 156,890 | 3,765,360,000 |
14/07/2020 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,100 | 23,700 | 1,406,000 | 33,744,000,000 |
13/07/2020 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,200 | 23,800 | 183,920 | 4,395,688,000 |
10/07/2020 | 24,000 | -0.30 ▼ | -1.25 | 24,300 | 24,400 | 23,800 | 228,380 | 5,481,120,000 |
09/07/2020 | 24,300 | 0.40 ▲ | 1.65 | 23,900 | 24,300 | 23,900 | 224,720 | 5,460,696,000 |
08/07/2020 | 23,900 | 0.20 ▲ | 0.84 | 23,700 | 24,000 | 23,600 | 164,650 | 3,935,135,000 |
07/07/2020 | 23,700 | 0.10 ▲ | 0.42 | 23,600 | 24,000 | 23,700 | 238,880 | 5,661,456,000 |
06/07/2020 | 23,600 | 0.60 ▲ | 2.54 | 23,000 | 23,700 | 23,000 | 320,280 | 7,558,608,000 |
03/07/2020 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,300 | 23,000 | 127,040 | 2,921,920,000 |
02/07/2020 | 23,100 | -0.10 ▼ | -0.43 | 23,200 | 23,400 | 23,000 | 106,920 | 2,469,852,000 |
01/07/2020 | 23,200 | 0.40 ▲ | 1.72 | 22,800 | 23,300 | 22,800 | 167,490 | 3,885,768,000 |
30/06/2020 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 23,300 | 22,400 | 358,360 | 8,170,608,000 |
29/06/2020 | 22,900 | -0.70 ▼ | -3.06 | 23,600 | 23,600 | 22,700 | 435,110 | 9,964,019,000 |
26/06/2020 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 24,000 | 23,600 | 1,398,900 | 33,014,040,000 |
25/06/2020 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,500 | 250,030 | 5,925,711,000 |
24/06/2020 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,300 | 23,700 | 301,220 | 7,169,036,000 |
23/06/2020 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,400 | 23,900 | 328,100 | 7,874,400,000 |
22/06/2020 | 24,100 | -0.30 ▼ | -1.24 | 24,400 | 24,700 | 24,000 | 225,540 | 5,435,514,000 |
19/06/2020 | 24,400 | 0.60 ▲ | 2.46 | 23,800 | 24,500 | 23,800 | 233,320 | 5,693,008,000 |
18/06/2020 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 23,900 | 23,400 | 130,060 | 3,095,428,000 |
17/06/2020 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 24,300 | 23,500 | 159,800 | 3,787,260,000 |
16/06/2020 | 23,800 | 0.50 ▲ | 2.10 | 23,300 | 24,200 | 23,600 | 419,610 | 9,986,718,000 |
15/06/2020 | 23,300 | -1.20 ▼ | -5.15 | 24,500 | 24,700 | 23,200 | 588,380 | 13,709,254,000 |
12/06/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 23,400 | 664,600 | 16,282,700,000 |
11/06/2020 | 24,500 | -1.10 ▼ | -4.49 | 25,600 | 25,800 | 24,400 | 916,870 | 22,463,315,000 |
10/06/2020 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,900 | 25,200 | 649,120 | 16,617,472,000 |
09/06/2020 | 25,500 | 0.10 ▲ | 0.39 | 25,400 | 25,600 | 25,200 | 352,960 | 9,000,480,000 |
08/06/2020 | 25,400 | 0.20 ▲ | 0.79 | 25,200 | 26,000 | 25,200 | 6,084,000 | 154,533,600,000 |
06/06/2020 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,400 | 24,900 | 402,290 | 10,137,708,000 |
05/06/2020 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,400 | 24,900 | 402,290 | 10,137,708,000 |
04/06/2020 | 25,300 | -0.20 ▼ | -0.79 | 25,500 | 25,700 | 25,200 | 515,650 | 13,045,945,000 |
03/06/2020 | 25,500 | 0.70 ▲ | 2.75 | 24,800 | 25,500 | 24,800 | 375,630 | 9,578,565,000 |
02/06/2020 | 24,800 | -0.30 ▼ | -1.21 | 25,100 | 26,500 | 24,800 | 1,092,960 | 27,105,408,000 |
01/06/2020 | 25,100 | 2.20 ▲ | 8.76 | 22,900 | 25,100 | 22,900 | 1,385,010 | 34,763,751,000 |
31/05/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,700 | 239,260 | 5,479,054,000 |
29/05/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,700 | 239,260 | 5,479,054,000 |
28/05/2020 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,200 | 22,800 | 356,780 | 8,170,262,000 |
27/05/2020 | 22,800 | -0.50 ▼ | -2.19 | 23,300 | 23,700 | 22,800 | 638,670 | 14,561,676,000 |
26/05/2020 | 23,300 | 0.70 ▲ | 3.00 | 22,600 | 23,500 | 22,500 | 526,290 | 12,262,557,000 |
25/05/2020 | 22,600 | 0.20 ▲ | 0.88 | 22,400 | 22,700 | 22,300 | 351,780 | 7,950,228,000 |
24/05/2020 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,700 | 22,300 | 483,910 | 10,839,584,000 |
22/05/2020 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,700 | 22,300 | 483,910 | 10,839,584,000 |
21/05/2020 | 22,400 | 0.20 ▲ | 0.89 | 22,200 | 22,700 | 21,900 | 462,040 | 10,349,696,000 |
20/05/2020 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,400 | 22,000 | 311,440 | 6,913,968,000 |
19/05/2020 | 22,200 | 0.40 ▲ | 1.80 | 21,800 | 22,500 | 22,000 | 555,850 | 12,339,870,000 |
18/05/2020 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 21,900 | 21,400 | 277,040 | 6,039,472,000 |
17/05/2020 | 21,700 | 0.30 ▲ | 1.38 | 21,400 | 22,200 | 21,400 | 693,480 | 15,048,516,000 |
15/05/2020 | 21,700 | 0.30 ▲ | 1.38 | 21,400 | 22,200 | 21,400 | 693,480 | 15,048,516,000 |
14/05/2020 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 21,800 | 21,400 | 382,590 | 8,187,426,000 |
13/05/2020 | 21,700 | -0.10 ▼ | -0.46 | 21,800 | 22,000 | 21,500 | 345,200 | 7,490,840,000 |
12/05/2020 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 22,000 | 21,400 | 405,560 | 8,841,208,000 |
11/05/2020 | 21,700 | 0.30 ▲ | 1.38 | 21,400 | 21,900 | 21,400 | 410,650 | 8,911,105,000 |
10/05/2020 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 21,900 | 21,000 | 599,240 | 12,823,736,000 |
08/05/2020 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 21,900 | 21,000 | 599,240 | 12,823,736,000 |
07/05/2020 | 21,200 | 0.40 ▲ | 1.89 | 20,800 | 21,200 | 20,800 | 297,160 | 6,299,792,000 |
06/05/2020 | 20,800 | 0.50 ▲ | 2.40 | 20,300 | 21,200 | 20,200 | 445,140 | 9,258,912,000 |
05/05/2020 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,400 | 20,200 | 112,580 | 2,285,374,000 |
04/05/2020 | 20,300 | -0.20 ▼ | -0.99 | 20,500 | 20,500 | 20,100 | 119,300 | 2,421,790,000 |
01/05/2020 | 20,500 | 0.20 ▲ | 0.98 | 20,300 | 20,500 | 20,200 | 119,490 | 2,449,545,000 |
30/04/2020 | 20,500 | 0.20 ▲ | 0.98 | 20,300 | 20,500 | 20,200 | 119,490 | 2,449,545,000 |
29/04/2020 | 20,500 | 0.20 ▲ | 0.98 | 20,300 | 20,500 | 20,200 | 119,490 | 2,449,545,000 |
28/04/2020 | 20,300 | 0.20 ▲ | 0.99 | 20,100 | 20,400 | 20,000 | 124,600 | 2,529,380,000 |
27/04/2020 | 20,100 | -0.20 ▼ | -1.00 | 20,300 | 20,600 | 20,000 | 180,560 | 3,629,256,000 |
26/04/2020 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,400 | 20,000 | 126,370 | 2,565,311,000 |
24/04/2020 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,400 | 20,000 | 126,370 | 2,565,311,000 |
23/04/2020 | 20,300 | -0.10 ▼ | -0.49 | 20,400 | 20,800 | 20,300 | 207,550 | 4,213,265,000 |
22/04/2020 | 20,400 | 0.60 ▲ | 2.94 | 19,800 | 20,400 | 19,400 | 263,660 | 5,378,664,000 |
21/04/2020 | 19,800 | -0.90 ▼ | -4.55 | 20,700 | 20,600 | 19,700 | 601,370 | 11,907,126,000 |
20/04/2020 | 20,700 | -0.30 ▼ | -1.45 | 21,000 | 21,200 | 20,600 | 306,200 | 6,338,340,000 |
19/04/2020 | 21,000 | 0.60 ▲ | 2.86 | 20,400 | 21,100 | 20,500 | 480,670 | 10,094,070,000 |
17/04/2020 | 21,000 | 0.60 ▲ | 2.86 | 20,400 | 21,100 | 20,500 | 480,670 | 10,094,070,000 |
16/04/2020 | 20,400 | 0.20 ▲ | 0.98 | 20,200 | 20,400 | 20,100 | 189,440 | 3,864,576,000 |
15/04/2020 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 20,700 | 20,000 | 368,480 | 7,443,296,000 |
14/04/2020 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 19,700 | 316,600 | 6,332,000,000 |
13/04/2020 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 20,400 | 17,900 | 192,570 | 3,851,400,000 |
12/04/2020 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,200 | 19,000 | 251,620 | 4,982,076,000 |
10/04/2020 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,200 | 19,000 | 251,620 | 4,982,076,000 |
09/04/2020 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 22,200 | 20,000 | 406,710 | 8,134,200,000 |
08/04/2020 | 20,200 | -0.10 ▼ | -0.50 | 20,300 | 22,300 | 19,700 | 233,020 | 4,707,004,000 |
07/04/2020 | 20,300 | -0.30 ▼ | -1.48 | 20,600 | 21,000 | 20,000 | 446,600 | 9,065,980,000 |
06/04/2020 | 20,600 | 1.50 ▲ | 7.28 | 19,100 | 20,800 | 19,100 | 575,490 | 11,855,094,000 |
05/04/2020 | 19,100 | 0.50 ▲ | 2.62 | 18,600 | 19,400 | 18,100 | 357,290 | 6,824,239,000 |
03/04/2020 | 19,100 | 0.50 ▲ | 2.62 | 18,600 | 19,400 | 18,100 | 357,290 | 6,824,239,000 |
02/04/2020 | 18,600 | 0.80 ▲ | 4.30 | 17,800 | 19,000 | 16,100 | 276,020 | 5,133,972,000 |
01/04/2020 | 18,600 | 0.80 ▲ | 4.30 | 17,800 | 19,000 | 16,100 | 276,020 | 5,133,972,000 |
31/03/2020 | 17,800 | -0.40 ▼ | -2.25 | 18,200 | 18,800 | 17,400 | 453,080 | 8,064,824,000 |
30/03/2020 | 18,200 | -1.50 ▼ | -8.24 | 19,700 | 19,500 | 17,900 | 592,380 | 10,781,316,000 |
29/03/2020 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 20,100 | 19,500 | 397,950 | 7,839,615,000 |
27/03/2020 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 20,100 | 19,500 | 397,950 | 7,839,615,000 |
26/03/2020 | 19,700 | -0.80 ▼ | -4.06 | 20,500 | 20,600 | 19,700 | 363,000 | 7,151,100,000 |
25/03/2020 | 20,500 | 0.90 ▲ | 4.39 | 19,600 | 20,800 | 20,000 | 411,400 | 8,433,700,000 |
24/03/2020 | 19,600 | 0.30 ▲ | 1.53 | 19,300 | 19,900 | 19,100 | 431,450 | 8,456,420,000 |
23/03/2020 | 19,300 | -2.10 ▼ | -10.88 | 21,400 | 21,400 | 19,300 | 1,002,170 | 19,341,881,000 |
22/03/2020 | 21,400 | 0.30 ▲ | 1.40 | 21,100 | 23,200 | 21,000 | 334,060 | 7,148,884,000 |
20/03/2020 | 21,400 | 0.30 ▲ | 1.40 | 21,100 | 23,200 | 21,000 | 334,060 | 7,148,884,000 |
19/03/2020 | 21,100 | -0.10 ▼ | -0.47 | 21,200 | 21,300 | 20,700 | 408,280 | 8,614,708,000 |
18/03/2020 | 21,200 | 0.10 ▲ | 0.47 | 21,100 | 21,600 | 20,900 | 494,340 | 10,480,008,000 |
17/03/2020 | 21,100 | 0.20 ▲ | 0.95 | 20,900 | 21,400 | 20,100 | 656,650 | 13,855,315,000 |
16/03/2020 | 20,900 | -1.10 ▼ | -5.26 | 22,000 | 22,300 | 20,700 | 4,613,000 | 96,411,700,000 |
13/03/2020 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,500 | 20,500 | 9,016,900 | 198,371,800,000 |
12/03/2020 | 22,100 | -1.30 ▼ | -5.88 | 23,400 | 23,000 | 21,500 | 11,078,800 | 244,841,480,000 |
11/03/2020 | 23,400 | -0.80 ▼ | -3.42 | 24,200 | 24,400 | 23,000 | 7,839,400 | 183,441,960,000 |
10/03/2020 | 24,200 | 0.90 ▲ | 3.72 | 23,300 | 24,800 | 22,900 | 757,970 | 18,342,874,000 |
09/03/2020 | 23,300 | -2.00 ▼ | -8.58 | 25,300 | 24,700 | 23,000 | 1,677,230 | 39,079,459,000 |
06/03/2020 | 25,300 | -0.30 ▼ | -1.19 | 25,600 | 25,500 | 25,100 | 3,958,500 | 100,150,050,000 |
05/03/2020 | 25,600 | -0.20 ▼ | -0.78 | 25,800 | 26,400 | 25,400 | 596,270 | 15,264,512,000 |
04/03/2020 | 25,800 | 0.20 ▲ | 0.78 | 25,600 | 25,800 | 25,300 | 504,630 | 13,019,454,000 |
03/03/2020 | 25,600 | 0.40 ▲ | 1.56 | 25,200 | 25,900 | 25,300 | 636,150 | 16,285,440,000 |
02/03/2020 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,500 | 24,400 | 362,810 | 9,142,812,000 |
28/02/2020 | 25,200 | -0.30 ▼ | -1.19 | 25,500 | 25,300 | 23,000 | 595,760 | 15,013,152,000 |
27/02/2020 | 25,500 | 0.90 ▲ | 3.53 | 24,600 | 25,500 | 24,200 | 530,840 | 13,536,420,000 |
26/02/2020 | 24,600 | -0.50 ▼ | -2.03 | 25,100 | 25,100 | 24,300 | 451,780 | 11,113,788,000 |
25/02/2020 | 25,100 | 1.10 ▲ | 4.38 | 24,000 | 25,100 | 23,100 | 827,710 | 20,775,521,000 |
24/02/2020 | 24,000 | -1.70 ▼ | -7.08 | 25,700 | 25,600 | 23,800 | 1,031,790 | 24,762,960,000 |
21/02/2020 | 25,700 | -0.70 ▼ | -2.72 | 26,400 | 26,600 | 24,900 | 632,970 | 16,267,329,000 |
20/02/2020 | 26,400 | 0.10 ▲ | 0.38 | 26,300 | 27,000 | 26,100 | 557,680 | 14,722,752,000 |
19/02/2020 | 26,300 | -0.30 ▼ | -1.14 | 26,600 | 26,700 | 25,900 | 508,890 | 13,383,807,000 |
18/02/2020 | 26,600 | 0.20 ▲ | 0.75 | 26,400 | 27,100 | 26,300 | 628,910 | 16,729,006,000 |
17/02/2020 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,700 | 26,000 | 3,760,800 | 99,285,120,000 |
15/02/2020 | 26,400 | 0.90 ▲ | 3.41 | 25,500 | 26,800 | 25,500 | 801,290 | 21,154,056,000 |
14/02/2020 | 26,400 | 0.90 ▲ | 3.41 | 25,500 | 26,800 | 25,500 | 801,290 | 21,154,056,000 |
13/02/2020 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,700 | 25,100 | 377,050 | 9,614,775,000 |
12/02/2020 | 25,600 | 1.90 ▲ | 7.42 | 23,700 | 25,700 | 23,800 | 1,050,900 | 26,903,040,000 |
11/02/2020 | 23,700 | 0.10 ▲ | 0.42 | 23,600 | 23,800 | 23,500 | 186,130 | 4,411,281,000 |
10/02/2020 | 23,600 | -0.20 ▼ | -0.85 | 23,800 | 23,900 | 23,400 | 127,060 | 2,998,616,000 |
09/02/2020 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,100 | 23,600 | 200,620 | 4,774,756,000 |
07/02/2020 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,100 | 23,600 | 200,620 | 4,774,756,000 |
06/02/2020 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,000 | 23,000 | 297,990 | 7,151,760,000 |
05/02/2020 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,500 | 22,900 | 278,920 | 6,415,160,000 |
04/02/2020 | 23,200 | 0.60 ▲ | 2.59 | 22,600 | 23,200 | 22,500 | 239,550 | 5,557,560,000 |
03/02/2020 | 22,600 | -0.40 ▼ | -1.77 | 23,000 | 23,000 | 21,700 | 442,780 | 10,006,828,000 |
02/02/2020 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 23,800 | 22,900 | 424,200 | 9,756,600,000 |
31/01/2020 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 23,800 | 22,900 | 424,200 | 9,756,600,000 |
30/01/2020 | 23,600 | -0.90 ▼ | -3.81 | 24,500 | 24,300 | 23,200 | 424,860 | 10,026,696,000 |
29/01/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 24,300 | 157,270 | 3,853,115,000 |
28/01/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 24,300 | 157,270 | 3,853,115,000 |
27/01/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 24,300 | 157,270 | 3,853,115,000 |
26/01/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 24,300 | 157,270 | 3,853,115,000 |
24/01/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 24,300 | 157,270 | 3,853,115,000 |
23/01/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 24,300 | 157,270 | 3,853,115,000 |
22/01/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 24,300 | 157,270 | 3,853,115,000 |
21/01/2020 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,700 | 24,300 | 1,774,000 | 43,463,000,000 |
20/01/2020 | 24,300 | 0.50 ▲ | 2.06 | 23,800 | 24,700 | 23,800 | 4,440,300 | 107,899,290,000 |
17/01/2020 | 23,800 | -0.10 ▼ | -0.42 | 23,300 | 24,100 | 23,700 | 2,704,700 | 64,371,860,000 |
16/01/2020 | 23,900 | 0.60 ▲ | 2.51 | 23,300 | 24,000 | 23,300 | 2,818,100 | 67,352,590,000 |
15/01/2020 | 23,300 | -0.20 ▼ | -0.86 | 23,500 | 23,500 | 23,200 | 1,157,600 | 26,972,080,000 |
14/01/2020 | 23,400 | 0.50 ▲ | 2.14 | 22,900 | 23,500 | 22,900 | 1,808,700 | 42,323,580,000 |
13/01/2020 | 22,900 | 0.20 ▲ | 0.87 | 22,700 | 22,900 | 22,700 | 152,190 | 3,485,151,000 |
10/01/2020 | 22,700 | 0.30 ▲ | 1.32 | 22,400 | 23,100 | 22,500 | 237,060 | 5,381,262,000 |
09/01/2020 | 22,400 | 0.30 ▲ | 1.34 | 22,100 | 22,600 | 22,200 | 142,150 | 3,184,160,000 |
08/01/2020 | 22,100 | -0.40 ▼ | -1.81 | 22,500 | 22,500 | 22,000 | 230,400 | 5,091,840,000 |
07/01/2020 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,700 | 22,500 | 105,040 | 2,363,400,000 |
06/01/2020 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 23,000 | 22,500 | 128,540 | 2,892,150,000 |
03/01/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,200 | 22,900 | 105,440 | 2,425,120,000 |
02/01/2020 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,000 | 22,700 | 116,210 | 2,672,830,000 |
31/12/2019 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,900 | 22,500 | 1,648,900 | 37,594,920,000 |
30/12/2019 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,900 | 22,600 | 136,740 | 3,103,998,000 |
27/12/2019 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 22,700 | 22,500 | 90,580 | 2,056,166,000 |
26/12/2019 | 22,600 | -0.30 ▼ | -1.33 | 22,900 | 22,800 | 22,600 | 89,340 | 2,019,084,000 |
25/12/2019 | 22,900 | 0.20 ▲ | 0.87 | 22,700 | 22,900 | 22,600 | 112,050 | 2,565,945,000 |
24/12/2019 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,900 | 22,700 | 82,070 | 1,862,989,000 |
23/12/2019 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 23,000 | 22,700 | 178,550 | 4,070,940,000 |
20/12/2019 | 22,700 | 0.20 ▲ | 0.88 | 22,500 | 22,700 | 22,500 | 104,270 | 2,366,929,000 |
19/12/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,600 | 22,400 | 62,510 | 1,406,475,000 |
18/12/2019 | 22,500 | -0.30 ▼ | -1.33 | 22,800 | 22,800 | 22,500 | 113,250 | 2,548,125,000 |
17/12/2019 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,000 | 22,800 | 93,960 | 2,142,288,000 |
16/12/2019 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,200 | 23,000 | 951,000 | 21,873,000,000 |
13/12/2019 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,300 | 23,000 | 1,444,900 | 33,521,680,000 |
12/12/2019 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,100 | 22,900 | 65,550 | 1,507,650,000 |
11/12/2019 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 22,900 | 22,600 | 78,490 | 1,797,421,000 |
10/12/2019 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 23,000 | 22,600 | 57,320 | 1,306,896,000 |
09/12/2019 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,000 | 22,700 | 81,400 | 1,864,060,000 |
06/12/2019 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,100 | 22,900 | 69,840 | 1,606,320,000 |
05/12/2019 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,200 | 22,900 | 124,170 | 2,855,910,000 |
04/12/2019 | 23,100 | 0.50 ▲ | 2.16 | 22,600 | 23,100 | 22,500 | 1,314,300 | 30,360,330,000 |
03/12/2019 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,900 | 22,400 | 142,100 | 3,211,460,000 |
02/12/2019 | 22,600 | -0.50 ▼ | -2.21 | 23,100 | 23,200 | 22,500 | 163,980 | 3,705,948,000 |
29/11/2019 | 23,100 | 0.20 ▲ | 0.87 | 22,900 | 23,100 | 22,800 | 79,980 | 1,847,538,000 |
28/11/2019 | 22,900 | -0.30 ▼ | -1.31 | 23,200 | 23,300 | 22,800 | 168,680 | 3,862,772,000 |
27/11/2019 | 23,200 | -0.40 ▼ | -1.72 | 23,600 | 23,700 | 23,200 | 95,230 | 2,209,336,000 |
26/11/2019 | 23,600 | 0.20 ▲ | 0.85 | 23,400 | 23,700 | 23,500 | 577,100 | 13,619,560,000 |
25/11/2019 | 23,400 | 0.20 ▲ | 0.85 | 23,200 | 23,600 | 23,200 | 194,820 | 4,558,788,000 |
22/11/2019 | 23,200 | -0.80 ▼ | -3.45 | 24,000 | 24,000 | 23,100 | 336,250 | 7,801,000,000 |
21/11/2019 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,100 | 22,000 | 178,120 | 4,274,880,000 |
20/11/2019 | 23,900 | -0.30 ▼ | -1.26 | 24,200 | 24,300 | 23,900 | 135,690 | 3,242,991,000 |
19/11/2019 | 24,200 | 0.10 ▲ | 0.41 | 24,100 | 24,200 | 24,000 | 139,730 | 3,381,466,000 |
18/11/2019 | 24,100 | -0.30 ▼ | -1.24 | 24,400 | 24,500 | 24,000 | 276,260 | 6,657,866,000 |
15/11/2019 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,600 | 24,400 | 165,120 | 4,028,928,000 |
14/11/2019 | 24,500 | -0.50 ▼ | -2.04 | 25,000 | 25,100 | 24,500 | 2,289,600 | 56,095,200,000 |
13/11/2019 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,300 | 24,700 | 357,270 | 8,931,750,000 |
12/11/2019 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,700 | 24,500 | 157,360 | 3,886,792,000 |
11/11/2019 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 24,900 | 24,700 | 171,870 | 4,245,189,000 |
08/11/2019 | 24,800 | 0.20 ▲ | 0.81 | 24,600 | 25,100 | 24,600 | 391,900 | 9,719,120,000 |
07/11/2019 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,700 | 24,500 | 210,120 | 5,168,952,000 |
06/11/2019 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,800 | 24,500 | 250,500 | 6,162,300,000 |
05/11/2019 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,900 | 24,600 | 3,576,800 | 87,989,280,000 |
04/11/2019 | 24,600 | 0.40 ▲ | 1.63 | 24,200 | 24,700 | 24,200 | 393,660 | 9,684,036,000 |
01/11/2019 | 24,200 | 0.10 ▲ | 0.41 | 24,100 | 24,300 | 23,700 | 190,610 | 4,612,762,000 |
31/10/2019 | 24,100 | -0.20 ▼ | -0.83 | 24,300 | 24,400 | 24,100 | 1,291,700 | 31,129,970,000 |
30/10/2019 | 24,300 | 0.60 ▲ | 2.47 | 23,700 | 24,400 | 23,600 | 7,427,900 | 180,497,970,000 |
29/10/2019 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,900 | 23,600 | 170,140 | 4,032,318,000 |
28/10/2019 | 23,700 | 0.10 ▲ | 0.42 | 23,600 | 23,900 | 23,600 | 108,930 | 2,581,641,000 |
25/10/2019 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,400 | 110,450 | 2,606,620,000 |
24/10/2019 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,600 | 23,400 | 92,000 | 2,171,200,000 |
23/10/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,700 | 23,500 | 98,240 | 2,308,640,000 |
22/10/2019 | 23,500 | 0.10 ▲ | 0.43 | 23,400 | 23,500 | 23,300 | 165,930 | 3,899,355,000 |
21/10/2019 | 23,400 | -0.70 ▼ | -2.99 | 24,100 | 24,200 | 23,400 | 274,050 | 6,412,770,000 |
18/10/2019 | 24,100 | -0.30 ▼ | -1.24 | 24,400 | 24,500 | 24,000 | 186,460 | 4,493,686,000 |
17/10/2019 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,100 | 191,450 | 4,671,380,000 |
16/10/2019 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,600 | 24,400 | 207,190 | 5,055,436,000 |
15/10/2019 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,600 | 24,300 | 232,550 | 5,674,220,000 |
14/10/2019 | 24,500 | 0.50 ▲ | 2.04 | 24,000 | 24,500 | 24,000 | 353,470 | 8,660,015,000 |
11/10/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,900 | 1,523,500 | 36,564,000,000 |
10/10/2019 | 24,000 | 0.30 ▲ | 1.25 | 23,700 | 24,300 | 23,700 | 485,320 | 11,647,680,000 |
09/10/2019 | 23,700 | 0.40 ▲ | 1.69 | 23,300 | 23,700 | 23,300 | 171,510 | 4,064,787,000 |
08/10/2019 | 23,300 | 0.10 ▲ | 0.43 | 23,200 | 23,400 | 23,100 | 115,830 | 2,698,839,000 |
07/10/2019 | 23,200 | -0.40 ▼ | -1.72 | 23,600 | 23,600 | 23,200 | 193,020 | 4,478,064,000 |
04/10/2019 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,800 | 23,500 | 158,100 | 3,731,160,000 |
03/10/2019 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,300 | 185,560 | 4,379,216,000 |
02/10/2019 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,800 | 23,500 | 215,800 | 5,092,880,000 |
01/10/2019 | 23,700 | 0.30 ▲ | 1.27 | 23,400 | 23,700 | 23,300 | 184,520 | 4,373,124,000 |
30/09/2019 | 23,400 | 0.20 ▲ | 0.85 | 23,200 | 23,600 | 23,200 | 230,130 | 5,385,042,000 |
27/09/2019 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 25,000 | 23,200 | 216,170 | 5,015,144,000 |
26/09/2019 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,300 | 22,900 | 231,950 | 5,404,435,000 |
25/09/2019 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,200 | 22,900 | 152,130 | 3,498,990,000 |
24/09/2019 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,400 | 23,100 | 132,290 | 3,069,128,000 |
23/09/2019 | 23,300 | 0.10 ▲ | 0.43 | 23,200 | 23,600 | 23,100 | 287,450 | 6,697,585,000 |
20/09/2019 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 25,400 | 23,100 | 253,310 | 5,876,792,000 |
19/09/2019 | 23,100 | 0.70 ▲ | 3.03 | 22,400 | 23,200 | 22,300 | 341,720 | 7,893,732,000 |
18/09/2019 | 22,400 | 0.10 ▲ | 0.45 | 22,300 | 22,600 | 22,200 | 153,940 | 3,448,256,000 |
17/09/2019 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,400 | 22,100 | 118,740 | 2,647,902,000 |
16/09/2019 | 22,400 | -0.20 ▼ | -0.89 | 22,600 | 22,700 | 22,300 | 123,470 | 2,765,728,000 |
13/09/2019 | 22,600 | 0.40 ▲ | 1.77 | 22,200 | 22,600 | 22,100 | 132,400 | 2,992,240,000 |
12/09/2019 | 22,200 | 0.40 ▲ | 1.80 | 21,800 | 22,200 | 21,800 | 621,200 | 13,790,640,000 |
11/09/2019 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 21,800 | 21,600 | 42,960 | 936,528,000 |
10/09/2019 | 21,700 | -0.20 ▼ | -0.92 | 21,900 | 21,900 | 21,600 | 82,080 | 1,781,136,000 |
09/09/2019 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 22,000 | 21,700 | 36,920 | 808,548,000 |
06/09/2019 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,100 | 21,700 | 51,610 | 1,130,259,000 |
05/09/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,100 | 21,900 | 62,480 | 1,374,560,000 |
04/09/2019 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,100 | 21,800 | 36,480 | 802,560,000 |
03/09/2019 | 22,100 | -0.10 ▼ | -0.45 | 22,200 | 22,400 | 21,900 | 48,460 | 1,070,966,000 |
30/08/2019 | 22,200 | 0.10 ▲ | 0.45 | 22,100 | 22,500 | 22,100 | 54,320 | 1,205,904,000 |
29/08/2019 | 22,100 | -0.10 ▼ | -0.45 | 22,200 | 22,400 | 22,000 | 63,630 | 1,406,223,000 |
28/08/2019 | 22,200 | -0.30 ▼ | -1.35 | 22,500 | 22,500 | 22,200 | 51,260 | 1,137,972,000 |
27/08/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,600 | 22,300 | 101,530 | 2,284,425,000 |
26/08/2019 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 22,500 | 22,100 | 101,480 | 2,283,300,000 |
23/08/2019 | 22,600 | -0.10 ▼ | -0.44 | 22,700 | 22,800 | 22,400 | 81,450 | 1,840,770,000 |
22/08/2019 | 22,700 | 0.40 ▲ | 1.76 | 22,300 | 22,800 | 22,400 | 165,220 | 3,750,494,000 |
21/08/2019 | 22,300 | 0.10 ▲ | 0.45 | 22,200 | 22,400 | 22,100 | 279,050 | 6,222,815,000 |
20/08/2019 | 22,200 | 0.20 ▲ | 0.90 | 22,000 | 22,300 | 22,100 | 131,810 | 2,926,182,000 |
19/08/2019 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,300 | 21,900 | 120,950 | 2,660,900,000 |
16/08/2019 | 21,900 | 0.20 ▲ | 0.91 | 21,700 | 22,100 | 21,500 | 153,560 | 3,362,964,000 |
15/08/2019 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,700 | 21,300 | 147,000 | 3,189,900,000 |
14/08/2019 | 21,700 | -0.20 ▼ | -0.92 | 21,900 | 22,200 | 21,700 | 90,610 | 1,966,237,000 |
13/08/2019 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,000 | 21,600 | 57,400 | 1,257,060,000 |
12/08/2019 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,000 | 21,800 | 57,790 | 1,271,380,000 |
09/08/2019 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,300 | 21,400 | 72,510 | 1,587,969,000 |
08/08/2019 | 22,000 | 0.40 ▲ | 1.82 | 21,600 | 22,000 | 20,000 | 106,590 | 2,344,980,000 |
07/08/2019 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 22,000 | 21,600 | 103,090 | 2,226,744,000 |
06/08/2019 | 21,700 | -0.30 ▼ | -1.38 | 22,000 | 21,900 | 20,500 | 181,960 | 3,948,532,000 |
05/08/2019 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,300 | 21,800 | 253,690 | 5,581,180,000 |
02/08/2019 | 22,300 | -0.20 ▼ | -0.90 | 22,500 | 22,600 | 22,000 | 177,380 | 3,955,574,000 |
01/08/2019 | 22,500 | -0.30 ▼ | -1.33 | 22,800 | 23,000 | 22,400 | 190,170 | 4,278,825,000 |
31/07/2019 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 23,100 | 22,700 | 89,300 | 2,036,040,000 |
30/07/2019 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,300 | 22,800 | 109,880 | 2,516,252,000 |
29/07/2019 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,400 | 22,900 | 125,750 | 2,892,250,000 |
26/07/2019 | 23,400 | -0.30 ▼ | -1.28 | 23,700 | 23,800 | 23,300 | 105,140 | 2,460,276,000 |
25/07/2019 | 23,700 | 0.10 ▲ | 0.42 | 23,600 | 24,100 | 23,700 | 209,640 | 4,968,468,000 |
24/07/2019 | 30,700 | -0.10 ▼ | -0.33 | 30,800 | 31,100 | 30,300 | 395,860 | 12,152,902,000 |
23/07/2019 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,100 | 30,700 | 194,960 | 6,004,768,000 |
22/07/2019 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 34,300 | 30,700 | 190,130 | 5,894,030,000 |
19/07/2019 | 31,200 | 0.40 ▲ | 1.28 | 30,800 | 32,000 | 30,800 | 287,560 | 8,971,872,000 |
18/07/2019 | 30,800 | 0.10 ▲ | 0.32 | 30,700 | 30,800 | 30,200 | 159,990 | 4,927,692,000 |
17/07/2019 | 30,700 | 0.50 ▲ | 1.63 | 30,200 | 30,900 | 30,200 | 250,670 | 7,695,569,000 |
16/07/2019 | 30,200 | 0.20 ▲ | 0.66 | 30,000 | 30,400 | 30,000 | 119,470 | 3,607,994,000 |
15/07/2019 | 30,000 | -0.10 ▼ | -0.33 | 30,100 | 30,200 | 29,900 | 93,220 | 2,796,600,000 |
12/07/2019 | 30,100 | -0.10 ▼ | -0.33 | 30,200 | 30,400 | 30,000 | 88,630 | 2,667,763,000 |
11/07/2019 | 30,200 | 0.60 ▲ | 1.99 | 29,600 | 30,400 | 29,600 | 208,010 | 6,281,902,000 |
10/07/2019 | 29,600 | -0.20 ▼ | -0.68 | 29,800 | 30,000 | 29,600 | 112,000 | 3,315,200,000 |
09/07/2019 | 29,800 | 0.80 ▲ | 2.68 | 29,000 | 29,800 | 29,000 | 277,710 | 8,275,758,000 |
08/07/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,400 | 28,900 | 42,810 | 1,241,490,000 |
05/07/2019 | 29,200 | 0.00 ■■ | 0.00 | 29,200 | 29,400 | 29,100 | 79,870 | 2,332,204,000 |
04/07/2019 | 29,200 | 0.40 ▲ | 1.37 | 28,800 | 29,300 | 28,900 | 92,460 | 2,699,832,000 |
03/07/2019 | 28,800 | -0.10 ▼ | -0.35 | 28,900 | 29,100 | 28,700 | 64,310 | 1,852,128,000 |
02/07/2019 | 28,900 | -0.30 ▼ | -1.04 | 29,200 | 29,200 | 28,900 | 38,780 | 1,120,742,000 |
01/07/2019 | 29,200 | 0.30 ▲ | 1.03 | 28,900 | 29,400 | 29,000 | 64,010 | 1,869,092,000 |
28/06/2019 | 28,900 | 0.30 ▲ | 1.04 | 28,600 | 28,900 | 28,500 | 67,030 | 1,937,167,000 |
27/06/2019 | 28,600 | -0.40 ▼ | -1.40 | 29,000 | 29,100 | 28,600 | 87,310 | 2,497,066,000 |
26/06/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 29,000 | 38,900 | 1,128,100,000 |
25/06/2019 | 29,200 | -0.30 ▼ | -1.03 | 29,500 | 29,600 | 29,000 | 133,060 | 3,885,352,000 |
24/06/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,700 | 29,400 | 142,060 | 4,190,770,000 |
21/06/2019 | 29,500 | -0.10 ▼ | -0.34 | 29,600 | 30,000 | 29,400 | 82,550 | 2,435,225,000 |
20/06/2019 | 29,600 | 0.70 ▲ | 2.36 | 28,900 | 29,600 | 28,800 | 143,470 | 4,246,712,000 |
19/06/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,100 | 28,800 | 50,560 | 1,461,184,000 |
18/06/2019 | 28,900 | 0.20 ▲ | 0.69 | 28,700 | 29,000 | 28,700 | 76,840 | 2,220,676,000 |
17/06/2019 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,900 | 28,600 | 89,600 | 2,571,520,000 |
16/06/2019 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 29,000 | 28,600 | 104,700 | 3,004,890,000 |
14/06/2019 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 29,000 | 28,600 | 104,700 | 3,004,890,000 |
13/06/2019 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 28,700 | 28,500 | 84,610 | 2,419,846,000 |
11/06/2019 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 28,700 | 28,600 | 56,330 | 1,611,038,000 |
10/06/2019 | 28,600 | -0.10 ▼ | -0.35 | 28,700 | 28,900 | 28,600 | 46,260 | 1,323,036,000 |
09/06/2019 | 28,700 | 0.20 ▲ | 0.70 | 28,500 | 28,800 | 28,500 | 28,160 | 808,192,000 |
07/06/2019 | 28,700 | 0.20 ▲ | 0.70 | 28,500 | 28,800 | 28,500 | 28,160 | 808,192,000 |
06/06/2019 | 28,500 | -0.40 ▼ | -1.40 | 28,900 | 28,900 | 28,400 | 91,140 | 2,597,490,000 |
05/06/2019 | 28,900 | 0.30 ▲ | 1.04 | 28,600 | 28,900 | 28,600 | 105,630 | 3,052,707,000 |
04/06/2019 | 28,600 | -0.10 ▼ | -0.35 | 28,700 | 29,000 | 28,600 | 86,910 | 2,485,626,000 |
03/06/2019 | 28,700 | -0.30 ▼ | -1.05 | 29,000 | 29,000 | 28,600 | 114,980 | 3,299,926,000 |
02/06/2019 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,100 | 28,700 | 102,500 | 2,972,500,000 |
31/05/2019 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,100 | 28,700 | 102,500 | 2,972,500,000 |
30/05/2019 | 29,100 | -0.10 ▼ | -0.34 | 29,200 | 29,200 | 29,000 | 72,460 | 2,108,586,000 |
29/05/2019 | 29,200 | 0.30 ▲ | 1.03 | 28,900 | 29,200 | 28,700 | 108,290 | 3,162,068,000 |
28/05/2019 | 28,900 | -0.10 ▼ | -0.35 | 29,000 | 29,200 | 28,900 | 94,040 | 2,717,756,000 |
27/05/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 29,000 | 91,100 | 2,641,900,000 |
26/05/2019 | 29,200 | -0.30 ▼ | -1.03 | 29,500 | 29,500 | 27,200 | 89,050 | 2,600,260,000 |
24/05/2019 | 29,200 | -0.30 ▼ | -1.03 | 29,500 | 29,500 | 27,200 | 89,050 | 2,600,260,000 |
23/05/2019 | 29,500 | -0.10 ▼ | -0.34 | 29,600 | 30,000 | 29,300 | 62,980 | 1,857,910,000 |
22/05/2019 | 29,600 | 0.20 ▲ | 0.68 | 29,400 | 29,900 | 29,400 | 127,340 | 3,769,264,000 |
21/05/2019 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 29,700 | 29,300 | 138,450 | 4,070,430,000 |
20/05/2019 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,500 | 29,100 | 67,490 | 1,977,457,000 |
19/05/2019 | 29,200 | -0.10 ▼ | -0.34 | 29,300 | 29,400 | 29,200 | 85,140 | 2,486,088,000 |
17/05/2019 | 29,200 | -0.10 ▼ | -0.34 | 29,300 | 29,400 | 29,200 | 85,140 | 2,486,088,000 |
16/05/2019 | 29,300 | -0.20 ▼ | -0.68 | 29,500 | 29,600 | 29,200 | 146,670 | 4,297,431,000 |
15/05/2019 | 29,500 | 0.40 ▲ | 1.36 | 29,100 | 29,700 | 29,100 | 128,990 | 3,805,205,000 |
14/05/2019 | 29,100 | -0.10 ▼ | -0.34 | 29,200 | 29,300 | 28,900 | 160,120 | 4,659,492,000 |
13/05/2019 | 29,200 | -0.10 ▼ | -0.34 | 29,300 | 29,600 | 29,200 | 91,270 | 2,665,084,000 |
12/05/2019 | 29,300 | 0.20 ▲ | 0.68 | 29,100 | 29,400 | 29,000 | 64,590 | 1,892,487,000 |
10/05/2019 | 29,300 | 0.20 ▲ | 0.68 | 29,100 | 29,400 | 29,000 | 64,590 | 1,892,487,000 |
09/05/2019 | 29,100 | -0.40 ▼ | -1.37 | 29,500 | 29,500 | 29,100 | 60,290 | 1,754,439,000 |
08/05/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,600 | 29,100 | 101,910 | 3,006,345,000 |
07/05/2019 | 29,500 | 0.10 ▲ | 0.34 | 29,400 | 30,000 | 29,200 | 86,860 | 2,562,370,000 |
06/05/2019 | 29,400 | -0.60 ▼ | -2.04 | 30,000 | 30,000 | 29,400 | 138,010 | 4,057,494,000 |
05/05/2019 | 30,000 | 0.30 ▲ | 1.00 | 29,700 | 30,000 | 29,800 | 111,440 | 3,343,200,000 |
03/05/2019 | 30,000 | 0.30 ▲ | 1.00 | 29,700 | 30,000 | 29,800 | 111,440 | 3,343,200,000 |
02/05/2019 | 29,700 | -0.40 ▼ | -1.35 | 30,100 | 30,300 | 29,700 | 113,380 | 3,367,386,000 |
01/05/2019 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,200 | 29,900 | 112,230 | 3,378,123,000 |
30/04/2019 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,200 | 29,900 | 112,230 | 3,378,123,000 |
29/04/2019 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,200 | 29,900 | 112,230 | 3,378,123,000 |
28/04/2019 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,200 | 29,900 | 112,230 | 3,378,123,000 |
26/04/2019 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,200 | 29,900 | 112,230 | 3,378,123,000 |
25/04/2019 | 30,000 | -0.10 ▼ | -0.33 | 30,100 | 30,400 | 29,900 | 74,470 | 2,234,100,000 |
24/04/2019 | 30,100 | 0.50 ▲ | 1.66 | 29,600 | 30,200 | 29,500 | 106,180 | 3,196,018,000 |
23/04/2019 | 29,600 | 0.30 ▲ | 1.01 | 29,300 | 29,900 | 29,100 | 165,080 | 4,886,368,000 |
22/04/2019 | 29,300 | -0.30 ▼ | -1.02 | 29,600 | 29,700 | 29,100 | 136,160 | 3,989,488,000 |
21/04/2019 | 29,600 | -0.10 ▼ | -0.34 | 29,700 | 29,900 | 29,600 | 59,860 | 1,771,856,000 |
19/04/2019 | 29,600 | -0.10 ▼ | -0.34 | 29,700 | 29,900 | 29,600 | 59,860 | 1,771,856,000 |
18/04/2019 | 29,700 | -0.20 ▼ | -0.67 | 29,900 | 30,000 | 29,300 | 101,800 | 3,023,460,000 |
17/04/2019 | 29,900 | -0.10 ▼ | -0.33 | 30,000 | 30,300 | 29,900 | 68,770 | 2,056,223,000 |
16/04/2019 | 30,000 | -0.20 ▼ | -0.67 | 30,200 | 30,200 | 29,800 | 132,800 | 3,984,000,000 |
15/04/2019 | 30,200 | -0.10 ▼ | -0.33 | 30,300 | 30,300 | 30,000 | 105,080 | 3,173,416,000 |
14/04/2019 | 30,200 | -0.10 ▼ | -0.33 | 30,300 | 30,300 | 30,000 | 105,080 | 3,173,416,000 |
12/04/2019 | 30,200 | -0.10 ▼ | -0.33 | 30,300 | 30,300 | 30,000 | 105,080 | 3,173,416,000 |
11/04/2019 | 30,300 | 0.10 ▲ | 0.33 | 30,200 | 30,600 | 30,100 | 90,510 | 2,742,453,000 |
10/04/2019 | 30,200 | -0.30 ▼ | -0.99 | 30,500 | 30,500 | 30,200 | 86,760 | 2,620,152,000 |
09/04/2019 | 30,500 | -0.30 ▼ | -0.98 | 30,800 | 31,000 | 30,500 | 179,960 | 5,488,780,000 |
08/04/2019 | 30,800 | 0.60 ▲ | 1.95 | 30,200 | 30,900 | 30,200 | 222,230 | 6,844,684,000 |
07/04/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,400 | 30,100 | 76,690 | 2,316,038,000 |
05/04/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,400 | 30,100 | 76,690 | 2,316,038,000 |
04/04/2019 | 30,200 | 0.10 ▲ | 0.33 | 30,100 | 30,300 | 29,900 | 109,000 | 3,291,800,000 |
03/04/2019 | 30,100 | -0.20 ▼ | -0.66 | 30,300 | 30,500 | 29,900 | 139,410 | 4,196,241,000 |
02/04/2019 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,700 | 30,300 | 118,360 | 3,586,308,000 |
01/04/2019 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,500 | 30,300 | 75,120 | 2,276,136,000 |
29/03/2019 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,500 | 30,200 | 191,450 | 5,800,935,000 |
28/03/2019 | 30,300 | -0.10 ▼ | -0.33 | 30,400 | 30,500 | 30,200 | 136,590 | 4,138,677,000 |
27/03/2019 | 30,400 | 0.10 ▲ | 0.33 | 30,300 | 30,600 | 30,200 | 85,640 | 2,603,456,000 |
26/03/2019 | 30,300 | 0.20 ▲ | 0.66 | 30,100 | 30,400 | 30,100 | 153,930 | 4,664,079,000 |
25/03/2019 | 30,100 | -0.40 ▼ | -1.33 | 30,500 | 30,400 | 29,900 | 227,400 | 6,844,740,000 |
22/03/2019 | 30,500 | 0.10 ▲ | 0.33 | 30,400 | 30,700 | 30,400 | 181,790 | 5,544,595,000 |
21/03/2019 | 30,400 | -0.60 ▼ | -1.97 | 31,000 | 31,400 | 30,400 | 293,810 | 8,931,824,000 |
20/03/2019 | 31,000 | -0.30 ▼ | -0.97 | 31,300 | 31,400 | 30,700 | 306,760 | 9,509,560,000 |
19/03/2019 | 31,300 | -0.60 ▼ | -1.92 | 31,900 | 32,000 | 31,200 | 282,690 | 8,848,197,000 |
18/03/2019 | 31,900 | 0.20 ▲ | 0.63 | 31,700 | 32,200 | 31,700 | 373,760 | 11,922,944,000 |
15/03/2019 | 31,700 | 0.20 ▲ | 0.63 | 31,500 | 31,800 | 31,300 | 264,810 | 8,394,477,000 |
14/03/2019 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 32,000 | 31,300 | 232,990 | 7,339,185,000 |
13/03/2019 | 31,400 | 0.50 ▲ | 1.59 | 30,900 | 31,700 | 30,900 | 546,850 | 17,171,090,000 |
12/03/2019 | 30,900 | 0.50 ▲ | 1.62 | 30,400 | 30,900 | 30,300 | 250,230 | 7,732,107,000 |
11/03/2019 | 30,400 | 0.10 ▲ | 0.33 | 30,300 | 30,600 | 30,200 | 103,140 | 3,135,456,000 |
08/03/2019 | 30,300 | -0.20 ▼ | -0.66 | 30,500 | 30,600 | 30,200 | 111,070 | 3,365,421,000 |
07/03/2019 | 30,400 | 0.10 ▲ | 0.33 | 30,300 | 30,500 | 30,300 | 43,500 | 1,322,400,000 |
06/03/2019 | 30,100 | -0.20 ▼ | -0.66 | 30,300 | 30,400 | 30,000 | 77,690 | 2,338,469,000 |
05/03/2019 | 30,300 | -0.10 ▼ | -0.33 | 30,400 | 30,700 | 30,100 | 246,410 | 7,466,223,000 |
04/03/2019 | 30,400 | 0.40 ▲ | 1.32 | 30,000 | 30,500 | 29,900 | 311,920 | 9,482,368,000 |
01/03/2019 | 30,000 | 0.30 ▲ | 1.00 | 29,700 | 30,100 | 29,500 | 147,750 | 4,432,500,000 |
28/02/2019 | 29,700 | -0.90 ▼ | -3.03 | 30,600 | 30,800 | 29,700 | 379,100 | 11,259,270,000 |
27/02/2019 | 30,600 | -0.20 ▼ | -0.65 | 30,800 | 30,900 | 30,500 | 154,400 | 4,724,640,000 |
26/02/2019 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,200 | 30,600 | 227,500 | 7,007,000,000 |
25/02/2019 | 31,000 | 0.50 ▲ | 1.61 | 30,500 | 31,400 | 30,500 | 387,180 | 12,002,580,000 |
22/02/2019 | 30,500 | 0.40 ▲ | 1.31 | 30,100 | 30,800 | 30,000 | 397,200 | 12,114,600,000 |
21/02/2019 | 30,200 | -0.20 ▼ | -0.66 | 30,400 | 30,700 | 30,200 | 228,860 | 6,911,572,000 |
19/02/2019 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,500 | 30,200 | 57,480 | 1,747,392,000 |
18/02/2019 | 30,400 | 0.20 ▲ | 0.66 | 30,200 | 30,500 | 30,200 | 190,770 | 5,799,408,000 |
15/02/2019 | 30,200 | 0.10 ▲ | 0.33 | 30,100 | 30,400 | 30,000 | 217,490 | 6,568,198,000 |
14/02/2019 | 30,100 | -0.40 ▼ | -1.33 | 30,500 | 30,500 | 30,100 | 135,670 | 4,083,667,000 |
13/02/2019 | 30,400 | -0.10 ▼ | -0.33 | 30,500 | 30,700 | 30,300 | 73,960 | 2,248,384,000 |
12/02/2019 | 30,400 | 0.20 ▲ | 0.66 | 30,200 | 30,600 | 30,200 | 189,860 | 5,771,744,000 |
11/02/2019 | 30,200 | 0.70 ▲ | 2.32 | 29,500 | 30,900 | 29,600 | 171,280 | 5,172,656,000 |
01/02/2019 | 29,500 | 0.10 ▲ | 0.34 | 29,400 | 29,600 | 29,300 | 78,060 | 2,302,770,000 |
31/01/2019 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 29,800 | 29,300 | 167,360 | 4,920,384,000 |
30/01/2019 | 29,300 | 0.30 ▲ | 1.02 | 29,000 | 31,000 | 29,000 | 156,440 | 4,583,692,000 |
29/01/2019 | 29,000 | 0.10 ▲ | 0.34 | 28,900 | 29,000 | 28,600 | 109,060 | 3,162,740,000 |
28/01/2019 | 28,900 | -0.30 ▼ | -1.04 | 29,200 | 29,300 | 28,000 | 99,610 | 2,878,729,000 |
25/01/2019 | 29,200 | 0.00 ■■ | 0.00 | 29,200 | 29,800 | 29,100 | 83,550 | 2,439,660,000 |
24/01/2019 | 29,200 | 0.10 ▲ | 0.34 | 29,100 | 29,500 | 29,000 | 174,290,000 | 5,089,268,000,000 |
23/01/2019 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,200 | 28,900 | 115,920,000 | 3,373,272,000,000 |
22/01/2019 | 29,100 | -0.40 ▼ | -1.37 | 29,500 | 29,800 | 29,100 | 184,480,000 | 5,368,368,000,000 |
21/01/2019 | 29,000 | 0.40 ▲ | 1.38 | 28,600 | 29,000 | 28,700 | 46,570,000 | 1,350,530,000,000 |
19/01/2019 | 28,600 | -0.30 ▼ | -1.05 | 28,900 | 29,000 | 28,400 | 141,230,000 | 4,039,178,000,000 |
02/01/2019 | 29,200 | -0.40 ▼ | -1.37 | 29,600 | 29,600 | 28,900 | 1,102,100 | 32,181,320,000 |
28/12/2018 | 29,600 | 0.20 ▲ | 0.68 | 29,400 | 29,600 | 29,000 | 2,192,600 | 64,900,960,000 |
27/12/2018 | 29,400 | 0.70 ▲ | 2.38 | 28,700 | 29,700 | 29,000 | 2,408,500 | 70,809,900,000 |
26/12/2018 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 29,000 | 26,000 | 1,517,900 | 43,563,730,000 |
25/12/2018 | 28,800 | -0.20 ▼ | -0.69 | 29,000 | 28,800 | 28,100 | 4,308,000 | 124,070,400,000 |
24/12/2018 | 29,000 | -0.40 ▼ | -1.38 | 29,400 | 29,500 | 28,000 | 2,236,700 | 64,864,300,000 |
21/12/2018 | 29,400 | -0.20 ▼ | -0.68 | 29,600 | 29,500 | 29,100 | 1,669,400 | 49,080,360,000 |
20/12/2018 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 29,700 | 29,300 | 1,169,800 | 34,626,080,000 |
19/12/2018 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 32,500 | 29,200 | 1,318,900 | 39,039,440,000 |
18/12/2018 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 29,600 | 29,000 | 2,691,700 | 79,674,320,000 |
17/12/2018 | 29,600 | -0.80 ▼ | -2.70 | 30,400 | 30,400 | 29,600 | 2,744,500 | 81,237,200,000 |
14/12/2018 | 30,400 | -0.30 ▼ | -0.99 | 30,700 | 30,700 | 30,400 | 2,097,300 | 63,757,920,000 |
13/12/2018 | 30,700 | -0.20 ▼ | -0.65 | 30,900 | 31,100 | 30,700 | 1,770,600 | 54,357,420,000 |
12/12/2018 | 30,900 | 0.30 ▲ | 0.97 | 30,600 | 30,900 | 30,300 | 1,156,400 | 35,732,760,000 |
11/12/2018 | 30,600 | 0.10 ▲ | 0.33 | 30,500 | 31,000 | 27,500 | 2,483,000 | 75,979,800,000 |
10/12/2018 | 30,500 | -0.10 ▼ | -0.33 | 30,600 | 30,900 | 29,900 | 2,668,100 | 81,377,050,000 |
07/12/2018 | 30,600 | -0.20 ▼ | -0.65 | 30,800 | 31,300 | 30,600 | 2,286,700 | 69,973,020,000 |
06/12/2018 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,300 | 30,600 | 3,343,100 | 102,967,480,000 |
05/12/2018 | 31,000 | -0.10 ▼ | -0.32 | 31,100 | 31,200 | 30,400 | 3,443,800 | 106,757,800,000 |
04/12/2018 | 31,100 | -0.20 ▼ | -0.64 | 31,300 | 31,600 | 30,800 | 2,798,900 | 87,045,790,000 |
03/12/2018 | 31,300 | 1.50 ▲ | 4.79 | 29,800 | 31,300 | 29,900 | 4,686,400 | 146,684,320,000 |
30/11/2018 | 29,800 | 0.30 ▲ | 1.01 | 29,500 | 30,100 | 27,500 | 2,529,200 | 75,370,160,000 |
29/11/2018 | 29,500 | 0.10 ▲ | 0.34 | 29,400 | 30,000 | 29,500 | 3,542,800 | 104,512,600,000 |
28/11/2018 | 29,400 | 0.60 ▲ | 2.04 | 28,800 | 29,500 | 26,800 | 3,168,800 | 93,162,720,000 |
27/11/2018 | 28,800 | -0.30 ▼ | -1.04 | 29,100 | 29,300 | 28,600 | 2,598,500 | 74,836,800,000 |
26/11/2018 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,100 | 28,500 | 1,632,000 | 47,491,200,000 |
23/11/2018 | 29,000 | -0.40 ▼ | -1.38 | 29,400 | 29,500 | 29,000 | 2,686,200 | 77,899,800,000 |
22/11/2018 | 29,400 | 0.50 ▲ | 1.70 | 28,900 | 30,100 | 29,100 | 4,400,100 | 129,362,940,000 |
21/11/2018 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,000 | 28,300 | 2,456,100 | 70,981,290,000 |
20/11/2018 | 28,900 | -0.10 ▼ | -0.35 | 29,000 | 29,000 | 28,600 | 2,165,400 | 62,580,060,000 |
19/11/2018 | 29,000 | 0.50 ▲ | 1.72 | 28,500 | 29,000 | 28,300 | 2,237,200 | 64,878,800,000 |
16/11/2018 | 28,500 | 1.00 ▲ | 3.51 | 27,500 | 28,900 | 27,500 | 3,515,900 | 100,203,150,000 |
15/11/2018 | 27,500 | -0.10 ▼ | -0.36 | 27,600 | 28,100 | 27,100 | 2,695,700 | 74,131,750,000 |
14/11/2018 | 27,600 | -0.70 ▼ | -2.54 | 28,300 | 28,500 | 27,400 | 3,288,800 | 90,770,880,000 |
13/11/2018 | 28,300 | -0.40 ▼ | -1.41 | 28,700 | 28,600 | 28,000 | 2,750,900 | 77,850,470,000 |
12/11/2018 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,800 | 28,300 | 1,772,700 | 50,876,490,000 |
09/11/2018 | 28,700 | -0.70 ▼ | -2.44 | 29,400 | 29,600 | 28,700 | 2,978,600 | 85,485,820,000 |
08/11/2018 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 30,000 | 29,300 | 2,604,400 | 76,569,360,000 |
07/11/2018 | 29,300 | -0.10 ▼ | -0.34 | 29,400 | 29,700 | 29,000 | 2,939,800 | 86,136,140,000 |
06/11/2018 | 29,400 | -0.80 ▼ | -2.72 | 30,200 | 30,400 | 29,400 | 2,653,100 | 78,001,140,000 |
05/11/2018 | 30,200 | -0.20 ▼ | -0.66 | 30,400 | 30,500 | 29,600 | 3,082,200 | 93,082,440,000 |
02/11/2018 | 30,400 | 1.10 ▲ | 3.62 | 29,300 | 30,400 | 29,500 | 4,364,700 | 132,686,880,000 |
01/11/2018 | 29,300 | -1.00 ▼ | -3.41 | 30,300 | 30,600 | 29,300 | 2,903,300 | 85,066,690,000 |
31/10/2018 | 30,300 | 1.80 ▲ | 5.94 | 28,500 | 30,300 | 28,600 | 4,793,700 | 145,249,110,000 |
30/10/2018 | 28,500 | 0.50 ▲ | 1.75 | 28,000 | 29,100 | 27,800 | 3,624,600 | 103,301,100,000 |
29/10/2018 | 28,000 | -0.30 ▼ | -1.07 | 28,300 | 28,400 | 27,500 | 3,998,800 | 111,966,400,000 |
26/10/2018 | 28,300 | -0.60 ▼ | -2.12 | 28,900 | 29,900 | 28,300 | 2,883,700 | 81,608,710,000 |
25/10/2018 | 28,900 | -0.40 ▼ | -1.38 | 29,300 | 29,400 | 27,600 | 5,145,700 | 148,710,730,000 |
24/10/2018 | 29,300 | -0.30 ▼ | -1.02 | 29,600 | 30,300 | 29,300 | 3,418,600 | 100,164,980,000 |
23/10/2018 | 29,600 | -1.20 ▼ | -4.05 | 30,800 | 30,800 | 29,500 | 4,057,400 | 120,099,040,000 |
22/10/2018 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,300 | 30,800 | 1,647,600 | 50,746,080,000 |
19/10/2018 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 32,000 | 30,200 | 2,185,600 | 67,753,600,000 |
18/10/2018 | 31,000 | -0.50 ▼ | -1.61 | 31,500 | 31,500 | 30,900 | 1,691,200 | 52,427,200,000 |
17/10/2018 | 31,500 | 0.20 ▲ | 0.63 | 31,300 | 32,000 | 31,400 | 2,292,000 | 72,198,000,000 |
16/10/2018 | 31,300 | 0.30 ▲ | 0.96 | 31,000 | 31,500 | 31,000 | 1,942,200 | 60,790,860,000 |
15/10/2018 | 31,000 | -1.00 ▼ | -3.23 | 32,000 | 32,200 | 31,000 | 2,402,400 | 74,474,400,000 |
12/10/2018 | 32,000 | 1.00 ▲ | 3.13 | 31,000 | 32,000 | 30,000 | 4,921,900 | 157,500,800,000 |
11/10/2018 | 31,000 | -2.60 ▼ | -8.39 | 33,600 | 33,300 | 30,400 | 9,389,800 | 291,083,800,000 |
10/10/2018 | 33,600 | -0.10 ▼ | -0.30 | 33,700 | 33,900 | 33,500 | 2,802,200 | 94,153,920,000 |
09/10/2018 | 33,700 | 0.00 ■■ | 0.00 | 33,700 | 33,900 | 33,600 | 3,009,100 | 101,406,670,000 |
08/10/2018 | 33,700 | 0.10 ▲ | 0.30 | 33,600 | 33,900 | 33,400 | 2,174,400 | 73,277,280,000 |
05/10/2018 | 33,600 | -0.40 ▼ | -1.19 | 34,000 | 34,200 | 33,600 | 4,183,100 | 140,552,160,000 |
04/10/2018 | 34,000 | 0.50 ▲ | 1.47 | 33,500 | 34,200 | 33,500 | 3,179,500 | 108,103,000,000 |
03/10/2018 | 33,500 | 0.20 ▲ | 0.60 | 33,300 | 34,000 | 33,200 | 1,954,200 | 65,465,700,000 |
02/10/2018 | 33,300 | -0.40 ▼ | -1.20 | 33,700 | 33,800 | 33,000 | 5,219,600 | 173,812,680,000 |
01/10/2018 | 33,700 | -0.40 ▼ | -1.19 | 34,100 | 34,400 | 33,700 | 3,221,100 | 108,551,070,000 |
28/09/2018 | 34,100 | 0.20 ▲ | 0.59 | 33,900 | 34,500 | 33,900 | 3,781,900 | 128,962,790,000 |
27/09/2018 | 33,900 | 0.00 ■■ | 0.00 | 33,900 | 34,100 | 33,700 | 2,941,600 | 99,720,240,000 |
26/09/2018 | 33,900 | -0.10 ▼ | -0.29 | 34,000 | 34,400 | 33,800 | 2,914,100 | 98,787,990,000 |
25/09/2018 | 34,000 | -0.30 ▼ | -0.88 | 34,300 | 34,600 | 34,000 | 3,998,200 | 135,938,800,000 |
24/09/2018 | 34,300 | -0.10 ▼ | -0.29 | 34,400 | 34,700 | 34,300 | 2,804,100 | 96,180,630,000 |
21/09/2018 | 34,400 | 0.60 ▲ | 1.74 | 33,800 | 34,400 | 33,800 | 7,290,900 | 250,806,960,000 |
20/09/2018 | 33,800 | 0.30 ▲ | 0.89 | 33,500 | 33,900 | 33,400 | 3,472,500 | 117,370,500,000 |
19/09/2018 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,900 | 33,400 | 2,797,300 | 93,709,550,000 |
18/09/2018 | 33,500 | 0.30 ▲ | 0.90 | 33,200 | 33,500 | 32,900 | 2,410,500 | 80,751,750,000 |
17/09/2018 | 33,200 | -0.50 ▼ | -1.51 | 33,700 | 33,700 | 33,200 | 1,907,400 | 63,325,680,000 |
14/09/2018 | 33,700 | 0.30 ▲ | 0.89 | 33,400 | 33,900 | 33,400 | 4,138,900 | 139,480,930,000 |
13/09/2018 | 33,400 | 0.50 ▲ | 1.50 | 32,900 | 33,800 | 32,900 | 6,396,700 | 213,649,780,000 |
12/09/2018 | 32,900 | -0.10 ▼ | -0.30 | 33,000 | 33,300 | 32,900 | 2,962,900 | 97,479,410,000 |
11/09/2018 | 33,000 | 0.20 ▲ | 0.61 | 32,800 | 33,200 | 32,700 | 3,897,600 | 128,620,800,000 |
10/09/2018 | 32,800 | -0.60 ▼ | -1.83 | 33,400 | 33,400 | 30,800 | 3,148,100 | 103,257,680,000 |
07/09/2018 | 33,400 | 0.70 ▲ | 2.10 | 32,700 | 33,400 | 32,700 | 2,484,800 | 82,992,320,000 |
06/09/2018 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 34,200 | 32,600 | 3,163,400 | 103,443,180,000 |
05/09/2018 | 37,600 | -0.40 ▼ | -1.06 | 38,000 | 38,300 | 37,200 | 4,806,600 | 180,728,160,000 |
04/09/2018 | 38,000 | -1.10 ▼ | -2.89 | 39,100 | 39,000 | 37,800 | 5,961,500 | 226,537,000,000 |
31/08/2018 | 39,100 | -0.60 ▼ | -1.53 | 39,700 | 39,700 | 38,900 | 4,284,300 | 167,516,130,000 |
30/08/2018 | 39,700 | 0.40 ▲ | 1.01 | 39,300 | 39,700 | 39,200 | 4,210,100 | 167,140,970,000 |
29/08/2018 | 39,300 | 0.40 ▲ | 1.02 | 38,900 | 39,500 | 38,800 | 4,614,100 | 181,334,130,000 |
28/08/2018 | 38,900 | 0.10 ▲ | 0.26 | 38,800 | 39,200 | 38,800 | 5,157,600 | 200,630,640,000 |
27/08/2018 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 39,500 | 38,800 | 3,179,000 | 123,345,200,000 |
24/08/2018 | 38,800 | 0.60 ▲ | 1.55 | 38,200 | 39,300 | 37,900 | 7,611,800 | 295,337,840,000 |
23/08/2018 | 38,200 | 0.40 ▲ | 1.05 | 37,800 | 38,300 | 37,700 | 3,013,100 | 115,100,420,000 |
22/08/2018 | 37,800 | -0.10 ▼ | -0.26 | 37,900 | 38,400 | 37,700 | 4,524,400 | 171,022,320,000 |
21/08/2018 | 37,900 | 1.20 ▲ | 3.17 | 36,700 | 37,900 | 36,700 | 5,163,000 | 195,677,700,000 |
20/08/2018 | 36,700 | -0.10 ▼ | -0.27 | 36,800 | 37,300 | 36,500 | 3,249,700 | 119,263,990,000 |
17/08/2018 | 36,800 | 0.00 ■■ | 0.00 | 36,800 | 37,600 | 36,800 | 3,161,900 | 116,357,920,000 |
16/08/2018 | 36,800 | -0.20 ▼ | -0.54 | 37,000 | 37,200 | 36,000 | 6,702,200 | 246,640,960,000 |
15/08/2018 | 37,000 | -0.50 ▼ | -1.35 | 37,500 | 38,100 | 36,900 | 6,048,700 | 223,801,900,000 |
14/08/2018 | 37,500 | -0.60 ▼ | -1.60 | 38,100 | 38,400 | 37,500 | 3,331,800 | 124,942,500,000 |
13/08/2018 | 38,100 | 0.80 ▲ | 2.10 | 37,300 | 38,100 | 36,800 | 7,342,200 | 279,737,820,000 |
10/08/2018 | 37,300 | 0.50 ▲ | 1.34 | 36,800 | 37,300 | 36,200 | 4,938,500 | 184,206,050,000 |
09/08/2018 | 36,800 | 0.10 ▲ | 0.27 | 36,700 | 37,600 | 36,700 | 6,021,500 | 221,591,200,000 |
08/08/2018 | 36,700 | 1.20 ▲ | 3.27 | 35,500 | 36,700 | 35,500 | 6,083,200 | 223,253,440,000 |
07/08/2018 | 35,500 | 0.30 ▲ | 0.85 | 35,200 | 35,800 | 34,900 | 3,339,500 | 118,552,250,000 |
06/08/2018 | 35,200 | -0.30 ▼ | -0.85 | 35,500 | 35,800 | 34,900 | 2,377,700 | 83,695,040,000 |
03/08/2018 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 36,400 | 35,500 | 3,764,600 | 133,643,300,000 |
02/08/2018 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,600 | 34,700 | 4,546,700 | 161,407,850,000 |
01/08/2018 | 35,500 | -0.30 ▼ | -0.85 | 35,800 | 36,100 | 35,100 | 3,369,100 | 119,603,050,000 |
31/07/2018 | 35,800 | -0.30 ▼ | -0.84 | 36,100 | 36,500 | 35,600 | 4,168,500 | 149,232,300,000 |
30/07/2018 | 36,100 | 0.50 ▲ | 1.39 | 35,600 | 36,500 | 35,600 | 3,445,500 | 124,382,550,000 |
27/07/2018 | 35,600 | 0.80 ▲ | 2.25 | 34,800 | 35,900 | 34,900 | 4,281,600 | 152,424,960,000 |
26/07/2018 | 34,800 | 0.80 ▲ | 2.30 | 34,000 | 35,700 | 30,600 | 6,324,500 | 220,092,600,000 |
25/07/2018 | 34,000 | -1.20 ▼ | -3.53 | 35,200 | 37,500 | 34,000 | 4,477,800 | 152,245,200,000 |
24/07/2018 | 35,200 | -0.50 ▼ | -1.42 | 35,700 | 37,500 | 34,500 | 4,388,800 | 154,485,760,000 |
23/07/2018 | 35,700 | -1.10 ▼ | -3.08 | 36,800 | 37,000 | 35,700 | 4,968,900 | 177,389,730,000 |
20/07/2018 | 36,800 | 1.40 ▲ | 3.80 | 35,400 | 36,800 | 34,600 | 8,923,600 | 328,388,480,000 |
19/07/2018 | 35,400 | -0.80 ▼ | -2.26 | 36,200 | 36,200 | 35,200 | 6,337,000 | 224,329,800,000 |
18/07/2018 | 36,200 | 0.60 ▲ | 1.66 | 35,600 | 36,500 | 35,000 | 4,356,800 | 157,716,160,000 |
17/07/2018 | 35,600 | 1.10 ▲ | 3.09 | 34,500 | 35,900 | 33,900 | 5,132,700 | 182,724,120,000 |
16/07/2018 | 34,500 | 0.30 ▲ | 0.87 | 34,200 | 35,200 | 34,200 | 3,768,100 | 129,999,450,000 |
13/07/2018 | 34,200 | 1.10 ▲ | 3.22 | 33,100 | 34,500 | 31,000 | 3,939,700 | 134,737,740,000 |
12/07/2018 | 33,100 | 1.20 ▲ | 3.63 | 31,900 | 35,000 | 31,900 | 4,150,000 | 137,365,000,000 |
11/07/2018 | 31,900 | -2.00 ▼ | -6.27 | 33,900 | 33,500 | 31,000 | 7,022,000 | 224,001,800,000 |
10/07/2018 | 33,900 | 0.90 ▲ | 2.65 | 33,000 | 34,200 | 32,900 | 3,243,000 | 109,937,700,000 |
09/07/2018 | 33,000 | 0.20 ▲ | 0.61 | 32,800 | 34,100 | 32,800 | 4,585,500 | 151,321,500,000 |
06/07/2018 | 32,800 | 2.90 ▲ | 8.84 | 29,900 | 32,800 | 29,000 | 7,851,600 | 257,532,480,000 |
05/07/2018 | 29,900 | -2.10 ▼ | -7.02 | 32,000 | 32,000 | 29,500 | 4,946,700 | 147,906,330,000 |
04/07/2018 | 32,000 | 1.00 ▲ | 3.13 | 31,000 | 32,000 | 30,500 | 4,125,200 | 132,006,400,000 |
03/07/2018 | 31,000 | -2.30 ▼ | -7.42 | 33,300 | 34,000 | 30,600 | 7,372,300 | 228,541,300,000 |
02/07/2018 | 33,300 | -2.30 ▼ | -6.91 | 35,600 | 35,600 | 32,800 | 3,319,900 | 110,552,670,000 |
29/06/2018 | 35,600 | -0.50 ▼ | -1.40 | 36,100 | 36,800 | 35,500 | 3,030,200 | 107,875,120,000 |
28/06/2018 | 36,100 | -1.40 ▼ | -3.88 | 37,500 | 37,500 | 35,900 | 5,074,300 | 183,182,230,000 |
27/06/2018 | 37,500 | -1.20 ▼ | -3.20 | 38,700 | 39,200 | 37,500 | 2,689,000 | 100,837,500,000 |
26/06/2018 | 38,700 | -0.60 ▼ | -1.55 | 39,300 | 39,300 | 38,400 | 2,232,000 | 86,378,400,000 |
25/06/2018 | 39,300 | -0.10 ▼ | -0.25 | 39,400 | 40,200 | 38,100 | 2,807,000 | 110,315,100,000 |
22/06/2018 | 39,400 | 1.20 ▲ | 3.05 | 38,200 | 39,500 | 37,500 | 2,636,300 | 103,870,220,000 |
21/06/2018 | 38,200 | -1.20 ▼ | -3.14 | 39,400 | 39,500 | 38,100 | 1,582,400 | 60,447,680,000 |
20/06/2018 | 39,400 | 0.40 ▲ | 1.02 | 39,000 | 39,800 | 38,600 | 2,914,400 | 114,827,360,000 |
19/06/2018 | 39,000 | -0.80 ▼ | -2.05 | 39,800 | 39,800 | 36,900 | 8,640,600 | 336,983,400,000 |
18/06/2018 | 39,800 | -1.50 ▼ | -3.77 | 41,300 | 41,800 | 39,700 | 5,077,500 | 202,084,500,000 |
15/06/2018 | 41,300 | 0.70 ▲ | 1.69 | 40,600 | 41,600 | 40,200 | 3,287,800 | 135,786,140,000 |
14/06/2018 | 40,600 | -0.90 ▼ | -2.22 | 41,500 | 42,000 | 40,600 | 3,795,900 | 154,113,540,000 |
13/06/2018 | 41,500 | -0.10 ▼ | -0.24 | 41,600 | 42,200 | 41,000 | 2,336,500 | 96,964,750,000 |
12/06/2018 | 41,600 | -1.00 ▼ | -2.40 | 42,600 | 44,000 | 40,400 | 6,938,600 | 288,645,760,000 |
11/06/2018 | 42,600 | -0.50 ▼ | -1.17 | 43,100 | 43,800 | 42,300 | 4,126,300 | 175,780,380,000 |
08/06/2018 | 43,100 | 0.70 ▲ | 1.62 | 42,400 | 43,400 | 42,300 | 3,698,800 | 159,418,280,000 |
07/06/2018 | 42,400 | -0.90 ▼ | -2.12 | 43,300 | 43,600 | 42,400 | 5,209,700 | 220,891,280,000 |
06/06/2018 | 43,300 | 1.60 ▲ | 3.70 | 41,700 | 43,500 | 41,300 | 5,664,400 | 245,268,520,000 |
05/06/2018 | 41,700 | -0.30 ▼ | -0.72 | 42,000 | 42,300 | 41,300 | 4,687,500 | 195,468,750,000 |
04/06/2018 | 42,000 | 1.50 ▲ | 3.57 | 40,500 | 42,000 | 39,500 | 5,540,300 | 232,692,600,000 |
01/06/2018 | 40,500 | 0.50 ▲ | 1.23 | 40,000 | 41,200 | 39,400 | 5,401,400 | 218,756,700,000 |
31/05/2018 | 40,000 | 1.60 ▲ | 4.00 | 38,400 | 40,000 | 38,200 | 3,559,800 | 142,392,000,000 |
30/05/2018 | 38,400 | -0.90 ▼ | -2.34 | 39,300 | 39,700 | 38,300 | 3,049,100 | 117,085,440,000 |
29/05/2018 | 39,300 | 3.10 ▲ | 7.89 | 36,200 | 39,600 | 32,600 | 4,692,400 | 184,411,320,000 |
28/05/2018 | 36,200 | -3.80 ▼ | -10.50 | 40,000 | 39,800 | 36,000 | 6,640,600 | 240,389,720,000 |
25/05/2018 | 40,000 | -1.00 ▼ | -2.50 | 41,000 | 41,500 | 39,900 | 3,369,500 | 134,780,000,000 |
24/05/2018 | 41,000 | -0.50 ▼ | -1.22 | 41,500 | 41,700 | 40,900 | 1,359,500 | 55,739,500,000 |
23/05/2018 | 41,500 | 0.40 ▲ | 0.96 | 41,100 | 41,500 | 40,200 | 2,844,800 | 118,059,200,000 |
22/05/2018 | 41,100 | -1.10 ▼ | -2.68 | 42,200 | 42,000 | 40,100 | 4,832,600 | 198,619,860,000 |
21/05/2018 | 42,200 | -0.60 ▼ | -1.42 | 42,800 | 43,300 | 42,200 | 1,908,100 | 80,521,820,000 |
18/05/2018 | 42,800 | -0.10 ▼ | -0.23 | 42,900 | 43,400 | 41,100 | 2,707,500 | 115,881,000,000 |
17/05/2018 | 42,900 | -0.10 ▼ | -0.23 | 43,000 | 43,600 | 42,500 | 2,023,200 | 86,795,280,000 |
16/05/2018 | 43,000 | -1.50 ▼ | -3.49 | 44,500 | 48,900 | 43,000 | 3,936,800 | 169,282,400,000 |
15/05/2018 | 44,500 | 0.20 ▲ | 0.45 | 44,300 | 45,300 | 44,000 | 2,882,700 | 128,280,150,000 |
14/05/2018 | 44,300 | 0.30 ▲ | 0.68 | 44,000 | 44,600 | 43,500 | 1,238,800 | 54,878,840,000 |
11/05/2018 | 44,000 | 1.60 ▲ | 3.64 | 42,400 | 44,200 | 41,500 | 3,943,000 | 173,492,000,000 |
10/05/2018 | 42,400 | -2.00 ▼ | -4.72 | 44,400 | 44,800 | 42,000 | 4,537,200 | 192,377,280,000 |
09/05/2018 | 44,400 | -1.00 ▼ | -2.25 | 45,400 | 45,400 | 44,100 | 2,963,600 | 131,583,840,000 |
08/05/2018 | 45,400 | -0.60 ▼ | -1.32 | 46,000 | 46,200 | 45,300 | 2,702,700 | 122,702,580,000 |
07/05/2018 | 46,000 | 2.40 ▲ | 5.22 | 43,600 | 46,000 | 43,600 | 4,339,400 | 199,612,400,000 |
04/05/2018 | 43,600 | 0.10 ▲ | 0.23 | 43,500 | 44,200 | 43,200 | 2,929,000 | 127,704,400,000 |
03/05/2018 | 43,500 | 1.50 ▲ | 3.45 | 42,000 | 43,800 | 39,600 | 3,694,900 | 160,728,150,000 |
02/05/2018 | 42,000 | -0.40 ▼ | -0.95 | 42,400 | 43,100 | 41,500 | 2,668,200 | 112,064,400,000 |
27/04/2018 | 42,400 | 1.80 ▲ | 4.25 | 40,600 | 44,000 | 36,600 | 4,666,100 | 197,842,640,000 |
26/04/2018 | 40,600 | -3.80 ▼ | -9.36 | 44,400 | 44,500 | 40,500 | 7,283,600 | 295,714,160,000 |
24/04/2018 | 44,400 | -0.10 ▼ | -0.23 | 44,500 | 45,400 | 43,200 | 3,659,000 | 162,459,600,000 |
23/04/2018 | 44,500 | -3.60 ▼ | -8.09 | 48,100 | 48,800 | 44,000 | 8,142,600 | 362,345,700,000 |
20/04/2018 | 48,100 | 0.40 ▲ | 0.83 | 47,700 | 48,300 | 47,400 | 3,448,800 | 165,887,280,000 |
19/04/2018 | 47,700 | -1.20 ▼ | -2.52 | 48,900 | 49,000 | 47,200 | 4,944,000 | 235,828,800,000 |
18/04/2018 | 48,900 | -0.60 ▼ | -1.23 | 49,500 | 50,300 | 48,700 | 3,236,000 | 158,240,400,000 |
13/04/2018 | 48,500 | -1.40 ▼ | -2.89 | 49,900 | 50,400 | 48,400 | 3,100,700 | 150,383,950,000 |
12/04/2018 | 49,900 | 1.10 ▲ | 2.20 | 48,800 | 49,900 | 48,100 | 3,602,700 | 179,774,730,000 |
11/04/2018 | 48,800 | -1.70 ▼ | -3.48 | 50,500 | 50,900 | 48,800 | 6,374,600 | 311,080,480,000 |
10/04/2018 | 50,500 | -0.60 ▼ | -1.19 | 51,100 | 51,600 | 50,100 | 4,548,000 | 229,674,000,000 |
09/04/2018 | 51,100 | 0.20 ▲ | 0.39 | 50,900 | 51,500 | 50,400 | 3,472,000 | 177,419,200,000 |
06/04/2018 | 50,900 | 1.10 ▲ | 2.16 | 49,800 | 51,400 | 49,800 | 5,498,000 | 279,848,200,000 |
05/04/2018 | 49,800 | 0.70 ▲ | 1.41 | 49,100 | 49,800 | 49,000 | 3,932,800 | 195,853,440,000 |
04/04/2018 | 49,100 | 0.10 ▲ | 0.20 | 49,000 | 49,800 | 48,900 | 3,552,800 | 174,442,480,000 |
03/04/2018 | 49,000 | -0.20 ▼ | -0.41 | 49,200 | 49,500 | 48,500 | 3,575,200 | 175,184,800,000 |
02/04/2018 | 49,200 | 2.50 ▲ | 5.08 | 46,700 | 49,200 | 46,800 | 4,369,900 | 214,999,080,000 |
30/03/2018 | 46,700 | 0.10 ▲ | 0.21 | 46,600 | 46,900 | 46,000 | 2,090,800 | 97,640,360,000 |
29/03/2018 | 46,600 | -0.30 ▼ | -0.64 | 46,900 | 47,200 | 46,600 | 2,038,500 | 94,994,100,000 |
28/03/2018 | 46,900 | -0.60 ▼ | -1.28 | 47,500 | 47,600 | 46,700 | 2,275,800 | 106,735,020,000 |
27/03/2018 | 47,500 | 0.20 ▲ | 0.42 | 47,300 | 48,300 | 47,200 | 3,303,500 | 156,916,250,000 |
26/03/2018 | 47,300 | 1.30 ▲ | 2.75 | 46,000 | 47,300 | 45,600 | 2,813,600 | 133,083,280,000 |
23/03/2018 | 46,000 | -1.00 ▼ | -2.17 | 47,000 | 47,000 | 44,500 | 6,434,800 | 296,000,800,000 |
22/03/2018 | 47,000 | -0.90 ▼ | -1.91 | 47,900 | 48,100 | 46,800 | 5,889,100 | 276,787,700,000 |
21/03/2018 | 47,900 | -0.50 ▼ | -1.04 | 48,400 | 48,800 | 47,500 | 6,286,100 | 301,104,190,000 |
20/03/2018 | 48,400 | 1.40 ▲ | 2.89 | 47,000 | 48,500 | 47,000 | 4,551,000 | 220,268,400,000 |
19/03/2018 | 51,700 | 1.30 ▲ | 2.51 | 50,400 | 51,700 | 50,600 | 4,886,900 | 252,652,730,000 |
16/03/2018 | 50,400 | 1.00 ▲ | 1.98 | 49,400 | 50,700 | 49,500 | 4,161,100 | 209,719,440,000 |
15/03/2018 | 49,400 | 0.20 ▲ | 0.40 | 49,200 | 49,600 | 48,600 | 4,031,100 | 199,136,340,000 |
14/03/2018 | 49,200 | 0.00 ■■ | 0.00 | 49,200 | 51,000 | 49,000 | 2,973,300 | 146,286,360,000 |
13/03/2018 | 49,200 | 0.60 ▲ | 1.22 | 48,600 | 49,200 | 48,000 | 3,681,500 | 181,129,800,000 |
12/03/2018 | 48,600 | 1.80 ▲ | 3.70 | 46,800 | 48,600 | 47,000 | 4,942,100 | 240,186,060,000 |
09/03/2018 | 46,800 | 1.50 ▲ | 3.21 | 45,300 | 46,900 | 45,400 | 4,828,500 | 225,973,800,000 |
08/03/2018 | 45,300 | 0.10 ▲ | 0.22 | 45,200 | 45,800 | 45,000 | 4,040,300 | 183,025,590,000 |
07/03/2018 | 45,200 | -0.70 ▼ | -1.55 | 45,900 | 46,400 | 44,900 | 5,016,200 | 226,732,240,000 |
06/03/2018 | 45,900 | 1.90 ▲ | 4.14 | 44,000 | 45,900 | 43,900 | 4,278,800 | 196,396,920,000 |
05/03/2018 | 44,000 | -2.50 ▼ | -5.68 | 46,500 | 47,100 | 44,000 | 6,169,100 | 271,440,400,000 |
02/03/2018 | 46,500 | 0.50 ▲ | 1.08 | 46,000 | 46,700 | 45,200 | 5,263,000 | 244,729,500,000 |
01/03/2018 | 46,000 | -1.00 ▼ | -2.17 | 47,000 | 47,500 | 45,700 | 5,377,300 | 247,355,800,000 |
28/02/2018 | 47,000 | 0.60 ▲ | 1.28 | 46,400 | 47,400 | 45,800 | 4,272,300 | 200,798,100,000 |
27/02/2018 | 46,400 | 1.10 ▲ | 2.37 | 45,300 | 46,500 | 45,200 | 4,105,300 | 190,485,920,000 |
26/02/2018 | 45,300 | 0.60 ▲ | 1.32 | 44,700 | 46,200 | 44,800 | 10,046,200 | 455,092,860,000 |
23/02/2018 | 44,600 | 0.40 ▲ | 0.90 | 44,200 | 44,800 | 43,900 | 2,066,100 | 92,148,060,000 |
22/02/2018 | 44,200 | -0.30 ▼ | -0.68 | 44,500 | 45,000 | 43,900 | 3,504,000 | 154,876,800,000 |
21/02/2018 | 44,500 | 0.80 ▲ | 1.80 | 43,700 | 45,300 | 43,700 | 3,299,200 | 146,814,400,000 |
13/02/2018 | 43,700 | 1.70 ▲ | 3.89 | 42,000 | 44,100 | 42,000 | 5,451,800 | 238,243,660,000 |
12/02/2018 | 42,000 | 2.10 ▲ | 5.00 | 39,900 | 42,000 | 40,700 | 2,148,700 | 90,245,400,000 |
09/02/2018 | 39,900 | 0.40 ▲ | 1.00 | 39,500 | 40,200 | 36,500 | 3,861,100 | 154,057,890,000 |
08/02/2018 | 39,500 | -1.20 ▼ | -3.04 | 40,700 | 41,200 | 39,500 | 2,011,000 | 79,434,500,000 |
07/02/2018 | 40,700 | 1.80 ▲ | 4.42 | 38,900 | 41,900 | 39,100 | 2,624,100 | 106,800,870,000 |
06/02/2018 | 38,900 | -1.10 ▼ | -2.83 | 40,000 | 39,500 | 36,100 | 7,328,100 | 285,063,090,000 |
05/02/2018 | 40,000 | -1.50 ▼ | -3.75 | 41,500 | 42,100 | 39,900 | 5,065,600 | 202,624,000,000 |
02/02/2018 | 41,500 | 0.50 ▲ | 1.20 | 41,000 | 41,700 | 40,900 | 3,809,500 | 158,094,250,000 |
01/02/2018 | 41,000 | -0.70 ▼ | -1.71 | 41,700 | 41,900 | 40,700 | 6,433,700 | 263,781,700,000 |
31/01/2018 | 41,700 | 0.10 ▲ | 0.24 | 41,600 | 42,500 | 41,500 | 6,434,700 | 268,326,990,000 |
30/01/2018 | 41,600 | -0.40 ▼ | -0.96 | 42,000 | 41,900 | 41,200 | 3,926,200 | 163,329,920,000 |
29/01/2018 | 42,000 | -0.10 ▼ | -0.24 | 42,100 | 42,800 | 41,900 | 4,936,400 | 207,328,800,000 |
26/01/2018 | 42,100 | 0.30 ▲ | 0.71 | 41,800 | 42,500 | 41,300 | 4,969,400 | 209,211,740,000 |
25/01/2018 | 41,800 | 0.70 ▲ | 1.67 | 41,100 | 42,700 | 40,300 | 8,427,600 | 352,273,680,000 |
24/01/2018 | 41,100 | -0.30 ▼ | -0.73 | 40,200 | 42,300 | 41,100 | 4,138,400 | 170,088,240,000 |
23/01/2018 | 41,400 | 1.20 ▲ | 2.90 | 40,200 | 41,800 | 40,200 | 7,920,700 | 327,916,980,000 |
22/01/2018 | 40,200 | 0.70 ▲ | 1.74 | 39,500 | 40,500 | 39,500 | 4,543,900 | 182,664,780,000 |
19/01/2018 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 40,400 | 39,200 | 4,676,400 | 184,717,800,000 |
18/01/2018 | 39,500 | 0.50 ▲ | 1.27 | 39,000 | 39,500 | 38,300 | 3,732,600 | 147,437,700,000 |
17/01/2018 | 39,000 | 0.20 ▲ | 0.51 | 38,800 | 40,200 | 38,700 | 4,080,500 | 159,139,500,000 |
16/01/2018 | 38,800 | -0.20 ▼ | -0.52 | 39,000 | 39,300 | 38,500 | 3,385,800 | 131,369,040,000 |
15/01/2018 | 39,000 | -0.10 ▼ | -0.26 | 39,100 | 39,300 | 38,300 | 3,365,500 | 131,254,500,000 |
12/01/2018 | 39,100 | -0.90 ▼ | -2.30 | 40,000 | 40,200 | 38,900 | 7,567,600 | 295,893,160,000 |
11/01/2018 | 40,000 | 0.20 ▲ | 0.50 | 39,800 | 40,000 | 39,000 | 4,922,800 | 196,912,000,000 |
10/01/2018 | 39,800 | -0.50 ▼ | -1.26 | 40,300 | 40,700 | 39,400 | 4,637,000 | 184,552,600,000 |
09/01/2018 | 40,300 | 0.20 ▲ | 0.50 | 40,100 | 40,700 | 39,000 | 4,744,000 | 191,183,200,000 |
08/01/2018 | 40,100 | 1.30 ▲ | 3.24 | 38,800 | 40,100 | 38,800 | 3,878,300 | 155,519,830,000 |
05/01/2018 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 39,500 | 38,400 | 6,452,500 | 250,357,000,000 |
04/01/2018 | 38,800 | 0.10 ▲ | 0.26 | 38,700 | 38,900 | 38,400 | 6,364,100 | 246,927,080,000 |
03/01/2018 | 38,700 | -0.10 ▼ | -0.26 | 38,800 | 39,100 | 38,000 | 5,055,000 | 195,628,500,000 |
02/01/2018 | 38,800 | 1.90 ▲ | 4.90 | 36,900 | 38,900 | 36,800 | 3,656,400 | 141,868,320,000 |
29/12/2017 | 36,900 | 0.10 ▲ | 0.27 | 36,800 | 37,500 | 36,600 | 4,465,700 | 164,784,330,000 |
28/12/2017 | 36,800 | 0.30 ▲ | 0.82 | 36,500 | 37,100 | 36,600 | 5,693,700 | 209,528,160,000 |
27/12/2017 | 36,500 | 1.80 ▲ | 4.93 | 34,700 | 36,700 | 34,700 | 6,665,900 | 243,305,350,000 |
26/12/2017 | 34,700 | 0.20 ▲ | 0.58 | 34,500 | 34,700 | 34,200 | 4,903,700 | 170,158,390,000 |
25/12/2017 | 34,500 | -0.10 ▼ | -0.29 | 34,600 | 35,000 | 34,300 | 3,242,300 | 111,859,350,000 |
22/12/2017 | 34,600 | -0.10 ▼ | -0.29 | 34,700 | 34,900 | 34,400 | 2,073,000 | 71,725,800,000 |
21/12/2017 | 34,700 | -0.10 ▼ | -0.29 | 34,800 | 35,200 | 34,700 | 4,332,600 | 150,341,220,000 |
20/12/2017 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 35,400 | 34,700 | 4,204,900 | 146,330,520,000 |
19/12/2017 | 35,300 | 0.20 ▲ | 0.57 | 35,100 | 35,400 | 35,100 | 331,300 | 11,694,890,000 |
18/12/2017 | 34,800 | 0.60 ▲ | 1.72 | 34,200 | 34,900 | 34,500 | 178,200 | 6,201,360,000 |
15/12/2017 | 34,000 | -0.20 ▼ | -0.59 | 34,200 | 34,200 | 33,900 | 189,700 | 6,449,800,000 |
14/12/2017 | 33,800 | 0.00 ■■ | 0.00 | 33,800 | 33,800 | 33,800 | 10,000 | 338,000,000 |
13/12/2017 | 33,900 | -0.70 ▼ | -2.06 | 34,600 | 34,800 | 33,900 | 86,200 | 2,922,180,000 |
12/12/2017 | 35,200 | -0.20 ▼ | -0.57 | 35,400 | 35,600 | 35,200 | 178,600 | 6,286,720,000 |
11/12/2017 | 35,500 | -0.50 ▼ | -1.41 | 36,000 | 35,900 | 35,000 | 343,500 | 12,194,250,000 |
08/12/2017 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,100 | 68,200 | 2,468,840,000 |
07/12/2017 | 36,200 | 0.90 ▲ | 2.49 | 34,900 | 36,100 | 34,900 | 2,278,400 | 82,478,080,000 |
01/12/2017 | 35,000 | 0.10 ▲ | 0.29 | 35,000 | 35,300 | 34,800 | 771,000 | 26,985,000,000 |
30/11/2017 | 34,900 | 0.40 ▲ | 1.16 | 34,800 | 35,500 | 34,600 | 3,947,759 | 137,776,789,100 |
29/11/2017 | 34,500 | 0.50 ▲ | 1.47 | 34,000 | 34,600 | 34,000 | 1,466,786 | 50,604,117,000 |
28/11/2017 | 34,000 | -0.20 ▼ | -0.58 | 34,000 | 34,500 | 33,800 | 1,486,928 | 50,555,552,000 |
24/11/2017 | 34,100 | 0.10 ▲ | 0.29 | 34,200 | 34,200 | 33,500 | 1,537,052 | 52,413,473,200 |
23/11/2017 | 34,000 | 0.10 ▲ | 0.29 | 33,900 | 34,800 | 33,700 | 2,520,785 | 85,706,690,000 |
22/11/2017 | 33,900 | 1.10 ▲ | 3.35 | 32,700 | 33,900 | 32,000 | 2,907,841 | 98,575,809,900 |
21/11/2017 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 33,500 | 32,500 | 2,009,143 | 65,899,890,400 |
17/11/2017 | 33,100 | 0.00 ■■ | 0.00 | 33,200 | 33,400 | 32,600 | 2,288,362 | 75,744,782,200 |
16/11/2017 | 33,100 | 0.60 ▲ | 1.85 | 32,600 | 33,200 | 32,500 | 4,200,524 | 139,037,344,400 |
15/11/2017 | 32,500 | 0.30 ▲ | 0.93 | 32,800 | 33,000 | 32,200 | 1,475,303 | 47,947,347,500 |
14/11/2017 | 32,200 | 0.40 ▲ | 1.26 | 31,800 | 32,900 | 31,600 | 1,848,620 | 59,525,564,000 |
13/11/2017 | 31,800 | -0.20 ▼ | -0.62 | 32,100 | 32,300 | 31,700 | 1,861,000 | 59,179,800,000 |
10/11/2017 | 32,000 | 0.50 ▲ | 1.59 | 31,500 | 32,300 | 31,500 | 2,280,926 | 72,989,632,000 |
09/11/2017 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 31,700 | 31,200 | 1,171,786 | 36,911,259,000 |
08/11/2017 | 31,400 | 0.60 ▲ | 1.95 | 30,900 | 31,400 | 30,800 | 1,340,921 | 42,104,919,400 |
07/11/2017 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 31,100 | 30,700 | 1,229,311 | 37,862,778,800 |
06/11/2017 | 30,800 | 0.40 ▲ | 1.32 | 30,000 | 30,900 | 30,000 | 798,248 | 24,586,038,400 |
03/11/2017 | 30,400 | 0.60 ▲ | 2.01 | 29,800 | 30,500 | 29,300 | 2,147,564 | 65,285,945,600 |
02/11/2017 | 29,800 | -0.90 ▼ | -2.93 | 30,700 | 30,800 | 29,800 | 3,243,328 | 96,651,174,400 |
01/11/2017 | 30,700 | 0.10 ▲ | 0.33 | 30,600 | 31,000 | 30,600 | 954,826 | 29,313,158,200 |
31/10/2017 | 30,600 | -0.70 ▼ | -2.24 | 31,900 | 31,900 | 30,300 | 2,365,341 | 72,379,434,600 |
30/10/2017 | 31,300 | -0.60 ▼ | -1.88 | 32,100 | 32,400 | 31,300 | 1,998,813 | 62,562,846,900 |
27/10/2017 | 31,900 | 0.40 ▲ | 1.27 | 31,500 | 31,900 | 31,200 | 909,500 | 29,013,050,000 |
26/10/2017 | 31,500 | -0.40 ▼ | -1.25 | 31,900 | 32,100 | 31,400 | 1,924,655 | 60,626,632,500 |
25/10/2017 | 31,900 | 0.80 ▲ | 2.57 | 31,200 | 32,100 | 31,000 | 1,101,897 | 35,150,514,300 |
24/10/2017 | 31,100 | 0.40 ▲ | 1.30 | 27,700 | 31,200 | 27,700 | 2,602,005 | 80,922,355,500 |
23/10/2017 | 30,700 | -1.00 ▼ | -3.15 | 31,700 | 31,700 | 30,700 | 2,601,188 | 79,856,471,600 |
20/10/2017 | 31,700 | -0.70 ▼ | -2.16 | 32,400 | 32,500 | 31,500 | 2,328,487 | 73,813,037,900 |
19/10/2017 | 32,400 | -0.50 ▼ | -1.52 | 32,900 | 33,000 | 32,200 | 1,941,687 | 62,910,658,800 |
18/10/2017 | 32,900 | 0.10 ▲ | 0.30 | 33,200 | 33,600 | 32,800 | 2,272,988 | 74,781,305,200 |
17/10/2017 | 32,800 | 0.10 ▲ | 0.31 | 32,700 | 32,800 | 32,600 | 953,781 | 31,284,016,800 |
16/10/2017 | 32,700 | 0.30 ▲ | 0.93 | 32,400 | 32,800 | 32,300 | 1,321,717 | 43,220,145,900 |
13/10/2017 | 32,400 | 0.60 ▲ | 1.89 | 31,900 | 32,500 | 31,500 | 1,752,064 | 56,766,873,600 |
12/10/2017 | 31,800 | -0.20 ▼ | -0.62 | 32,000 | 32,100 | 31,700 | 1,384,961 | 44,041,759,800 |
11/10/2017 | 32,000 | 0.10 ▲ | 0.31 | 32,000 | 32,200 | 31,800 | 1,813,951 | 58,046,432,000 |
10/10/2017 | 31,900 | 0.00 ■■ | 0.00 | 31,000 | 32,300 | 31,000 | 1,666,381 | 53,157,553,900 |
09/10/2017 | 31,900 | 0.60 ▲ | 1.92 | 31,300 | 32,300 | 31,300 | 3,064,014 | 97,742,046,600 |
06/10/2017 | 31,300 | 0.80 ▲ | 2.62 | 30,500 | 31,400 | 30,500 | 2,764,427 | 86,526,565,100 |
05/10/2017 | 30,500 | -0.40 ▼ | -1.29 | 30,900 | 31,400 | 30,500 | 3,049,742 | 93,017,131,000 |
04/10/2017 | 30,900 | 0.60 ▲ | 1.98 | 30,300 | 30,900 | 30,300 | 1,937,080 | 59,855,772,000 |
03/10/2017 | 30,300 | -0.10 ▼ | -0.33 | 30,200 | 30,500 | 29,900 | 1,368,746 | 41,473,003,800 |
02/10/2017 | 30,400 | -0.20 ▼ | -0.65 | 30,700 | 30,700 | 30,300 | 755,459 | 22,965,953,600 |
29/09/2017 | 30,600 | 0.30 ▲ | 0.99 | 30,300 | 30,700 | 30,100 | 920,886 | 28,179,111,600 |
28/09/2017 | 30,300 | 0.20 ▲ | 0.66 | 33,100 | 33,100 | 30,000 | 1,223,493 | 37,071,837,900 |
27/09/2017 | 30,100 | -0.50 ▼ | -1.63 | 30,500 | 30,500 | 30,000 | 1,153,295 | 34,714,179,500 |
26/09/2017 | 30,600 | 0.50 ▲ | 1.66 | 30,300 | 30,800 | 30,100 | 2,766,949 | 84,668,639,400 |
25/09/2017 | 30,100 | 0.90 ▲ | 3.08 | 29,200 | 30,400 | 29,000 | 3,381,864 | 101,794,106,400 |
22/09/2017 | 29,200 | 0.80 ▲ | 2.82 | 28,400 | 29,300 | 28,400 | 3,958,618 | 115,591,645,600 |
21/09/2017 | 28,400 | 0.30 ▲ | 1.07 | 28,300 | 28,600 | 28,000 | 1,389,322 | 39,456,744,800 |
20/09/2017 | 28,100 | 0.00 ■■ | 0.00 | 28,300 | 28,400 | 28,100 | 882,705 | 24,804,010,500 |
19/09/2017 | 28,100 | -0.10 ▼ | -0.35 | 28,200 | 28,700 | 28,100 | 1,331,569 | 37,417,088,900 |
18/09/2017 | 28,200 | 0.10 ▲ | 0.36 | 28,100 | 28,600 | 28,100 | 1,222,983 | 34,488,120,600 |
15/09/2017 | 28,100 | -0.10 ▼ | -0.35 | 28,200 | 28,500 | 28,000 | 1,606,884 | 45,153,440,400 |
14/09/2017 | 28,200 | -0.20 ▼ | -0.70 | 28,300 | 28,500 | 28,100 | 1,994,968 | 56,258,097,600 |
13/09/2017 | 28,400 | 0.60 ▲ | 2.16 | 27,900 | 28,400 | 27,800 | 677,371 | 19,237,336,400 |
12/09/2017 | 27,800 | 0.30 ▲ | 1.09 | 27,500 | 28,100 | 27,400 | 1,235,103 | 34,335,863,400 |
11/09/2017 | 27,500 | -0.60 ▼ | -2.14 | 28,000 | 28,500 | 27,500 | 2,132,362 | 58,639,955,000 |
08/09/2017 | 28,100 | -0.50 ▼ | -1.75 | 28,600 | 28,700 | 28,000 | 1,334,473 | 37,498,691,300 |
07/09/2017 | 28,600 | -0.30 ▼ | -1.04 | 28,900 | 29,100 | 28,500 | 1,174,302 | 33,585,037,200 |
06/09/2017 | 28,900 | -0.10 ▼ | -0.34 | 29,100 | 29,100 | 28,700 | 626,895 | 18,117,265,500 |
05/09/2017 | 29,000 | 0.40 ▲ | 1.40 | 28,600 | 29,200 | 28,600 | 990,815 | 28,733,635,000 |
01/09/2017 | 28,600 | -0.10 ▼ | -0.35 | 28,700 | 28,800 | 28,200 | 709,220 | 20,283,692,000 |
31/08/2017 | 28,700 | 0.20 ▲ | 0.70 | 28,600 | 29,500 | 28,600 | 2,318,417 | 66,538,567,900 |
30/08/2017 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,900 | 28,300 | 1,653,058 | 47,112,153,000 |
29/08/2017 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 29,500 | 28,100 | 4,269,159 | 122,097,947,400 |
28/08/2017 | 28,500 | 0.90 ▲ | 3.26 | 27,600 | 28,700 | 27,600 | 2,649,215 | 75,502,627,500 |
25/08/2017 | 27,600 | 0.20 ▲ | 0.73 | 27,400 | 28,300 | 27,400 | 2,024,567 | 55,878,049,200 |
24/08/2017 | 27,400 | 1.00 ▲ | 3.79 | 26,400 | 27,600 | 26,400 | 7,254,759 | 198,780,396,600 |
23/08/2017 | 26,400 | 0.20 ▲ | 0.76 | 26,100 | 26,500 | 26,100 | 740,021 | 19,536,554,400 |
22/08/2017 | 26,200 | 0.00 ■■ | 0.00 | 26,300 | 26,500 | 26,000 | 986,115 | 25,836,213,000 |
21/08/2017 | 26,200 | 0.50 ▲ | 1.95 | 25,700 | 26,800 | 25,700 | 4,413,094 | 115,623,062,800 |
18/08/2017 | 25,700 | 0.10 ▲ | 0.39 | 25,500 | 25,700 | 25,200 | 1,175,485 | 30,209,964,500 |
17/08/2017 | 25,600 | -0.30 ▼ | -1.16 | 26,000 | 26,100 | 25,600 | 553,039 | 14,157,798,400 |
16/08/2017 | 25,900 | 0.10 ▲ | 0.39 | 25,800 | 25,900 | 25,700 | 487,273 | 12,620,370,700 |
15/08/2017 | 25,800 | 0.10 ▲ | 0.39 | 25,700 | 25,900 | 25,700 | 799,795 | 20,634,711,000 |
14/08/2017 | 25,700 | 0.30 ▲ | 1.18 | 25,300 | 25,700 | 25,300 | 657,975 | 16,909,957,500 |
11/08/2017 | 25,400 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,300 | 774,623 | 19,675,424,200 |
10/08/2017 | 25,400 | -0.20 ▼ | -0.78 | 25,400 | 25,700 | 25,300 | 1,139,760 | 28,949,904,000 |
09/08/2017 | 25,600 | -0.40 ▼ | -1.54 | 26,000 | 26,000 | 25,400 | 1,649,412 | 42,224,947,200 |
08/08/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,400 | 26,500 | 25,900 | 382,940 | 9,956,440,000 |
07/08/2017 | 26,000 | 0.20 ▲ | 0.78 | 25,800 | 26,300 | 25,800 | 1,478,734 | 38,447,084,000 |
04/08/2017 | 25,800 | -0.20 ▼ | -0.77 | 25,800 | 25,900 | 25,700 | 1,200,627 | 30,976,176,600 |
03/08/2017 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,100 | 25,800 | 936,752 | 24,355,552,000 |
02/08/2017 | 26,100 | 0.00 ■■ | 0.00 | 25,900 | 26,100 | 25,700 | 1,578,560 | 41,200,416,000 |
01/08/2017 | 26,100 | 0.10 ▲ | 0.38 | 26,100 | 26,500 | 26,100 | 1,566,838 | 40,894,471,800 |
31/07/2017 | 26,000 | 0.20 ▲ | 0.78 | 26,000 | 26,200 | 25,800 | 1,567,378 | 40,751,828,000 |
28/07/2017 | 25,800 | 0.40 ▲ | 1.57 | 25,500 | 25,900 | 25,500 | 718,964 | 18,549,271,200 |
27/07/2017 | 25,400 | -0.20 ▼ | -0.78 | 25,300 | 25,700 | 25,100 | 581,124 | 14,760,549,600 |
26/07/2017 | 25,600 | 0.50 ▲ | 1.99 | 25,100 | 25,700 | 25,100 | 651,186 | 16,670,361,600 |
25/07/2017 | 25,100 | 0.40 ▲ | 1.62 | 24,900 | 25,100 | 24,800 | 808,354 | 20,289,685,400 |
24/07/2017 | 24,700 | -0.30 ▼ | -1.20 | 25,000 | 25,000 | 24,400 | 1,117,565 | 27,603,855,500 |
21/07/2017 | 25,000 | -0.20 ▼ | -0.79 | 25,200 | 25,300 | 25,000 | 357,297 | 8,932,425,000 |
20/07/2017 | 25,200 | 0.10 ▲ | 0.40 | 25,100 | 25,200 | 24,900 | 731,184 | 18,425,836,800 |
19/07/2017 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,300 | 25,100 | 584,611 | 14,673,736,100 |
18/07/2017 | 25,100 | 0.20 ▲ | 0.80 | 24,900 | 25,300 | 24,800 | 2,229,835 | 55,968,858,500 |
17/07/2017 | 24,900 | -0.90 ▼ | -3.49 | 25,800 | 25,800 | 24,900 | 3,160,757 | 78,702,849,300 |
14/07/2017 | 25,800 | -0.10 ▼ | -0.39 | 26,000 | 26,000 | 25,700 | 366,894 | 9,465,865,200 |
13/07/2017 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,000 | 25,700 | 734,955 | 19,035,334,500 |
12/07/2017 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,200 | 25,900 | 1,160,871 | 30,066,558,900 |
11/07/2017 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,000 | 25,700 | 1,562,679 | 40,473,386,100 |
10/07/2017 | 25,900 | -0.60 ▼ | -2.26 | 26,500 | 26,600 | 25,800 | 2,657,063 | 68,817,931,700 |
07/07/2017 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,900 | 26,300 | 2,656,919 | 70,408,353,500 |
06/07/2017 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,600 | 26,300 | 1,436,039 | 38,055,033,500 |
05/07/2017 | 26,500 | 0.30 ▲ | 1.15 | 26,200 | 26,600 | 26,100 | 1,489,515 | 39,472,147,500 |
04/07/2017 | 26,200 | -0.20 ▼ | -0.76 | 26,400 | 26,600 | 26,100 | 913,620 | 23,936,844,000 |
03/07/2017 | 26,400 | 0.50 ▲ | 1.93 | 26,000 | 26,700 | 26,000 | 2,832,824 | 74,786,553,600 |
30/06/2017 | 25,900 | -0.10 ▼ | -0.38 | 26,100 | 26,200 | 25,900 | 663,360 | 17,181,024,000 |
29/06/2017 | 26,000 | 0.20 ▲ | 0.78 | 25,800 | 26,100 | 25,800 | 928,253 | 24,134,578,000 |
28/06/2017 | 25,800 | -0.10 ▼ | -0.39 | 25,800 | 26,000 | 25,600 | 861,040 | 22,214,832,000 |
27/06/2017 | 25,900 | -0.20 ▼ | -0.77 | 26,000 | 26,200 | 25,800 | 681,015 | 17,638,288,500 |
26/06/2017 | 26,100 | 0.40 ▲ | 1.56 | 25,700 | 26,200 | 25,700 | 1,201,089 | 31,348,422,900 |
23/06/2017 | 25,700 | -0.40 ▼ | -1.53 | 26,000 | 26,100 | 25,600 | 2,881,921 | 74,065,369,700 |
22/06/2017 | 26,100 | -0.20 ▼ | -0.76 | 26,300 | 26,500 | 26,100 | 1,990,597 | 51,954,581,700 |
21/06/2017 | 26,300 | -0.50 ▼ | -1.87 | 26,800 | 26,900 | 26,100 | 3,907,011 | 102,754,389,300 |
20/06/2017 | 26,800 | 0.20 ▲ | 0.75 | 26,700 | 27,100 | 26,700 | 2,009,016 | 53,841,628,800 |
19/06/2017 | 26,600 | 0.20 ▲ | 0.76 | 26,600 | 26,700 | 26,400 | 2,509,473 | 66,751,981,800 |
16/06/2017 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,500 | 26,300 | 1,073,742 | 28,346,788,800 |
15/06/2017 | 26,400 | -0.30 ▼ | -1.12 | 26,700 | 26,800 | 26,400 | 2,027,588 | 53,528,323,200 |
14/06/2017 | 26,700 | 0.20 ▲ | 0.75 | 26,600 | 26,900 | 26,500 | 2,095,019 | 55,937,007,300 |
13/06/2017 | 26,500 | 0.50 ▲ | 1.92 | 26,000 | 26,800 | 25,900 | 2,560,207 | 67,845,485,500 |
09/06/2017 | 26,200 | 0.10 ▲ | 0.38 | 26,000 | 26,500 | 26,000 | 1,633,448 | 42,796,337,600 |
08/06/2017 | 26,100 | -0.30 ▼ | -1.14 | 26,400 | 26,600 | 25,900 | 1,793,086 | 46,799,544,600 |
07/06/2017 | 26,400 | 1.10 ▲ | 4.35 | 25,500 | 26,700 | 25,200 | 9,677,631 | 255,489,458,400 |
06/06/2017 | 25,300 | 0.50 ▲ | 2.02 | 25,200 | 25,300 | 24,900 | 2,786,052 | 70,487,115,600 |
05/06/2017 | 24,800 | 0.10 ▲ | 0.40 | 24,700 | 25,200 | 24,700 | 2,071,223 | 51,366,330,400 |
02/06/2017 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 24,900 | 24,400 | 2,358,110 | 58,245,317,000 |
01/06/2017 | 24,800 | -0.20 ▼ | -0.80 | 25,000 | 25,400 | 24,800 | 2,213,737 | 54,900,677,600 |
31/05/2017 | 25,000 | 0.00 ■■ | 0.00 | 24,900 | 25,400 | 24,900 | 1,808,309 | 45,207,725,000 |
30/05/2017 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,600 | 24,900 | 3,271,836 | 81,795,900,000 |
29/05/2017 | 25,100 | 0.10 ▲ | 0.40 | 24,800 | 25,500 | 24,800 | 2,434,669 | 61,110,191,900 |
26/05/2017 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,200 | 24,900 | 1,931,186 | 48,279,650,000 |
25/05/2017 | 25,100 | -0.10 ▼ | -0.40 | 25,300 | 25,800 | 25,100 | 4,482,961 | 112,522,321,100 |
24/05/2017 | 25,200 | 0.70 ▲ | 2.86 | 24,500 | 25,500 | 24,500 | 2,741,337 | 69,081,692,400 |
23/05/2017 | 24,500 | -0.60 ▼ | -2.39 | 25,200 | 25,400 | 24,500 | 3,154,806 | 77,292,747,000 |
22/05/2017 | 25,100 | 0.40 ▲ | 1.62 | 24,700 | 25,700 | 24,700 | 8,110,171 | 203,565,292,100 |
19/05/2017 | 24,700 | 0.20 ▲ | 0.82 | 24,500 | 25,100 | 24,300 | 3,380,097 | 83,488,395,900 |
18/05/2017 | 24,500 | 0.10 ▲ | 0.41 | 24,400 | 25,100 | 24,200 | 4,440,070 | 108,781,715,000 |
17/05/2017 | 24,400 | 0.50 ▲ | 2.09 | 23,900 | 24,400 | 23,900 | 2,463,380 | 60,106,472,000 |
16/05/2017 | 23,900 | 0.40 ▲ | 1.70 | 23,300 | 24,300 | 23,300 | 4,063,912 | 97,127,496,800 |
15/05/2017 | 23,500 | -0.10 ▼ | -0.42 | 23,600 | 23,700 | 23,300 | 1,557,823 | 36,608,840,500 |
09/05/2017 | 23,700 | 0.60 ▲ | 2.60 | 23,100 | 23,800 | 23,000 | 1,873,308 | 44,397,399,600 |
08/05/2017 | 23,100 | -0.40 ▼ | -1.70 | 23,400 | 23,600 | 23,000 | 1,334,252 | 30,821,221,200 |
05/05/2017 | 23,500 | -0.30 ▼ | -1.26 | 23,800 | 24,000 | 23,400 | 1,540,483 | 36,201,350,500 |
04/05/2017 | 23,800 | 0.00 ■■ | 0.00 | 23,900 | 24,000 | 23,600 | 1,511,935 | 35,984,053,000 |
03/05/2017 | 23,800 | 0.60 ▲ | 2.59 | 23,200 | 23,900 | 23,200 | 2,622,355 | 62,412,049,000 |
28/04/2017 | 23,200 | 0.50 ▲ | 2.20 | 22,600 | 23,400 | 22,200 | 3,189,572 | 73,998,070,400 |
27/04/2017 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 23,000 | 22,600 | 867,590 | 19,694,293,000 |
26/04/2017 | 22,700 | 0.60 ▲ | 2.71 | 22,300 | 22,800 | 22,100 | 1,183,165 | 26,857,845,500 |
25/04/2017 | 22,100 | -0.40 ▼ | -1.78 | 22,300 | 22,600 | 22,100 | 1,796,943 | 39,712,440,300 |
24/04/2017 | 22,500 | -0.20 ▼ | -0.88 | 22,500 | 22,700 | 22,500 | 1,041,557 | 23,435,032,500 |
21/04/2017 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,800 | 22,500 | 1,166,146 | 26,471,514,200 |
20/04/2017 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 23,000 | 22,600 | 1,029,547 | 23,370,716,900 |
19/04/2017 | 22,700 | -0.20 ▼ | -0.87 | 22,900 | 22,900 | 22,700 | 904,604 | 20,534,510,800 |
18/04/2017 | 22,900 | 0.40 ▲ | 1.78 | 22,600 | 22,900 | 22,300 | 1,966,220 | 45,026,438,000 |
17/04/2017 | 22,500 | -0.40 ▼ | -1.75 | 22,900 | 23,300 | 22,500 | 1,791,452 | 40,307,670,000 |
14/04/2017 | 22,900 | -0.10 ▼ | -0.43 | 23,000 | 23,200 | 22,500 | 2,869,490 | 65,711,321,000 |
13/04/2017 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,500 | 23,000 | 1,942,706 | 44,682,238,000 |
12/04/2017 | 23,100 | -0.60 ▼ | -2.53 | 23,700 | 23,900 | 23,000 | 4,187,963 | 96,741,945,300 |
11/04/2017 | 23,700 | -0.70 ▼ | -2.87 | 24,400 | 24,400 | 23,700 | 3,447,528 | 81,706,413,600 |
10/04/2017 | 24,400 | -0.40 ▼ | -1.61 | 24,800 | 25,000 | 24,200 | 4,172,644 | 101,812,513,600 |
07/04/2017 | 24,800 | -0.40 ▼ | -1.59 | 25,200 | 25,200 | 24,600 | 2,654,414 | 65,829,467,200 |
05/04/2017 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,700 | 25,100 | 2,922,560 | 73,648,512,000 |
04/04/2017 | 25,300 | 0.30 ▲ | 1.20 | 25,100 | 25,700 | 24,900 | 4,282,474 | 108,346,592,200 |
03/04/2017 | 25,000 | 0.50 ▲ | 2.04 | 24,500 | 25,000 | 24,100 | 4,561,999 | 114,049,975,000 |
31/03/2017 | 24,500 | -0.20 ▼ | -0.81 | 24,800 | 25,000 | 24,400 | 2,374,460 | 58,174,270,000 |
30/03/2017 | 24,700 | 0.10 ▲ | 0.41 | 24,600 | 25,000 | 24,500 | 2,636,139 | 65,112,633,300 |
29/03/2017 | 24,600 | -0.10 ▼ | -0.40 | 24,800 | 24,900 | 24,300 | 4,693,967 | 115,471,588,200 |
28/03/2017 | 24,700 | -0.50 ▼ | -1.98 | 25,200 | 25,300 | 24,600 | 3,883,267 | 95,916,694,900 |
27/03/2017 | 25,200 | -0.30 ▼ | -1.18 | 25,500 | 25,900 | 24,900 | 4,647,682 | 117,121,586,400 |
24/03/2017 | 25,500 | 0.60 ▲ | 2.41 | 24,900 | 25,900 | 24,800 | 7,262,960 | 185,205,480,000 |
23/03/2017 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,100 | 24,600 | 3,086,794 | 76,861,170,600 |
22/03/2017 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,600 | 24,900 | 4,597,625 | 114,940,625,000 |
21/03/2017 | 25,000 | 1.10 ▲ | 4.60 | 24,100 | 25,100 | 24,000 | 10,618,307 | 265,457,675,000 |
20/03/2017 | 23,900 | 0.50 ▲ | 2.14 | 23,500 | 24,000 | 23,400 | 5,125,254 | 122,493,570,600 |
17/03/2017 | 23,400 | 0.20 ▲ | 0.86 | 23,400 | 24,400 | 23,000 | 5,329,369 | 124,707,234,600 |
16/03/2017 | 23,200 | 0.10 ▲ | 0.43 | 23,200 | 23,400 | 23,100 | 1,849,057 | 42,898,122,400 |
15/03/2017 | 23,100 | 0.30 ▲ | 1.32 | 22,800 | 23,400 | 22,300 | 1,841,218 | 42,532,135,800 |
14/03/2017 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 23,200 | 22,700 | 1,043,292 | 23,787,057,600 |
13/03/2017 | 22,900 | -0.80 ▼ | -3.38 | 23,700 | 23,700 | 22,900 | 3,149,747 | 72,129,206,300 |
10/03/2017 | 23,700 | 0.30 ▲ | 1.28 | 23,300 | 24,000 | 23,300 | 3,996,520 | 94,717,524,000 |
09/03/2017 | 23,400 | 0.10 ▲ | 0.43 | 23,300 | 23,900 | 23,300 | 2,499,511 | 58,488,557,400 |
08/03/2017 | 23,300 | 0.80 ▲ | 3.56 | 22,500 | 24,000 | 22,300 | 3,300,268 | 76,896,244,400 |
07/03/2017 | 22,500 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,400 | 342,874 | 7,714,665,000 |
06/03/2017 | 22,600 | -0.20 ▼ | -0.88 | 22,900 | 23,100 | 22,600 | 767,074 | 17,335,872,400 |
03/03/2017 | 22,800 | 0.30 ▲ | 1.33 | 22,500 | 22,800 | 22,000 | 658,085 | 15,004,338,000 |
02/03/2017 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 22,600 | 22,200 | 356,057 | 8,011,282,500 |
01/03/2017 | 22,600 | -0.30 ▼ | -1.31 | 22,800 | 22,800 | 22,200 | 947,826 | 21,420,867,600 |
28/02/2017 | 22,900 | 0.00 ■■ | 0.00 | 23,000 | 23,100 | 22,700 | 493,768 | 11,307,287,200 |
27/02/2017 | 22,900 | 0.20 ▲ | 0.88 | 22,700 | 23,000 | 22,700 | 652,055 | 14,932,059,500 |
24/02/2017 | 22,700 | 0.10 ▲ | 0.44 | 22,700 | 23,600 | 22,600 | 2,041,146 | 46,334,014,200 |
23/02/2017 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,300 | 599,354 | 13,545,400,400 |
22/02/2017 | 22,600 | -0.10 ▼ | -0.44 | 22,700 | 22,700 | 22,100 | 890,701 | 20,129,842,600 |
21/02/2017 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,900 | 22,600 | 992,334 | 22,525,981,800 |
20/02/2017 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 23,100 | 22,600 | 1,208,009 | 27,421,804,300 |
17/02/2017 | 22,700 | 0.00 ■■ | 0.00 | 22,500 | 23,000 | 22,500 | 886,909 | 20,132,834,300 |
16/02/2017 | 22,700 | -0.60 ▼ | -2.58 | 23,400 | 23,500 | 22,700 | 1,657,991 | 37,636,395,700 |
15/02/2017 | 23,300 | -0.20 ▼ | -0.85 | 23,500 | 23,700 | 23,200 | 1,719,050 | 40,053,865,000 |
14/02/2017 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,600 | 23,200 | 630,201 | 14,809,723,500 |
13/02/2017 | 23,500 | -0.40 ▼ | -1.67 | 24,100 | 24,100 | 23,300 | 1,102,014 | 25,897,329,000 |
10/02/2017 | 23,900 | 0.20 ▲ | 0.84 | 23,700 | 24,100 | 23,700 | 2,354,611 | 56,275,202,900 |
09/02/2017 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,500 | 480,866 | 11,396,524,200 |
08/02/2017 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,900 | 23,300 | 627,023 | 14,860,445,100 |
07/02/2017 | 23,700 | 0.10 ▲ | 0.42 | 23,800 | 24,200 | 23,400 | 820,988 | 19,457,415,600 |
06/02/2017 | 23,600 | -0.60 ▼ | -2.48 | 24,200 | 24,300 | 23,500 | 1,767,267 | 41,707,501,200 |
03/02/2017 | 24,200 | 0.40 ▲ | 1.68 | 23,800 | 24,500 | 23,800 | 1,124,649 | 27,216,505,800 |
02/02/2017 | 23,800 | 0.20 ▲ | 0.85 | 23,600 | 23,900 | 22,900 | 693,910 | 16,515,058,000 |
25/01/2017 | 23,600 | 0.10 ▲ | 0.43 | 23,400 | 23,600 | 23,100 | 437,171 | 10,317,235,600 |
24/01/2017 | 23,500 | 0.60 ▲ | 2.62 | 22,900 | 23,800 | 22,600 | 722,901 | 16,988,173,500 |
23/01/2017 | 22,900 | -0.20 ▼ | -0.87 | 23,100 | 23,100 | 22,400 | 867,359 | 19,862,521,100 |
20/01/2017 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,700 | 23,000 | 614,473 | 14,194,326,300 |
19/01/2017 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,400 | 22,700 | 542,576 | 12,479,248,000 |
18/01/2017 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,700 | 22,900 | 1,360,520 | 31,428,012,000 |
17/01/2017 | 23,000 | 1.20 ▲ | 5.50 | 22,000 | 23,300 | 21,900 | 1,398,174 | 32,158,002,000 |
16/01/2017 | 21,800 | 0.30 ▲ | 1.40 | 21,500 | 21,800 | 21,300 | 575,469 | 12,545,224,200 |
13/01/2017 | 21,500 | -0.10 ▼ | -0.46 | 21,400 | 22,000 | 21,200 | 1,230,784 | 26,461,856,000 |
12/01/2017 | 21,600 | 0.00 ■■ | 0.00 | 21,500 | 22,200 | 21,300 | 1,158,392 | 25,021,267,200 |
11/01/2017 | 21,600 | 0.60 ▲ | 2.86 | 20,800 | 21,800 | 20,800 | 1,447,461 | 31,265,157,600 |
10/01/2017 | 21,000 | 0.20 ▲ | 0.96 | 20,800 | 21,100 | 20,300 | 942,499 | 19,792,479,000 |
09/01/2017 | 20,800 | 0.70 ▲ | 3.48 | 20,100 | 20,900 | 20,100 | 970,791 | 20,192,452,800 |
06/01/2017 | 20,100 | 1.00 ▲ | 5.24 | 19,100 | 20,900 | 18,900 | 1,409,824 | 28,337,462,400 |
05/01/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,200 | 19,300 | 18,900 | 471,881 | 9,012,927,100 |
04/01/2017 | 19,100 | 0.10 ▲ | 0.53 | 19,000 | 19,500 | 19,000 | 739,000 | 14,114,900,000 |
03/01/2017 | 19,000 | 1.40 ▲ | 7.95 | 17,700 | 19,000 | 17,700 | 1,609,757 | 30,585,383,000 |
30/12/2016 | 17,600 | 0.00 ■■ | 0.00 | 17,700 | 17,800 | 17,500 | 132,554 | 2,332,950,400 |
29/12/2016 | 17,600 | 0.10 ▲ | 0.57 | 17,400 | 17,800 | 17,300 | 398,898 | 7,020,604,800 |
28/12/2016 | 17,500 | 0.10 ▲ | 0.57 | 17,600 | 17,600 | 17,500 | 220,675 | 3,861,812,500 |
27/12/2016 | 17,400 | -0.40 ▼ | -2.25 | 17,500 | 17,800 | 17,400 | 320,223 | 5,571,880,200 |
26/12/2016 | 17,800 | 0.50 ▲ | 2.89 | 17,400 | 17,800 | 17,300 | 142,239 | 2,531,854,200 |
23/12/2016 | 17,300 | -0.50 ▼ | -2.81 | 17,500 | 17,800 | 17,200 | 390,028 | 6,747,484,400 |
22/12/2016 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 18,000 | 17,500 | 430,272 | 7,658,841,600 |
21/12/2016 | 17,900 | 0.90 ▲ | 5.29 | 17,100 | 18,200 | 17,100 | 939,567 | 16,818,249,300 |
20/12/2016 | 17,000 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 16,900 | 273,119 | 4,643,023,000 |
19/12/2016 | 17,000 | -0.20 ▼ | -1.16 | 17,400 | 17,400 | 17,000 | 232,663 | 3,955,271,000 |
16/12/2016 | 17,200 | 0.50 ▲ | 2.99 | 17,000 | 17,200 | 16,800 | 112,809 | 1,940,314,800 |
15/12/2016 | 16,700 | 0.10 ▲ | 0.60 | 17,000 | 17,000 | 16,600 | 141,933 | 2,370,281,100 |
14/12/2016 | 16,600 | 0.00 ■■ | 0.00 | 16,800 | 17,000 | 16,600 | 93,783 | 1,556,797,800 |
13/12/2016 | 16,600 | -0.40 ▼ | -2.35 | 17,000 | 17,000 | 16,600 | 125,191 | 2,078,170,600 |
12/12/2016 | 17,000 | -0.10 ▼ | -0.58 | 17,100 | 17,100 | 16,900 | 30,478 | 518,126,000 |
09/12/2016 | 17,100 | 0.30 ▲ | 1.79 | 16,900 | 17,200 | 16,800 | 103,048 | 1,762,120,800 |
08/12/2016 | 16,800 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 16,800 | 220,042 | 3,696,705,600 |
07/12/2016 | 16,800 | -0.30 ▼ | -1.75 | 17,100 | 17,100 | 16,600 | 226,091 | 3,798,328,800 |
06/12/2016 | 17,100 | -0.40 ▼ | -2.29 | 17,700 | 17,800 | 17,100 | 239,780 | 4,100,238,000 |
05/12/2016 | 17,500 | -0.20 ▼ | -1.13 | 17,800 | 17,800 | 17,500 | 49,063 | 858,602,500 |
02/12/2016 | 17,700 | -0.30 ▼ | -1.67 | 18,000 | 18,000 | 17,500 | 71,031 | 1,257,248,700 |
01/12/2016 | 18,000 | -1.10 ▼ | -5.76 | 17,600 | 18,100 | 17,600 | 381,829 | 6,872,922,000 |
30/11/2016 | 19,100 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 19,000 | 151,350 | 2,890,785,000 |
29/11/2016 | 19,100 | 0.00 ■■ | 0.00 | 19,000 | 19,100 | 19,000 | 234,984 | 4,488,194,400 |
28/11/2016 | 19,100 | -0.30 ▼ | -1.55 | 19,400 | 19,500 | 19,100 | 110,554 | 2,111,581,400 |
25/11/2016 | 19,400 | 0.00 ■■ | 0.00 | 19,100 | 19,400 | 19,100 | 179,786 | 3,487,848,400 |
24/11/2016 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,400 | 19,200 | 154,688 | 3,000,947,200 |
23/11/2016 | 19,300 | 0.20 ▲ | 1.05 | 19,100 | 19,300 | 19,100 | 184,640 | 3,563,552,000 |
22/11/2016 | 19,100 | 0.10 ▲ | 0.53 | 19,100 | 19,100 | 19,000 | 289,066 | 5,521,160,600 |
21/11/2016 | 19,000 | 0.10 ▲ | 0.53 | 19,100 | 19,200 | 19,000 | 45,941 | 872,879,000 |
18/11/2016 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,000 | 18,900 | 232,504 | 4,394,325,600 |
17/11/2016 | 19,000 | 0.10 ▲ | 0.53 | 19,000 | 19,100 | 19,000 | 216,720 | 4,117,680,000 |
16/11/2016 | 18,900 | -0.20 ▼ | -1.05 | 19,100 | 19,100 | 18,900 | 165,430 | 3,126,627,000 |
15/11/2016 | 19,100 | 0.10 ▲ | 0.53 | 19,200 | 19,200 | 19,000 | 147,050 | 2,808,655,000 |
14/11/2016 | 19,000 | -0.10 ▼ | -0.52 | 19,100 | 19,100 | 19,000 | 189,722 | 3,604,718,000 |
11/11/2016 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,200 | 19,000 | 180,044 | 3,438,840,400 |
10/11/2016 | 19,100 | 0.40 ▲ | 2.14 | 18,700 | 19,200 | 18,700 | 149,865 | 2,862,421,500 |
09/11/2016 | 18,700 | -0.30 ▼ | -1.58 | 19,000 | 19,000 | 18,000 | 510,554 | 9,547,359,800 |
08/11/2016 | 19,000 | -0.10 ▼ | -0.52 | 19,100 | 19,100 | 19,000 | 240,477 | 4,569,063,000 |
07/11/2016 | 19,100 | 0.10 ▲ | 0.53 | 19,000 | 19,100 | 18,900 | 140,965 | 2,692,431,500 |
04/11/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,900 | 51,973 | 987,487,000 |
03/11/2016 | 19,000 | -0.10 ▼ | -0.52 | 19,100 | 19,100 | 18,800 | 263,536 | 5,007,184,000 |
02/11/2016 | 19,100 | -0.10 ▼ | -0.52 | 19,100 | 19,200 | 19,000 | 74,747 | 1,427,667,700 |
01/11/2016 | 19,200 | 0.20 ▲ | 1.05 | 19,000 | 19,300 | 19,000 | 246,218 | 4,727,385,600 |
31/10/2016 | 19,000 | -0.40 ▼ | -2.06 | 19,300 | 19,400 | 19,000 | 200,973 | 3,818,487,000 |
28/10/2016 | 19,400 | 0.20 ▲ | 1.04 | 19,100 | 19,400 | 19,000 | 109,185 | 2,118,189,000 |
27/10/2016 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,200 | 19,000 | 184,931 | 3,550,675,200 |
26/10/2016 | 19,100 | -0.10 ▼ | -0.52 | 19,200 | 19,200 | 19,000 | 123,409 | 2,357,111,900 |
25/10/2016 | 19,200 | 0.20 ▲ | 1.05 | 19,000 | 19,200 | 18,800 | 228,430 | 4,385,856,000 |
24/10/2016 | 19,000 | -0.40 ▼ | -2.06 | 19,300 | 19,400 | 19,000 | 435,877 | 8,281,663,000 |
21/10/2016 | 19,400 | -0.10 ▼ | -0.51 | 19,500 | 19,500 | 19,300 | 115,481 | 2,240,331,400 |
20/10/2016 | 19,500 | -0.10 ▼ | -0.51 | 19,600 | 19,700 | 19,300 | 176,834 | 3,448,263,000 |
19/10/2016 | 19,600 | 0.40 ▲ | 2.08 | 19,200 | 19,800 | 19,200 | 894,546 | 17,533,101,600 |
18/10/2016 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,200 | 19,000 | 383,550 | 7,364,160,000 |
17/10/2016 | 19,100 | -0.20 ▼ | -1.04 | 19,200 | 19,200 | 19,100 | 379,894 | 7,255,975,400 |
14/10/2016 | 19,300 | -0.10 ▼ | -0.52 | 19,400 | 19,500 | 19,300 | 399,942 | 7,718,880,600 |
13/10/2016 | 19,400 | 0.10 ▲ | 0.52 | 19,200 | 19,500 | 19,200 | 297,562 | 5,772,702,800 |
12/10/2016 | 19,300 | 0.30 ▲ | 1.58 | 19,100 | 19,800 | 19,000 | 742,105 | 14,322,626,500 |
11/10/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,300 | 18,900 | 325,562 | 6,185,678,000 |
10/10/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,300 | 18,900 | 595,489 | 11,314,291,000 |
07/10/2016 | 19,000 | -0.50 ▼ | -2.56 | 19,300 | 19,400 | 18,700 | 474,856 | 9,022,264,000 |
06/10/2016 | 19,500 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,200 | 445,683 | 8,690,818,500 |
05/10/2016 | 19,500 | 0.40 ▲ | 2.09 | 19,100 | 19,700 | 19,100 | 650,032 | 12,675,624,000 |
04/10/2016 | 19,100 | 0.50 ▲ | 2.69 | 18,600 | 19,400 | 18,600 | 728,172 | 13,908,085,200 |
03/10/2016 | 18,600 | 0.30 ▲ | 1.64 | 18,400 | 19,300 | 18,300 | 584,999 | 10,880,981,400 |
30/09/2016 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,400 | 18,100 | 281,903 | 5,158,824,900 |
29/09/2016 | 18,300 | 0.10 ▲ | 0.55 | 18,300 | 18,400 | 18,200 | 413,417 | 7,565,531,100 |
28/09/2016 | 18,200 | 0.90 ▲ | 5.20 | 17,200 | 18,200 | 17,200 | 960,835 | 17,487,197,000 |
27/09/2016 | 17,300 | 0.10 ▲ | 0.58 | 17,100 | 17,400 | 17,100 | 112,486 | 1,946,007,800 |
26/09/2016 | 17,200 | -0.20 ▼ | -1.15 | 17,400 | 17,400 | 17,200 | 55,181 | 949,113,200 |
23/09/2016 | 17,400 | 0.10 ▲ | 0.58 | 17,200 | 17,400 | 17,200 | 54,315 | 945,081,000 |
22/09/2016 | 17,300 | -0.10 ▼ | -0.57 | 17,500 | 17,500 | 17,300 | 52,251 | 903,942,300 |
21/09/2016 | 17,400 | 0.30 ▲ | 1.75 | 17,100 | 17,700 | 17,100 | 181,530 | 3,158,622,000 |
20/09/2016 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,300 | 17,000 | 117,888 | 2,015,884,800 |
19/09/2016 | 17,100 | -0.20 ▼ | -1.16 | 17,200 | 17,300 | 17,100 | 39,590 | 676,989,000 |
16/09/2016 | 17,300 | 0.00 ■■ | 0.00 | 17,100 | 17,300 | 17,000 | 120,039 | 2,076,674,700 |
15/09/2016 | 17,300 | -0.10 ▼ | -0.57 | 17,300 | 17,400 | 17,100 | 160,591 | 2,778,224,300 |
14/09/2016 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,500 | 17,300 | 151,529 | 2,636,604,600 |
13/09/2016 | 17,500 | -0.10 ▼ | -0.57 | 17,500 | 17,600 | 17,400 | 76,695 | 1,342,162,500 |
12/09/2016 | 17,600 | -0.10 ▼ | -0.56 | 17,600 | 17,600 | 17,400 | 137,291 | 2,416,321,600 |
09/09/2016 | 17,700 | -0.10 ▼ | -0.56 | 17,300 | 17,800 | 17,300 | 9,453 | 167,318,100 |
08/09/2016 | 17,800 | 0.00 ■■ | 0.00 | 17,700 | 17,800 | 17,600 | 38,923 | 692,829,400 |
07/09/2016 | 17,800 | -0.10 ▼ | -0.56 | 17,800 | 17,900 | 17,700 | 37,441 | 666,449,800 |
06/09/2016 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 17,900 | 17,800 | 100,607 | 1,800,865,300 |
05/09/2016 | 17,800 | -0.10 ▼ | -0.56 | 17,800 | 17,800 | 17,700 | 78,738 | 1,401,536,400 |
01/09/2016 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,900 | 81,398 | 1,457,024,200 |
31/08/2016 | 18,000 | 0.20 ▲ | 1.12 | 17,900 | 18,000 | 17,800 | 192,835 | 3,471,030,000 |
30/08/2016 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 55,861 | 994,325,800 |
29/08/2016 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,800 | 133,815 | 2,381,907,000 |
26/08/2016 | 17,900 | 0.10 ▲ | 0.56 | 17,500 | 17,900 | 17,500 | 74,750 | 1,338,025,000 |
25/08/2016 | 17,800 | 0.30 ▲ | 1.71 | 17,600 | 17,800 | 17,500 | 86,057 | 1,531,814,600 |
24/08/2016 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,700 | 17,500 | 53,493 | 936,127,500 |
23/08/2016 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,600 | 17,400 | 100,523 | 1,769,204,800 |
22/08/2016 | 17,500 | -0.10 ▼ | -0.57 | 17,500 | 17,600 | 17,500 | 64,989 | 1,137,307,500 |
19/08/2016 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,500 | 126,316 | 2,223,161,600 |
18/08/2016 | 17,600 | -0.10 ▼ | -0.56 | 17,700 | 18,000 | 17,600 | 113,815 | 2,003,144,000 |
17/08/2016 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,800 | 17,600 | 117,280 | 2,075,856,000 |
16/08/2016 | 17,800 | 0.30 ▲ | 1.71 | 17,500 | 18,000 | 17,500 | 106,540 | 1,896,412,000 |
15/08/2016 | 17,500 | -0.20 ▼ | -1.13 | 17,600 | 17,700 | 17,500 | 39,933 | 698,827,500 |
12/08/2016 | 17,700 | 0.00 ■■ | 0.00 | 17,800 | 17,900 | 17,600 | 48,499 | 858,432,300 |
11/08/2016 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,600 | 16,038 | 283,872,600 |
10/08/2016 | 17,700 | 0.10 ▲ | 0.57 | 17,700 | 17,700 | 17,500 | 136,283 | 2,412,209,100 |
09/08/2016 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,700 | 17,500 | 32,488 | 571,788,800 |
08/08/2016 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,400 | 69,544 | 1,223,974,400 |
05/08/2016 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,700 | 17,400 | 70,318 | 1,237,596,800 |
04/08/2016 | 17,500 | 0.20 ▲ | 1.16 | 17,500 | 17,700 | 17,400 | 110,262 | 1,929,585,000 |
03/08/2016 | 17,300 | -0.20 ▼ | -1.14 | 17,500 | 17,500 | 17,300 | 75,348 | 1,303,520,400 |
02/08/2016 | 17,500 | -0.30 ▼ | -1.69 | 17,800 | 17,800 | 17,500 | 76,750 | 1,343,125,000 |
01/08/2016 | 17,800 | -0.30 ▼ | -1.66 | 18,000 | 18,100 | 17,800 | 39,056 | 695,196,800 |
29/07/2016 | 18,100 | 0.20 ▲ | 1.12 | 17,900 | 18,100 | 17,800 | 138,157 | 2,500,641,700 |
28/07/2016 | 17,900 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,800 | 33,402 | 597,895,800 |
27/07/2016 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,100 | 17,900 | 59,291 | 1,061,308,900 |
26/07/2016 | 17,900 | -0.20 ▼ | -1.10 | 18,100 | 18,200 | 17,900 | 143,345 | 2,565,875,500 |
25/07/2016 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,300 | 18,000 | 73,600 | 1,332,160,000 |
22/07/2016 | 18,100 | -0.20 ▼ | -1.09 | 18,300 | 18,300 | 18,100 | 70,617 | 1,278,167,700 |
21/07/2016 | 18,300 | -0.20 ▼ | -1.08 | 18,600 | 18,700 | 18,300 | 115,206 | 2,108,269,800 |
20/07/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,300 | 109,114 | 2,018,609,000 |
19/07/2016 | 18,500 | -0.40 ▼ | -2.12 | 18,900 | 18,900 | 18,100 | 465,733 | 8,616,060,500 |
18/07/2016 | 18,900 | -0.10 ▼ | -0.53 | 18,800 | 18,900 | 18,500 | 59,135 | 1,117,651,500 |
15/07/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 18,900 | 218,899 | 4,159,081,000 |
14/07/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,500 | 19,000 | 855,293 | 16,250,567,000 |
13/07/2016 | 19,000 | 0.50 ▲ | 2.70 | 18,500 | 19,400 | 18,500 | 437,147 | 8,305,793,000 |
12/07/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,300 | 26,771 | 495,263,500 |
11/07/2016 | 18,500 | -0.20 ▼ | -1.07 | 18,600 | 18,700 | 18,500 | 256,181 | 4,739,348,500 |
08/07/2016 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,500 | 213,318 | 3,989,046,600 |
07/07/2016 | 18,700 | 0.20 ▲ | 1.08 | 18,500 | 18,900 | 18,500 | 46,124 | 862,518,800 |
06/07/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,300 | 119,879 | 2,217,761,500 |
05/07/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,700 | 18,300 | 224,536 | 4,153,916,000 |
04/07/2016 | 18,500 | -0.50 ▼ | -2.63 | 18,700 | 18,700 | 18,400 | 289,840 | 5,362,040,000 |
01/07/2016 | 19,000 | 0.00 ■■ | 0.00 | 18,700 | 19,000 | 18,600 | 160,733 | 3,053,927,000 |
30/06/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,800 | 20,698 | 393,262,000 |
29/06/2016 | 19,000 | 0.00 ■■ | 0.00 | 18,700 | 19,000 | 18,700 | 65,672 | 1,247,768,000 |
28/06/2016 | 19,000 | -0.10 ▼ | -0.52 | 18,600 | 19,000 | 18,600 | 18,644 | 354,236,000 |
27/06/2016 | 19,100 | -0.10 ▼ | -0.52 | 18,400 | 19,100 | 18,400 | 102,503 | 1,957,807,300 |
24/06/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 18,000 | 153,703 | 2,951,097,600 |
23/06/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 19,000 | 62,511 | 1,200,211,200 |
22/06/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 19,000 | 108,886 | 2,090,611,200 |
21/06/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,100 | 19,200 | 19,000 | 130,676 | 2,508,979,200 |
20/06/2016 | 19,200 | 0.10 ▲ | 0.52 | 19,000 | 19,200 | 19,000 | 49,716 | 954,547,200 |
17/06/2016 | 19,100 | 0.00 ■■ | 0.00 | 19,000 | 19,100 | 19,000 | 118,867 | 2,270,359,700 |
16/06/2016 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,200 | 19,000 | 135,735 | 2,592,538,500 |
15/06/2016 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,000 | 51,430 | 982,313,000 |
14/06/2016 | 19,100 | 0.10 ▲ | 0.53 | 19,000 | 19,200 | 18,900 | 113,252 | 2,163,113,200 |
13/06/2016 | 19,000 | 0.00 ■■ | 0.00 | 18,900 | 19,200 | 18,800 | 138,648 | 2,634,312,000 |
10/06/2016 | 19,000 | 0.10 ▲ | 0.53 | 18,800 | 19,100 | 18,800 | 82,355 | 1,564,745,000 |
09/06/2016 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 18,900 | 18,700 | 83,647 | 1,580,928,300 |
08/06/2016 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,900 | 18,600 | 42,707 | 802,891,600 |
07/06/2016 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,600 | 28,025 | 524,067,500 |
06/06/2016 | 18,700 | 0.20 ▲ | 1.08 | 18,500 | 19,000 | 18,500 | 142,834 | 2,670,995,800 |
03/06/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,700 | 18,400 | 94,742 | 1,752,727,000 |
02/06/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,400 | 18,600 | 18,400 | 49,600 | 917,600,000 |
01/06/2016 | 18,500 | 0.10 ▲ | 0.54 | 18,700 | 18,700 | 18,400 | 72,389 | 1,339,196,500 |
31/05/2016 | 18,400 | -0.10 ▼ | -0.54 | 18,800 | 18,800 | 18,400 | 190,183 | 3,499,367,200 |
30/05/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,400 | 90,100 | 1,666,850,000 |
27/05/2016 | 18,500 | 0.20 ▲ | 1.09 | 18,300 | 18,500 | 18,300 | 170,308 | 3,150,698,000 |
26/05/2016 | 18,300 | -0.10 ▼ | -0.54 | 18,500 | 18,600 | 18,200 | 373,996 | 6,844,126,800 |
25/05/2016 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,700 | 18,400 | 174,731 | 3,215,050,400 |
24/05/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,700 | 18,500 | 204,898 | 3,790,613,000 |
23/05/2016 | 18,500 | -0.60 ▼ | -3.14 | 18,900 | 18,900 | 18,500 | 144,346 | 2,670,401,000 |
20/05/2016 | 19,100 | -0.30 ▼ | -1.55 | 19,000 | 19,400 | 18,900 | 50,349 | 961,665,900 |
19/05/2016 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,400 | 19,000 | 102,855 | 1,995,387,000 |
18/05/2016 | 19,300 | 0.30 ▲ | 1.58 | 18,900 | 19,800 | 18,700 | 520,514 | 10,045,920,200 |
17/05/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 18,800 | 266,987 | 5,072,753,000 |
16/05/2016 | 19,000 | 0.30 ▲ | 1.60 | 18,600 | 19,000 | 18,600 | 193,462 | 3,675,778,000 |
13/05/2016 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 19,200 | 18,600 | 303,678 | 5,678,778,600 |
12/05/2016 | 18,800 | 0.90 ▲ | 5.03 | 18,000 | 19,100 | 18,000 | 569,423 | 10,705,152,400 |
11/05/2016 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,000 | 17,700 | 362,991 | 6,497,538,900 |
10/05/2016 | 17,900 | -0.10 ▼ | -0.56 | 18,100 | 18,100 | 17,700 | 92,709 | 1,659,491,100 |
09/05/2016 | 18,000 | 0.20 ▲ | 1.12 | 17,800 | 18,000 | 17,700 | 233,846 | 4,209,228,000 |
06/05/2016 | 17,800 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,700 | 111,028 | 1,976,298,400 |
05/05/2016 | 17,800 | -0.10 ▼ | -0.56 | 17,700 | 17,900 | 17,600 | 151,701 | 2,700,277,800 |
04/05/2016 | 17,900 | 0.00 ■■ | 0.00 | 17,700 | 18,000 | 17,600 | 48,056 | 860,202,400 |
29/04/2016 | 17,900 | 0.20 ▲ | 1.13 | 17,700 | 17,900 | 17,600 | 75,474 | 1,350,984,600 |
28/04/2016 | 17,700 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,700 | 39,419 | 697,716,300 |
27/04/2016 | 17,800 | -0.20 ▼ | -1.11 | 18,100 | 18,100 | 17,800 | 241,006 | 4,289,906,800 |
26/04/2016 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,100 | 17,900 | 117,712 | 2,118,816,000 |
25/04/2016 | 18,000 | -0.20 ▼ | -1.10 | 18,000 | 18,300 | 17,900 | 19,229 | 346,122,000 |
22/04/2016 | 18,200 | 0.50 ▲ | 2.82 | 17,500 | 18,200 | 17,500 | 126,434 | 2,301,098,800 |
21/04/2016 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,500 | 76,583 | 1,355,519,100 |
20/04/2016 | 17,700 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,700 | 73,200 | 1,295,640,000 |
19/04/2016 | 17,800 | -0.10 ▼ | -0.56 | 18,200 | 18,200 | 17,700 | 27,773 | 494,359,400 |
15/04/2016 | 17,900 | 0.10 ▲ | 0.56 | 18,300 | 18,300 | 17,800 | 66,580 | 1,191,782,000 |
14/04/2016 | 17,800 | -0.30 ▼ | -1.66 | 18,000 | 18,200 | 17,800 | 89,740 | 1,597,372,000 |
13/04/2016 | 18,100 | -0.20 ▼ | -1.09 | 18,300 | 18,300 | 18,000 | 94,770 | 1,715,337,000 |
12/04/2016 | 18,300 | -0.10 ▼ | -0.54 | 18,400 | 18,400 | 18,300 | 71,515 | 1,308,724,500 |
11/04/2016 | 18,400 | -0.10 ▼ | -0.54 | 18,400 | 18,400 | 18,300 | 49,001 | 901,618,400 |
08/04/2016 | 18,500 | 0.30 ▲ | 1.65 | 18,300 | 18,500 | 18,200 | 51,607 | 954,729,500 |
07/04/2016 | 18,200 | 0.30 ▲ | 1.68 | 18,000 | 18,300 | 18,000 | 32,738 | 595,831,600 |
06/04/2016 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,800 | 164,962 | 2,952,819,800 |
05/04/2016 | 18,000 | -0.30 ▼ | -1.64 | 18,200 | 18,200 | 18,000 | 59,056 | 1,063,008,000 |
04/04/2016 | 18,300 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,000 | 69,304 | 1,268,263,200 |
01/04/2016 | 18,300 | 0.00 ■■ | 0.00 | 18,500 | 18,700 | 18,300 | 125,723 | 2,300,730,900 |
31/03/2016 | 18,300 | 0.60 ▲ | 3.39 | 18,400 | 18,400 | 18,000 | 104,162 | 1,906,164,600 |
30/03/2016 | 17,700 | -0.80 ▼ | -4.32 | 18,700 | 18,700 | 17,600 | 215,414 | 3,812,827,800 |
29/03/2016 | 18,500 | -0.10 ▼ | -0.54 | 18,500 | 18,600 | 18,500 | 72,908 | 1,348,798,000 |
28/03/2016 | 18,600 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,500 | 28,313 | 526,621,800 |
25/03/2016 | 18,600 | -0.10 ▼ | -0.53 | 19,000 | 19,000 | 18,600 | 28,280 | 526,008,000 |
24/03/2016 | 18,700 | -0.10 ▼ | -0.53 | 18,900 | 18,900 | 18,700 | 60,102 | 1,123,907,400 |
23/03/2016 | 18,800 | -0.10 ▼ | -0.53 | 18,800 | 18,900 | 18,600 | 349,539 | 6,571,333,200 |
22/03/2016 | 18,900 | -0.10 ▼ | -0.53 | 18,800 | 19,000 | 18,700 | 143,433 | 2,710,883,700 |
21/03/2016 | 19,000 | -0.10 ▼ | -0.52 | 18,900 | 19,300 | 18,200 | 48,938 | 929,822,000 |
18/03/2016 | 19,100 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 19,000 | 49,217 | 940,044,700 |
17/03/2016 | 19,100 | -0.10 ▼ | -0.52 | 19,300 | 19,300 | 19,000 | 51,939 | 992,034,900 |
16/03/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,100 | 85,539 | 1,642,348,800 |
15/03/2016 | 19,200 | 0.10 ▲ | 0.52 | 19,600 | 19,600 | 19,100 | 75,369 | 1,447,084,800 |
14/03/2016 | 19,100 | -0.30 ▼ | -1.55 | 19,200 | 19,400 | 19,100 | 130,070 | 2,484,337,000 |
11/03/2016 | 19,400 | 0.10 ▲ | 0.52 | 19,200 | 19,500 | 19,200 | 38,679 | 750,372,600 |
10/03/2016 | 19,300 | -0.10 ▼ | -0.52 | 19,300 | 19,400 | 19,200 | 127,860 | 2,467,698,000 |
09/03/2016 | 19,400 | 0.40 ▲ | 2.11 | 19,400 | 19,400 | 19,100 | 72,850 | 1,413,290,000 |
08/03/2016 | 19,000 | -0.80 ▼ | -4.04 | 19,700 | 19,700 | 19,000 | 349,888 | 6,647,872,000 |
07/03/2016 | 19,800 | 0.10 ▲ | 0.51 | 19,500 | 19,800 | 19,500 | 168,692 | 3,340,101,600 |
04/03/2016 | 19,700 | 0.20 ▲ | 1.03 | 19,400 | 19,700 | 19,300 | 106,154 | 2,091,233,800 |
03/03/2016 | 19,500 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,300 | 209,795 | 4,091,002,500 |
02/03/2016 | 19,500 | -0.10 ▼ | -0.51 | 19,600 | 19,600 | 19,400 | 187,244 | 3,651,258,000 |
01/03/2016 | 19,600 | -0.10 ▼ | -0.51 | 19,700 | 19,800 | 19,600 | 140,511 | 2,754,015,600 |
29/02/2016 | 19,700 | -0.20 ▼ | -1.01 | 19,900 | 19,900 | 19,500 | 192,525 | 3,792,742,500 |
26/02/2016 | 19,900 | 0.10 ▲ | 0.51 | 19,800 | 19,900 | 19,700 | 54,693 | 1,088,390,700 |
25/02/2016 | 19,800 | -0.20 ▼ | -1.00 | 20,700 | 21,600 | 19,700 | 170,309 | 3,372,118,200 |
24/02/2016 | 20,000 | 0.80 ▲ | 4.17 | 18,200 | 20,200 | 18,200 | 613,706 | 12,274,120,000 |
23/02/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,300 | 19,500 | 19,200 | 268,334 | 5,152,012,800 |
22/02/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,000 | 19,500 | 19,000 | 93,741 | 1,799,827,200 |
19/02/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,100 | 162,020 | 3,110,784,000 |
18/02/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,100 | 19,500 | 19,100 | 65,316 | 1,254,067,200 |
17/02/2016 | 19,200 | -0.20 ▼ | -1.03 | 19,400 | 19,400 | 19,000 | 141,492 | 2,716,646,400 |
16/02/2016 | 19,400 | 0.40 ▲ | 2.11 | 19,000 | 19,500 | 19,000 | 114,193 | 2,215,344,200 |
15/02/2016 | 19,000 | -0.10 ▼ | -0.52 | 19,000 | 19,200 | 18,800 | 25,161 | 478,059,000 |
05/02/2016 | 19,100 | 0.10 ▲ | 0.53 | 18,900 | 19,300 | 18,900 | 59,764 | 1,141,492,400 |
04/02/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,900 | 120,031 | 2,280,589,000 |
03/02/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,900 | 80,000 | 1,520,000,000 |
02/02/2016 | 19,000 | 0.10 ▲ | 0.53 | 18,800 | 19,000 | 18,700 | 113,430 | 2,155,170,000 |
01/02/2016 | 18,900 | -0.10 ▼ | -0.53 | 18,900 | 19,000 | 18,700 | 158,690 | 2,999,241,000 |
29/01/2016 | 19,000 | 0.00 ■■ | 0.00 | 18,900 | 19,000 | 18,800 | 85,979 | 1,633,601,000 |
28/01/2016 | 19,000 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 18,700 | 29,261 | 555,959,000 |
27/01/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 18,800 | 154,443 | 2,934,417,000 |
26/01/2016 | 19,000 | -0.10 ▼ | -0.52 | 19,100 | 19,100 | 18,700 | 43,819 | 832,561,000 |
25/01/2016 | 19,100 | 0.50 ▲ | 2.69 | 18,700 | 19,300 | 18,700 | 143,015 | 2,731,586,500 |
22/01/2016 | 18,600 | -0.30 ▼ | -1.59 | 18,700 | 18,800 | 18,500 | 29,413 | 547,081,800 |
21/01/2016 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,500 | 91,172 | 1,723,150,800 |
20/01/2016 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,700 | 195,341 | 3,691,944,900 |
19/01/2016 | 18,900 | 0.30 ▲ | 1.61 | 18,800 | 18,900 | 18,700 | 71,934 | 1,359,552,600 |
18/01/2016 | 18,600 | -0.50 ▼ | -2.62 | 18,500 | 18,900 | 18,500 | 325,887 | 6,061,498,200 |
15/01/2016 | 19,100 | 0.10 ▲ | 0.53 | 19,000 | 19,200 | 19,000 | 260,588 | 4,977,230,800 |
14/01/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 18,900 | 315,858 | 6,001,302,000 |
13/01/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,000 | 81,357 | 1,545,783,000 |
12/01/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,300 | 19,000 | 48,154 | 914,926,000 |
11/01/2016 | 19,000 | -0.10 ▼ | -0.52 | 19,000 | 19,100 | 18,900 | 37,405 | 710,695,000 |
08/01/2016 | 19,100 | 0.00 ■■ | 0.00 | 19,000 | 19,100 | 19,000 | 84,809 | 1,619,851,900 |
07/01/2016 | 19,100 | -0.40 ▼ | -2.05 | 19,300 | 19,400 | 19,000 | 94,027 | 1,795,915,700 |
06/01/2016 | 19,500 | 0.10 ▲ | 0.52 | 19,400 | 19,500 | 19,300 | 40,589 | 791,485,500 |
05/01/2016 | 19,400 | -0.30 ▼ | -1.52 | 19,600 | 19,600 | 19,300 | 47,676 | 924,914,400 |
04/01/2016 | 19,700 | -0.10 ▼ | -0.51 | 19,800 | 19,800 | 19,600 | 36,439 | 717,848,300 |
31/12/2015 | 19,800 | 0.30 ▲ | 1.54 | 19,500 | 19,800 | 19,500 | 49,268 | 975,506,400 |
30/12/2015 | 19,500 | 0.10 ▲ | 0.52 | 19,400 | 19,500 | 19,200 | 23,229 | 452,965,500 |
29/12/2015 | 19,400 | 0.10 ▲ | 0.52 | 19,200 | 19,500 | 19,000 | 66,664 | 1,293,281,600 |
28/12/2015 | 19,300 | 0.10 ▲ | 0.52 | 19,200 | 19,400 | 19,100 | 31,329 | 604,649,700 |
25/12/2015 | 19,200 | 0.00 ■■ | 0.00 | 19,100 | 19,300 | 19,100 | 42,647 | 818,822,400 |
24/12/2015 | 19,200 | 0.00 ■■ | 0.00 | 19,100 | 19,300 | 19,100 | 46,337 | 889,670,400 |
23/12/2015 | 19,200 | -0.10 ▼ | -0.52 | 19,200 | 19,400 | 19,100 | 99,719 | 1,914,604,800 |
22/12/2015 | 19,300 | -0.10 ▼ | -0.52 | 19,400 | 19,400 | 19,300 | 3,990 | 77,007,000 |
21/12/2015 | 19,400 | 0.20 ▲ | 1.04 | 19,000 | 19,500 | 19,000 | 64,500 | 1,251,300,000 |
18/12/2015 | 19,200 | -0.30 ▼ | -1.54 | 19,500 | 19,500 | 19,200 | 61,210 | 1,175,232,000 |
17/12/2015 | 19,500 | 0.20 ▲ | 1.04 | 19,300 | 19,500 | 19,300 | 65,682 | 1,280,799,000 |
16/12/2015 | 19,300 | 0.00 ■■ | 0.00 | 19,400 | 19,600 | 19,100 | 231,288 | 4,463,858,400 |
15/12/2015 | 19,300 | -0.10 ▼ | -0.52 | 19,400 | 19,400 | 19,300 | 185,385 | 3,577,930,500 |
14/12/2015 | 19,400 | 0.00 ■■ | 0.00 | 19,200 | 19,400 | 19,000 | 10,348 | 200,751,200 |
11/12/2015 | 19,400 | 0.10 ▲ | 0.52 | 19,500 | 19,500 | 19,200 | 42,621 | 826,847,400 |
10/12/2015 | 19,300 | -0.30 ▼ | -1.53 | 19,500 | 19,500 | 19,200 | 53,969 | 1,041,601,700 |
09/12/2015 | 19,600 | 0.00 ■■ | 0.00 | 19,400 | 19,600 | 19,400 | 19,516 | 382,513,600 |
08/12/2015 | 19,600 | 0.20 ▲ | 1.03 | 19,400 | 19,600 | 19,200 | 198,616 | 3,892,873,600 |
07/12/2015 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,500 | 19,400 | 106,274 | 2,061,715,600 |
04/12/2015 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,500 | 19,200 | 93,512 | 1,814,132,800 |
03/12/2015 | 19,400 | -0.10 ▼ | -0.51 | 19,400 | 19,600 | 19,400 | 120,400 | 2,335,760,000 |
02/12/2015 | 19,500 | 0.10 ▲ | 0.52 | 19,500 | 19,500 | 19,300 | 175,800 | 3,428,100,000 |
01/12/2015 | 19,400 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,100 | 70,757 | 1,372,685,800 |
30/11/2015 | 19,400 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,000 | 65,564 | 1,271,941,600 |
27/11/2015 | 19,400 | -0.20 ▼ | -1.02 | 19,700 | 19,800 | 19,400 | 159,463 | 3,093,582,200 |
26/11/2015 | 19,600 | 0.00 ■■ | 0.00 | 19,500 | 19,800 | 19,500 | 125,075 | 2,451,470,000 |
25/11/2015 | 19,600 | 0.00 ■■ | 0.00 | 19,400 | 19,900 | 19,300 | 87,977 | 1,724,349,200 |
24/11/2015 | 19,600 | -0.30 ▼ | -1.51 | 18,000 | 20,100 | 18,000 | 104,586 | 2,049,885,600 |
23/11/2015 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,800 | 137,973 | 2,745,662,700 |
20/11/2015 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,100 | 20,000 | 52,888 | 1,057,760,000 |
19/11/2015 | 20,100 | -0.10 ▼ | -0.50 | 20,100 | 20,200 | 20,000 | 149,493 | 3,004,809,300 |
18/11/2015 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,000 | 106,123 | 2,143,684,600 |
17/11/2015 | 20,100 | -0.10 ▼ | -0.50 | 20,000 | 20,300 | 20,000 | 104,666 | 2,103,786,600 |
16/11/2015 | 20,200 | -0.30 ▼ | -1.46 | 20,100 | 20,400 | 20,000 | 182,808 | 3,692,721,600 |
13/11/2015 | 20,500 | 0.20 ▲ | 0.99 | 20,300 | 20,500 | 20,200 | 89,348 | 1,831,634,000 |
12/11/2015 | 20,300 | 0.40 ▲ | 2.01 | 20,000 | 20,300 | 19,900 | 192,162 | 3,900,888,600 |
11/11/2015 | 19,900 | -0.30 ▼ | -1.49 | 20,300 | 20,300 | 19,900 | 63,351 | 1,260,684,900 |
10/11/2015 | 20,200 | -0.20 ▼ | -0.98 | 21,500 | 21,500 | 20,200 | 59,686 | 1,205,657,200 |
09/11/2015 | 20,400 | -0.20 ▼ | -0.97 | 20,700 | 20,700 | 20,400 | 62,807 | 1,281,262,800 |
06/11/2015 | 20,600 | 0.10 ▲ | 0.49 | 20,600 | 20,700 | 20,200 | 60,404 | 1,244,322,400 |
05/11/2015 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 20,600 | 20,400 | 130,706 | 2,679,473,000 |
04/11/2015 | 20,400 | -0.20 ▼ | -0.97 | 20,700 | 20,700 | 20,400 | 114,262 | 2,330,944,800 |
03/11/2015 | 20,600 | 0.00 ■■ | 0.00 | 20,400 | 20,700 | 20,400 | 126,751 | 2,611,070,600 |
02/11/2015 | 20,600 | -0.20 ▼ | -0.96 | 20,800 | 20,800 | 20,400 | 49,251 | 1,014,570,600 |
30/10/2015 | 20,800 | 0.00 ■■ | 0.00 | 20,700 | 21,000 | 20,700 | 167,701 | 3,488,180,800 |
29/10/2015 | 20,800 | 0.20 ▲ | 0.97 | 20,700 | 20,800 | 20,600 | 204,951 | 4,262,980,800 |
28/10/2015 | 20,600 | -0.30 ▼ | -1.44 | 20,600 | 20,800 | 20,600 | 78,194 | 1,610,796,400 |
27/10/2015 | 20,900 | 0.00 ■■ | 0.00 | 20,700 | 20,900 | 20,600 | 72,424 | 1,513,661,600 |
26/10/2015 | 20,900 | 0.10 ▲ | 0.48 | 20,800 | 21,000 | 20,800 | 246,978 | 5,161,840,200 |
23/10/2015 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,700 | 175,412 | 3,648,569,600 |
22/10/2015 | 20,800 | 0.30 ▲ | 1.46 | 20,400 | 20,800 | 20,400 | 176,203 | 3,665,022,400 |
21/10/2015 | 20,500 | -0.10 ▼ | -0.49 | 20,600 | 20,800 | 20,500 | 282,119 | 5,783,439,500 |
20/10/2015 | 20,600 | -0.10 ▼ | -0.48 | 20,700 | 20,800 | 20,400 | 149,907 | 3,088,084,200 |
19/10/2015 | 20,700 | 0.00 ■■ | 0.00 | 20,300 | 20,900 | 20,300 | 178,784 | 3,700,828,800 |
16/10/2015 | 20,700 | -0.10 ▼ | -0.48 | 20,900 | 21,000 | 20,700 | 431,631 | 8,934,761,700 |
15/10/2015 | 20,800 | 0.00 ■■ | 0.00 | 20,600 | 20,900 | 20,500 | 371,189 | 7,720,731,200 |
14/10/2015 | 20,800 | 0.00 ■■ | 0.00 | 20,700 | 20,800 | 20,500 | 296,896 | 6,175,436,800 |
13/10/2015 | 20,800 | -0.10 ▼ | -0.48 | 20,700 | 20,800 | 20,600 | 230,664 | 4,797,811,200 |
12/10/2015 | 20,900 | 0.30 ▲ | 1.46 | 20,700 | 20,900 | 20,500 | 479,803 | 10,027,882,700 |
09/10/2015 | 20,600 | 0.40 ▲ | 1.98 | 20,500 | 20,700 | 20,400 | 557,772 | 11,490,103,200 |
08/10/2015 | 20,200 | 0.30 ▲ | 1.51 | 19,800 | 20,700 | 19,800 | 541,780 | 10,943,956,000 |
07/10/2015 | 19,900 | -0.30 ▼ | -1.49 | 20,400 | 20,400 | 19,900 | 188,078 | 3,742,752,200 |
06/10/2015 | 20,200 | 0.60 ▲ | 3.06 | 19,700 | 20,400 | 19,700 | 895,315 | 18,085,363,000 |
05/10/2015 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,600 | 19,300 | 220,204 | 4,315,998,400 |
02/10/2015 | 19,500 | 0.10 ▲ | 0.52 | 19,400 | 19,500 | 19,400 | 158,695 | 3,094,552,500 |
01/10/2015 | 19,400 | 0.00 ■■ | 0.00 | 19,300 | 19,500 | 17,500 | 227,369 | 4,410,958,600 |
30/09/2015 | 19,400 | 0.00 ■■ | 0.00 | 19,500 | 19,600 | 19,400 | 123,594 | 2,397,723,600 |
29/09/2015 | 19,400 | 0.10 ▲ | 0.52 | 19,200 | 19,500 | 18,800 | 299,147 | 5,803,451,800 |
28/09/2015 | 19,300 | -0.40 ▼ | -2.03 | 19,700 | 19,900 | 19,300 | 265,140 | 5,117,202,000 |
25/09/2015 | 19,700 | 0.20 ▲ | 1.03 | 19,500 | 19,700 | 19,400 | 322,242 | 6,348,167,400 |
24/09/2015 | 19,500 | 0.20 ▲ | 1.04 | 19,300 | 20,400 | 19,200 | 989,427 | 19,293,826,500 |
23/09/2015 | 19,300 | 0.10 ▲ | 0.52 | 19,400 | 19,400 | 19,000 | 207,733 | 4,009,246,900 |
22/09/2015 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,500 | 19,200 | 302,093 | 5,800,185,600 |
21/09/2015 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,400 | 19,200 | 139,262 | 2,687,756,600 |
18/09/2015 | 19,300 | 0.20 ▲ | 1.05 | 19,300 | 19,500 | 19,100 | 290,102 | 5,598,968,600 |
17/09/2015 | 19,100 | 0.40 ▲ | 2.14 | 18,900 | 19,400 | 18,800 | 647,976 | 12,376,341,600 |
16/09/2015 | 18,700 | 0.00 ■■ | 0.00 | 18,500 | 18,800 | 18,500 | 95,791 | 1,791,291,700 |
15/09/2015 | 18,700 | -0.20 ▼ | -1.06 | 19,000 | 19,000 | 18,500 | 153,480 | 2,870,076,000 |
14/09/2015 | 18,900 | -0.10 ▼ | -0.53 | 19,100 | 19,400 | 18,700 | 119,804 | 2,264,295,600 |
11/09/2015 | 19,000 | -0.20 ▼ | -1.04 | 19,200 | 19,300 | 18,900 | 161,434 | 3,067,246,000 |
10/09/2015 | 19,200 | -0.30 ▼ | -1.54 | 19,200 | 19,500 | 18,800 | 259,986 | 4,991,731,200 |
09/09/2015 | 19,500 | 0.50 ▲ | 2.63 | 19,100 | 19,500 | 19,100 | 702,756 | 13,703,742,000 |
08/09/2015 | 19,000 | 0.90 ▲ | 4.97 | 18,100 | 19,000 | 18,000 | 301,747 | 5,733,193,000 |
07/09/2015 | 18,100 | 0.20 ▲ | 1.12 | 17,900 | 18,300 | 17,900 | 140,700 | 2,546,670,000 |
04/09/2015 | 17,900 | -0.20 ▼ | -1.10 | 17,800 | 18,200 | 17,800 | 129,860 | 2,324,494,000 |
03/09/2015 | 18,100 | -0.10 ▼ | -0.55 | 18,200 | 18,400 | 18,000 | 131,193 | 2,374,593,300 |
01/09/2015 | 18,200 | -0.10 ▼ | -0.55 | 18,400 | 18,400 | 18,000 | 219,234 | 3,990,058,800 |
31/08/2015 | 18,300 | -0.50 ▼ | -2.66 | 18,800 | 18,900 | 18,300 | 186,590 | 3,414,597,000 |
28/08/2015 | 18,800 | 0.20 ▲ | 1.08 | 18,600 | 18,800 | 18,500 | 559,810 | 10,524,428,000 |
27/08/2015 | 18,600 | 0.20 ▲ | 1.09 | 18,500 | 18,900 | 18,200 | 267,961 | 4,984,074,600 |
26/08/2015 | 18,400 | 0.60 ▲ | 3.37 | 18,000 | 18,500 | 17,800 | 565,316 | 10,401,814,400 |
25/08/2015 | 17,800 | 0.70 ▲ | 4.09 | 17,200 | 18,000 | 16,600 | 729,322 | 12,981,931,600 |
24/08/2015 | 17,100 | -1.80 ▼ | -9.52 | 19,400 | 20,700 | 17,100 | 1,663,746 | 28,450,056,600 |
21/08/2015 | 18,900 | 0.00 ■■ | 0.00 | 18,800 | 18,900 | 18,300 | 851,858 | 16,100,116,200 |
20/08/2015 | 18,900 | -0.30 ▼ | -1.56 | 19,400 | 19,400 | 18,900 | 182,245 | 3,444,430,500 |
19/08/2015 | 19,200 | 0.20 ▲ | 1.05 | 19,000 | 19,500 | 18,700 | 362,735 | 6,964,512,000 |
18/08/2015 | 19,000 | 0.30 ▲ | 1.60 | 18,600 | 19,100 | 18,200 | 521,619 | 9,910,761,000 |
17/08/2015 | 18,700 | -1.10 ▼ | -5.56 | 19,800 | 19,800 | 18,600 | 1,125,772 | 21,051,936,400 |
14/08/2015 | 19,800 | -0.30 ▼ | -1.49 | 20,100 | 20,100 | 19,700 | 772,335 | 15,292,233,000 |
13/08/2015 | 20,100 | -0.40 ▼ | -1.95 | 20,400 | 20,500 | 20,000 | 552,126 | 11,097,732,600 |
12/08/2015 | 20,500 | -0.40 ▼ | -1.91 | 20,900 | 21,200 | 20,400 | 491,840 | 10,082,720,000 |
11/08/2015 | 20,900 | -0.30 ▼ | -1.42 | 21,300 | 21,600 | 20,900 | 309,493 | 6,468,403,700 |
10/08/2015 | 21,200 | 0.70 ▲ | 3.41 | 20,500 | 21,200 | 20,300 | 287,468 | 6,094,321,600 |
07/08/2015 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,800 | 20,400 | 220,667 | 4,523,673,500 |
06/08/2015 | 20,500 | -0.40 ▼ | -1.91 | 21,000 | 21,000 | 20,500 | 197,343 | 4,045,531,500 |
05/08/2015 | 20,900 | 0.30 ▲ | 1.46 | 20,600 | 20,900 | 20,600 | 288,442 | 6,028,437,800 |
04/08/2015 | 20,600 | -0.20 ▼ | -0.96 | 21,000 | 21,000 | 20,600 | 435,108 | 8,963,224,800 |
03/08/2015 | 20,800 | -0.80 ▼ | -3.70 | 21,600 | 21,600 | 20,500 | 745,685 | 15,510,248,000 |
31/07/2015 | 21,600 | -0.10 ▼ | -0.46 | 21,800 | 21,800 | 21,600 | 342,128 | 7,389,964,800 |
30/07/2015 | 21,700 | 0.00 ■■ | 0.00 | 21,600 | 22,000 | 21,500 | 338,803 | 7,352,025,100 |
29/07/2015 | 21,700 | -0.20 ▼ | -0.91 | 21,700 | 22,000 | 21,700 | 334,121 | 7,250,425,700 |
28/07/2015 | 21,900 | -0.10 ▼ | -0.45 | 22,500 | 24,200 | 21,600 | 595,210 | 13,035,099,000 |
27/07/2015 | 22,000 | 0.10 ▲ | 0.46 | 22,300 | 22,300 | 21,900 | 537,838 | 11,832,436,000 |
24/07/2015 | 21,900 | 0.10 ▲ | 0.46 | 21,800 | 22,300 | 21,700 | 241,877 | 5,297,106,300 |
23/07/2015 | 21,800 | -0.70 ▼ | -3.11 | 22,700 | 22,700 | 21,800 | 892,399 | 19,454,298,200 |
22/07/2015 | 22,500 | 1.30 ▲ | 6.13 | 23,300 | 23,300 | 21,000 | 525,766 | 11,829,735,000 |
21/07/2015 | 21,200 | -0.60 ▼ | -2.75 | 21,500 | 21,900 | 21,100 | 674,566 | 14,300,799,200 |
20/07/2015 | 21,800 | -0.20 ▼ | -0.91 | 21,900 | 21,900 | 21,200 | 1,189,236 | 25,925,344,800 |
17/07/2015 | 22,000 | -0.50 ▼ | -2.22 | 22,400 | 22,500 | 22,000 | 743,928 | 16,366,416,000 |
16/07/2015 | 22,500 | -0.10 ▼ | -0.44 | 22,500 | 22,600 | 22,100 | 744,800 | 16,758,000,000 |
15/07/2015 | 22,600 | -0.60 ▼ | -2.59 | 23,400 | 23,400 | 22,600 | 1,158,668 | 26,185,896,800 |
14/07/2015 | 23,200 | 0.40 ▲ | 1.75 | 22,900 | 23,600 | 22,900 | 2,298,523 | 53,325,733,600 |
13/07/2015 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 23,100 | 22,600 | 609,504 | 13,896,691,200 |
10/07/2015 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 23,300 | 22,700 | 682,325 | 15,488,777,500 |
09/07/2015 | 22,700 | -0.20 ▼ | -0.87 | 22,600 | 22,900 | 22,400 | 1,152,099 | 26,152,647,300 |
08/07/2015 | 22,900 | -0.70 ▼ | -2.97 | 23,200 | 23,800 | 22,500 | 1,447,415 | 33,145,803,500 |
07/07/2015 | 23,600 | 0.20 ▲ | 0.85 | 23,400 | 24,200 | 22,800 | 1,754,487 | 41,405,893,200 |
06/07/2015 | 23,400 | 1.10 ▲ | 4.93 | 22,500 | 23,400 | 22,400 | 2,519,437 | 58,954,825,800 |
03/07/2015 | 22,300 | 0.60 ▲ | 2.76 | 21,800 | 22,700 | 21,800 | 1,760,897 | 39,268,003,100 |
02/07/2015 | 21,700 | 1.00 ▲ | 4.83 | 20,200 | 21,900 | 20,200 | 1,349,683 | 29,288,121,100 |
01/07/2015 | 20,700 | 0.20 ▲ | 0.98 | 20,600 | 20,900 | 20,500 | 508,272 | 10,521,230,400 |
30/06/2015 | 20,500 | -0.30 ▼ | -1.44 | 20,800 | 21,500 | 20,500 | 915,176 | 18,761,108,000 |
29/06/2015 | 20,800 | -0.20 ▼ | -0.95 | 20,900 | 21,000 | 20,500 | 858,135 | 17,849,208,000 |
26/06/2015 | 21,000 | -0.60 ▼ | -2.78 | 21,500 | 21,800 | 21,000 | 1,009,225 | 21,193,725,000 |
25/06/2015 | 21,600 | 0.20 ▲ | 0.93 | 23,000 | 23,500 | 21,400 | 595,957 | 12,872,671,200 |
24/06/2015 | 21,400 | -0.40 ▼ | -1.83 | 22,000 | 22,000 | 21,400 | 643,475 | 13,770,365,000 |
23/06/2015 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 22,200 | 21,800 | 727,502 | 15,859,543,600 |
22/06/2015 | 21,900 | 0.20 ▲ | 0.92 | 21,500 | 22,200 | 21,500 | 834,327 | 18,271,761,300 |
19/06/2015 | 21,700 | 0.20 ▲ | 0.93 | 21,600 | 22,000 | 21,500 | 385,535 | 8,366,109,500 |
18/06/2015 | 21,500 | 0.30 ▲ | 1.42 | 21,200 | 21,900 | 21,200 | 622,294 | 13,379,321,000 |
17/06/2015 | 21,200 | -0.20 ▼ | -0.93 | 21,200 | 21,500 | 20,900 | 454,521 | 9,635,845,200 |
16/06/2015 | 21,400 | -0.40 ▼ | -1.83 | 22,000 | 22,500 | 21,400 | 859,613 | 18,395,718,200 |
15/06/2015 | 21,800 | 0.50 ▲ | 2.35 | 21,300 | 21,900 | 21,300 | 978,956 | 21,341,240,800 |
12/06/2015 | 21,300 | -0.20 ▼ | -0.93 | 21,600 | 21,900 | 21,100 | 615,109 | 13,101,821,700 |
11/06/2015 | 21,500 | -0.40 ▼ | -1.83 | 21,800 | 22,600 | 21,500 | 807,912 | 17,370,108,000 |
10/06/2015 | 21,900 | 0.00 ■■ | 0.00 | 21,600 | 21,900 | 21,100 | 977,147 | 21,399,519,300 |
09/06/2015 | 21,900 | 0.00 ■■ | 0.00 | 22,100 | 22,400 | 21,200 | 1,081,395 | 23,682,550,500 |
08/06/2015 | 21,900 | 0.30 ▲ | 1.39 | 21,600 | 22,900 | 21,600 | 1,163,634 | 25,483,584,600 |
05/06/2015 | 21,600 | 1.10 ▲ | 5.37 | 20,500 | 21,700 | 20,500 | 1,201,275 | 25,947,540,000 |
04/06/2015 | 20,500 | 0.80 ▲ | 4.06 | 19,700 | 21,200 | 19,600 | 1,126,592 | 23,095,136,000 |
03/06/2015 | 19,700 | 0.20 ▲ | 1.03 | 19,500 | 19,800 | 19,400 | 765,768 | 15,085,629,600 |
02/06/2015 | 19,500 | -0.60 ▼ | -2.99 | 20,100 | 20,300 | 19,400 | 1,219,764 | 23,785,398,000 |
01/06/2015 | 20,100 | 0.80 ▲ | 4.15 | 19,000 | 20,600 | 19,000 | 1,006,223 | 20,225,082,300 |
29/05/2015 | 19,300 | 0.20 ▲ | 1.05 | 19,000 | 19,500 | 19,000 | 805,676 | 15,549,546,800 |
28/05/2015 | 19,100 | 1.10 ▲ | 6.11 | 18,000 | 19,700 | 17,800 | 1,585,442 | 30,281,942,200 |
27/05/2015 | 18,000 | 0.50 ▲ | 2.86 | 17,500 | 18,100 | 17,200 | 833,767 | 15,007,806,000 |
26/05/2015 | 17,500 | 0.90 ▲ | 5.42 | 16,600 | 17,500 | 16,500 | 1,612,511 | 28,218,942,500 |
25/05/2015 | 16,600 | 0.50 ▲ | 3.11 | 16,400 | 16,600 | 16,300 | 401,035 | 6,657,181,000 |
22/05/2015 | 16,100 | -0.20 ▼ | -1.23 | 16,300 | 16,400 | 16,100 | 139,779 | 2,250,441,900 |
21/05/2015 | 16,300 | 0.20 ▲ | 1.24 | 16,300 | 16,400 | 16,100 | 46,433 | 756,857,900 |
20/05/2015 | 16,100 | 0.10 ▲ | 0.63 | 15,900 | 16,400 | 15,900 | 96,071 | 1,546,743,100 |
19/05/2015 | 16,000 | 0.10 ▲ | 0.63 | 16,100 | 16,200 | 15,900 | 37,354 | 597,664,000 |
18/05/2015 | 15,900 | -0.20 ▼ | -1.24 | 16,100 | 16,100 | 15,800 | 222,564 | 3,538,767,600 |
15/05/2015 | 16,100 | 0.10 ▲ | 0.63 | 16,200 | 16,200 | 15,900 | 68,959 | 1,110,239,900 |
14/05/2015 | 16,700 | 0.20 ▲ | 1.21 | 16,400 | 16,800 | 16,400 | 98,453 | 1,644,165,100 |
13/05/2015 | 16,500 | -0.10 ▼ | -0.60 | 16,500 | 16,700 | 16,300 | 327,269 | 5,399,938,500 |
12/05/2015 | 16,600 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,300 | 59,695 | 990,937,000 |
11/05/2015 | 16,600 | 0.10 ▲ | 0.61 | 16,600 | 16,700 | 16,500 | 134,947 | 2,240,120,200 |
08/05/2015 | 16,500 | -0.10 ▼ | -0.60 | 16,700 | 16,700 | 16,500 | 171,291 | 2,826,301,500 |
07/05/2015 | 16,600 | 0.00 ■■ | 0.00 | 16,500 | 16,700 | 16,400 | 121,436 | 2,015,837,600 |
06/05/2015 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,800 | 16,400 | 144,990 | 2,406,834,000 |
05/05/2015 | 16,600 | 0.20 ▲ | 1.22 | 16,300 | 16,600 | 16,100 | 48,513 | 805,315,800 |
04/05/2015 | 16,400 | -0.40 ▼ | -2.38 | 16,900 | 16,900 | 16,400 | 16,816 | 275,782,400 |
27/04/2015 | 16,800 | 0.50 ▲ | 3.07 | 16,700 | 16,900 | 16,700 | 172,955 | 2,905,644,000 |
24/04/2015 | 16,300 | -0.20 ▼ | -1.21 | 16,400 | 16,600 | 16,300 | 30,752 | 501,257,600 |
23/04/2015 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,300 | 39,006 | 643,599,000 |
22/04/2015 | 16,500 | 0.20 ▲ | 1.23 | 16,300 | 16,600 | 16,300 | 105,481 | 1,740,436,500 |
21/04/2015 | 16,300 | -0.20 ▼ | -1.21 | 16,500 | 16,500 | 16,300 | 52,353 | 853,353,900 |
20/04/2015 | 16,500 | -0.10 ▼ | -0.60 | 16,500 | 16,600 | 16,400 | 44,975 | 742,087,500 |
17/04/2015 | 16,600 | 0.10 ▲ | 0.61 | 16,500 | 16,600 | 16,400 | 36,935 | 613,121,000 |
16/04/2015 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,300 | 82,523 | 1,361,629,500 |
15/04/2015 | 16,500 | -0.10 ▼ | -0.60 | 16,500 | 16,600 | 16,400 | 42,101 | 694,666,500 |
14/04/2015 | 16,600 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,400 | 57,719 | 958,135,400 |
13/04/2015 | 16,600 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,600 | 36,940 | 613,204,000 |
10/04/2015 | 16,600 | 0.10 ▲ | 0.61 | 16,500 | 16,700 | 16,500 | 26,605 | 441,643,000 |
09/04/2015 | 16,500 | -0.10 ▼ | -0.60 | 16,600 | 16,600 | 16,400 | 153,488 | 2,532,552,000 |
08/04/2015 | 16,600 | -0.10 ▼ | -0.60 | 16,600 | 16,700 | 16,600 | 60,778 | 1,008,914,800 |
07/04/2015 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,600 | 46,793 | 781,443,100 |
06/04/2015 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,700 | 4,952 | 83,193,600 |
03/04/2015 | 16,800 | 0.20 ▲ | 1.20 | 16,600 | 16,800 | 16,500 | 51,215 | 860,412,000 |
02/04/2015 | 16,600 | 0.10 ▲ | 0.61 | 16,500 | 16,800 | 16,500 | 159,003 | 2,639,449,800 |
01/04/2015 | 16,500 | -0.20 ▼ | -1.20 | 16,700 | 16,800 | 16,500 | 252,663 | 4,168,939,500 |
31/03/2015 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,900 | 16,700 | 57,640 | 962,588,000 |
30/03/2015 | 16,800 | 0.00 ■■ | 0.00 | 16,700 | 16,900 | 16,700 | 187,169 | 3,144,439,200 |
27/03/2015 | 16,800 | -0.20 ▼ | -1.18 | 17,000 | 17,000 | 16,800 | 150,742 | 2,532,465,600 |
26/03/2015 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,100 | 16,900 | 165,791 | 2,818,447,000 |
25/03/2015 | 17,000 | 0.20 ▲ | 1.19 | 16,800 | 17,000 | 16,800 | 122,734 | 2,086,478,000 |
24/03/2015 | 16,800 | -0.10 ▼ | -0.59 | 16,900 | 16,900 | 16,700 | 222,685 | 3,741,108,000 |
23/03/2015 | 16,900 | -0.20 ▼ | -1.17 | 17,000 | 17,000 | 16,900 | 57,431 | 970,583,900 |
20/03/2015 | 17,100 | 0.20 ▲ | 1.18 | 16,900 | 17,100 | 16,900 | 116,347 | 1,989,533,700 |
19/03/2015 | 16,900 | 0.00 ■■ | 0.00 | 17,000 | 18,000 | 16,900 | 129,073 | 2,181,333,700 |
18/03/2015 | 16,900 | 0.00 ■■ | 0.00 | 15,300 | 17,000 | 15,300 | 259,352 | 4,383,048,800 |
17/03/2015 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,900 | 118,588 | 2,004,137,200 |
16/03/2015 | 16,900 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,800 | 340,462 | 5,753,807,800 |
13/03/2015 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,100 | 16,900 | 162,894 | 2,752,908,600 |
12/03/2015 | 17,000 | -0.10 ▼ | -0.58 | 16,900 | 17,100 | 16,600 | 47,908 | 814,436,000 |
11/03/2015 | 17,100 | 0.10 ▲ | 0.59 | 17,000 | 17,300 | 17,000 | 561,767 | 9,606,215,700 |
10/03/2015 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 16,800 | 96,698 | 1,643,866,000 |
09/03/2015 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,100 | 16,800 | 159,821 | 2,700,974,900 |
06/03/2015 | 17,000 | 0.20 ▲ | 1.19 | 16,800 | 17,100 | 16,700 | 322,073 | 5,475,241,000 |
05/03/2015 | 16,800 | -0.10 ▼ | -0.59 | 16,900 | 17,000 | 16,800 | 159,152 | 2,673,753,600 |
04/03/2015 | 16,900 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,800 | 412,425 | 6,969,982,500 |
03/03/2015 | 16,900 | -0.10 ▼ | -0.59 | 17,200 | 17,200 | 16,900 | 603,931 | 10,206,433,900 |
02/03/2015 | 17,000 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 16,900 | 100,838 | 1,714,246,000 |
27/02/2015 | 17,000 | -0.30 ▼ | -1.73 | 17,400 | 17,400 | 17,000 | 64,375 | 1,094,375,000 |
26/02/2015 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,400 | 17,000 | 112,327 | 1,943,257,100 |
25/02/2015 | 17,300 | 0.20 ▲ | 1.17 | 17,200 | 17,700 | 17,100 | 672,279 | 11,630,426,700 |
24/02/2015 | 17,100 | 0.30 ▲ | 1.79 | 16,900 | 17,300 | 16,900 | 140,871 | 2,408,894,100 |
13/02/2015 | 16,800 | 0.40 ▲ | 2.44 | 16,500 | 17,100 | 16,500 | 650,359 | 10,926,031,200 |
12/02/2015 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,300 | 87,911 | 1,441,740,400 |
11/02/2015 | 16,400 | 0.20 ▲ | 1.23 | 16,200 | 16,500 | 16,200 | 90,914 | 1,490,989,600 |
10/02/2015 | 16,200 | 0.10 ▲ | 0.62 | 16,000 | 16,400 | 16,000 | 105,679 | 1,711,999,800 |
09/02/2015 | 16,100 | -0.30 ▼ | -1.83 | 16,400 | 16,600 | 16,100 | 72,974 | 1,174,881,400 |
06/02/2015 | 16,400 | 0.30 ▲ | 1.86 | 16,100 | 16,400 | 14,900 | 245,283 | 4,022,641,200 |
05/02/2015 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,400 | 16,100 | 74,461 | 1,198,822,100 |
04/02/2015 | 16,100 | 0.20 ▲ | 1.26 | 15,800 | 16,100 | 15,600 | 270,500 | 4,355,050,000 |
03/02/2015 | 15,900 | -0.90 ▼ | -5.36 | 16,800 | 16,900 | 15,900 | 827,865 | 13,163,053,500 |
02/02/2015 | 16,800 | -0.40 ▼ | -2.33 | 17,100 | 17,300 | 16,800 | 265,344 | 4,457,779,200 |
30/01/2015 | 17,200 | -0.50 ▼ | -2.82 | 17,600 | 17,600 | 16,900 | 478,259 | 8,226,054,800 |
29/01/2015 | 17,700 | -0.30 ▼ | -1.67 | 18,000 | 18,100 | 17,700 | 429,009 | 7,593,459,300 |
28/01/2015 | 18,000 | 0.80 ▲ | 4.65 | 17,100 | 18,200 | 16,900 | 959,871 | 17,277,678,000 |
27/01/2015 | 17,200 | 0.00 ■■ | 0.00 | 17,300 | 17,400 | 16,500 | 315,651 | 5,429,197,200 |
26/01/2015 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 17,300 | 17,100 | 307,006 | 5,280,503,200 |
23/01/2015 | 17,100 | 0.80 ▲ | 4.91 | 16,200 | 17,200 | 16,200 | 1,441,874 | 24,656,045,400 |
22/01/2015 | 16,300 | 0.40 ▲ | 2.52 | 15,900 | 16,300 | 15,800 | 300,965 | 4,905,729,500 |
21/01/2015 | 15,900 | -0.10 ▼ | -0.62 | 16,000 | 16,100 | 15,800 | 205,371 | 3,265,398,900 |
20/01/2015 | 16,000 | -0.10 ▼ | -0.62 | 16,000 | 16,100 | 15,800 | 75,172 | 1,202,752,000 |
19/01/2015 | 16,100 | 0.20 ▲ | 1.26 | 16,100 | 16,200 | 16,000 | 230,317 | 3,708,103,700 |
16/01/2015 | 15,900 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,700 | 374,204 | 5,949,843,600 |
15/01/2015 | 15,900 | -0.30 ▼ | -1.85 | 16,100 | 16,200 | 15,900 | 244,964 | 3,894,927,600 |
14/01/2015 | 16,200 | -0.30 ▼ | -1.82 | 16,500 | 16,500 | 16,100 | 300,420 | 4,866,804,000 |
13/01/2015 | 16,500 | 0.40 ▲ | 2.48 | 16,100 | 16,700 | 16,100 | 416,006 | 6,864,099,000 |
12/01/2015 | 16,100 | 0.20 ▲ | 1.26 | 16,000 | 16,400 | 15,900 | 368,334 | 5,930,177,400 |
09/01/2015 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,300 | 15,600 | 693,623 | 11,028,605,700 |
08/01/2015 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 15,800 | 15,600 | 14,880 | 235,104,000 |
07/01/2015 | 15,700 | 0.20 ▲ | 1.29 | 15,500 | 16,000 | 15,500 | 232,861 | 3,655,917,700 |
06/01/2015 | 15,500 | 0.20 ▲ | 1.31 | 15,200 | 15,500 | 15,100 | 89,802 | 1,391,931,000 |
05/01/2015 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,200 | 55,888 | 855,086,400 |
31/12/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,400 | 15,300 | 39,354 | 606,051,600 |
30/12/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,100 | 178,030 | 2,723,859,000 |
29/12/2014 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,300 | 105,923 | 1,620,621,900 |
26/12/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,300 | 47,517 | 731,761,800 |
25/12/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,400 | 68,821 | 1,059,843,400 |
24/12/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,400 | 181,309 | 2,810,289,500 |
23/12/2014 | 15,500 | 0.20 ▲ | 1.31 | 15,300 | 15,500 | 15,300 | 92,526 | 1,434,153,000 |
22/12/2014 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,300 | 43,600 | 667,080,000 |
19/12/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,300 | 140,100 | 2,157,540,000 |
18/12/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,400 | 15,300 | 63,994 | 985,507,600 |
17/12/2014 | 15,300 | -0.10 ▼ | -0.65 | 15,300 | 15,400 | 15,100 | 275,334 | 4,212,610,200 |
16/12/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,300 | 15,500 | 15,300 | 397,979 | 6,128,876,600 |
15/12/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,500 | 108,333 | 1,679,161,500 |
12/12/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,500 | 50,253 | 778,921,500 |
11/12/2014 | 15,500 | 0.10 ▲ | 0.65 | 15,300 | 15,600 | 15,300 | 65,131 | 1,009,530,500 |
10/12/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,400 | 15,300 | 129,215 | 1,989,911,000 |
09/12/2014 | 15,300 | -0.30 ▼ | -1.92 | 15,500 | 15,600 | 15,300 | 119,810 | 1,833,093,000 |
08/12/2014 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,300 | 60,200 | 939,120,000 |
05/12/2014 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,800 | 15,500 | 212,038 | 3,307,792,800 |
04/12/2014 | 15,600 | 0.40 ▲ | 2.63 | 15,200 | 15,800 | 15,100 | 202,567 | 3,160,045,200 |
03/12/2014 | 15,200 | 0.10 ▲ | 0.66 | 15,300 | 15,600 | 15,200 | 171,643 | 2,608,973,600 |
02/12/2014 | 15,100 | -0.10 ▼ | -0.66 | 15,100 | 15,200 | 15,100 | 78,471 | 1,184,912,100 |
01/12/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,200 | 245,301 | 3,728,575,200 |
28/11/2014 | 15,200 | -0.20 ▼ | -1.30 | 15,500 | 15,500 | 15,200 | 108,071 | 1,642,679,200 |
27/11/2014 | 15,400 | 0.20 ▲ | 1.32 | 15,400 | 15,500 | 15,300 | 23,569 | 362,962,600 |
26/11/2014 | 15,200 | -0.20 ▼ | -1.30 | 15,500 | 15,500 | 15,200 | 68,795 | 1,045,684,000 |
25/11/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,500 | 15,600 | 15,300 | 128,283 | 1,975,558,200 |
24/11/2014 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,300 | 175,773 | 2,689,326,900 |
21/11/2014 | 15,400 | -0.20 ▼ | -1.28 | 15,700 | 15,700 | 15,400 | 22,641 | 348,671,400 |
20/11/2014 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,500 | 33,683 | 525,454,800 |
19/11/2014 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,800 | 15,600 | 143,255 | 2,234,778,000 |
18/11/2014 | 15,700 | -0.10 ▼ | -0.63 | 15,800 | 15,900 | 15,600 | 145,431 | 2,283,266,700 |
17/11/2014 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 15,800 | 15,600 | 377,610 | 5,966,238,000 |
14/11/2014 | 15,700 | -0.30 ▼ | -1.88 | 15,800 | 15,900 | 15,700 | 64,189 | 1,007,767,300 |
13/11/2014 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,800 | 142,342 | 2,277,472,000 |
12/11/2014 | 16,000 | 0.30 ▲ | 1.91 | 15,700 | 16,500 | 15,500 | 341,874 | 5,469,984,000 |
11/11/2014 | 15,700 | 0.30 ▲ | 1.95 | 15,400 | 16,000 | 15,400 | 137,791 | 2,163,318,700 |
10/11/2014 | 15,400 | -0.20 ▼ | -1.28 | 15,600 | 15,700 | 15,400 | 23,052 | 355,000,800 |
07/11/2014 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,500 | 108,912 | 1,699,027,200 |
06/11/2014 | 15,600 | 0.50 ▲ | 3.31 | 15,200 | 15,600 | 15,200 | 607,153 | 9,471,586,800 |
05/11/2014 | 15,100 | -0.20 ▼ | -1.31 | 15,200 | 15,300 | 15,100 | 211,312 | 3,190,811,200 |
04/11/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 46,793 | 715,932,900 |
03/11/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,200 | 100,354 | 1,535,416,200 |
31/10/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,100 | 15,300 | 15,100 | 24,038 | 367,781,400 |
30/10/2014 | 15,300 | 0.10 ▲ | 0.66 | 15,200 | 15,300 | 15,100 | 62,070 | 949,671,000 |
29/10/2014 | 15,200 | 0.10 ▲ | 0.66 | 15,000 | 15,200 | 15,000 | 106,491 | 1,618,663,200 |
28/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 14,800 | 15,100 | 14,800 | 251,163 | 3,792,561,300 |
27/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 15,000 | 217,065 | 3,277,681,500 |
24/10/2014 | 15,100 | -0.10 ▼ | -0.66 | 15,100 | 15,200 | 15,100 | 52,162 | 787,646,200 |
23/10/2014 | 15,200 | 0.10 ▲ | 0.66 | 15,200 | 15,300 | 15,100 | 161,552 | 2,455,590,400 |
22/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 15,100 | 31,795 | 480,104,500 |
21/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 15,000 | 289,064 | 4,364,866,400 |
20/10/2014 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 15,100 | 108,468 | 1,637,866,800 |
17/10/2014 | 15,200 | 0.10 ▲ | 0.66 | 15,000 | 15,200 | 15,000 | 210,289 | 3,196,392,800 |
16/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 14,900 | 353,992 | 5,345,279,200 |
15/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,000 | 419,645 | 6,336,639,500 |
14/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 15,000 | 231,600 | 3,497,160,000 |
13/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 14,900 | 312,707 | 4,721,875,700 |
10/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 15,000 | 776,490 | 11,724,999,000 |
09/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,000 | 170,800 | 2,579,080,000 |
08/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,000 | 188,392 | 2,844,719,200 |
07/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 15,000 | 110,487 | 1,668,353,700 |
06/10/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,100 | 495,107 | 7,476,115,700 |
03/10/2014 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 15,100 | 317,254 | 4,790,535,400 |
02/10/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 235,725 | 3,583,020,000 |
01/10/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,100 | 341,868 | 5,196,393,600 |
30/09/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 79,932 | 1,214,966,400 |
29/09/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 293,109 | 4,455,256,800 |
26/09/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,200 | 193,181 | 2,936,351,200 |
25/09/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 374,033 | 5,685,301,600 |
24/09/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,100 | 237,318 | 3,607,233,600 |
23/09/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 155,655 | 2,365,956,000 |
22/09/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,100 | 673,629 | 10,239,160,800 |
19/09/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,200 | 605,822 | 9,208,494,400 |
18/09/2014 | 15,200 | -0.20 ▼ | -1.30 | 15,400 | 15,500 | 15,200 | 83,962 | 1,276,222,400 |
17/09/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,500 | 15,200 | 295,941 | 4,557,491,400 |
16/09/2014 | 15,300 | 0.10 ▲ | 0.66 | 15,300 | 15,300 | 15,200 | 106,825 | 1,634,422,500 |
15/09/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,200 | 97,427 | 1,480,890,400 |
12/09/2014 | 15,200 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,200 | 110,947 | 1,686,394,400 |
11/09/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,200 | 69,739 | 1,067,006,700 |
10/09/2014 | 15,300 | 0.10 ▲ | 0.66 | 15,200 | 15,400 | 15,200 | 88,860 | 1,359,558,000 |
09/09/2014 | 15,200 | -0.10 ▼ | -0.65 | 15,300 | 15,300 | 15,200 | 266,103 | 4,044,765,600 |
08/09/2014 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,500 | 15,200 | 249,330 | 3,814,749,000 |
05/09/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,300 | 101,597 | 1,564,593,800 |
04/09/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,200 | 67,273 | 1,036,004,200 |
03/09/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,600 | 15,400 | 96,011 | 1,478,569,400 |
29/08/2014 | 15,500 | 0.20 ▲ | 1.31 | 15,300 | 15,500 | 15,300 | 110,337 | 1,710,223,500 |
28/08/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,300 | 44,649 | 683,129,700 |
27/08/2014 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,300 | 108,998 | 1,667,669,400 |
26/08/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,400 | 142,374 | 2,192,559,600 |
25/08/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,500 | 15,300 | 136,857 | 2,107,597,800 |
22/08/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,200 | 19,040 | 291,312,000 |
21/08/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,300 | 89,719 | 1,372,700,700 |
20/08/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,300 | 68,812 | 1,052,823,600 |
19/08/2014 | 15,300 | -0.10 ▼ | -0.65 | 15,300 | 15,400 | 15,200 | 4,699 | 71,894,700 |
18/08/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,200 | 15,400 | 15,200 | 82,396 | 1,268,898,400 |
15/08/2014 | 15,300 | 0.10 ▲ | 0.66 | 15,300 | 15,400 | 15,300 | 101,634 | 1,555,000,200 |
14/08/2014 | 15,200 | -0.10 ▼ | -0.65 | 15,300 | 15,300 | 15,200 | 196,466 | 2,986,283,200 |
13/08/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,200 | 15,400 | 15,200 | 191,267 | 2,926,385,100 |
12/08/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,500 | 15,200 | 87,590 | 1,340,127,000 |
11/08/2014 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,300 | 18,760 | 287,028,000 |
08/08/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,300 | 196,920 | 3,032,568,000 |
07/08/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,300 | 23,813 | 366,720,200 |
06/08/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,300 | 16,289 | 250,850,600 |
05/08/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,300 | 57,440 | 884,576,000 |
04/08/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,300 | 57,942 | 892,306,800 |
01/08/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,300 | 31,342 | 482,666,800 |
31/07/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,300 | 110,496 | 1,701,638,400 |
30/07/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,300 | 9,200 | 141,680,000 |
29/07/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,400 | 15,400 | 15,300 | 94,417 | 1,454,021,800 |
28/07/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,300 | 110,575 | 1,691,797,500 |
25/07/2014 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,500 | 15,300 | 103,276 | 1,580,122,800 |
24/07/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,400 | 57,626 | 887,440,400 |
23/07/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,400 | 46,739 | 719,780,600 |
22/07/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,300 | 221,300 | 3,408,020,000 |
21/07/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,400 | 59,866 | 921,936,400 |
18/07/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,400 | 105,955 | 1,642,302,500 |
17/07/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,400 | 9,745 | 151,047,500 |
16/07/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,400 | 121,013 | 1,875,701,500 |
15/07/2014 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,500 | 15,400 | 70,911 | 1,099,120,500 |
14/07/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,400 | 153,409 | 2,362,498,600 |
11/07/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,300 | 69,344 | 1,067,897,600 |
10/07/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,400 | 99,422 | 1,531,098,800 |
09/07/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,400 | 62,959 | 975,864,500 |
08/07/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,400 | 203,651 | 3,156,590,500 |
07/07/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,300 | 176,864 | 2,741,392,000 |
04/07/2014 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,600 | 15,500 | 117,744 | 1,825,032,000 |
03/07/2014 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 15,600 | 15,400 | 309,194 | 4,823,426,400 |
02/07/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,400 | 114,809 | 1,779,539,500 |
01/07/2014 | 15,500 | 0.10 ▲ | 0.65 | 15,500 | 15,500 | 15,400 | 203,292 | 3,151,026,000 |
30/06/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,400 | 15,500 | 15,300 | 272,267 | 4,192,911,800 |
27/06/2014 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,500 | 15,400 | 47,870 | 741,985,000 |
26/06/2014 | 15,400 | -0.20 ▼ | -1.28 | 15,500 | 15,500 | 15,400 | 250,920 | 3,864,168,000 |
25/06/2014 | 15,600 | 0.20 ▲ | 1.30 | 15,400 | 15,600 | 15,400 | 90,182 | 1,406,839,200 |
24/06/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,300 | 186,410 | 2,870,714,000 |
23/06/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,400 | 164,454 | 2,532,591,600 |
20/06/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,400 | 15,600 | 15,400 | 98,001 | 1,519,015,500 |
19/06/2014 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,500 | 15,300 | 259,600 | 4,023,800,000 |
18/06/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,300 | 139,572 | 2,149,408,800 |
17/06/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,400 | 86,312 | 1,337,836,000 |
16/06/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,400 | 50,058 | 775,899,000 |
13/06/2014 | 15,500 | -0.10 ▼ | -0.64 | 15,400 | 15,600 | 15,400 | 56,672 | 878,416,000 |
12/06/2014 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,600 | 15,400 | 151,141 | 2,357,799,600 |
11/06/2014 | 15,700 | 0.20 ▲ | 1.29 | 15,400 | 15,700 | 15,400 | 65,325 | 1,025,602,500 |
10/06/2014 | 15,500 | -0.10 ▼ | -0.64 | 15,500 | 15,700 | 15,300 | 33,196 | 514,538,000 |
09/06/2014 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,500 | 64,344 | 1,003,766,400 |
06/06/2014 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 15,600 | 15,500 | 78,759 | 1,228,640,400 |
05/06/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,300 | 50,359 | 780,564,500 |
04/06/2014 | 15,500 | 0.20 ▲ | 1.31 | 15,300 | 15,600 | 15,300 | 42,853 | 664,221,500 |
03/06/2014 | 15,300 | -0.20 ▼ | -1.29 | 15,600 | 15,900 | 15,300 | 89,839 | 1,374,536,700 |
02/06/2014 | 15,500 | -0.20 ▼ | -1.27 | 15,600 | 15,700 | 15,500 | 36,489 | 565,579,500 |
30/05/2014 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 15,900 | 15,600 | 156,903 | 2,463,377,100 |
29/05/2014 | 15,700 | -0.10 ▼ | -0.63 | 15,600 | 15,800 | 15,600 | 36,748 | 576,943,600 |
28/05/2014 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 15,800 | 15,500 | 44,261 | 699,323,800 |
27/05/2014 | 15,700 | 0.20 ▲ | 1.29 | 15,400 | 15,700 | 15,400 | 48,647 | 763,757,900 |
26/05/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,400 | 8,700 | 134,850,000 |
23/05/2014 | 15,500 | -0.10 ▼ | -0.64 | 15,300 | 15,600 | 15,300 | 14,386 | 222,983,000 |
22/05/2014 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,800 | 15,500 | 73,670 | 1,149,252,000 |
21/05/2014 | 15,700 | 0.30 ▲ | 1.95 | 15,500 | 15,700 | 15,300 | 133,886 | 2,102,010,200 |
20/05/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,200 | 11,744 | 180,857,600 |
19/05/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,300 | 15,500 | 15,200 | 55,680 | 857,472,000 |
16/05/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,300 | 152,398 | 2,346,929,200 |
15/05/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,200 | 15,500 | 15,200 | 81,150 | 1,249,710,000 |
14/05/2014 | 15,300 | 0.30 ▲ | 2.00 | 15,100 | 15,500 | 15,000 | 108,281 | 1,656,699,300 |
13/05/2014 | 15,000 | 0.10 ▲ | 0.67 | 15,000 | 15,200 | 15,000 | 118,603 | 1,779,045,000 |
12/05/2014 | 15,600 | -0.50 ▼ | -3.11 | 15,800 | 15,900 | 15,600 | 160,743 | 2,507,590,800 |
09/05/2014 | 16,100 | 0.30 ▲ | 1.90 | 15,800 | 16,100 | 15,600 | 252,229 | 4,060,886,900 |
08/05/2014 | 15,800 | -0.60 ▼ | -3.66 | 16,300 | 16,300 | 15,400 | 198,453 | 3,135,557,400 |
07/05/2014 | 16,400 | 0.10 ▲ | 0.61 | 16,400 | 16,400 | 16,100 | 101,720 | 1,668,208,000 |
06/05/2014 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,500 | 16,200 | 231,759 | 3,777,671,700 |
05/05/2014 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,300 | 246,411 | 4,041,140,400 |
29/04/2014 | 16,400 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,400 | 44,670 | 732,588,000 |
28/04/2014 | 16,400 | -0.10 ▼ | -0.61 | 16,600 | 16,600 | 16,400 | 94,101 | 1,543,256,400 |
25/04/2014 | 16,500 | 0.30 ▲ | 1.85 | 16,200 | 16,700 | 16,200 | 124,699 | 2,057,533,500 |
24/04/2014 | 16,200 | -0.30 ▼ | -1.82 | 16,500 | 16,500 | 16,200 | 124,474 | 2,016,478,800 |
23/04/2014 | 16,500 | -0.20 ▼ | -1.20 | 16,500 | 16,700 | 16,500 | 70,037 | 1,155,610,500 |
22/04/2014 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,700 | 16,600 | 126,533 | 2,113,101,100 |
21/04/2014 | 16,600 | -0.10 ▼ | -0.60 | 16,600 | 16,700 | 16,500 | 105,128 | 1,745,124,800 |
18/04/2014 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,800 | 16,600 | 493,684 | 8,244,522,800 |
17/04/2014 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,600 | 222,188 | 3,710,539,600 |
16/04/2014 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 17,000 | 16,600 | 351,254 | 5,901,067,200 |
15/04/2014 | 16,700 | -0.40 ▼ | -2.34 | 17,100 | 17,100 | 16,700 | 310,269 | 5,181,492,300 |
14/04/2014 | 17,100 | 0.20 ▲ | 1.18 | 17,000 | 17,100 | 16,800 | 225,754 | 3,860,393,400 |
11/04/2014 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,800 | 435,510 | 7,360,119,000 |
10/04/2014 | 16,900 | 0.10 ▲ | 0.60 | 16,800 | 17,000 | 16,800 | 67,181 | 1,135,358,900 |
08/04/2014 | 16,800 | -0.10 ▼ | -0.59 | 17,000 | 17,000 | 16,800 | 51,025 | 857,220,000 |
07/04/2014 | 16,900 | -0.20 ▼ | -1.17 | 16,700 | 17,100 | 16,600 | 47,730 | 806,637,000 |
04/04/2014 | 17,100 | -0.10 ▼ | -0.58 | 17,000 | 17,200 | 17,000 | 151,083 | 2,583,519,300 |
03/04/2014 | 17,200 | 0.40 ▲ | 2.38 | 16,900 | 17,200 | 16,800 | 261,047 | 4,490,008,400 |
02/04/2014 | 16,800 | -0.10 ▼ | -0.59 | 16,800 | 16,900 | 16,700 | 340,174 | 5,714,923,200 |
01/04/2014 | 16,900 | -0.20 ▼ | -1.17 | 17,000 | 17,100 | 16,900 | 521,973 | 8,821,343,700 |
31/03/2014 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 17,000 | 199,778 | 3,416,203,800 |
28/03/2014 | 17,100 | 0.10 ▲ | 0.59 | 17,100 | 17,100 | 16,900 | 115,058 | 1,967,491,800 |
27/03/2014 | 17,000 | 0.00 ■■ | 0.00 | 16,700 | 17,100 | 16,700 | 296,773 | 5,045,141,000 |
26/03/2014 | 17,000 | -0.30 ▼ | -1.73 | 17,300 | 17,300 | 17,000 | 583,854 | 9,925,518,000 |
25/03/2014 | 17,300 | -0.20 ▼ | -1.14 | 17,500 | 17,500 | 17,200 | 502,703 | 8,696,761,900 |
24/03/2014 | 17,500 | 0.20 ▲ | 1.16 | 17,400 | 17,500 | 17,100 | 565,578 | 9,897,615,000 |
21/03/2014 | 17,300 | -0.10 ▼ | -0.57 | 17,200 | 17,500 | 17,200 | 405,430 | 7,013,939,000 |
20/03/2014 | 17,400 | -0.10 ▼ | -0.57 | 17,200 | 17,500 | 17,200 | 452,237 | 7,868,923,800 |
19/03/2014 | 17,500 | 0.40 ▲ | 2.34 | 17,200 | 17,500 | 16,800 | 612,020 | 10,710,350,000 |
18/03/2014 | 17,100 | 0.50 ▲ | 3.01 | 16,600 | 17,200 | 16,600 | 652,345 | 11,155,099,500 |
17/03/2014 | 16,600 | 0.10 ▲ | 0.61 | 16,500 | 16,600 | 16,400 | 728,589 | 12,094,577,400 |
14/03/2014 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,400 | 494,631 | 8,161,411,500 |
13/03/2014 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,500 | 16,400 | 310,883 | 5,129,569,500 |
12/03/2014 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,600 | 16,400 | 212,082 | 3,478,144,800 |
11/03/2014 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,400 | 322,067 | 5,314,105,500 |
10/03/2014 | 16,500 | -0.10 ▼ | -0.60 | 16,500 | 16,700 | 16,500 | 213,819 | 3,528,013,500 |
07/03/2014 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,700 | 16,500 | 214,785 | 3,565,431,000 |
06/03/2014 | 16,600 | 0.00 ■■ | 0.00 | 17,700 | 17,800 | 16,500 | 481,079 | 7,985,911,400 |
05/03/2014 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,800 | 16,500 | 209,310 | 3,474,546,000 |
04/03/2014 | 16,600 | -0.10 ▼ | -0.60 | 16,500 | 16,700 | 16,300 | 269,216 | 4,468,985,600 |
03/03/2014 | 16,700 | -0.40 ▼ | -2.34 | 17,100 | 17,100 | 16,700 | 305,876 | 5,108,129,200 |
28/02/2014 | 17,100 | -0.20 ▼ | -1.16 | 17,300 | 17,600 | 16,900 | 377,052 | 6,447,589,200 |
27/02/2014 | 17,300 | 1.00 ▲ | 6.13 | 16,300 | 17,900 | 16,200 | 1,517,007 | 26,244,221,100 |
26/02/2014 | 16,300 | 0.20 ▲ | 1.24 | 16,000 | 16,300 | 16,000 | 653,738 | 10,655,929,400 |
25/02/2014 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 16,000 | 237,673 | 3,826,535,300 |
24/02/2014 | 16,100 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 16,000 | 141,679 | 2,281,031,900 |
21/02/2014 | 16,100 | 0.10 ▲ | 0.63 | 16,100 | 16,100 | 16,000 | 138,041 | 2,222,460,100 |
20/02/2014 | 16,000 | -0.10 ▼ | -0.62 | 16,100 | 16,300 | 16,000 | 292,230 | 4,675,680,000 |
19/02/2014 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 16,000 | 443,485 | 7,140,108,500 |
18/02/2014 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 16,000 | 576,724 | 9,285,256,400 |
17/02/2014 | 16,100 | -0.40 ▼ | -2.42 | 16,400 | 16,400 | 16,000 | 533,459 | 8,588,689,900 |
14/02/2014 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,400 | 178,059 | 2,937,973,500 |
13/02/2014 | 16,500 | 0.10 ▲ | 0.61 | 16,500 | 16,600 | 16,200 | 159,044 | 2,624,226,000 |
12/02/2014 | 16,400 | 0.10 ▲ | 0.61 | 16,200 | 16,500 | 16,200 | 149,504 | 2,451,865,600 |
11/02/2014 | 16,300 | 0.10 ▲ | 0.62 | 16,200 | 16,300 | 16,100 | 472,956 | 7,709,182,800 |
10/02/2014 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 16,100 | 551,546 | 8,935,045,200 |
07/02/2014 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 16,100 | 80,742 | 1,308,020,400 |
06/02/2014 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,100 | 39,130 | 633,906,000 |
27/01/2014 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,100 | 61,108 | 989,949,600 |
24/01/2014 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,300 | 16,100 | 79,711 | 1,291,318,200 |
23/01/2014 | 16,100 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 16,100 | 45,473 | 732,115,300 |
22/01/2014 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 16,100 | 173,860 | 2,799,146,000 |
21/01/2014 | 16,100 | -0.30 ▼ | -1.83 | 16,300 | 16,400 | 16,100 | 144,669 | 2,329,170,900 |
20/01/2014 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,600 | 16,300 | 258,622 | 4,241,400,800 |
17/01/2014 | 16,500 | 0.40 ▲ | 2.48 | 16,100 | 16,600 | 16,000 | 339,893 | 5,608,234,500 |
16/01/2014 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,300 | 16,000 | 102,763 | 1,654,484,300 |
15/01/2014 | 16,200 | 0.00 ■■ | 0.00 | 15,800 | 16,300 | 15,800 | 140,117 | 2,269,895,400 |
14/01/2014 | 16,200 | 0.30 ▲ | 1.89 | 15,900 | 16,200 | 15,800 | 198,230 | 3,211,326,000 |
13/01/2014 | 15,900 | -0.10 ▼ | -0.62 | 15,900 | 16,000 | 15,800 | 27,243 | 433,163,700 |
10/01/2014 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,200 | 15,800 | 160,305 | 2,564,880,000 |
09/01/2014 | 15,900 | 0.10 ▲ | 0.63 | 15,700 | 15,900 | 15,700 | 72,432 | 1,151,668,800 |
08/01/2014 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,700 | 58,852 | 929,861,600 |
07/01/2014 | 15,900 | 0.20 ▲ | 1.27 | 15,800 | 16,100 | 15,700 | 152,905 | 2,431,189,500 |
06/01/2014 | 15,700 | -0.10 ▼ | -0.63 | 15,600 | 15,800 | 15,600 | 190,009 | 2,983,141,300 |
03/01/2014 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 15,800 | 15,600 | 98,656 | 1,558,764,800 |
02/01/2014 | 15,700 | 0.10 ▲ | 0.64 | 15,700 | 15,700 | 15,600 | 146,982 | 2,307,617,400 |
31/12/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 15,600 | 165,530 | 2,582,268,000 |
30/12/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 342,032 | 5,369,902,400 |
27/12/2013 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,600 | 152,742 | 2,398,049,400 |
26/12/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,600 | 100,900 | 1,574,040,000 |
25/12/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,700 | 15,600 | 44,447 | 693,373,200 |
24/12/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 57,644 | 905,010,800 |
23/12/2013 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,600 | 118,135 | 1,854,719,500 |
20/12/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 15,600 | 25,834 | 403,010,400 |
19/12/2013 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,600 | 160,367 | 2,517,761,900 |
18/12/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 193,040 | 3,011,424,000 |
17/12/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,500 | 15,700 | 15,500 | 255,294 | 3,982,586,400 |
16/12/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 153,519 | 2,394,896,400 |
13/12/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 212,700 | 3,318,120,000 |
12/12/2013 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 15,700 | 15,500 | 224,490 | 3,502,044,000 |
11/12/2013 | 15,500 | -0.10 ▼ | -0.64 | 15,500 | 15,600 | 15,400 | 293,230 | 4,545,065,000 |
10/12/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,500 | 15,700 | 15,400 | 274,763 | 4,286,302,800 |
09/12/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 69,801 | 1,088,895,600 |
06/12/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 15,600 | 110,214 | 1,719,338,400 |
05/12/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 115,937 | 1,820,210,900 |
04/12/2013 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,500 | 151,610 | 2,380,277,000 |
03/12/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 200,479 | 3,127,472,400 |
02/12/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 68,027 | 1,061,221,200 |
29/11/2013 | 15,600 | 0.10 ▲ | 0.65 | 15,600 | 15,700 | 15,600 | 78,444 | 1,223,726,400 |
28/11/2013 | 15,500 | -0.20 ▼ | -1.27 | 15,700 | 15,700 | 15,500 | 83,793 | 1,298,791,500 |
27/11/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 15,600 | 168,966 | 2,652,766,200 |
26/11/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 35,428 | 556,219,600 |
25/11/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,600 | 128,577 | 2,018,658,900 |
22/11/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 93,432 | 1,466,882,400 |
21/11/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 156,399 | 2,455,464,300 |
20/11/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,600 | 70,621 | 1,108,749,700 |
19/11/2013 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,600 | 18,553 | 291,282,100 |
18/11/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 327,663 | 5,111,542,800 |
15/11/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,600 | 48,492 | 756,475,200 |
14/11/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 44,718 | 697,600,800 |
13/11/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 88,736 | 1,384,281,600 |
12/11/2013 | 15,600 | 0.10 ▲ | 0.65 | 15,600 | 15,600 | 15,400 | 111,137 | 1,733,737,200 |
11/11/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,700 | 15,500 | 125,034 | 1,938,027,000 |
08/11/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,500 | 29,826 | 462,303,000 |
07/11/2013 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 15,500 | 25,539 | 395,854,500 |
06/11/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 15,600 | 56,986 | 888,981,600 |
05/11/2013 | 15,700 | 0.10 ▲ | 0.64 | 15,500 | 15,700 | 15,500 | 58,264 | 914,744,800 |
04/11/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 15,500 | 56,332 | 878,779,200 |
01/11/2013 | 15,700 | 0.10 ▲ | 0.64 | 15,500 | 15,700 | 15,500 | 69,931 | 1,097,916,700 |
31/10/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,500 | 252,293 | 3,935,770,800 |
30/10/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,500 | 15,700 | 15,500 | 84,217 | 1,313,785,200 |
29/10/2013 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 15,600 | 15,500 | 176,107 | 2,747,269,200 |
28/10/2013 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,600 | 15,500 | 136,404 | 2,114,262,000 |
25/10/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 97,476 | 1,520,625,600 |
24/10/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 229,426 | 3,579,045,600 |
23/10/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,500 | 71,794 | 1,119,986,400 |
22/10/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,700 | 15,500 | 180,108 | 2,809,684,800 |
21/10/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 155,857 | 2,446,954,900 |
18/10/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,600 | 47,854 | 751,307,800 |
17/10/2013 | 15,700 | -0.10 ▼ | -0.63 | 15,700 | 15,900 | 15,700 | 127,347 | 1,999,347,900 |
16/10/2013 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,900 | 15,600 | 161,429 | 2,550,578,200 |
15/10/2013 | 15,800 | 0.10 ▲ | 0.64 | 15,600 | 15,800 | 15,600 | 198,445 | 3,135,431,000 |
14/10/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,700 | 301,744 | 4,737,380,800 |
11/10/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 74,508 | 1,169,775,600 |
10/10/2013 | 15,700 | -0.10 ▼ | -0.63 | 15,700 | 15,800 | 15,600 | 170,308 | 2,673,835,600 |
09/10/2013 | 15,800 | 0.20 ▲ | 1.28 | 15,600 | 15,800 | 15,600 | 166,482 | 2,630,415,600 |
08/10/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,500 | 15,700 | 15,500 | 199,278 | 3,108,736,800 |
07/10/2013 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,500 | 108,737 | 1,707,170,900 |
04/10/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,500 | 15,600 | 15,500 | 108,368 | 1,690,540,800 |
03/10/2013 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,500 | 78,753 | 1,236,422,100 |
02/10/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,700 | 15,600 | 112,846 | 1,760,397,600 |
01/10/2013 | 15,700 | 0.20 ▲ | 1.29 | 15,600 | 15,800 | 15,500 | 163,710 | 2,570,247,000 |
30/09/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,500 | 94,178 | 1,459,759,000 |
27/09/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,400 | 245,255 | 3,801,452,500 |
26/09/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,500 | 82,632 | 1,280,796,000 |
25/09/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,500 | 160,131 | 2,482,030,500 |
24/09/2013 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,500 | 15,400 | 340,846 | 5,283,113,000 |
23/09/2013 | 15,400 | -0.10 ▼ | -0.65 | 15,400 | 15,500 | 15,400 | 766,055 | 11,797,247,000 |
20/09/2013 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,500 | 15,400 | 184,365 | 2,857,657,500 |
19/09/2013 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,400 | 330,829 | 5,094,766,600 |
18/09/2013 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,400 | 200,256 | 3,083,942,400 |
17/09/2013 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,400 | 161,070 | 2,480,478,000 |
16/09/2013 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,400 | 78,466 | 1,208,376,400 |
13/09/2013 | 15,400 | 0.10 ▲ | 0.65 | 15,400 | 15,500 | 15,400 | 55,773 | 858,904,200 |
12/09/2013 | 15,300 | -0.20 ▼ | -1.29 | 15,500 | 15,500 | 15,300 | 209,898 | 3,211,439,400 |
11/09/2013 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,500 | 15,400 | 74,798 | 1,159,369,000 |
10/09/2013 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,500 | 15,300 | 29,000 | 446,600,000 |
09/09/2013 | 15,300 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,300 | 176,700 | 2,703,510,000 |
06/09/2013 | 15,400 | 0.10 ▲ | 0.65 | 15,400 | 15,400 | 15,300 | 58,281 | 897,527,400 |
05/09/2013 | 15,300 | 0.10 ▲ | 0.66 | 15,300 | 15,400 | 15,300 | 126,600 | 1,936,980,000 |
04/09/2013 | 15,200 | -0.10 ▼ | -0.65 | 15,300 | 15,400 | 15,200 | 79,730 | 1,211,896,000 |
03/09/2013 | 15,300 | -0.10 ▼ | -0.65 | 15,100 | 15,300 | 15,100 | 55,063 | 842,463,900 |
30/08/2013 | 15,400 | 0.20 ▲ | 1.32 | 15,200 | 15,400 | 15,200 | 204,806 | 3,154,012,400 |
29/08/2013 | 15,200 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,100 | 382,496 | 5,813,939,200 |
28/08/2013 | 15,200 | -0.30 ▼ | -1.94 | 15,400 | 15,500 | 15,100 | 314,841 | 4,785,583,200 |
27/08/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 85,470 | 1,324,785,000 |
26/08/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,400 | 15,600 | 15,400 | 59,674 | 924,947,000 |
23/08/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,500 | 258,299 | 4,003,634,500 |
22/08/2013 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 15,500 | 198,081 | 3,070,255,500 |
21/08/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 136,103 | 2,123,206,800 |
20/08/2013 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 91,341 | 1,424,919,600 |
19/08/2013 | 15,600 | 0.10 ▲ | 0.65 | 15,600 | 15,700 | 15,500 | 137,777 | 2,149,321,200 |
16/08/2013 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,600 | 15,500 | 191,415 | 2,966,932,500 |
15/08/2013 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 15,500 | 75,688 | 1,180,732,800 |
14/08/2013 | 15,700 | 0.20 ▲ | 1.29 | 15,500 | 15,700 | 15,500 | 43,973 | 690,376,100 |
13/08/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,400 | 15,600 | 15,400 | 161,424 | 2,502,072,000 |
12/08/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,800 | 15,500 | 202,059 | 3,131,914,500 |
09/08/2013 | 15,500 | -0.10 ▼ | -0.64 | 15,200 | 15,700 | 15,200 | 410,733 | 6,366,361,500 |
08/08/2013 | 15,600 | -0.20 ▼ | -1.27 | 15,700 | 15,700 | 15,600 | 386,989 | 6,037,028,400 |
07/08/2013 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 15,800 | 15,600 | 90,113 | 1,423,785,400 |
06/08/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 15,600 | 293,456 | 4,607,259,200 |
05/08/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 14,200 | 366,503 | 5,754,097,100 |
02/08/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,800 | 15,900 | 15,700 | 130,684 | 2,051,738,800 |
01/08/2013 | 15,700 | -0.10 ▼ | -0.63 | 15,800 | 15,900 | 15,700 | 654,000 | 10,267,800,000 |
31/07/2013 | 15,800 | -0.20 ▼ | -1.25 | 15,800 | 16,000 | 15,800 | 468,415 | 7,400,957,000 |
30/07/2013 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,800 | 195,753 | 3,132,048,000 |
29/07/2013 | 15,900 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,800 | 152,682 | 2,427,643,800 |
26/07/2013 | 15,900 | 0.10 ▲ | 0.63 | 15,900 | 15,900 | 15,700 | 403,600 | 6,417,240,000 |
25/07/2013 | 15,800 | -0.20 ▼ | -1.25 | 15,900 | 16,000 | 15,800 | 231,700 | 3,660,860,000 |
24/07/2013 | 16,000 | -0.10 ▼ | -0.62 | 16,000 | 16,000 | 16,000 | 413,100 | 6,609,600,000 |
23/07/2013 | 16,100 | 0.10 ▲ | 0.63 | 16,100 | 16,100 | 16,000 | 150,900 | 2,429,490,000 |
22/07/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,000 | 423,700 | 6,779,200,000 |
19/07/2013 | 16,000 | -0.10 ▼ | -0.62 | 16,000 | 16,100 | 16,000 | 228,500 | 3,656,000,000 |
18/07/2013 | 16,100 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 232,100 | 3,736,810,000 |
17/07/2013 | 16,100 | 0.20 ▲ | 1.26 | 16,000 | 16,200 | 15,900 | 450,900 | 7,259,490,000 |
16/07/2013 | 15,900 | -0.10 ▼ | -0.62 | 15,900 | 16,000 | 15,900 | 68,100 | 1,082,790,000 |
15/07/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,900 | 124,200 | 1,987,200,000 |
12/07/2013 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,800 | 231,400 | 3,702,400,000 |
11/07/2013 | 15,900 | -0.10 ▼ | -0.62 | 15,900 | 16,000 | 15,800 | 80,300 | 1,276,770,000 |
10/07/2013 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,800 | 132,200 | 2,115,200,000 |
09/07/2013 | 15,900 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,800 | 341,200 | 5,425,080,000 |
08/07/2013 | 15,800 | -0.20 ▼ | -1.25 | 16,000 | 16,000 | 15,800 | 62,200 | 982,760,000 |
05/07/2013 | 16,000 | -0.20 ▼ | -1.23 | 16,100 | 16,100 | 16,000 | 309,500 | 4,952,000,000 |
04/07/2013 | 16,200 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 298,600 | 4,837,320,000 |
03/07/2013 | 16,200 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 16,000 | 374,100 | 6,060,420,000 |
02/07/2013 | 16,200 | 0.10 ▲ | 0.62 | 16,000 | 16,200 | 16,000 | 339,900 | 5,506,380,000 |
01/07/2013 | 16,100 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 16,000 | 341,800 | 5,502,980,000 |
28/06/2013 | 16,100 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 675,700 | 10,878,770,000 |
27/06/2013 | 16,100 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,900 | 778,000 | 12,525,800,000 |
26/06/2013 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 16,000 | 336,600 | 5,419,260,000 |
25/06/2013 | 16,100 | -0.20 ▼ | -1.23 | 16,100 | 16,200 | 16,000 | 1,440,600 | 23,193,660,000 |
24/06/2013 | 16,300 | 0.10 ▲ | 0.62 | 16,200 | 16,300 | 16,000 | 578,000 | 9,421,400,000 |
21/06/2013 | 16,200 | 0.00 ■■ | 0.00 | 16,100 | 16,300 | 16,000 | 230,600 | 3,735,720,000 |
20/06/2013 | 16,200 | -0.10 ▼ | -0.61 | 16,300 | 16,300 | 16,000 | 505,600 | 8,190,720,000 |
19/06/2013 | 16,300 | 0.10 ▲ | 0.62 | 16,100 | 16,300 | 16,000 | 286,800 | 4,674,840,000 |
18/06/2013 | 16,200 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 15,800 | 422,300 | 6,841,260,000 |
17/06/2013 | 16,200 | -0.20 ▼ | -1.22 | 16,400 | 16,400 | 16,000 | 433,100 | 7,016,220,000 |
14/06/2013 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,200 | 354,200 | 5,808,880,000 |
13/06/2013 | 16,500 | -0.10 ▼ | -0.60 | 16,600 | 16,600 | 16,300 | 281,500 | 4,644,750,000 |
12/06/2013 | 16,600 | -0.10 ▼ | -0.60 | 16,600 | 16,700 | 16,500 | 283,000 | 4,697,800,000 |
11/06/2013 | 16,700 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,600 | 399,200 | 6,666,640,000 |
10/06/2013 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,600 | 402,400 | 6,720,080,000 |
07/06/2013 | 16,800 | 0.20 ▲ | 1.20 | 16,600 | 16,800 | 16,500 | 597,700 | 10,041,360,000 |
06/06/2013 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,500 | 489,200 | 8,120,720,000 |
05/06/2013 | 16,600 | 0.10 ▲ | 0.61 | 16,600 | 16,600 | 16,400 | 299,300 | 4,968,380,000 |
04/06/2013 | 16,500 | -0.30 ▼ | -1.79 | 16,800 | 16,900 | 16,400 | 521,500 | 8,604,750,000 |
03/06/2013 | 16,800 | 0.30 ▲ | 1.82 | 16,600 | 17,000 | 16,500 | 1,074,900 | 18,058,320,000 |
31/05/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,600 | 16,700 | 16,400 | 684,300 | 11,290,950,000 |
30/05/2013 | 16,500 | -0.10 ▼ | -0.60 | 16,500 | 16,600 | 16,400 | 319,200 | 5,266,800,000 |
29/05/2013 | 16,600 | 0.00 ■■ | 0.00 | 16,700 | 16,800 | 16,500 | 673,900 | 11,186,740,000 |
28/05/2013 | 16,600 | 0.10 ▲ | 0.61 | 16,500 | 16,700 | 16,400 | 660,500 | 10,964,300,000 |
27/05/2013 | 16,500 | -0.10 ▼ | -0.60 | 16,500 | 16,700 | 16,400 | 678,900 | 11,201,850,000 |
24/05/2013 | 16,600 | 0.10 ▲ | 0.61 | 16,600 | 16,600 | 16,400 | 139,700 | 2,319,020,000 |
23/05/2013 | 16,500 | -0.20 ▼ | -1.20 | 16,700 | 16,800 | 16,400 | 502,700 | 8,294,550,000 |
22/05/2013 | 16,700 | 0.60 ▲ | 3.73 | 16,200 | 17,300 | 16,200 | 1,511,400 | 25,240,380,000 |
21/05/2013 | 16,100 | 0.10 ▲ | 0.63 | 16,000 | 16,200 | 15,900 | 229,800 | 3,699,780,000 |
20/05/2013 | 16,000 | -0.10 ▼ | -0.62 | 16,100 | 16,100 | 15,900 | 339,800 | 5,436,800,000 |
17/05/2013 | 16,100 | 0.10 ▲ | 0.63 | 16,300 | 16,300 | 16,000 | 212,300 | 3,418,030,000 |
16/05/2013 | 16,700 | 0.40 ▲ | 2.45 | 16,500 | 16,700 | 16,400 | 207,300 | 3,461,910,000 |
15/05/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,400 | 16,200 | 217,400 | 3,543,620,000 |
14/05/2013 | 16,300 | -0.10 ▼ | -0.61 | 16,300 | 16,400 | 16,200 | 438,800 | 7,152,440,000 |
13/05/2013 | 16,400 | 0.00 ■■ | 0.00 | 16,300 | 16,400 | 16,300 | 164,800 | 2,702,720,000 |
10/05/2013 | 16,400 | 0.10 ▲ | 0.61 | 16,400 | 16,400 | 16,200 | 181,700 | 2,979,880,000 |
09/05/2013 | 16,300 | 0.20 ▲ | 1.24 | 16,200 | 16,400 | 16,200 | 324,500 | 5,289,350,000 |
08/05/2013 | 16,100 | -0.20 ▼ | -1.23 | 16,300 | 16,300 | 16,100 | 329,000 | 5,296,900,000 |
07/05/2013 | 16,300 | 0.10 ▲ | 0.62 | 16,200 | 16,300 | 16,000 | 367,200 | 5,985,360,000 |
06/05/2013 | 16,200 | 0.10 ▲ | 0.62 | 16,000 | 16,200 | 16,000 | 389,900 | 6,316,380,000 |
03/05/2013 | 16,100 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 16,000 | 158,400 | 2,550,240,000 |
02/05/2013 | 16,100 | 0.10 ▲ | 0.63 | 16,100 | 16,100 | 16,000 | 181,300 | 2,918,930,000 |
26/04/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 164,700 | 2,635,200,000 |
25/04/2013 | 16,000 | 0.10 ▲ | 0.63 | 16,000 | 16,100 | 15,900 | 71,200 | 1,139,200,000 |
24/04/2013 | 15,900 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 59,500 | 946,050,000 |
23/04/2013 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,000 | 15,800 | 127,600 | 2,028,840,000 |
22/04/2013 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,800 | 302,400 | 4,777,920,000 |
18/04/2013 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,900 | 15,700 | 447,500 | 7,070,500,000 |
17/04/2013 | 15,800 | -0.20 ▼ | -1.25 | 15,800 | 16,000 | 15,700 | 320,700 | 5,067,060,000 |
16/04/2013 | 16,000 | -0.10 ▼ | -0.62 | 16,100 | 16,200 | 15,900 | 392,200 | 6,275,200,000 |
15/04/2013 | 16,100 | -0.40 ▼ | -2.42 | 16,500 | 16,500 | 16,000 | 347,300 | 5,591,530,000 |
12/04/2013 | 16,500 | -0.20 ▼ | -1.20 | 16,600 | 17,000 | 16,400 | 253,600 | 4,184,400,000 |
11/04/2013 | 16,700 | 0.70 ▲ | 4.38 | 15,900 | 17,000 | 15,900 | 933,300 | 15,586,110,000 |
10/04/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,900 | 157,400 | 2,518,400,000 |
09/04/2013 | 16,000 | -0.10 ▼ | -0.62 | 16,000 | 16,100 | 15,900 | 93,600 | 1,497,600,000 |
08/04/2013 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 15,900 | 412,400 | 6,639,640,000 |
05/04/2013 | 16,200 | 0.10 ▲ | 0.62 | 16,300 | 16,300 | 16,000 | 328,400 | 5,320,080,000 |
04/04/2013 | 16,100 | -0.20 ▼ | -1.23 | 16,300 | 16,300 | 16,100 | 264,100 | 4,252,010,000 |
03/04/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,200 | 103,700 | 1,690,310,000 |
02/04/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,300 | 259,400 | 4,228,220,000 |
01/04/2013 | 16,300 | -0.10 ▼ | -0.61 | 16,200 | 16,400 | 16,200 | 235,700 | 3,841,910,000 |
29/03/2013 | 16,400 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,200 | 188,300 | 3,088,120,000 |
28/03/2013 | 16,400 | 0.10 ▲ | 0.61 | 16,500 | 16,500 | 16,300 | 232,000 | 3,804,800,000 |
27/03/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,100 | 268,300 | 4,373,290,000 |
26/03/2013 | 16,300 | -0.20 ▼ | -1.21 | 16,500 | 16,600 | 16,300 | 63,700 | 1,038,310,000 |
25/03/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,300 | 154,200 | 2,544,300,000 |
22/03/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,400 | 464,500 | 7,664,250,000 |
21/03/2013 | 16,500 | -0.10 ▼ | -0.60 | 16,600 | 16,600 | 16,400 | 188,800 | 3,115,200,000 |
20/03/2013 | 16,600 | 0.10 ▲ | 0.61 | 16,500 | 16,600 | 16,500 | 111,200 | 1,845,920,000 |
19/03/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,400 | 66,000 | 1,089,000,000 |
18/03/2013 | 16,500 | -0.10 ▼ | -0.60 | 16,500 | 16,600 | 16,400 | 295,500 | 4,875,750,000 |
15/03/2013 | 16,600 | 0.10 ▲ | 0.61 | 16,500 | 16,600 | 16,400 | 78,200 | 1,298,120,000 |
14/03/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,400 | 16,600 | 16,400 | 135,300 | 2,232,450,000 |
13/03/2013 | 16,500 | -0.10 ▼ | -0.60 | 16,600 | 16,600 | 16,400 | 173,900 | 2,869,350,000 |
12/03/2013 | 16,600 | 0.00 ■■ | 0.00 | 16,700 | 17,500 | 16,400 | 110,600 | 1,835,960,000 |
11/03/2013 | 16,600 | 0.10 ▲ | 0.61 | 15,800 | 16,600 | 15,800 | 240,000 | 3,984,000,000 |
08/03/2013 | 16,500 | 0.10 ▲ | 0.61 | 16,300 | 16,500 | 16,200 | 173,900 | 2,869,350,000 |
07/03/2013 | 16,400 | -0.10 ▼ | -0.61 | 16,300 | 16,500 | 16,300 | 238,100 | 3,904,840,000 |
06/03/2013 | 16,500 | 0.20 ▲ | 1.23 | 16,100 | 16,500 | 16,000 | 126,600 | 2,088,900,000 |
05/03/2013 | 16,300 | -0.10 ▼ | -0.61 | 16,300 | 16,500 | 16,200 | 308,000 | 5,020,400,000 |
04/03/2013 | 16,400 | -0.30 ▼ | -1.80 | 16,600 | 16,600 | 16,300 | 493,100 | 8,086,840,000 |
01/03/2013 | 16,700 | 0.20 ▲ | 1.21 | 16,600 | 16,700 | 16,500 | 183,700 | 3,067,790,000 |
28/02/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,600 | 16,800 | 16,500 | 120,800 | 1,993,200,000 |
27/02/2013 | 16,500 | 0.10 ▲ | 0.61 | 16,300 | 16,600 | 16,200 | 579,700 | 9,565,050,000 |
26/02/2013 | 16,400 | -0.40 ▼ | -2.38 | 16,800 | 16,800 | 16,300 | 1,170,100 | 19,189,640,000 |
25/02/2013 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,900 | 16,600 | 279,200 | 4,690,560,000 |
22/02/2013 | 16,800 | 0.30 ▲ | 1.82 | 16,500 | 17,000 | 16,400 | 725,900 | 12,195,120,000 |
21/02/2013 | 16,500 | -0.90 ▼ | -5.17 | 17,400 | 17,400 | 16,400 | 1,450,600 | 23,934,900,000 |
20/02/2013 | 17,400 | -0.30 ▼ | -1.69 | 17,400 | 17,500 | 17,000 | 794,100 | 13,817,340,000 |
19/02/2013 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,800 | 17,500 | 440,200 | 7,791,540,000 |
18/02/2013 | 17,800 | -0.10 ▼ | -0.56 | 17,800 | 18,000 | 17,600 | 469,400 | 8,355,320,000 |
08/02/2013 | 17,900 | 0.30 ▲ | 1.70 | 17,700 | 17,900 | 17,600 | 388,500 | 6,954,150,000 |
07/02/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,700 | 17,900 | 17,500 | 457,800 | 8,057,280,000 |
06/02/2013 | 17,600 | 0.10 ▲ | 0.57 | 17,400 | 17,800 | 17,400 | 542,700 | 9,551,520,000 |
05/02/2013 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,600 | 17,300 | 602,000 | 10,535,000,000 |
04/02/2013 | 17,600 | -0.10 ▼ | -0.56 | 17,700 | 17,700 | 17,500 | 387,200 | 6,814,720,000 |
01/02/2013 | 17,700 | 0.00 ■■ | 0.00 | 17,500 | 17,700 | 17,500 | 583,900 | 10,335,030,000 |
31/01/2013 | 17,700 | -0.20 ▼ | -1.12 | 17,600 | 17,900 | 17,500 | 860,100 | 15,223,770,000 |
30/01/2013 | 17,900 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,700 | 823,600 | 14,742,440,000 |
29/01/2013 | 17,900 | 0.20 ▲ | 1.13 | 17,700 | 18,100 | 17,600 | 572,800 | 10,253,120,000 |
28/01/2013 | 17,700 | 0.10 ▲ | 0.57 | 17,700 | 18,100 | 17,500 | 1,135,900 | 20,105,430,000 |
25/01/2013 | 17,600 | 0.30 ▲ | 1.73 | 17,500 | 17,900 | 17,500 | 786,500 | 13,842,400,000 |
24/01/2013 | 17,300 | 0.30 ▲ | 1.76 | 17,200 | 17,400 | 16,900 | 333,700 | 5,773,010,000 |
23/01/2013 | 17,000 | 0.00 ■■ | 0.00 | 16,900 | 17,100 | 16,500 | 331,100 | 5,628,700,000 |
22/01/2013 | 17,000 | -0.50 ▼ | -2.86 | 17,500 | 17,600 | 16,800 | 738,000 | 12,546,000,000 |
21/01/2013 | 17,500 | -0.30 ▼ | -1.69 | 17,800 | 17,800 | 17,400 | 341,900 | 5,983,250,000 |
18/01/2013 | 17,800 | -0.20 ▼ | -1.11 | 17,900 | 17,900 | 17,400 | 679,700 | 12,098,660,000 |
17/01/2013 | 18,000 | -0.20 ▼ | -1.10 | 18,200 | 18,400 | 17,900 | 1,068,300 | 19,229,400,000 |
16/01/2013 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,800 | 18,100 | 1,346,900 | 24,513,580,000 |
15/01/2013 | 18,200 | 0.20 ▲ | 1.11 | 18,200 | 18,300 | 17,600 | 1,310,500 | 23,851,100,000 |
14/01/2013 | 18,000 | -0.20 ▼ | -1.10 | 18,400 | 18,400 | 17,700 | 614,300 | 11,057,400,000 |
11/01/2013 | 18,200 | -0.10 ▼ | -0.55 | 19,000 | 19,000 | 18,200 | 806,200 | 14,672,840,000 |
10/01/2013 | 18,300 | 0.20 ▲ | 1.10 | 18,100 | 18,300 | 17,700 | 880,700 | 16,116,810,000 |
09/01/2013 | 18,100 | 0.80 ▲ | 4.62 | 17,100 | 18,200 | 17,100 | 3,861,400 | 69,891,340,000 |
08/01/2013 | 17,300 | 0.10 ▲ | 0.58 | 17,100 | 17,500 | 16,900 | 2,180,000 | 37,714,000,000 |
07/01/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,000 | 17,500 | 17,000 | 1,355,700 | 23,318,040,000 |
04/01/2013 | 17,200 | 0.20 ▲ | 1.18 | 16,900 | 17,200 | 16,700 | 1,170,100 | 20,125,720,000 |
03/01/2013 | 17,000 | -0.30 ▼ | -1.73 | 17,500 | 17,800 | 16,700 | 1,967,200 | 33,442,400,000 |
02/01/2013 | 17,300 | 0.80 ▲ | 4.85 | 16,300 | 17,400 | 16,300 | 2,578,600 | 44,609,780,000 |
28/12/2012 | 16,500 | 0.20 ▲ | 1.23 | 16,300 | 16,500 | 16,100 | 641,500 | 10,584,750,000 |
27/12/2012 | 16,300 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,200 | 598,100 | 9,749,030,000 |
26/12/2012 | 16,300 | 0.20 ▲ | 1.24 | 16,300 | 16,400 | 16,100 | 349,400 | 5,695,220,000 |
25/12/2012 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,400 | 16,000 | 460,300 | 7,410,830,000 |
24/12/2012 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,400 | 16,000 | 265,600 | 4,276,160,000 |
21/12/2012 | 16,100 | -0.10 ▼ | -0.62 | 16,100 | 16,200 | 15,900 | 162,600 | 2,617,860,000 |
20/12/2012 | 16,200 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,000 | 203,800 | 3,301,560,000 |
19/12/2012 | 16,300 | 0.30 ▲ | 1.88 | 16,000 | 16,500 | 16,000 | 335,800 | 5,473,540,000 |
18/12/2012 | 16,000 | -0.40 ▼ | -2.44 | 16,400 | 16,400 | 15,900 | 356,300 | 5,700,800,000 |
17/12/2012 | 16,400 | -0.50 ▼ | -2.96 | 16,000 | 16,800 | 16,000 | 387,800 | 6,359,920,000 |
14/12/2012 | 16,900 | 0.80 ▲ | 4.97 | 16,000 | 17,000 | 16,000 | 1,305,300 | 22,059,570,000 |
13/12/2012 | 16,100 | 0.60 ▲ | 3.87 | 15,600 | 16,400 | 15,500 | 666,300 | 10,727,430,000 |
12/12/2012 | 15,500 | 0.50 ▲ | 3.33 | 14,800 | 15,500 | 14,800 | 236,600 | 3,667,300,000 |
11/12/2012 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,800 | 84,900 | 1,273,500,000 |
10/12/2012 | 15,000 | 0.20 ▲ | 1.35 | 14,800 | 15,000 | 14,600 | 176,300 | 2,644,500,000 |
07/12/2012 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,700 | 41,800 | 618,640,000 |
06/12/2012 | 14,800 | -0.10 ▼ | -0.67 | 14,900 | 14,900 | 14,600 | 106,200 | 1,571,760,000 |
05/12/2012 | 14,900 | 0.30 ▲ | 2.05 | 14,700 | 14,900 | 14,700 | 158,300 | 2,358,670,000 |
04/12/2012 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,500 | 79,700 | 1,163,620,000 |
03/12/2012 | 14,600 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,500 | 85,000 | 1,241,000,000 |
30/11/2012 | 14,500 | -0.20 ▼ | -1.36 | 14,600 | 14,700 | 14,500 | 85,200 | 1,235,400,000 |
29/11/2012 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,600 | 37,600 | 552,720,000 |
28/11/2012 | 14,700 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,500 | 75,800 | 1,114,260,000 |
27/11/2012 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,600 | 57,600 | 846,720,000 |
26/11/2012 | 14,700 | 0.20 ▲ | 1.38 | 14,700 | 14,800 | 14,600 | 93,300 | 1,371,510,000 |
23/11/2012 | 14,500 | -0.20 ▼ | -1.36 | 14,600 | 14,700 | 14,500 | 92,400 | 1,339,800,000 |
22/11/2012 | 14,700 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,600 | 79,900 | 1,174,530,000 |
21/11/2012 | 14,700 | -0.10 ▼ | -0.68 | 14,700 | 14,800 | 14,600 | 68,000 | 999,600,000 |
20/11/2012 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,600 | 55,700 | 824,360,000 |
19/11/2012 | 14,700 | -0.20 ▼ | -1.34 | 14,800 | 14,800 | 14,500 | 88,600 | 1,302,420,000 |
16/11/2012 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,800 | 105,300 | 1,568,970,000 |
15/11/2012 | 15,000 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 14,800 | 155,800 | 2,337,000,000 |
14/11/2012 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 15,000 | 149,900 | 2,263,490,000 |
13/11/2012 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,300 | 15,000 | 228,600 | 3,451,860,000 |
12/11/2012 | 15,200 | 0.30 ▲ | 2.01 | 15,000 | 15,200 | 14,900 | 148,700 | 2,260,240,000 |
09/11/2012 | 14,900 | 0.10 ▲ | 0.68 | 14,900 | 15,000 | 14,800 | 241,100 | 3,592,390,000 |
08/11/2012 | 14,800 | -0.20 ▼ | -1.33 | 14,500 | 15,100 | 14,500 | 85,000 | 1,258,000,000 |
07/11/2012 | 15,000 | 0.40 ▲ | 2.74 | 14,700 | 15,300 | 14,600 | 121,200 | 1,818,000,000 |
06/11/2012 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,500 | 89,400 | 1,305,240,000 |
05/11/2012 | 14,600 | 0.10 ▲ | 0.69 | 14,400 | 14,600 | 14,200 | 203,800 | 2,975,480,000 |
02/11/2012 | 14,500 | -0.70 ▼ | -4.61 | 15,200 | 15,200 | 14,300 | 795,700 | 11,537,650,000 |
01/11/2012 | 15,200 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,100 | 310,200 | 4,715,040,000 |
31/10/2012 | 15,300 | -0.20 ▼ | -1.29 | 15,300 | 15,400 | 15,000 | 300,000 | 4,590,000,000 |
30/10/2012 | 15,500 | -0.30 ▼ | -1.90 | 15,700 | 15,800 | 15,500 | 120,900 | 1,873,950,000 |
29/10/2012 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,700 | 537,800 | 8,497,240,000 |
26/10/2012 | 15,800 | -0.10 ▼ | -0.63 | 15,500 | 15,800 | 15,300 | 550,300 | 8,694,740,000 |
25/10/2012 | 15,900 | 0.10 ▲ | 0.63 | 15,700 | 16,000 | 15,700 | 844,000 | 13,419,600,000 |
24/10/2012 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 15,900 | 15,500 | 659,900 | 10,426,420,000 |
23/10/2012 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,500 | 696,800 | 10,939,760,000 |
22/10/2012 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 14,800 | 967,700 | 15,096,120,000 |
19/10/2012 | 15,700 | -0.30 ▼ | -1.88 | 16,000 | 16,100 | 15,600 | 1,564,600 | 24,564,220,000 |
18/10/2012 | 16,000 | -0.10 ▼ | -0.62 | 16,100 | 16,100 | 15,900 | 1,191,600 | 19,065,600,000 |
17/10/2012 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 16,000 | 665,600 | 10,716,160,000 |
16/10/2012 | 16,200 | 0.20 ▲ | 1.25 | 16,000 | 16,200 | 15,900 | 1,351,800 | 21,899,160,000 |
15/10/2012 | 16,000 | -0.10 ▼ | -0.62 | 16,100 | 16,200 | 15,900 | 1,528,800 | 24,460,800,000 |
12/10/2012 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,300 | 16,100 | 522,200 | 8,407,420,000 |
11/10/2012 | 16,200 | 0.20 ▲ | 1.25 | 16,000 | 16,600 | 15,900 | 2,444,200 | 39,596,040,000 |
10/10/2012 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,900 | 1,987,500 | 31,800,000,000 |
09/10/2012 | 16,000 | 0.10 ▲ | 0.63 | 16,000 | 16,100 | 15,900 | 2,432,500 | 38,920,000,000 |
08/10/2012 | 15,900 | 0.10 ▲ | 0.63 | 15,700 | 16,000 | 15,600 | 1,692,900 | 26,917,110,000 |
05/10/2012 | 15,800 | 0.10 ▲ | 0.64 | 15,800 | 15,800 | 15,600 | 699,900 | 11,058,420,000 |
04/10/2012 | 15,700 | -0.10 ▼ | -0.63 | 15,800 | 15,900 | 15,700 | 359,600 | 5,645,720,000 |
03/10/2012 | 15,800 | 0.00 ■■ | 0.00 | 15,700 | 15,900 | 15,700 | 709,600 | 11,211,680,000 |
02/10/2012 | 15,800 | -0.10 ▼ | -0.63 | 15,800 | 16,100 | 15,700 | 677,300 | 10,701,340,000 |
01/10/2012 | 15,900 | -0.50 ▼ | -3.05 | 16,500 | 16,500 | 15,900 | 1,087,100 | 17,284,890,000 |
28/09/2012 | 16,400 | 0.00 ■■ | 0.00 | 16,100 | 16,700 | 15,600 | 883,100 | 14,482,840,000 |
27/09/2012 | 16,400 | -0.20 ▼ | -1.20 | 16,500 | 16,800 | 16,300 | 455,700 | 7,473,480,000 |
26/09/2012 | 16,600 | -0.30 ▼ | -1.78 | 16,600 | 16,800 | 16,400 | 665,500 | 11,047,300,000 |
25/09/2012 | 16,900 | -0.30 ▼ | -1.74 | 16,900 | 17,300 | 16,500 | 1,092,100 | 18,456,490,000 |
24/09/2012 | 17,200 | 0.80 ▲ | 4.88 | 16,800 | 17,500 | 16,300 | 1,761,000 | 30,289,200,000 |
21/09/2012 | 16,400 | 1.00 ▲ | 6.49 | 15,400 | 16,400 | 15,400 | 2,269,400 | 37,218,160,000 |
20/09/2012 | 15,400 | -0.50 ▼ | -3.14 | 15,500 | 15,900 | 14,800 | 1,998,300 | 30,773,820,000 |
19/09/2012 | 15,900 | -1.10 ▼ | -6.47 | 16,000 | 16,900 | 15,900 | 4,103,000 | 65,237,700,000 |
18/09/2012 | 17,000 | -1.20 ▼ | -6.59 | 18,200 | 18,200 | 17,000 | 742,700 | 12,625,900,000 |
17/09/2012 | 18,200 | 0.10 ▲ | 0.55 | 18,100 | 18,500 | 17,900 | 740,500 | 13,477,100,000 |
14/09/2012 | 18,100 | 0.40 ▲ | 2.26 | 17,900 | 18,500 | 17,900 | 728,300 | 13,182,230,000 |
13/09/2012 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,900 | 17,600 | 631,500 | 11,177,550,000 |
12/09/2012 | 17,800 | -0.10 ▼ | -0.56 | 18,000 | 18,500 | 17,800 | 332,700 | 5,922,060,000 |
11/09/2012 | 17,900 | -0.20 ▼ | -1.10 | 19,000 | 19,000 | 17,900 | 456,200 | 8,165,980,000 |
10/09/2012 | 18,100 | -1.20 ▼ | -6.22 | 19,300 | 19,300 | 18,000 | 902,000 | 16,326,200,000 |
07/09/2012 | 19,300 | -0.20 ▼ | -1.03 | 19,500 | 19,600 | 19,200 | 716,500 | 13,828,450,000 |
06/09/2012 | 19,500 | -0.20 ▼ | -1.02 | 19,800 | 19,800 | 19,400 | 550,800 | 10,740,600,000 |
05/09/2012 | 19,700 | -0.10 ▼ | -0.51 | 20,400 | 21,000 | 19,600 | 758,800 | 14,948,360,000 |
04/09/2012 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 20,000 | 19,700 | 523,200 | 10,359,360,000 |
31/08/2012 | 19,800 | -0.20 ▼ | -1.00 | 20,000 | 20,000 | 19,700 | 563,300 | 11,153,340,000 |
30/08/2012 | 20,000 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 19,800 | 433,300 | 8,666,000,000 |
29/08/2012 | 20,000 | 1.00 ▲ | 5.26 | 18,500 | 20,100 | 18,500 | 734,900 | 14,698,000,000 |
28/08/2012 | 19,000 | -1.20 ▼ | -5.94 | 19,500 | 20,000 | 18,800 | 757,900 | 14,400,100,000 |
27/08/2012 | 20,200 | -1.60 ▼ | -7.34 | 21,800 | 22,000 | 20,200 | 924,300 | 18,670,860,000 |
24/08/2012 | 21,800 | 0.80 ▲ | 3.81 | 19,600 | 22,400 | 19,600 | 1,633,900 | 35,619,020,000 |
23/08/2012 | 21,000 | -1.50 ▼ | -6.67 | 21,000 | 21,100 | 21,000 | 260,600 | 5,472,600,000 |
22/08/2012 | 22,500 | -1.60 ▼ | -6.64 | 22,500 | 22,500 | 22,500 | 688,900 | 15,500,250,000 |
21/08/2012 | 24,100 | -1.80 ▼ | -6.95 | 25,700 | 25,700 | 24,100 | 904,600 | 21,800,860,000 |
20/08/2012 | 25,900 | 0.10 ▲ | 0.39 | 25,800 | 25,900 | 25,700 | 87,100 | 2,255,890,000 |
17/08/2012 | 25,800 | 0.10 ▲ | 0.39 | 25,700 | 25,800 | 25,700 | 194,000 | 5,005,200,000 |
16/08/2012 | 25,700 | -0.10 ▼ | -0.39 | 25,700 | 25,800 | 25,700 | 71,000 | 1,824,700,000 |
15/08/2012 | 25,800 | 0.00 ■■ | 0.00 | 25,600 | 25,800 | 25,600 | 89,800 | 2,316,840,000 |
14/08/2012 | 25,800 | 0.10 ▲ | 0.39 | 25,700 | 25,800 | 25,600 | 154,300 | 3,980,940,000 |
13/08/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,600 | 25,800 | 25,600 | 127,800 | 3,284,460,000 |
10/08/2012 | 25,700 | -0.10 ▼ | -0.39 | 25,700 | 25,700 | 25,600 | 65,300 | 1,678,210,000 |
09/08/2012 | 25,800 | 0.10 ▲ | 0.39 | 25,700 | 25,800 | 25,600 | 42,800 | 1,104,240,000 |
08/08/2012 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 25,600 | 151,100 | 3,883,270,000 |
07/08/2012 | 25,600 | -0.20 ▼ | -0.78 | 25,800 | 25,800 | 25,600 | 126,800 | 3,246,080,000 |
06/08/2012 | 25,800 | 0.10 ▲ | 0.39 | 25,600 | 25,800 | 25,600 | 222,600 | 5,743,080,000 |
03/08/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,600 | 57,800 | 1,485,460,000 |
02/08/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,800 | 25,600 | 295,100 | 7,584,070,000 |
01/08/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,600 | 25,800 | 25,600 | 245,700 | 6,314,490,000 |
31/07/2012 | 25,700 | -0.10 ▼ | -0.39 | 25,700 | 25,800 | 25,600 | 79,800 | 2,050,860,000 |
30/07/2012 | 25,800 | 0.10 ▲ | 0.39 | 25,700 | 25,800 | 25,600 | 83,500 | 2,154,300,000 |
27/07/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,800 | 25,600 | 291,300 | 7,486,410,000 |
26/07/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,600 | 25,700 | 25,600 | 721,300 | 18,537,410,000 |
25/07/2012 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 25,600 | 89,400 | 2,297,580,000 |
24/07/2012 | 25,600 | -0.10 ▼ | -0.39 | 25,600 | 25,700 | 25,600 | 86,200 | 2,206,720,000 |
23/07/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,800 | 25,600 | 177,700 | 4,566,890,000 |
20/07/2012 | 25,700 | -0.10 ▼ | -0.39 | 25,600 | 25,800 | 25,600 | 115,900 | 2,978,630,000 |
19/07/2012 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,600 | 70,000 | 1,806,000,000 |
18/07/2012 | 25,800 | 0.00 ■■ | 0.00 | 25,700 | 25,800 | 25,600 | 24,700 | 637,260,000 |
17/07/2012 | 25,800 | 0.20 ▲ | 0.78 | 25,600 | 25,800 | 25,500 | 95,800 | 2,471,640,000 |
16/07/2012 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,600 | 25,500 | 95,900 | 2,455,040,000 |
13/07/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,600 | 25,500 | 391,400 | 9,980,700,000 |
12/07/2012 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,600 | 25,500 | 424,600 | 10,827,300,000 |
11/07/2012 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,700 | 25,500 | 365,500 | 9,356,800,000 |
10/07/2012 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,700 | 25,500 | 872,200 | 22,241,100,000 |
09/07/2012 | 25,600 | -0.10 ▼ | -0.39 | 25,800 | 25,800 | 25,500 | 1,134,500 | 29,043,200,000 |
06/07/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,600 | 25,800 | 25,600 | 172,900 | 4,443,530,000 |
05/07/2012 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 25,600 | 225,500 | 5,795,350,000 |
04/07/2012 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,700 | 25,600 | 250,500 | 6,412,800,000 |
03/07/2012 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,700 | 25,600 | 752,300 | 19,258,880,000 |
02/07/2012 | 25,600 | -0.10 ▼ | -0.39 | 25,800 | 25,800 | 25,600 | 141,000 | 3,609,600,000 |
29/06/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,600 | 1,184,300 | 30,436,510,000 |
28/06/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,600 | 25,800 | 25,600 | 622,500 | 15,998,250,000 |
27/06/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,800 | 25,600 | 560,400 | 14,402,280,000 |
26/06/2012 | 25,700 | 0.10 ▲ | 0.39 | 25,800 | 25,800 | 25,500 | 725,600 | 18,647,920,000 |
25/06/2012 | 25,600 | -0.10 ▼ | -0.39 | 25,800 | 25,800 | 25,600 | 283,900 | 7,267,840,000 |
22/06/2012 | 25,700 | -0.10 ▼ | -0.39 | 25,800 | 25,800 | 25,700 | 568,200 | 14,602,740,000 |
21/06/2012 | 25,800 | 0.00 ■■ | 0.00 | 25,700 | 25,900 | 25,700 | 711,600 | 18,359,280,000 |
20/06/2012 | 25,800 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,700 | 339,300 | 8,753,940,000 |
19/06/2012 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,900 | 25,700 | 402,200 | 10,376,760,000 |
18/06/2012 | 25,800 | 0.20 ▲ | 0.78 | 25,600 | 25,900 | 25,600 | 129,000 | 3,328,200,000 |
15/06/2012 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,700 | 25,600 | 180,600 | 4,623,360,000 |
14/06/2012 | 25,600 | -0.20 ▼ | -0.78 | 25,700 | 25,800 | 25,600 | 294,900 | 7,549,440,000 |
13/06/2012 | 25,800 | 0.10 ▲ | 0.39 | 25,600 | 25,800 | 25,600 | 289,700 | 7,474,260,000 |
12/06/2012 | 25,700 | -0.10 ▼ | -0.39 | 25,800 | 25,800 | 25,600 | 210,500 | 5,409,850,000 |
11/06/2012 | 25,800 | 0.20 ▲ | 0.78 | 25,000 | 25,800 | 25,000 | 166,800 | 4,303,440,000 |
08/06/2012 | 25,600 | -0.30 ▼ | -1.16 | 25,900 | 26,000 | 25,600 | 126,100 | 3,228,160,000 |
07/06/2012 | 25,900 | 0.10 ▲ | 0.39 | 25,600 | 25,900 | 25,600 | 53,900 | 1,396,010,000 |
06/06/2012 | 25,800 | 0.10 ▲ | 0.39 | 25,700 | 25,900 | 25,700 | 92,400 | 2,383,920,000 |
05/06/2012 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,800 | 25,600 | 253,100 | 6,504,670,000 |
04/06/2012 | 25,600 | -0.20 ▼ | -0.78 | 25,700 | 25,800 | 25,500 | 425,900 | 10,903,040,000 |
01/06/2012 | 25,800 | 0.10 ▲ | 0.39 | 25,700 | 25,800 | 25,700 | 81,400 | 2,100,120,000 |
31/05/2012 | 25,700 | -0.20 ▼ | -0.77 | 25,700 | 25,800 | 25,600 | 441,000 | 11,333,700,000 |
30/05/2012 | 25,900 | 0.10 ▲ | 0.39 | 25,800 | 25,900 | 25,700 | 56,500 | 1,463,350,000 |
29/05/2012 | 25,800 | 0.00 ■■ | 0.00 | 25,600 | 25,900 | 25,600 | 233,300 | 6,019,140,000 |
28/05/2012 | 25,800 | -0.10 ▼ | -0.39 | 25,900 | 26,000 | 25,700 | 172,200 | 4,442,760,000 |
25/05/2012 | 25,900 | 0.30 ▲ | 1.17 | 25,500 | 25,900 | 25,500 | 203,500 | 5,270,650,000 |
24/05/2012 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,700 | 25,500 | 609,200 | 15,595,520,000 |
23/05/2012 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,700 | 25,500 | 556,100 | 14,236,160,000 |
22/05/2012 | 25,600 | -0.30 ▼ | -1.16 | 25,600 | 26,000 | 24,100 | 242,400 | 6,205,440,000 |
21/05/2012 | 25,900 | 0.60 ▲ | 2.37 | 25,200 | 25,900 | 25,200 | 244,900 | 6,342,910,000 |
18/05/2012 | 25,300 | -0.40 ▼ | -1.56 | 25,600 | 25,600 | 25,000 | 1,051,500 | 26,602,950,000 |
17/05/2012 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,800 | 25,600 | 659,100 | 16,938,870,000 |
16/05/2012 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,800 | 25,500 | 824,500 | 21,107,200,000 |
15/05/2012 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,800 | 25,400 | 877,400 | 22,461,440,000 |
14/05/2012 | 25,600 | 0.00 ■■ | 0.00 | 25,800 | 26,300 | 25,500 | 1,015,200 | 25,989,120,000 |
11/05/2012 | 25,600 | -0.30 ▼ | -1.16 | 25,800 | 26,000 | 25,500 | 349,000 | 8,934,400,000 |
10/05/2012 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,300 | 25,700 | 581,900 | 15,071,210,000 |
09/05/2012 | 25,900 | 0.00 ■■ | 0.00 | 25,800 | 26,200 | 25,500 | 324,000 | 8,391,600,000 |
08/05/2012 | 25,900 | 0.10 ▲ | 0.39 | 25,700 | 26,600 | 25,700 | 858,000 | 22,222,200,000 |
07/05/2012 | 25,800 | 0.30 ▲ | 1.18 | 25,600 | 25,800 | 25,500 | 293,600 | 7,574,880,000 |
04/05/2012 | 25,500 | 0.10 ▲ | 0.39 | 25,300 | 25,600 | 25,300 | 315,700 | 8,050,350,000 |
03/05/2012 | 25,400 | 0.00 ■■ | 0.00 | 25,200 | 25,600 | 25,200 | 468,700 | 11,904,980,000 |
02/05/2012 | 25,400 | -0.30 ▼ | -1.17 | 25,500 | 25,700 | 25,300 | 263,900 | 6,703,060,000 |
27/04/2012 | 25,700 | 0.10 ▲ | 0.39 | 25,500 | 25,800 | 25,400 | 268,900 | 6,910,730,000 |
26/04/2012 | 25,600 | -0.20 ▼ | -0.78 | 26,000 | 26,000 | 25,200 | 307,800 | 7,879,680,000 |
25/04/2012 | 25,800 | 0.00 ■■ | 0.00 | 25,900 | 26,200 | 25,700 | 181,600 | 4,685,280,000 |
24/04/2012 | 25,800 | 0.00 ■■ | 0.00 | 25,700 | 25,800 | 25,500 | 152,900 | 3,944,820,000 |
23/04/2012 | 25,800 | 0.30 ▲ | 1.18 | 27,100 | 27,100 | 25,200 | 355,200 | 9,164,160,000 |
20/04/2012 | 25,500 | 0.10 ▲ | 0.39 | 25,400 | 25,500 | 25,200 | 657,600 | 16,768,800,000 |
19/04/2012 | 25,400 | -0.40 ▼ | -1.55 | 25,800 | 25,800 | 25,300 | 862,500 | 21,907,500,000 |
18/04/2012 | 25,800 | -0.40 ▼ | -1.53 | 26,100 | 26,400 | 25,700 | 1,107,200 | 28,565,760,000 |
17/04/2012 | 26,200 | -0.10 ▼ | -0.38 | 26,200 | 26,600 | 26,000 | 759,500 | 19,898,900,000 |
16/04/2012 | 26,300 | 0.00 ■■ | 0.00 | 26,000 | 26,600 | 25,800 | 580,500 | 15,267,150,000 |
13/04/2012 | 26,300 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 25,800 | 718,200 | 18,888,660,000 |
12/04/2012 | 26,300 | 0.70 ▲ | 2.73 | 25,700 | 26,700 | 25,600 | 2,167,400 | 57,002,620,000 |
11/04/2012 | 25,600 | 0.40 ▲ | 1.59 | 25,200 | 25,800 | 25,200 | 743,400 | 19,031,040,000 |
10/04/2012 | 25,200 | -0.20 ▼ | -0.79 | 25,500 | 25,500 | 25,000 | 513,200 | 12,932,640,000 |
09/04/2012 | 25,400 | 0.10 ▲ | 0.40 | 25,400 | 25,500 | 25,300 | 674,100 | 17,122,140,000 |
06/04/2012 | 25,300 | 0.10 ▲ | 0.40 | 25,400 | 25,500 | 25,200 | 948,100 | 23,986,930,000 |
05/04/2012 | 25,200 | 0.40 ▲ | 1.61 | 24,900 | 25,300 | 24,700 | 427,200 | 10,765,440,000 |
04/04/2012 | 24,800 | -0.20 ▼ | -0.80 | 25,300 | 25,300 | 24,700 | 309,000 | 7,663,200,000 |
03/04/2012 | 25,000 | 0.40 ▲ | 1.63 | 24,700 | 25,100 | 24,600 | 321,500 | 8,037,500,000 |
30/03/2012 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,800 | 24,500 | 784,200 | 19,291,320,000 |
29/03/2012 | 24,600 | -0.50 ▼ | -1.99 | 25,200 | 25,200 | 24,100 | 1,103,100 | 27,136,260,000 |
28/03/2012 | 25,100 | 0.10 ▲ | 0.40 | 24,900 | 25,200 | 24,600 | 1,161,200 | 29,146,120,000 |
27/03/2012 | 25,000 | -0.80 ▼ | -3.10 | 25,800 | 25,800 | 25,000 | 1,317,900 | 32,947,500,000 |
26/03/2012 | 25,800 | 0.20 ▲ | 0.78 | 26,100 | 26,200 | 25,700 | 1,228,700 | 31,700,460,000 |
23/03/2012 | 25,600 | -0.20 ▼ | -0.78 | 25,600 | 25,900 | 25,400 | 1,402,600 | 35,906,560,000 |
22/03/2012 | 25,800 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,400 | 578,600 | 14,927,880,000 |
21/03/2012 | 25,800 | 0.10 ▲ | 0.39 | 25,600 | 26,100 | 25,300 | 1,608,000 | 41,486,400,000 |
20/03/2012 | 25,700 | 0.60 ▲ | 2.39 | 25,500 | 26,000 | 25,200 | 862,200 | 22,158,540,000 |
19/03/2012 | 25,100 | -0.20 ▼ | -0.79 | 25,500 | 25,700 | 24,800 | 610,200 | 15,316,020,000 |
16/03/2012 | 25,300 | 0.20 ▲ | 0.80 | 26,400 | 26,400 | 25,200 | 817,700 | 20,687,810,000 |
15/03/2012 | 25,100 | 0.60 ▲ | 2.45 | 24,600 | 25,400 | 24,200 | 791,100 | 19,856,610,000 |
14/03/2012 | 24,500 | -0.10 ▼ | -0.41 | 25,000 | 25,100 | 24,200 | 493,200 | 12,083,400,000 |
13/03/2012 | 24,600 | 0.80 ▲ | 3.36 | 24,000 | 24,900 | 24,000 | 464,500 | 11,426,700,000 |
12/03/2012 | 23,800 | -0.80 ▼ | -3.25 | 24,600 | 24,600 | 23,800 | 845,400 | 20,120,520,000 |
09/03/2012 | 24,600 | -0.10 ▼ | -0.40 | 24,500 | 25,300 | 23,800 | 1,298,200 | 31,935,720,000 |
08/03/2012 | 24,700 | -1.40 ▼ | -5.36 | 24,600 | 25,900 | 24,500 | 1,550,100 | 38,287,470,000 |
07/03/2012 | 26,100 | -0.90 ▼ | -3.33 | 27,000 | 27,000 | 26,100 | 1,469,700 | 38,359,170,000 |
06/03/2012 | 27,000 | -0.80 ▼ | -2.88 | 28,000 | 29,700 | 26,900 | 1,911,800 | 51,618,600,000 |
05/03/2012 | 27,800 | 1.70 ▲ | 6.51 | 26,400 | 27,800 | 26,400 | 2,220,300 | 61,724,340,000 |
02/03/2012 | 26,100 | 1.30 ▲ | 5.24 | 25,000 | 26,100 | 25,000 | 2,678,000 | 69,895,800,000 |
01/03/2012 | 24,800 | 1.30 ▲ | 5.53 | 23,500 | 24,800 | 23,500 | 1,927,000 | 47,789,600,000 |
29/02/2012 | 23,500 | 0.50 ▲ | 2.17 | 23,000 | 23,600 | 23,000 | 669,400 | 15,730,900,000 |
28/02/2012 | 23,000 | -0.60 ▼ | -2.54 | 23,800 | 23,800 | 22,900 | 831,500 | 19,124,500,000 |
27/02/2012 | 23,600 | 0.70 ▲ | 3.06 | 23,000 | 23,600 | 22,900 | 667,700 | 15,757,720,000 |
24/02/2012 | 22,900 | -0.40 ▼ | -1.72 | 23,000 | 23,400 | 22,900 | 995,200 | 22,790,080,000 |
23/02/2012 | 23,300 | 0.10 ▲ | 0.43 | 23,100 | 23,300 | 22,600 | 769,300 | 17,924,690,000 |
22/02/2012 | 23,200 | 0.60 ▲ | 2.65 | 22,700 | 23,300 | 22,300 | 577,700 | 13,402,640,000 |
21/02/2012 | 22,600 | -0.30 ▼ | -1.31 | 23,500 | 23,900 | 22,400 | 468,700 | 10,592,620,000 |
20/02/2012 | 22,900 | 1.30 ▲ | 6.02 | 21,600 | 22,900 | 21,600 | 850,100 | 19,467,290,000 |
17/02/2012 | 21,600 | 0.30 ▲ | 1.41 | 21,300 | 21,600 | 21,300 | 541,000 | 11,685,600,000 |
16/02/2012 | 21,300 | 0.30 ▲ | 1.43 | 21,200 | 21,400 | 21,000 | 507,500 | 10,809,750,000 |
15/02/2012 | 21,000 | -0.80 ▼ | -3.67 | 21,800 | 22,000 | 20,900 | 425,300 | 8,931,300,000 |
14/02/2012 | 21,800 | -0.40 ▼ | -1.80 | 22,200 | 22,400 | 21,600 | 498,500 | 10,867,300,000 |
13/02/2012 | 22,200 | -1.00 ▼ | -4.31 | 23,300 | 23,300 | 22,200 | 446,900 | 9,921,180,000 |
10/02/2012 | 23,200 | -0.20 ▼ | -0.85 | 23,600 | 23,900 | 23,000 | 393,700 | 9,133,840,000 |
09/02/2012 | 23,400 | 0.50 ▲ | 2.18 | 22,600 | 24,200 | 22,500 | 1,153,700 | 26,996,580,000 |
08/02/2012 | 22,900 | 0.50 ▲ | 2.23 | 22,000 | 23,000 | 22,000 | 510,700 | 11,695,030,000 |
07/02/2012 | 22,400 | 1.00 ▲ | 4.67 | 21,500 | 22,500 | 21,500 | 607,800 | 13,614,720,000 |
06/02/2012 | 21,400 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,300 | 137,900 | 2,951,060,000 |
03/02/2012 | 21,400 | -0.40 ▼ | -1.83 | 22,000 | 22,000 | 20,500 | 216,300 | 4,628,820,000 |
02/02/2012 | 21,800 | 0.70 ▲ | 3.32 | 21,000 | 22,000 | 21,000 | 254,600 | 5,550,280,000 |
01/02/2012 | 21,100 | -0.10 ▼ | -0.47 | 21,300 | 21,300 | 20,800 | 154,400 | 3,257,840,000 |
31/01/2012 | 21,200 | 0.40 ▲ | 1.92 | 20,900 | 21,300 | 20,800 | 209,100 | 4,432,920,000 |
30/01/2012 | 20,800 | 0.30 ▲ | 1.46 | 21,400 | 21,400 | 20,600 | 91,900 | 1,911,520,000 |
20/01/2012 | 20,500 | 0.10 ▲ | 0.49 | 20,500 | 20,800 | 20,400 | 129,500 | 2,654,750,000 |
19/01/2012 | 20,400 | 0.30 ▲ | 1.49 | 20,200 | 20,500 | 20,200 | 137,500 | 2,805,000,000 |
18/01/2012 | 20,100 | 0.10 ▲ | 0.50 | 19,900 | 20,100 | 19,900 | 86,600 | 1,740,660,000 |
17/01/2012 | 20,000 | 0.20 ▲ | 1.01 | 19,500 | 20,000 | 19,500 | 215,300 | 4,306,000,000 |
16/01/2012 | 19,800 | 0.20 ▲ | 1.02 | 19,500 | 19,900 | 19,500 | 144,000 | 2,851,200,000 |
13/01/2012 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,700 | 19,400 | 83,200 | 1,630,720,000 |
12/01/2012 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,600 | 19,400 | 77,400 | 1,509,300,000 |
11/01/2012 | 19,500 | -0.10 ▼ | -0.51 | 19,500 | 19,700 | 19,400 | 158,900 | 3,098,550,000 |
10/01/2012 | 19,600 | 0.10 ▲ | 0.51 | 19,400 | 19,700 | 19,400 | 47,300 | 927,080,000 |
09/01/2012 | 19,500 | -0.10 ▼ | -0.51 | 19,500 | 19,500 | 19,300 | 123,000 | 2,398,500,000 |
06/01/2012 | 19,600 | -0.10 ▼ | -0.51 | 19,900 | 19,900 | 19,400 | 233,100 | 4,568,760,000 |
05/01/2012 | 19,700 | 0.40 ▲ | 2.07 | 19,500 | 20,600 | 19,400 | 344,100 | 6,778,770,000 |
04/01/2012 | 19,300 | 0.30 ▲ | 1.58 | 19,000 | 19,300 | 19,000 | 224,200 | 4,327,060,000 |
03/01/2012 | 19,000 | -0.70 ▼ | -3.55 | 20,000 | 20,000 | 19,000 | 27,200 | 516,800,000 |
30/12/2011 | 21,700 | 0.20 ▲ | 0.93 | 21,500 | 21,700 | 21,400 | 1,495,600 | 32,454,520,000 |
29/12/2011 | 21,500 | -0.10 ▼ | -0.46 | 21,600 | 21,700 | 21,500 | 714,600 | 15,363,900,000 |
28/12/2011 | 21,600 | 0.20 ▲ | 0.93 | 21,400 | 21,800 | 21,400 | 1,059,600 | 22,887,360,000 |
27/12/2011 | 21,400 | 0.00 ■■ | 0.00 | 20,000 | 21,500 | 20,000 | 583,900 | 12,495,460,000 |
26/12/2011 | 21,400 | 0.20 ▲ | 0.94 | 21,200 | 21,400 | 21,200 | 463,700 | 9,923,180,000 |
23/12/2011 | 21,200 | 0.10 ▲ | 0.47 | 21,200 | 21,500 | 21,100 | 214,100 | 4,538,920,000 |
22/12/2011 | 21,100 | -0.30 ▼ | -1.40 | 21,400 | 21,400 | 21,100 | 549,400 | 11,592,340,000 |
21/12/2011 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,500 | 21,200 | 527,200 | 11,282,080,000 |
20/12/2011 | 21,500 | 0.30 ▲ | 1.42 | 21,500 | 21,500 | 21,200 | 277,800 | 5,972,700,000 |
19/12/2011 | 21,200 | 0.80 ▲ | 3.92 | 21,000 | 21,300 | 20,400 | 166,200 | 3,523,440,000 |
16/12/2011 | 20,400 | 0.20 ▲ | 0.99 | 20,200 | 20,400 | 20,200 | 110,300 | 2,250,120,000 |
15/12/2011 | 20,200 | -0.20 ▼ | -0.98 | 20,300 | 20,300 | 19,900 | 262,800 | 5,308,560,000 |
14/12/2011 | 20,400 | -0.10 ▼ | -0.49 | 20,500 | 20,600 | 20,300 | 420,200 | 8,572,080,000 |
13/12/2011 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,600 | 20,500 | 167,100 | 3,425,550,000 |
12/12/2011 | 20,500 | -0.10 ▼ | -0.49 | 20,500 | 20,600 | 20,500 | 124,500 | 2,552,250,000 |
09/12/2011 | 20,600 | 0.00 ■■ | 0.00 | 20,500 | 20,600 | 20,400 | 318,000 | 6,550,800,000 |
08/12/2011 | 20,600 | 0.30 ▲ | 1.48 | 20,200 | 20,600 | 20,200 | 208,300 | 4,290,980,000 |
07/12/2011 | 20,300 | 0.30 ▲ | 1.50 | 19,900 | 20,300 | 19,900 | 201,400 | 4,088,420,000 |
06/12/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,100 | 19,900 | 473,300 | 9,466,000,000 |
05/12/2011 | 20,000 | 0.30 ▲ | 1.52 | 19,900 | 20,000 | 19,800 | 111,200 | 2,224,000,000 |
02/12/2011 | 19,700 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,600 | 94,300 | 1,857,710,000 |
01/12/2011 | 19,700 | 0.00 ■■ | 0.00 | 19,600 | 19,900 | 19,600 | 144,600 | 2,848,620,000 |
30/11/2011 | 19,700 | -0.20 ▼ | -1.01 | 19,800 | 19,900 | 19,600 | 133,200 | 2,624,040,000 |
29/11/2011 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,800 | 130,200 | 2,590,980,000 |
28/11/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,100 | 19,900 | 171,600 | 3,432,000,000 |
25/11/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,900 | 128,300 | 2,566,000,000 |
24/11/2011 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,100 | 20,000 | 226,400 | 4,528,000,000 |
23/11/2011 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,200 | 20,000 | 241,500 | 4,854,150,000 |
22/11/2011 | 20,200 | 0.00 ■■ | 0.00 | 20,100 | 20,300 | 20,100 | 323,000 | 6,524,600,000 |
21/11/2011 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,100 | 254,700 | 5,144,940,000 |
18/11/2011 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,500 | 20,100 | 284,200 | 5,740,840,000 |
17/11/2011 | 20,200 | -0.10 ▼ | -0.49 | 20,200 | 20,300 | 20,100 | 1,062,900 | 21,470,580,000 |
16/11/2011 | 20,300 | 0.10 ▲ | 0.50 | 20,000 | 20,300 | 20,000 | 452,000 | 9,175,600,000 |
15/11/2011 | 20,200 | 0.30 ▲ | 1.51 | 20,000 | 20,200 | 20,000 | 725,400 | 14,653,080,000 |
14/11/2011 | 19,900 | -0.20 ▼ | -1.00 | 20,000 | 20,000 | 19,900 | 253,500 | 5,044,650,000 |
11/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,200 | 20,000 | 664,100 | 13,348,410,000 |
10/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,000 | 20,100 | 19,900 | 355,900 | 7,153,590,000 |
09/11/2011 | 20,100 | 0.20 ▲ | 1.01 | 20,100 | 20,200 | 19,800 | 1,222,300 | 24,568,230,000 |
08/11/2011 | 19,900 | -0.10 ▼ | -0.50 | 20,100 | 20,300 | 19,800 | 493,800 | 9,826,620,000 |
07/11/2011 | 20,000 | -0.30 ▼ | -1.48 | 20,500 | 20,500 | 20,000 | 604,700 | 12,094,000,000 |
04/11/2011 | 20,300 | -0.20 ▼ | -0.98 | 20,600 | 20,700 | 20,200 | 292,800 | 5,943,840,000 |
03/11/2011 | 20,500 | -0.70 ▼ | -3.30 | 21,100 | 21,500 | 20,400 | 691,800 | 14,181,900,000 |
02/11/2011 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,300 | 21,100 | 706,500 | 14,977,800,000 |
01/11/2011 | 21,300 | -0.30 ▼ | -1.39 | 21,500 | 21,500 | 21,300 | 250,900 | 5,344,170,000 |
31/10/2011 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,800 | 21,400 | 128,200 | 2,769,120,000 |
28/10/2011 | 21,600 | 0.20 ▲ | 0.93 | 21,400 | 21,700 | 21,400 | 173,300 | 3,743,280,000 |
27/10/2011 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,300 | 89,700 | 1,919,580,000 |
26/10/2011 | 21,400 | 0.10 ▲ | 0.47 | 21,400 | 21,400 | 21,300 | 115,100 | 2,463,140,000 |
25/10/2011 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,500 | 21,300 | 478,200 | 10,185,660,000 |
24/10/2011 | 21,300 | -0.20 ▼ | -0.93 | 21,400 | 21,400 | 21,300 | 412,100 | 8,777,730,000 |
21/10/2011 | 21,500 | 0.20 ▲ | 0.94 | 21,200 | 21,500 | 21,200 | 583,800 | 12,551,700,000 |
20/10/2011 | 21,300 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,200 | 245,300 | 5,224,890,000 |
19/10/2011 | 21,300 | 0.00 ■■ | 0.00 | 21,200 | 21,300 | 21,200 | 167,600 | 3,569,880,000 |
18/10/2011 | 21,300 | -0.10 ▼ | -0.47 | 21,300 | 21,400 | 21,300 | 205,800 | 4,383,540,000 |
17/10/2011 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,500 | 21,300 | 157,700 | 3,374,780,000 |
14/10/2011 | 21,500 | 0.00 ■■ | 0.00 | 21,600 | 21,900 | 21,400 | 1,333,600 | 28,672,400,000 |
13/10/2011 | 21,500 | -0.40 ▼ | -1.83 | 21,900 | 21,900 | 21,500 | 874,500 | 18,801,750,000 |
12/10/2011 | 21,900 | -0.20 ▼ | -0.90 | 22,000 | 22,000 | 21,800 | 1,170,900 | 25,642,710,000 |
11/10/2011 | 22,100 | 0.30 ▲ | 1.38 | 21,900 | 22,200 | 21,900 | 102,400 | 2,263,040,000 |
10/10/2011 | 21,800 | -0.40 ▼ | -1.80 | 22,200 | 22,200 | 21,800 | 58,100 | 1,266,580,000 |
07/10/2011 | 22,200 | 0.40 ▲ | 1.83 | 21,700 | 22,700 | 21,700 | 277,700 | 6,164,940,000 |
06/10/2011 | 21,800 | 0.20 ▲ | 0.93 | 21,600 | 21,800 | 21,600 | 55,200 | 1,203,360,000 |
05/10/2011 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 21,700 | 21,600 | 104,600 | 2,259,360,000 |
04/10/2011 | 21,700 | 0.00 ■■ | 0.00 | 21,600 | 21,700 | 21,600 | 381,900 | 8,287,230,000 |
03/10/2011 | 21,700 | 0.10 ▲ | 0.46 | 21,500 | 21,700 | 21,500 | 219,700 | 4,767,490,000 |
30/09/2011 | 21,600 | 0.10 ▲ | 0.47 | 21,600 | 21,600 | 21,400 | 359,100 | 7,756,560,000 |
29/09/2011 | 21,500 | -0.10 ▼ | -0.46 | 21,500 | 21,600 | 21,300 | 494,800 | 10,638,200,000 |
28/09/2011 | 21,600 | 0.10 ▲ | 0.47 | 21,500 | 21,900 | 21,500 | 437,000 | 9,439,200,000 |
27/09/2011 | 21,500 | 0.20 ▲ | 0.94 | 21,500 | 21,800 | 21,300 | 210,000 | 4,515,000,000 |
26/09/2011 | 21,300 | -0.20 ▼ | -0.93 | 21,500 | 21,600 | 21,300 | 192,000 | 4,089,600,000 |
23/09/2011 | 21,500 | -0.20 ▼ | -0.92 | 21,600 | 21,700 | 21,500 | 173,400 | 3,728,100,000 |
22/09/2011 | 21,700 | 0.10 ▲ | 0.46 | 21,600 | 21,700 | 21,500 | 156,500 | 3,396,050,000 |
21/09/2011 | 21,600 | 0.10 ▲ | 0.47 | 21,500 | 21,700 | 21,400 | 138,500 | 2,991,600,000 |
20/09/2011 | 21,500 | -0.20 ▼ | -0.92 | 21,800 | 21,800 | 21,400 | 143,500 | 3,085,250,000 |
19/09/2011 | 21,700 | 0.20 ▲ | 0.93 | 21,600 | 21,800 | 21,400 | 154,300 | 3,348,310,000 |
16/09/2011 | 21,500 | -0.40 ▼ | -1.83 | 22,000 | 22,500 | 21,500 | 178,300 | 3,833,450,000 |
15/09/2011 | 21,900 | -0.40 ▼ | -1.79 | 22,000 | 22,200 | 21,700 | 296,500 | 6,493,350,000 |
14/09/2011 | 22,300 | -0.40 ▼ | -1.76 | 22,600 | 22,900 | 22,000 | 213,500 | 4,761,050,000 |
13/09/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 23,000 | 22,600 | 256,500 | 5,822,550,000 |
12/09/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,600 | 22,800 | 22,400 | 235,400 | 5,343,580,000 |
09/09/2011 | 22,700 | -0.60 ▼ | -2.58 | 23,000 | 23,000 | 22,600 | 386,200 | 8,766,740,000 |
08/09/2011 | 23,300 | -0.40 ▼ | -1.69 | 24,000 | 24,100 | 23,000 | 654,100 | 15,240,530,000 |
07/09/2011 | 23,700 | 1.10 ▲ | 4.87 | 23,000 | 24,000 | 22,600 | 336,400 | 7,972,680,000 |
06/09/2011 | 22,600 | -0.80 ▼ | -3.42 | 23,000 | 23,100 | 22,300 | 307,400 | 6,947,240,000 |
05/09/2011 | 23,400 | 0.80 ▲ | 3.54 | 23,800 | 23,800 | 23,200 | 977,300 | 22,868,820,000 |
01/09/2011 | 22,600 | 1.30 ▲ | 6.10 | 21,300 | 22,600 | 21,300 | 692,700 | 15,655,020,000 |
31/08/2011 | 21,300 | 0.10 ▲ | 0.47 | 21,500 | 21,600 | 21,100 | 271,600 | 5,785,080,000 |
30/08/2011 | 21,200 | 0.20 ▲ | 0.95 | 21,000 | 21,800 | 21,000 | 264,500 | 5,607,400,000 |
29/08/2011 | 21,000 | 0.10 ▲ | 0.48 | 20,800 | 21,000 | 20,800 | 167,700 | 3,521,700,000 |
26/08/2011 | 20,900 | -0.10 ▼ | -0.48 | 20,900 | 20,900 | 20,800 | 109,800 | 2,294,820,000 |
25/08/2011 | 21,000 | 0.00 ■■ | 0.00 | 20,800 | 21,000 | 20,800 | 197,500 | 4,147,500,000 |
24/08/2011 | 21,000 | 0.00 ■■ | 0.00 | 19,600 | 21,000 | 19,600 | 111,200 | 2,335,200,000 |
23/08/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,900 | 398,200 | 8,362,200,000 |
22/08/2011 | 21,000 | 0.20 ▲ | 0.96 | 20,800 | 21,000 | 20,800 | 385,200 | 8,089,200,000 |
19/08/2011 | 20,800 | -0.20 ▼ | -0.95 | 20,900 | 20,900 | 20,800 | 240,900 | 5,010,720,000 |
18/08/2011 | 21,000 | 0.20 ▲ | 0.96 | 20,800 | 21,000 | 20,800 | 263,800 | 5,539,800,000 |
17/08/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,700 | 266,500 | 5,543,200,000 |
16/08/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,700 | 384,800 | 8,003,840,000 |
15/08/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,700 | 236,700 | 4,923,360,000 |
12/08/2011 | 20,800 | 0.10 ▲ | 0.48 | 20,600 | 20,800 | 20,600 | 242,000 | 5,033,600,000 |
11/08/2011 | 20,700 | -0.10 ▼ | -0.48 | 20,700 | 20,800 | 20,600 | 461,100 | 9,544,770,000 |
10/08/2011 | 20,800 | 0.10 ▲ | 0.48 | 20,700 | 20,800 | 20,700 | 296,700 | 6,171,360,000 |
09/08/2011 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 20,800 | 20,700 | 513,200 | 10,623,240,000 |
08/08/2011 | 20,800 | -0.10 ▼ | -0.48 | 20,800 | 20,900 | 20,700 | 282,700 | 5,880,160,000 |
05/08/2011 | 20,900 | -0.10 ▼ | -0.48 | 20,800 | 21,000 | 20,800 | 341,600 | 7,139,440,000 |
04/08/2011 | 21,000 | 0.20 ▲ | 0.96 | 21,000 | 21,000 | 20,700 | 212,500 | 4,462,500,000 |
03/08/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,700 | 20,900 | 20,700 | 140,300 | 2,918,240,000 |
02/08/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,700 | 20,800 | 20,600 | 790,400 | 16,440,320,000 |
01/08/2011 | 20,800 | -0.20 ▼ | -0.95 | 20,800 | 20,800 | 20,700 | 225,800 | 4,696,640,000 |
29/07/2011 | 21,000 | 0.10 ▲ | 0.48 | 20,700 | 21,000 | 20,500 | 598,200 | 12,562,200,000 |
28/07/2011 | 20,900 | -0.10 ▼ | -0.48 | 20,900 | 20,900 | 20,800 | 360,300 | 7,530,270,000 |
27/07/2011 | 21,000 | 0.00 ■■ | 0.00 | 20,800 | 21,000 | 20,800 | 348,700 | 7,322,700,000 |
26/07/2011 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,000 | 20,800 | 411,500 | 8,641,500,000 |
25/07/2011 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,200 | 20,900 | 847,600 | 17,714,840,000 |
22/07/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,000 | 121,800 | 2,557,800,000 |
21/07/2011 | 21,000 | 0.10 ▲ | 0.48 | 21,000 | 21,700 | 20,900 | 429,800 | 9,025,800,000 |
20/07/2011 | 20,900 | -0.10 ▼ | -0.48 | 20,900 | 21,000 | 20,800 | 383,300 | 8,010,970,000 |
19/07/2011 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,000 | 20,900 | 470,200 | 9,874,200,000 |
18/07/2011 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,000 | 20,900 | 169,200 | 3,536,280,000 |
15/07/2011 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,000 | 20,800 | 460,800 | 9,676,800,000 |
14/07/2011 | 20,900 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,900 | 408,200 | 8,531,380,000 |
13/07/2011 | 20,900 | -0.10 ▼ | -0.48 | 20,800 | 21,000 | 20,800 | 266,600 | 5,571,940,000 |
12/07/2011 | 21,000 | 0.10 ▲ | 0.48 | 21,000 | 21,000 | 20,900 | 157,900 | 3,315,900,000 |
11/07/2011 | 20,900 | -0.10 ▼ | -0.48 | 20,900 | 21,000 | 20,900 | 209,700 | 4,382,730,000 |
08/07/2011 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,000 | 20,900 | 101,900 | 2,139,900,000 |
07/07/2011 | 20,900 | -0.10 ▼ | -0.48 | 20,900 | 21,000 | 20,900 | 141,800 | 2,963,620,000 |
06/07/2011 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,000 | 20,900 | 97,900 | 2,055,900,000 |
05/07/2011 | 20,900 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,900 | 123,500 | 2,581,150,000 |
04/07/2011 | 20,900 | 0.10 ▲ | 0.48 | 20,800 | 21,000 | 20,800 | 185,700 | 3,881,130,000 |
01/07/2011 | 20,800 | -0.10 ▼ | -0.48 | 20,800 | 21,000 | 20,700 | 416,100 | 8,654,880,000 |
30/06/2011 | 20,900 | 0.10 ▲ | 0.48 | 20,700 | 20,900 | 20,700 | 319,900 | 6,685,910,000 |
29/06/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,800 | 199,700 | 4,153,760,000 |
28/06/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,700 | 248,100 | 5,160,480,000 |
27/06/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,700 | 561,000 | 11,668,800,000 |
24/06/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,700 | 394,600 | 8,207,680,000 |
23/06/2011 | 20,800 | -0.10 ▼ | -0.48 | 20,800 | 20,900 | 20,700 | 966,500 | 20,103,200,000 |
22/06/2011 | 20,900 | -0.10 ▼ | -0.48 | 20,900 | 21,000 | 20,800 | 333,500 | 6,970,150,000 |
21/06/2011 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,000 | 20,800 | 350,800 | 7,366,800,000 |
20/06/2011 | 20,900 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,700 | 624,600 | 13,054,140,000 |
17/06/2011 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,700 | 503,800 | 10,529,420,000 |
16/06/2011 | 20,900 | 0.20 ▲ | 0.97 | 20,800 | 21,000 | 20,800 | 445,200 | 9,304,680,000 |
15/06/2011 | 20,700 | -0.10 ▼ | -0.48 | 20,900 | 20,900 | 20,700 | 538,300 | 11,142,810,000 |
14/06/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 21,200 | 20,700 | 622,300 | 12,943,840,000 |
13/06/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,900 | 21,000 | 20,700 | 421,400 | 8,765,120,000 |
10/06/2011 | 20,800 | 0.10 ▲ | 0.48 | 20,500 | 21,100 | 20,500 | 271,500 | 5,647,200,000 |
09/06/2011 | 20,700 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,600 | 193,500 | 4,005,450,000 |
08/06/2011 | 20,700 | -0.30 ▼ | -1.43 | 20,900 | 21,100 | 20,700 | 216,600 | 4,483,620,000 |
07/06/2011 | 21,000 | 0.40 ▲ | 1.94 | 20,800 | 21,100 | 20,700 | 493,200 | 10,357,200,000 |
06/06/2011 | 20,600 | -0.20 ▼ | -0.96 | 21,000 | 21,000 | 20,500 | 193,600 | 3,988,160,000 |
03/06/2011 | 20,800 | -0.50 ▼ | -2.35 | 21,600 | 22,000 | 20,700 | 380,400 | 7,912,320,000 |
02/06/2011 | 21,300 | 0.40 ▲ | 1.91 | 21,000 | 21,300 | 20,700 | 340,500 | 7,252,650,000 |
01/06/2011 | 20,900 | 0.30 ▲ | 1.46 | 20,300 | 20,900 | 20,300 | 462,700 | 9,670,430,000 |
31/05/2011 | 20,600 | 0.20 ▲ | 0.98 | 20,600 | 20,900 | 20,400 | 351,100 | 7,232,660,000 |
30/05/2011 | 20,400 | -0.10 ▼ | -0.49 | 20,400 | 20,800 | 20,400 | 432,600 | 8,825,040,000 |
27/05/2011 | 20,500 | -0.50 ▼ | -2.38 | 21,000 | 21,000 | 20,100 | 344,400 | 7,060,200,000 |
26/05/2011 | 21,000 | 0.60 ▲ | 2.94 | 20,400 | 21,000 | 19,200 | 414,000 | 8,694,000,000 |
25/05/2011 | 20,400 | -0.80 ▼ | -3.77 | 21,100 | 21,100 | 20,000 | 662,700 | 13,519,080,000 |
24/05/2011 | 21,200 | -0.30 ▼ | -1.40 | 21,500 | 21,500 | 21,000 | 812,300 | 17,220,760,000 |
23/05/2011 | 21,500 | -0.10 ▼ | -0.46 | 21,700 | 21,800 | 21,300 | 521,800 | 11,218,700,000 |
20/05/2011 | 21,600 | -0.30 ▼ | -1.37 | 21,800 | 21,800 | 21,600 | 525,100 | 11,342,160,000 |
19/05/2011 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 22,000 | 21,700 | 502,000 | 10,993,800,000 |
18/05/2011 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 22,000 | 21,900 | 301,500 | 6,602,850,000 |
17/05/2011 | 21,900 | -0.10 ▼ | -0.45 | 22,000 | 22,500 | 21,900 | 84,800 | 1,857,120,000 |
16/05/2011 | 22,000 | 0.00 ■■ | 0.00 | 21,900 | 22,400 | 21,900 | 214,100 | 4,710,200,000 |
13/05/2011 | 22,000 | 0.10 ▲ | 0.46 | 21,900 | 22,000 | 21,900 | 445,600 | 9,803,200,000 |
12/05/2011 | 21,900 | -0.10 ▼ | -0.45 | 21,900 | 22,000 | 21,900 | 101,700 | 2,227,230,000 |
11/05/2011 | 22,000 | 0.20 ▲ | 0.92 | 21,900 | 22,000 | 21,800 | 225,900 | 4,969,800,000 |
10/05/2011 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 21,900 | 21,800 | 85,000 | 1,853,000,000 |
09/05/2011 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,800 | 289,100 | 6,331,290,000 |
06/05/2011 | 21,900 | 0.10 ▲ | 0.46 | 21,700 | 21,900 | 21,700 | 157,200 | 3,442,680,000 |
05/05/2011 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 21,800 | 21,700 | 134,100 | 2,923,380,000 |
04/05/2011 | 21,700 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,600 | 130,700 | 2,836,190,000 |
29/04/2011 | 21,700 | 0.00 ■■ | 0.00 | 21,600 | 21,800 | 21,600 | 438,700 | 9,519,790,000 |
28/04/2011 | 21,700 | -0.10 ▼ | -0.46 | 21,800 | 21,800 | 21,500 | 257,100 | 5,579,070,000 |
27/04/2011 | 21,800 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,800 | 661,500 | 14,420,700,000 |
26/04/2011 | 21,800 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,700 | 317,900 | 6,930,220,000 |
25/04/2011 | 21,800 | -0.40 ▼ | -1.80 | 22,200 | 22,200 | 21,800 | 496,700 | 10,828,060,000 |
22/04/2011 | 22,200 | -0.10 ▼ | -0.45 | 22,000 | 22,400 | 22,000 | 334,400 | 7,423,680,000 |
21/04/2011 | 22,300 | -0.10 ▼ | -0.45 | 23,000 | 23,000 | 22,200 | 241,400 | 5,383,220,000 |
20/04/2011 | 23,100 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 23,000 | 364,000 | 8,408,400,000 |
19/04/2011 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,100 | 23,000 | 156,500 | 3,615,150,000 |
18/04/2011 | 23,000 | 0.00 ■■ | 0.00 | 23,100 | 23,100 | 22,900 | 885,400 | 20,364,200,000 |
15/04/2011 | 23,000 | 0.00 ■■ | 0.00 | 23,100 | 23,800 | 23,000 | 158,900 | 3,654,700,000 |
14/04/2011 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,100 | 22,900 | 443,000 | 10,189,000,000 |
13/04/2011 | 22,900 | -0.10 ▼ | -0.43 | 22,900 | 23,100 | 22,900 | 258,800 | 5,926,520,000 |
08/04/2011 | 23,000 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,900 | 339,000 | 7,797,000,000 |
07/04/2011 | 23,000 | -0.10 ▼ | -0.43 | 23,000 | 23,100 | 22,900 | 425,600 | 9,788,800,000 |
06/04/2011 | 23,100 | 0.20 ▲ | 0.87 | 23,000 | 23,100 | 22,900 | 218,900 | 5,056,590,000 |
05/04/2011 | 22,900 | 0.00 ■■ | 0.00 | 22,800 | 23,000 | 22,800 | 517,100 | 11,841,590,000 |
04/04/2011 | 22,900 | -0.10 ▼ | -0.43 | 22,900 | 23,100 | 22,900 | 808,300 | 18,510,070,000 |
01/04/2011 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,000 | 22,800 | 436,600 | 10,041,800,000 |
31/03/2011 | 22,900 | 0.00 ■■ | 0.00 | 22,800 | 22,900 | 22,800 | 224,700 | 5,145,630,000 |
30/03/2011 | 22,900 | 0.00 ■■ | 0.00 | 22,800 | 23,000 | 22,700 | 319,400 | 7,314,260,000 |
29/03/2011 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,800 | 590,400 | 13,520,160,000 |
28/03/2011 | 22,900 | 0.00 ■■ | 0.00 | 22,800 | 23,100 | 22,800 | 333,600 | 7,639,440,000 |
25/03/2011 | 22,900 | 0.10 ▲ | 0.44 | 22,700 | 22,900 | 22,700 | 396,300 | 9,075,270,000 |
24/03/2011 | 22,800 | -0.10 ▼ | -0.44 | 22,800 | 22,900 | 22,700 | 235,600 | 5,371,680,000 |
23/03/2011 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 22,900 | 22,700 | 332,000 | 7,602,800,000 |
22/03/2011 | 22,800 | -0.10 ▼ | -0.44 | 22,600 | 22,900 | 22,600 | 387,800 | 8,841,840,000 |
21/03/2011 | 22,900 | 0.00 ■■ | 0.00 | 22,800 | 23,100 | 22,800 | 571,800 | 13,094,220,000 |
18/03/2011 | 22,900 | 0.50 ▲ | 2.23 | 22,400 | 23,000 | 22,300 | 600,600 | 13,753,740,000 |
17/03/2011 | 22,400 | -0.10 ▼ | -0.44 | 22,500 | 22,500 | 22,100 | 579,900 | 12,989,760,000 |
16/03/2011 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,300 | 465,700 | 10,478,250,000 |
15/03/2011 | 22,500 | -0.10 ▼ | -0.44 | 21,500 | 22,600 | 21,500 | 528,400 | 11,889,000,000 |
14/03/2011 | 22,600 | -0.40 ▼ | -1.74 | 23,000 | 23,000 | 22,500 | 645,500 | 14,588,300,000 |
11/03/2011 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,200 | 22,700 | 529,200 | 12,171,600,000 |
10/03/2011 | 22,900 | 0.40 ▲ | 1.78 | 22,300 | 23,000 | 22,300 | 445,100 | 10,192,790,000 |
09/03/2011 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,600 | 22,100 | 514,100 | 11,567,250,000 |
08/03/2011 | 22,500 | 0.20 ▲ | 0.90 | 22,300 | 22,600 | 22,300 | 251,800 | 5,665,500,000 |
07/03/2011 | 22,300 | -0.30 ▼ | -1.33 | 22,500 | 22,500 | 22,200 | 108,400 | 2,417,320,000 |
04/03/2011 | 22,600 | 0.60 ▲ | 2.73 | 22,000 | 22,600 | 22,000 | 517,600 | 11,697,760,000 |
03/03/2011 | 22,000 | 0.30 ▲ | 1.38 | 21,500 | 22,200 | 21,400 | 451,200 | 9,926,400,000 |
02/03/2011 | 21,700 | -0.70 ▼ | -3.12 | 22,300 | 22,500 | 21,600 | 654,400 | 14,200,480,000 |
01/03/2011 | 22,400 | 0.00 ■■ | 0.00 | 22,500 | 22,600 | 22,400 | 229,500 | 5,140,800,000 |
28/02/2011 | 22,400 | -0.10 ▼ | -0.44 | 22,500 | 22,800 | 22,300 | 261,900 | 5,866,560,000 |
25/02/2011 | 22,500 | 0.20 ▲ | 0.90 | 22,200 | 22,500 | 22,200 | 272,300 | 6,126,750,000 |
24/02/2011 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,700 | 21,900 | 640,800 | 14,289,840,000 |
23/02/2011 | 22,400 | 0.10 ▲ | 0.45 | 22,300 | 22,600 | 22,100 | 483,100 | 10,821,440,000 |
22/02/2011 | 22,300 | 0.30 ▲ | 1.36 | 21,000 | 22,500 | 20,900 | 408,200 | 9,102,860,000 |
21/02/2011 | 22,000 | -1.60 ▼ | -6.78 | 23,500 | 23,500 | 21,900 | 983,000 | 21,626,000,000 |
18/02/2011 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,700 | 23,400 | 543,300 | 12,821,880,000 |
17/02/2011 | 23,700 | -0.20 ▼ | -0.84 | 24,000 | 24,000 | 23,700 | 179,600 | 4,256,520,000 |
16/02/2011 | 23,900 | -0.30 ▼ | -1.24 | 24,000 | 24,200 | 23,800 | 229,900 | 5,494,610,000 |
15/02/2011 | 24,200 | -0.20 ▼ | -0.82 | 24,500 | 24,500 | 24,000 | 218,800 | 5,294,960,000 |
14/02/2011 | 24,400 | -0.20 ▼ | -0.81 | 24,500 | 24,600 | 24,300 | 273,500 | 6,673,400,000 |
11/02/2011 | 24,600 | 0.10 ▲ | 0.41 | 24,500 | 24,700 | 24,400 | 221,800 | 5,456,280,000 |
10/02/2011 | 24,500 | -0.20 ▼ | -0.81 | 25,000 | 25,000 | 24,400 | 291,700 | 7,146,650,000 |
09/02/2011 | 24,700 | 0.10 ▲ | 0.41 | 25,200 | 25,400 | 24,600 | 317,000 | 7,829,900,000 |
08/02/2011 | 24,600 | 0.30 ▲ | 1.23 | 25,000 | 25,000 | 24,500 | 71,900 | 1,768,740,000 |
28/01/2011 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,500 | 24,200 | 328,200 | 7,975,260,000 |
27/01/2011 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 24,200 | 252,000 | 6,174,000,000 |
26/01/2011 | 24,500 | 0.30 ▲ | 1.24 | 24,200 | 24,500 | 24,200 | 159,800 | 3,915,100,000 |
25/01/2011 | 24,200 | -0.40 ▼ | -1.63 | 24,600 | 24,600 | 24,100 | 214,100 | 5,181,220,000 |
24/01/2011 | 24,600 | -0.30 ▼ | -1.20 | 24,900 | 25,300 | 24,600 | 410,900 | 10,108,140,000 |
21/01/2011 | 24,900 | 1.00 ▲ | 4.18 | 23,700 | 25,400 | 23,700 | 717,300 | 17,860,770,000 |
20/01/2011 | 23,900 | 0.20 ▲ | 0.84 | 23,900 | 24,000 | 23,700 | 124,100 | 2,965,990,000 |
19/01/2011 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,900 | 23,400 | 154,900 | 3,671,130,000 |
18/01/2011 | 23,800 | -0.30 ▼ | -1.24 | 23,600 | 24,100 | 23,600 | 146,200 | 3,479,560,000 |
17/01/2011 | 24,100 | 0.10 ▲ | 0.42 | 24,100 | 24,400 | 24,000 | 213,100 | 5,135,710,000 |
14/01/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,800 | 168,200 | 4,036,800,000 |
13/01/2011 | 24,000 | 0.20 ▲ | 0.84 | 24,100 | 24,200 | 23,900 | 219,600 | 5,270,400,000 |
12/01/2011 | 23,800 | 0.20 ▲ | 0.85 | 24,000 | 24,500 | 23,800 | 157,100 | 3,738,980,000 |
11/01/2011 | 23,600 | -0.60 ▼ | -2.48 | 24,200 | 24,200 | 23,500 | 386,200 | 9,114,320,000 |
10/01/2011 | 24,200 | -0.40 ▼ | -1.63 | 24,600 | 24,600 | 24,200 | 266,600 | 6,451,720,000 |
07/01/2011 | 24,600 | -0.40 ▼ | -1.60 | 24,900 | 25,000 | 24,600 | 205,300 | 5,050,380,000 |
06/01/2011 | 25,000 | 0.30 ▲ | 1.21 | 24,800 | 25,300 | 24,800 | 173,500 | 4,337,500,000 |
05/01/2011 | 24,700 | -0.50 ▼ | -1.98 | 25,300 | 25,300 | 24,700 | 343,000 | 8,472,100,000 |
04/01/2011 | 25,200 | -0.90 ▼ | -3.45 | 26,000 | 26,000 | 25,200 | 172,900 | 4,357,080,000 |
31/12/2010 | 26,100 | 1.00 ▲ | 3.98 | 25,000 | 26,800 | 24,800 | 675,000 | 17,617,500,000 |
30/12/2010 | 25,100 | -0.10 ▼ | -0.40 | 25,200 | 25,200 | 24,800 | 268,300 | 6,734,330,000 |
29/12/2010 | 25,200 | -0.30 ▼ | -1.18 | 25,500 | 25,700 | 24,900 | 352,300 | 8,877,960,000 |
28/12/2010 | 25,500 | 0.60 ▲ | 2.41 | 24,900 | 25,500 | 24,900 | 339,300 | 8,652,150,000 |
27/12/2010 | 24,900 | 0.00 ■■ | 0.00 | 24,800 | 24,900 | 24,500 | 315,700 | 7,860,930,000 |
24/12/2010 | 24,900 | 0.00 ■■ | 0.00 | 24,000 | 25,200 | 23,800 | 393,000 | 9,785,700,000 |
23/12/2010 | 24,900 | -0.70 ▼ | -2.73 | 25,000 | 25,900 | 24,400 | 625,100 | 15,564,990,000 |
22/12/2010 | 25,600 | 0.00 ■■ | 0.00 | 26,000 | 27,000 | 25,500 | 550,700 | 14,097,920,000 |
21/12/2010 | 25,600 | -0.70 ▼ | -2.66 | 26,300 | 26,500 | 25,100 | 839,600 | 21,493,760,000 |
20/12/2010 | 26,300 | -1.20 ▼ | -4.36 | 28,000 | 28,000 | 26,100 | 1,004,200 | 26,410,460,000 |
17/12/2010 | 27,500 | 0.40 ▲ | 1.48 | 27,100 | 28,000 | 26,000 | 1,035,800 | 28,484,500,000 |
16/12/2010 | 27,100 | -2.10 ▼ | -7.19 | 28,500 | 28,500 | 27,100 | 1,072,700 | 29,070,170,000 |
15/12/2010 | 29,200 | 2.00 ▲ | 7.35 | 29,200 | 29,200 | 27,300 | 2,001,600 | 58,446,720,000 |
14/12/2010 | 27,200 | 1.20 ▲ | 4.62 | 26,000 | 27,400 | 26,000 | 3,073,500 | 83,599,200,000 |
13/12/2010 | 26,000 | 1.30 ▲ | 5.26 | 24,100 | 26,000 | 24,100 | 636,700 | 16,554,200,000 |
10/12/2010 | 24,700 | 0.90 ▲ | 3.78 | 23,800 | 24,900 | 23,800 | 1,013,900 | 25,043,330,000 |
09/12/2010 | 23,800 | 0.40 ▲ | 1.71 | 23,400 | 23,900 | 23,200 | 543,800 | 12,942,440,000 |
08/12/2010 | 23,400 | -0.60 ▼ | -2.50 | 24,000 | 24,000 | 23,400 | 1,015,700 | 23,767,380,000 |
07/12/2010 | 24,000 | -0.10 ▼ | -0.41 | 24,000 | 24,700 | 23,700 | 1,317,100 | 31,610,400,000 |
06/12/2010 | 24,100 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 24,000 | 1,469,500 | 35,414,950,000 |
03/12/2010 | 24,100 | 1.20 ▲ | 5.24 | 22,900 | 24,100 | 22,900 | 1,323,800 | 31,903,580,000 |
02/12/2010 | 22,900 | 0.60 ▲ | 2.69 | 22,300 | 23,000 | 22,000 | 608,300 | 13,930,070,000 |
01/12/2010 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,800 | 22,000 | 632,100 | 14,095,830,000 |
30/11/2010 | 22,400 | 1.00 ▲ | 4.67 | 21,400 | 22,700 | 21,300 | 1,306,800 | 29,272,320,000 |
29/11/2010 | 21,400 | 0.20 ▲ | 0.94 | 21,200 | 21,700 | 21,000 | 394,100 | 8,433,740,000 |
26/11/2010 | 21,200 | 0.00 ■■ | 0.00 | 21,400 | 21,600 | 21,000 | 267,200 | 5,664,640,000 |
25/11/2010 | 23,400 | 0.10 ▲ | 0.43 | 23,300 | 23,400 | 23,100 | 611,200 | 14,302,080,000 |
24/11/2010 | 23,300 | 0.20 ▲ | 0.87 | 23,100 | 23,500 | 23,100 | 747,400 | 17,414,420,000 |
23/11/2010 | 23,100 | 0.40 ▲ | 1.76 | 22,800 | 23,400 | 22,700 | 1,011,300 | 23,361,030,000 |
22/11/2010 | 22,700 | -0.10 ▼ | -0.44 | 22,900 | 23,400 | 22,700 | 1,003,000 | 22,768,100,000 |
19/11/2010 | 22,800 | -0.10 ▼ | -0.44 | 23,000 | 23,100 | 22,700 | 489,100 | 11,151,480,000 |
18/11/2010 | 22,900 | 0.30 ▲ | 1.33 | 22,800 | 23,100 | 22,800 | 494,600 | 11,326,340,000 |
17/11/2010 | 22,600 | -0.40 ▼ | -1.74 | 22,500 | 23,100 | 22,500 | 364,400 | 8,235,440,000 |
16/11/2010 | 23,000 | 0.10 ▲ | 0.44 | 23,000 | 23,100 | 22,500 | 545,400 | 12,544,200,000 |
15/11/2010 | 22,900 | -0.60 ▼ | -2.55 | 23,500 | 23,800 | 22,800 | 265,000 | 6,068,500,000 |
12/11/2010 | 23,500 | -0.70 ▼ | -2.89 | 24,100 | 24,200 | 23,300 | 625,500 | 14,699,250,000 |
11/11/2010 | 24,200 | -0.70 ▼ | -2.81 | 24,900 | 24,900 | 24,000 | 72,800 | 1,761,760,000 |
10/11/2010 | 24,900 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,700 | 156,600 | 3,899,340,000 |
09/11/2010 | 24,900 | -0.30 ▼ | -1.19 | 25,200 | 25,400 | 24,800 | 697,800 | 17,375,220,000 |
08/11/2010 | 25,200 | -0.30 ▼ | -1.18 | 26,500 | 26,500 | 25,200 | 308,800 | 7,781,760,000 |
05/11/2010 | 27,200 | 0.50 ▲ | 1.87 | 26,800 | 27,500 | 26,800 | 442,100 | 12,025,120,000 |
04/11/2010 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,900 | 26,600 | 365,600 | 9,761,520,000 |
03/11/2010 | 26,700 | 0.00 ■■ | 0.00 | 26,800 | 26,900 | 26,600 | 473,600 | 12,645,120,000 |
02/11/2010 | 26,700 | 0.00 ■■ | 0.00 | 26,800 | 27,000 | 26,400 | 358,000 | 9,558,600,000 |
01/11/2010 | 26,700 | -0.20 ▼ | -0.74 | 27,000 | 27,200 | 26,700 | 249,800 | 6,669,660,000 |
29/10/2010 | 26,900 | 1.00 ▲ | 3.86 | 26,000 | 27,700 | 26,000 | 322,600 | 8,677,940,000 |
28/10/2010 | 25,900 | -0.30 ▼ | -1.15 | 26,200 | 26,200 | 25,800 | 60,200 | 1,559,180,000 |
27/10/2010 | 26,200 | -0.30 ▼ | -1.13 | 26,600 | 26,600 | 26,000 | 74,100 | 1,941,420,000 |
26/10/2010 | 26,500 | 0.20 ▲ | 0.76 | 26,500 | 26,900 | 26,500 | 158,300 | 4,194,950,000 |
25/10/2010 | 26,300 | -0.20 ▼ | -0.75 | 26,900 | 26,900 | 26,300 | 86,100 | 2,264,430,000 |
22/10/2010 | 26,500 | -0.40 ▼ | -1.49 | 26,900 | 26,900 | 26,400 | 21,900 | 580,350,000 |
21/10/2010 | 26,900 | 0.60 ▲ | 2.28 | 26,600 | 27,200 | 26,500 | 73,400 | 1,974,460,000 |
20/10/2010 | 26,300 | -1.00 ▼ | -3.66 | 27,300 | 27,300 | 26,300 | 97,900 | 2,574,770,000 |
19/10/2010 | 27,300 | -0.20 ▼ | -0.73 | 27,700 | 27,700 | 27,300 | 79,800 | 2,178,540,000 |
18/10/2010 | 27,500 | -0.20 ▼ | -0.72 | 27,500 | 27,800 | 27,500 | 36,400 | 1,001,000,000 |
15/10/2010 | 27,700 | -0.20 ▼ | -0.72 | 27,900 | 27,900 | 27,700 | 82,600 | 2,288,020,000 |
14/10/2010 | 27,900 | 0.20 ▲ | 0.72 | 27,800 | 28,000 | 27,800 | 65,700 | 1,833,030,000 |
13/10/2010 | 27,700 | -0.10 ▼ | -0.36 | 27,800 | 27,900 | 27,700 | 104,900 | 2,905,730,000 |
12/10/2010 | 27,800 | -0.10 ▼ | -0.36 | 28,000 | 28,100 | 27,800 | 107,600 | 2,991,280,000 |
11/10/2010 | 27,900 | -0.10 ▼ | -0.36 | 27,800 | 28,300 | 27,800 | 114,300 | 3,188,970,000 |
08/10/2010 | 28,000 | -0.10 ▼ | -0.36 | 28,200 | 28,200 | 28,000 | 125,600 | 3,516,800,000 |
07/10/2010 | 28,100 | -0.20 ▼ | -0.71 | 28,300 | 28,300 | 27,900 | 109,200 | 3,068,520,000 |
06/10/2010 | 28,300 | 0.20 ▲ | 0.71 | 28,300 | 28,600 | 28,000 | 136,400 | 3,860,120,000 |
05/10/2010 | 28,100 | 0.40 ▲ | 1.44 | 28,100 | 28,500 | 27,900 | 166,100 | 4,667,410,000 |
04/10/2010 | 27,700 | -0.80 ▼ | -2.81 | 28,400 | 28,400 | 27,700 | 104,300 | 2,889,110,000 |
01/10/2010 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,700 | 28,400 | 263,900 | 7,521,150,000 |
30/09/2010 | 28,500 | 0.10 ▲ | 0.35 | 28,600 | 28,800 | 28,400 | 379,200 | 10,807,200,000 |
29/09/2010 | 28,400 | -0.10 ▼ | -0.35 | 28,500 | 28,500 | 28,300 | 163,600 | 4,646,240,000 |
28/09/2010 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,600 | 28,400 | 182,700 | 5,206,950,000 |
27/09/2010 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,600 | 28,200 | 397,500 | 11,328,750,000 |
24/09/2010 | 28,500 | 0.00 ■■ | 0.00 | 28,400 | 28,800 | 28,400 | 539,300 | 15,370,050,000 |
23/09/2010 | 28,500 | 0.10 ▲ | 0.35 | 28,300 | 28,800 | 28,300 | 333,800 | 9,513,300,000 |
22/09/2010 | 28,400 | 0.20 ▲ | 0.71 | 28,300 | 28,800 | 28,300 | 383,700 | 10,897,080,000 |
21/09/2010 | 28,200 | -0.10 ▼ | -0.35 | 28,300 | 28,500 | 28,200 | 269,300 | 7,594,260,000 |
20/09/2010 | 28,300 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,200 | 228,900 | 6,477,870,000 |
17/09/2010 | 28,300 | 0.20 ▲ | 0.71 | 28,100 | 28,400 | 28,000 | 363,900 | 10,298,370,000 |
16/09/2010 | 28,100 | 0.10 ▲ | 0.36 | 27,600 | 28,300 | 27,600 | 281,400 | 7,907,340,000 |
15/09/2010 | 28,000 | 0.00 ■■ | 0.00 | 27,900 | 28,400 | 27,700 | 420,000 | 11,760,000,000 |
14/09/2010 | 28,000 | 0.20 ▲ | 0.72 | 27,800 | 28,700 | 27,800 | 165,700 | 4,639,600,000 |
13/09/2010 | 27,800 | -0.10 ▼ | -0.36 | 28,000 | 28,200 | 27,500 | 287,300 | 7,986,940,000 |
10/09/2010 | 27,900 | -0.60 ▼ | -2.11 | 28,500 | 28,500 | 27,800 | 114,200 | 3,186,180,000 |
09/09/2010 | 28,500 | 0.70 ▲ | 2.52 | 28,500 | 28,500 | 27,500 | 305,900 | 8,718,150,000 |
08/09/2010 | 27,800 | -0.40 ▼ | -1.42 | 27,200 | 28,200 | 27,200 | 125,900 | 3,500,020,000 |
07/09/2010 | 28,200 | -0.60 ▼ | -2.08 | 29,000 | 29,000 | 28,100 | 237,700 | 6,703,140,000 |
06/09/2010 | 28,800 | 0.50 ▲ | 1.77 | 28,400 | 29,000 | 28,200 | 209,300 | 6,027,840,000 |
01/09/2010 | 28,300 | 0.10 ▲ | 0.35 | 28,300 | 28,500 | 27,900 | 164,600 | 4,658,180,000 |
31/08/2010 | 28,200 | 0.00 ■■ | 0.00 | 28,100 | 28,200 | 27,500 | 171,600 | 4,839,120,000 |
30/08/2010 | 28,200 | 1.00 ▲ | 3.68 | 27,300 | 28,200 | 27,300 | 264,200 | 7,450,440,000 |
27/08/2010 | 27,200 | 0.00 ■■ | 0.00 | 27,000 | 27,300 | 26,900 | 163,300 | 4,441,760,000 |
26/08/2010 | 27,200 | 0.20 ▲ | 0.74 | 27,000 | 27,400 | 27,000 | 137,500 | 3,740,000,000 |
25/08/2010 | 27,000 | -0.80 ▼ | -2.88 | 27,800 | 27,900 | 26,900 | 360,200 | 9,725,400,000 |
24/08/2010 | 27,800 | -0.20 ▼ | -0.71 | 28,000 | 28,400 | 27,800 | 812,300 | 22,581,940,000 |
23/08/2010 | 28,000 | -0.20 ▼ | -0.71 | 28,400 | 28,400 | 27,900 | 131,600 | 3,684,800,000 |
20/08/2010 | 28,200 | -0.10 ▼ | -0.35 | 27,000 | 28,500 | 27,000 | 165,200 | 4,658,640,000 |
19/08/2010 | 28,300 | 0.10 ▲ | 0.35 | 28,100 | 28,500 | 28,100 | 137,600 | 3,894,080,000 |
18/08/2010 | 28,200 | -0.50 ▼ | -1.74 | 28,800 | 29,000 | 28,200 | 247,500 | 6,979,500,000 |
17/08/2010 | 28,700 | -0.20 ▼ | -0.69 | 28,800 | 29,700 | 28,200 | 153,000 | 4,391,100,000 |
16/08/2010 | 28,900 | 0.60 ▲ | 2.12 | 29,900 | 29,900 | 28,000 | 280,600 | 8,109,340,000 |
13/08/2010 | 28,300 | 0.50 ▲ | 1.80 | 27,500 | 28,500 | 27,300 | 310,800 | 8,795,640,000 |
12/08/2010 | 27,800 | -0.80 ▼ | -2.80 | 28,500 | 28,700 | 27,500 | 566,300 | 15,743,140,000 |
11/08/2010 | 28,600 | -0.10 ▼ | -0.35 | 28,700 | 28,900 | 28,500 | 471,100 | 13,473,460,000 |
10/08/2010 | 28,700 | -0.70 ▼ | -2.38 | 29,200 | 29,300 | 28,600 | 444,600 | 12,760,020,000 |
09/08/2010 | 29,400 | 0.20 ▲ | 0.68 | 29,300 | 29,400 | 28,900 | 683,300 | 20,089,020,000 |
06/08/2010 | 29,200 | -0.40 ▼ | -1.35 | 29,700 | 29,800 | 29,200 | 241,300 | 7,045,960,000 |
05/08/2010 | 29,600 | -0.10 ▼ | -0.34 | 30,000 | 30,000 | 29,500 | 156,600 | 4,635,360,000 |
04/08/2010 | 29,700 | -0.30 ▼ | -1.00 | 30,000 | 30,000 | 29,600 | 330,100 | 9,803,970,000 |
03/08/2010 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,100 | 29,900 | 515,300 | 15,459,000,000 |
02/08/2010 | 30,000 | 0.00 ■■ | 0.00 | 30,300 | 30,300 | 29,900 | 292,500 | 8,775,000,000 |
30/07/2010 | 30,000 | -0.20 ▼ | -0.66 | 30,200 | 30,300 | 30,000 | 535,600 | 16,068,000,000 |
29/07/2010 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,300 | 30,000 | 327,200 | 9,881,440,000 |
28/07/2010 | 30,200 | -0.20 ▼ | -0.66 | 30,400 | 30,400 | 30,200 | 211,800 | 6,396,360,000 |
27/07/2010 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,500 | 30,300 | 572,300 | 17,397,920,000 |
26/07/2010 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,500 | 30,300 | 327,000 | 9,940,800,000 |
23/07/2010 | 30,400 | -0.30 ▼ | -0.98 | 30,600 | 30,700 | 30,400 | 269,600 | 8,195,840,000 |
22/07/2010 | 30,700 | -0.20 ▼ | -0.65 | 30,500 | 30,700 | 30,300 | 293,000 | 8,995,100,000 |
21/07/2010 | 30,900 | 0.20 ▲ | 0.65 | 30,800 | 31,000 | 30,600 | 388,500 | 12,004,650,000 |
20/07/2010 | 30,700 | -0.60 ▼ | -1.92 | 31,200 | 31,300 | 30,600 | 535,100 | 16,427,570,000 |
19/07/2010 | 31,300 | -0.10 ▼ | -0.32 | 31,000 | 31,400 | 31,000 | 278,500 | 8,717,050,000 |
16/07/2010 | 31,400 | 0.00 ■■ | 0.00 | 31,500 | 31,500 | 31,300 | 381,100 | 11,966,540,000 |
15/07/2010 | 31,400 | -0.20 ▼ | -0.63 | 31,400 | 31,600 | 31,200 | 485,500 | 15,244,700,000 |
14/07/2010 | 31,600 | 0.60 ▲ | 1.94 | 31,000 | 31,900 | 30,700 | 808,000 | 25,532,800,000 |
13/07/2010 | 31,000 | 0.50 ▲ | 1.64 | 31,000 | 31,500 | 30,400 | 405,300 | 12,564,300,000 |
12/07/2010 | 30,500 | 0.00 ■■ | 0.00 | 30,400 | 30,500 | 30,300 | 245,000 | 7,472,500,000 |
09/07/2010 | 30,500 | 0.00 ■■ | 0.00 | 30,600 | 30,600 | 30,300 | 167,300 | 5,102,650,000 |
08/07/2010 | 30,500 | 0.10 ▲ | 0.33 | 30,900 | 30,900 | 30,300 | 246,200 | 7,509,100,000 |
07/07/2010 | 30,400 | -0.20 ▼ | -0.65 | 30,600 | 30,800 | 30,400 | 148,000 | 4,499,200,000 |
06/07/2010 | 30,600 | 0.10 ▲ | 0.33 | 30,500 | 31,000 | 30,400 | 452,300 | 13,840,380,000 |
05/07/2010 | 30,500 | 0.00 ■■ | 0.00 | 30,300 | 30,700 | 30,200 | 637,600 | 19,446,800,000 |
02/07/2010 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,300 | 588,500 | 17,949,250,000 |
01/07/2010 | 30,500 | 0.00 ■■ | 0.00 | 30,300 | 30,600 | 30,200 | 365,100 | 11,135,550,000 |
30/06/2010 | 30,500 | -0.20 ▼ | -0.65 | 30,500 | 30,600 | 30,100 | 588,000 | 17,934,000,000 |
29/06/2010 | 30,700 | 0.20 ▲ | 0.66 | 30,400 | 30,900 | 30,300 | 428,000 | 13,139,600,000 |
28/06/2010 | 30,500 | 0.20 ▲ | 0.66 | 30,300 | 30,500 | 30,300 | 399,900 | 12,196,950,000 |
25/06/2010 | 30,300 | -0.20 ▼ | -0.66 | 30,500 | 30,500 | 30,000 | 296,700 | 8,990,010,000 |
24/06/2010 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,600 | 30,100 | 338,500 | 10,324,250,000 |
23/06/2010 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,400 | 339,900 | 10,366,950,000 |
22/06/2010 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,600 | 30,400 | 399,700 | 12,190,850,000 |
21/06/2010 | 30,500 | -0.10 ▼ | -0.33 | 30,500 | 30,600 | 30,400 | 235,000 | 7,167,500,000 |
18/06/2010 | 30,600 | 0.10 ▲ | 0.33 | 30,400 | 30,600 | 30,400 | 378,500 | 11,582,100,000 |
17/06/2010 | 30,500 | -0.10 ▼ | -0.33 | 30,600 | 30,600 | 30,400 | 218,800 | 6,673,400,000 |
16/06/2010 | 30,600 | 0.00 ■■ | 0.00 | 30,700 | 31,000 | 30,500 | 417,400 | 12,772,440,000 |
15/06/2010 | 30,600 | 0.10 ▲ | 0.33 | 30,600 | 30,700 | 30,400 | 455,200 | 13,929,120,000 |
14/06/2010 | 30,500 | -0.20 ▼ | -0.65 | 30,700 | 30,700 | 30,500 | 176,600 | 5,386,300,000 |
11/06/2010 | 30,700 | 0.20 ▲ | 0.66 | 30,900 | 31,000 | 30,600 | 288,000 | 8,841,600,000 |
10/06/2010 | 30,500 | -0.10 ▼ | -0.33 | 30,700 | 31,000 | 30,400 | 247,600 | 7,551,800,000 |
09/06/2010 | 30,600 | -0.10 ▼ | -0.33 | 30,700 | 30,700 | 30,400 | 199,600 | 6,107,760,000 |
08/06/2010 | 30,700 | 0.30 ▲ | 0.99 | 30,500 | 30,800 | 30,500 | 358,400 | 11,002,880,000 |
07/06/2010 | 30,400 | -0.90 ▼ | -2.88 | 31,000 | 31,200 | 30,000 | 246,800 | 7,502,720,000 |
04/06/2010 | 31,300 | -0.20 ▼ | -0.63 | 31,000 | 31,600 | 31,000 | 405,000 | 12,676,500,000 |
03/06/2010 | 31,500 | 0.00 ■■ | 0.00 | 31,600 | 31,600 | 31,300 | 458,600 | 14,445,900,000 |
02/06/2010 | 31,500 | 0.00 ■■ | 0.00 | 31,500 | 31,600 | 31,200 | 500,800 | 15,775,200,000 |
01/06/2010 | 31,500 | 0.00 ■■ | 0.00 | 31,300 | 31,800 | 31,200 | 227,700 | 7,172,550,000 |
31/05/2010 | 31,500 | -0.10 ▼ | -0.32 | 32,000 | 32,000 | 31,300 | 210,800 | 6,640,200,000 |
28/05/2010 | 31,600 | 0.30 ▲ | 0.96 | 31,500 | 32,400 | 31,300 | 476,600 | 15,060,560,000 |
27/05/2010 | 31,300 | -0.20 ▼ | -0.63 | 31,500 | 31,500 | 31,200 | 518,000 | 16,213,400,000 |
26/05/2010 | 31,500 | 0.30 ▲ | 0.96 | 31,300 | 31,600 | 31,100 | 548,700 | 17,284,050,000 |
25/05/2010 | 31,200 | -0.30 ▼ | -0.95 | 31,500 | 31,500 | 31,000 | 857,400 | 26,750,880,000 |
24/05/2010 | 31,500 | -0.10 ▼ | -0.32 | 31,100 | 31,900 | 31,000 | 961,500 | 30,287,250,000 |
21/05/2010 | 31,600 | -1.10 ▼ | -3.36 | 32,000 | 32,000 | 30,800 | 1,369,600 | 43,279,360,000 |
20/05/2010 | 32,700 | 0.00 ■■ | 0.00 | 32,600 | 32,900 | 31,900 | 701,000 | 22,922,700,000 |
19/05/2010 | 32,700 | -0.20 ▼ | -0.61 | 32,700 | 32,900 | 32,600 | 1,287,200 | 42,091,440,000 |
18/05/2010 | 32,900 | 0.10 ▲ | 0.30 | 33,000 | 33,500 | 32,500 | 944,100 | 31,060,890,000 |
17/05/2010 | 32,800 | -0.20 ▼ | -0.61 | 32,900 | 33,000 | 32,700 | 1,088,800 | 35,712,640,000 |
14/05/2010 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,200 | 32,900 | 729,900 | 24,086,700,000 |
13/05/2010 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,500 | 32,900 | 746,000 | 24,618,000,000 |
12/05/2010 | 33,000 | -0.40 ▼ | -1.20 | 33,500 | 33,500 | 32,900 | 1,433,700 | 47,312,100,000 |
11/05/2010 | 33,400 | 0.00 ■■ | 0.00 | 33,800 | 34,400 | 33,100 | 1,309,500 | 43,737,300,000 |
10/05/2010 | 33,400 | -0.50 ▼ | -1.47 | 33,300 | 33,600 | 32,400 | 1,251,200 | 41,790,080,000 |
07/05/2010 | 33,900 | -0.50 ▼ | -1.45 | 34,000 | 34,000 | 33,600 | 761,100 | 25,801,290,000 |
06/05/2010 | 34,400 | -0.30 ▼ | -0.86 | 34,700 | 34,900 | 34,000 | 497,900 | 17,127,760,000 |
05/05/2010 | 34,700 | -0.60 ▼ | -1.70 | 35,500 | 35,700 | 34,500 | 503,500 | 17,471,450,000 |
04/05/2010 | 35,300 | 1.50 ▲ | 4.44 | 33,900 | 35,600 | 33,500 | 1,551,000 | 54,750,300,000 |
29/04/2010 | 33,800 | 0.30 ▲ | 0.90 | 33,600 | 33,800 | 33,100 | 1,688,600 | 57,074,680,000 |
28/04/2010 | 33,500 | -0.40 ▼ | -1.18 | 33,900 | 34,000 | 33,400 | 806,800 | 27,027,800,000 |
27/04/2010 | 33,900 | -0.10 ▼ | -0.29 | 34,000 | 34,000 | 33,700 | 324,600 | 11,003,940,000 |
26/04/2010 | 34,000 | -0.50 ▼ | -1.45 | 35,000 | 35,000 | 33,900 | 518,100 | 17,615,400,000 |
22/04/2010 | 34,500 | 0.90 ▲ | 2.68 | 33,600 | 35,300 | 33,400 | 982,200 | 33,885,900,000 |
21/04/2010 | 33,600 | 0.40 ▲ | 1.20 | 33,400 | 33,700 | 33,000 | 721,700 | 24,249,120,000 |
20/04/2010 | 33,200 | -0.40 ▼ | -1.19 | 33,500 | 33,600 | 32,900 | 775,800 | 25,756,560,000 |
19/04/2010 | 33,600 | -0.30 ▼ | -0.88 | 33,900 | 33,900 | 33,300 | 792,500 | 26,628,000,000 |
16/04/2010 | 33,900 | -0.10 ▼ | -0.29 | 34,000 | 34,300 | 33,700 | 753,646 | 25,548,599,400 |
15/04/2010 | 34,000 | 0.40 ▲ | 1.19 | 33,600 | 34,000 | 33,600 | 866,000 | 29,444,000,000 |
14/04/2010 | 33,600 | -0.50 ▼ | -1.47 | 34,000 | 34,200 | 33,300 | 1,417,800 | 47,638,080,000 |
13/04/2010 | 34,100 | -0.30 ▼ | -0.87 | 34,500 | 34,500 | 34,000 | 652,500 | 22,250,250,000 |
12/04/2010 | 34,400 | -0.20 ▼ | -0.58 | 34,600 | 34,700 | 34,300 | 729,900 | 25,108,560,000 |
09/04/2010 | 34,600 | -0.10 ▼ | -0.29 | 34,700 | 34,700 | 34,500 | 797,700 | 27,600,420,000 |
08/04/2010 | 34,700 | 0.10 ▲ | 0.29 | 34,800 | 34,900 | 34,500 | 453,500 | 15,736,450,000 |
07/04/2010 | 34,600 | -0.20 ▼ | -0.57 | 34,700 | 34,800 | 34,600 | 366,200 | 12,670,520,000 |
06/04/2010 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 34,900 | 34,600 | 513,600 | 17,873,280,000 |
05/04/2010 | 34,800 | 0.10 ▲ | 0.29 | 35,000 | 35,000 | 34,700 | 362,300 | 12,608,040,000 |
02/04/2010 | 34,700 | -0.20 ▼ | -0.57 | 35,000 | 35,000 | 34,500 | 522,800 | 18,141,160,000 |
01/04/2010 | 34,900 | 0.60 ▲ | 1.75 | 34,500 | 35,000 | 34,100 | 716,900 | 25,019,810,000 |
31/03/2010 | 34,300 | -0.60 ▼ | -1.72 | 34,700 | 34,700 | 34,300 | 597,600 | 20,497,680,000 |
30/03/2010 | 34,900 | 0.20 ▲ | 0.58 | 34,700 | 35,000 | 34,100 | 1,192,300 | 41,611,270,000 |
29/03/2010 | 34,700 | -0.10 ▼ | -0.29 | 34,900 | 34,900 | 34,700 | 840,200 | 29,154,940,000 |
26/03/2010 | 34,800 | -0.20 ▼ | -0.57 | 34,800 | 34,900 | 34,700 | 1,165,900 | 40,573,320,000 |
25/03/2010 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 34,700 | 1,398,600 | 48,951,000,000 |
24/03/2010 | 35,000 | 0.10 ▲ | 0.29 | 34,900 | 35,100 | 34,500 | 1,091,489 | 38,202,115,000 |
23/03/2010 | 34,900 | -0.10 ▼ | -0.29 | 35,000 | 35,000 | 34,600 | 1,404,400 | 49,013,560,000 |
22/03/2010 | 35,000 | 0.00 ■■ | 0.00 | 34,900 | 35,100 | 34,500 | 973,800 | 34,083,000,000 |
19/03/2010 | 35,000 | -0.10 ▼ | -0.28 | 35,200 | 35,200 | 34,900 | 885,400 | 30,989,000,000 |
18/03/2010 | 35,100 | 0.10 ▲ | 0.29 | 35,200 | 35,200 | 34,900 | 834,500 | 29,290,950,000 |
17/03/2010 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,100 | 34,800 | 1,043,305 | 36,515,675,000 |
16/03/2010 | 35,000 | 0.00 ■■ | 0.00 | 35,800 | 35,800 | 34,900 | 815,800 | 28,553,000,000 |
15/03/2010 | 35,000 | -0.30 ▼ | -0.85 | 35,500 | 36,200 | 35,000 | 988,300 | 34,590,500,000 |
12/03/2010 | 35,300 | 0.30 ▲ | 0.86 | 35,200 | 35,300 | 35,000 | 743,100 | 26,231,430,000 |
11/03/2010 | 35,000 | -0.20 ▼ | -0.57 | 35,500 | 35,500 | 35,000 | 648,600 | 22,701,000,000 |
10/03/2010 | 35,200 | -0.20 ▼ | -0.56 | 35,600 | 35,600 | 35,100 | 919,900 | 32,380,480,000 |
09/03/2010 | 35,400 | -0.20 ▼ | -0.56 | 35,700 | 35,700 | 35,100 | 720,800 | 25,516,320,000 |
08/03/2010 | 35,600 | 0.00 ■■ | 0.00 | 35,800 | 36,000 | 35,500 | 680,200 | 24,215,120,000 |
05/03/2010 | 35,600 | 0.00 ■■ | 0.00 | 35,700 | 35,700 | 35,400 | 589,400 | 20,982,640,000 |
04/03/2010 | 35,600 | -0.20 ▼ | -0.56 | 36,800 | 36,900 | 35,500 | 831,700 | 29,608,520,000 |
03/03/2010 | 37,300 | 0.50 ▲ | 1.36 | 36,700 | 37,500 | 36,700 | 857,900 | 31,999,670,000 |
02/03/2010 | 36,800 | -0.40 ▼ | -1.08 | 38,000 | 38,000 | 36,600 | 913,700 | 33,624,160,000 |
01/03/2010 | 37,200 | 0.70 ▲ | 1.92 | 37,000 | 37,300 | 36,500 | 872,400 | 32,453,280,000 |
26/02/2010 | 36,500 | 1.10 ▲ | 3.11 | 35,400 | 36,500 | 35,400 | 1,240,500 | 45,278,250,000 |
25/02/2010 | 35,400 | -0.30 ▼ | -0.84 | 35,800 | 35,900 | 35,200 | 453,700 | 16,060,980,000 |
24/02/2010 | 35,700 | 0.00 ■■ | 0.00 | 34,000 | 35,800 | 34,000 | 447,900 | 15,990,030,000 |
23/02/2010 | 35,700 | -0.80 ▼ | -2.19 | 36,100 | 36,200 | 35,500 | 218,700 | 7,807,590,000 |
22/02/2010 | 36,500 | 0.60 ▲ | 1.67 | 36,500 | 36,800 | 36,000 | 402,200 | 14,680,300,000 |
12/02/2010 | 35,900 | 0.00 ■■ | 0.00 | 36,000 | 36,200 | 35,700 | 455,500 | 16,352,450,000 |
11/02/2010 | 35,900 | 0.80 ▲ | 2.28 | 35,300 | 36,300 | 35,000 | 658,300 | 23,632,970,000 |
10/02/2010 | 35,100 | 0.10 ▲ | 0.29 | 35,200 | 35,200 | 35,000 | 369,100 | 12,955,410,000 |
09/02/2010 | 35,000 | -0.60 ▼ | -1.69 | 35,400 | 35,500 | 34,900 | 393,300 | 13,765,500,000 |
08/02/2010 | 35,600 | 0.60 ▲ | 1.71 | 35,000 | 35,800 | 34,700 | 686,500 | 24,439,400,000 |
05/02/2010 | 35,000 | -0.60 ▼ | -1.69 | 35,100 | 35,300 | 34,900 | 548,700 | 19,204,500,000 |
04/02/2010 | 35,600 | 0.40 ▲ | 1.14 | 35,100 | 35,600 | 35,100 | 716,485 | 25,506,866,000 |
03/02/2010 | 35,200 | 0.10 ▲ | 0.28 | 35,100 | 35,300 | 35,000 | 662,000 | 23,302,400,000 |
02/02/2010 | 35,100 | -0.10 ▼ | -0.28 | 35,400 | 35,400 | 34,900 | 750,200 | 26,332,020,000 |
01/02/2010 | 35,200 | 0.10 ▲ | 0.28 | 34,800 | 35,300 | 34,700 | 654,100 | 23,024,320,000 |
29/01/2010 | 35,100 | 0.00 ■■ | 0.00 | 34,500 | 35,300 | 34,500 | 1,289,800 | 45,271,980,000 |
28/01/2010 | 35,100 | -0.30 ▼ | -0.85 | 35,000 | 35,700 | 34,900 | 867,800 | 30,459,780,000 |
27/01/2010 | 35,400 | -1.10 ▼ | -3.01 | 36,900 | 36,900 | 35,300 | 409,900 | 14,510,460,000 |
26/01/2010 | 36,500 | 1.40 ▲ | 3.99 | 35,200 | 36,500 | 35,200 | 908,700 | 33,167,550,000 |
25/01/2010 | 35,100 | -0.20 ▼ | -0.57 | 35,100 | 35,100 | 34,700 | 1,415,400 | 49,680,540,000 |
22/01/2010 | 35,300 | 0.40 ▲ | 1.15 | 34,900 | 35,300 | 34,700 | 888,100 | 31,349,930,000 |
21/01/2010 | 34,900 | -0.80 ▼ | -2.24 | 35,500 | 36,200 | 34,800 | 1,516,200 | 52,915,380,000 |
20/01/2010 | 35,700 | -0.50 ▼ | -1.38 | 36,500 | 36,500 | 35,500 | 416,300 | 14,861,910,000 |
19/01/2010 | 36,200 | 0.30 ▲ | 0.84 | 36,000 | 36,500 | 35,700 | 576,042 | 20,852,720,400 |
18/01/2010 | 35,900 | -1.10 ▼ | -2.97 | 37,500 | 37,500 | 35,600 | 872,900 | 31,337,110,000 |
15/01/2010 | 37,000 | -0.60 ▼ | -1.60 | 37,500 | 37,700 | 36,800 | 383,800 | 14,200,600,000 |
14/01/2010 | 37,600 | 0.00 ■■ | 0.00 | 38,100 | 38,200 | 37,000 | 679,500 | 25,549,200,000 |
13/01/2010 | 37,600 | 0.60 ▲ | 1.62 | 37,000 | 38,600 | 36,300 | 1,390,700 | 52,290,320,000 |
12/01/2010 | 37,000 | -1.00 ▼ | -2.63 | 38,000 | 38,000 | 36,800 | 1,239,200 | 45,850,400,000 |
11/01/2010 | 38,000 | -0.20 ▼ | -0.52 | 38,600 | 38,600 | 37,800 | 786,800 | 29,898,400,000 |
08/01/2010 | 38,200 | -0.30 ▼ | -0.78 | 38,600 | 40,000 | 37,900 | 1,461,300 | 55,821,660,000 |
07/01/2010 | 38,500 | 0.00 ■■ | 0.00 | 39,400 | 39,600 | 38,300 | 1,462,000 | 56,287,000,000 |
06/01/2010 | 38,500 | -1.10 ▼ | -2.78 | 39,500 | 40,000 | 38,500 | 1,413,300 | 54,412,050,000 |
05/01/2010 | 39,600 | 0.00 ■■ | 0.00 | 40,500 | 41,300 | 39,300 | 2,159,200 | 85,504,320,000 |
04/01/2010 | 39,600 | 2.40 ▲ | 6.45 | 37,000 | 39,600 | 36,800 | 2,765,900 | 109,529,640,000 |
31/12/2009 | 37,200 | 0.20 ▲ | 0.54 | 36,900 | 37,600 | 36,400 | 1,659,400 | 61,729,680,000 |
30/12/2009 | 37,000 | 0.60 ▲ | 1.65 | 36,400 | 37,000 | 36,400 | 932,900 | 34,517,300,000 |
29/12/2009 | 36,400 | -0.30 ▼ | -0.82 | 37,000 | 37,000 | 36,300 | 791,700 | 28,817,880,000 |
28/12/2009 | 36,700 | -1.20 ▼ | -3.17 | 37,800 | 38,000 | 36,600 | 2,741,267 | 100,604,498,900 |
25/12/2009 | 37,900 | 0.60 ▲ | 1.61 | 37,300 | 38,000 | 37,000 | 998,400 | 37,839,360,000 |
24/12/2009 | 37,300 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 36,500 | 1,249,800 | 46,617,540,000 |
23/12/2009 | 37,300 | -0.10 ▼ | -0.27 | 37,200 | 37,500 | 37,000 | 799,400 | 29,817,620,000 |
22/12/2009 | 37,400 | -1.10 ▼ | -2.86 | 38,900 | 38,900 | 37,400 | 1,150,600 | 43,032,440,000 |
21/12/2009 | 38,500 | 0.80 ▲ | 2.12 | 38,000 | 38,800 | 37,400 | 1,289,700 | 49,653,450,000 |
18/12/2009 | 37,700 | 0.80 ▲ | 2.17 | 36,800 | 38,200 | 36,500 | 1,649,900 | 62,201,230,000 |
17/12/2009 | 36,900 | 1.10 ▲ | 3.07 | 36,000 | 37,100 | 35,000 | 1,253,500 | 46,254,150,000 |
16/12/2009 | 35,800 | -1.20 ▼ | -3.24 | 36,900 | 37,200 | 35,700 | 1,084,600 | 38,828,680,000 |
15/12/2009 | 37,000 | -0.30 ▼ | -0.80 | 38,500 | 38,500 | 36,900 | 1,388,700 | 51,381,900,000 |
14/12/2009 | 37,300 | 2.10 ▲ | 5.97 | 35,000 | 37,300 | 35,000 | 2,060,400 | 76,852,920,000 |
11/12/2009 | 35,200 | 0.20 ▲ | 0.57 | 35,000 | 35,500 | 34,600 | 1,798,900 | 63,321,280,000 |
10/12/2009 | 35,000 | 0.20 ▲ | 0.57 | 34,600 | 36,000 | 34,500 | 2,333,300 | 81,665,500,000 |
09/12/2009 | 34,800 | -1.20 ▼ | -3.33 | 35,000 | 35,100 | 34,300 | 1,418,700 | 49,370,760,000 |
08/12/2009 | 36,000 | -1.00 ▼ | -2.70 | 37,000 | 37,200 | 35,900 | 1,097,421 | 39,507,156,000 |
07/12/2009 | 37,000 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 36,800 | 1,066,200 | 39,449,400,000 |
04/12/2009 | 37,000 | 0.00 ■■ | 0.00 | 37,400 | 37,500 | 36,600 | 1,070,000 | 39,590,000,000 |
03/12/2009 | 37,000 | -0.20 ▼ | -0.54 | 36,500 | 37,800 | 36,500 | 2,732,200 | 101,091,400,000 |
02/12/2009 | 37,200 | -1.70 ▼ | -4.37 | 41,400 | 41,500 | 36,600 | 2,892,600 | 107,604,720,000 |
01/12/2009 | 38,900 | 2.10 ▲ | 5.71 | 38,800 | 38,900 | 38,000 | 970,200 | 37,740,780,000 |
30/11/2009 | 36,800 | 1.30 ▲ | 3.66 | 35,200 | 36,800 | 35,100 | 1,421,000 | 52,292,800,000 |
27/11/2009 | 35,500 | 1.80 ▲ | 5.34 | 32,000 | 36,400 | 31,800 | 3,345,800 | 118,775,900,000 |
26/11/2009 | 33,700 | -2.30 ▼ | -6.39 | 35,100 | 36,000 | 33,700 | 2,090,300 | 70,443,110,000 |
25/11/2009 | 36,000 | -2.10 ▼ | -5.51 | 38,200 | 38,500 | 35,900 | 2,560,500 | 92,178,000,000 |
24/11/2009 | 38,100 | -0.80 ▼ | -2.06 | 39,200 | 40,000 | 38,100 | 795,400 | 30,304,740,000 |
23/11/2009 | 38,900 | -1.00 ▼ | -2.51 | 40,000 | 40,000 | 38,800 | 831,400 | 32,341,460,000 |
20/11/2009 | 39,900 | -0.30 ▼ | -0.75 | 40,500 | 40,500 | 39,800 | 728,000 | 29,047,200,000 |
19/11/2009 | 40,200 | 0.00 ■■ | 0.00 | 40,000 | 40,400 | 40,000 | 1,104,700 | 44,408,940,000 |
18/11/2009 | 40,200 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 39,600 | 1,168,700 | 46,981,740,000 |
17/11/2009 | 40,200 | -0.20 ▼ | -0.50 | 41,200 | 41,200 | 40,000 | 822,300 | 33,056,460,000 |
16/11/2009 | 41,000 | -0.30 ▼ | -0.73 | 41,900 | 41,900 | 40,800 | 1,245,200 | 51,053,200,000 |
13/11/2009 | 41,300 | -0.40 ▼ | -0.96 | 41,900 | 41,900 | 41,100 | 1,350,300 | 55,767,390,000 |
12/11/2009 | 41,700 | 0.00 ■■ | 0.00 | 41,700 | 42,400 | 41,500 | 1,414,400 | 58,980,480,000 |
11/11/2009 | 41,700 | 0.80 ▲ | 1.96 | 41,300 | 42,000 | 41,100 | 1,735,600 | 72,374,520,000 |
10/11/2009 | 40,900 | -0.60 ▼ | -1.45 | 42,000 | 42,500 | 40,500 | 1,857,000 | 75,951,300,000 |
09/11/2009 | 41,500 | -1.30 ▼ | -3.04 | 41,500 | 43,300 | 41,200 | 1,750,900 | 72,662,350,000 |
06/11/2009 | 42,800 | -0.40 ▼ | -0.93 | 44,100 | 44,900 | 42,600 | 1,450,900 | 62,098,520,000 |
05/11/2009 | 43,200 | 0.40 ▲ | 0.93 | 43,000 | 43,500 | 42,600 | 1,823,600 | 78,779,520,000 |
04/11/2009 | 42,800 | 0.40 ▲ | 0.94 | 42,000 | 43,500 | 42,000 | 2,311,700 | 98,940,760,000 |
03/11/2009 | 42,400 | -0.60 ▼ | -1.40 | 43,000 | 43,500 | 41,500 | 2,951,800 | 125,156,320,000 |
02/11/2009 | 43,000 | -2.20 ▼ | -4.87 | 45,500 | 45,500 | 42,500 | 3,502,100 | 150,590,300,000 |
30/10/2009 | 45,200 | 0.40 ▲ | 0.89 | 46,000 | 46,500 | 44,700 | 2,160,600 | 97,659,120,000 |
29/10/2009 | 44,800 | -1.30 ▼ | -2.82 | 45,800 | 45,800 | 44,000 | 3,719,500 | 166,633,600,000 |
28/10/2009 | 46,100 | -0.50 ▼ | -1.07 | 46,200 | 46,900 | 45,500 | 1,955,300 | 90,139,330,000 |
27/10/2009 | 46,600 | -0.50 ▼ | -1.06 | 46,500 | 47,200 | 45,000 | 3,364,500 | 156,785,700,000 |
26/10/2009 | 47,100 | -1.70 ▼ | -3.48 | 49,000 | 49,200 | 47,100 | 4,118,100 | 193,962,510,000 |
23/10/2009 | 48,800 | 0.50 ▲ | 1.04 | 48,900 | 51,000 | 48,300 | 8,973,000 | 437,882,400,000 |
22/10/2009 | 48,300 | -0.20 ▼ | -0.41 | 49,000 | 49,800 | 47,500 | 6,196,500 | 299,290,950,000 |
21/10/2009 | 48,500 | 2.00 ▲ | 4.30 | 46,200 | 49,000 | 45,700 | 3,712,500 | 180,056,250,000 |
20/10/2009 | 46,500 | 0.10 ▲ | 0.22 | 46,900 | 47,000 | 46,000 | 1,626,400 | 75,627,600,000 |
19/10/2009 | 46,400 | -0.10 ▼ | -0.22 | 46,500 | 47,000 | 46,000 | 1,639,000 | 76,049,600,000 |
16/10/2009 | 46,500 | -1.50 ▼ | -3.12 | 48,300 | 48,300 | 46,100 | 1,904,900 | 88,577,850,000 |
15/10/2009 | 48,000 | 1.20 ▲ | 2.56 | 47,900 | 49,300 | 47,400 | 5,108,100 | 245,188,800,000 |
14/10/2009 | 46,800 | 1.90 ▲ | 4.23 | 44,700 | 48,000 | 44,400 | 2,647,000 | 123,879,600,000 |
13/10/2009 | 44,900 | -0.80 ▼ | -1.75 | 46,000 | 46,000 | 44,800 | 1,141,300 | 51,244,370,000 |
12/10/2009 | 45,700 | 0.70 ▲ | 1.56 | 45,700 | 46,500 | 45,100 | 1,465,100 | 66,955,070,000 |
09/10/2009 | 45,000 | 0.50 ▲ | 1.12 | 45,000 | 45,800 | 44,500 | 1,612,600 | 72,567,000,000 |
08/10/2009 | 44,500 | 0.00 ■■ | 0.00 | 44,700 | 45,000 | 44,100 | 737,200 | 32,805,400,000 |
07/10/2009 | 44,500 | 0.40 ▲ | 0.91 | 44,600 | 44,800 | 44,100 | 930,300 | 41,398,350,000 |
06/10/2009 | 44,100 | -0.10 ▼ | -0.23 | 44,500 | 44,600 | 44,000 | 1,050,500 | 46,327,050,000 |
05/10/2009 | 44,200 | -0.60 ▼ | -1.34 | 44,000 | 45,000 | 43,600 | 1,291,200 | 57,071,040,000 |
02/10/2009 | 44,800 | -1.00 ▼ | -2.18 | 45,300 | 45,300 | 42,700 | 2,491,700 | 111,628,160,000 |
01/10/2009 | 45,800 | -0.60 ▼ | -1.29 | 46,400 | 46,500 | 45,600 | 1,800,300 | 82,453,740,000 |
30/09/2009 | 46,400 | -0.40 ▼ | -0.85 | 47,000 | 47,000 | 46,300 | 1,169,400 | 54,260,160,000 |
29/09/2009 | 46,800 | -0.50 ▼ | -1.06 | 47,800 | 48,000 | 46,700 | 1,488,300 | 69,652,440,000 |
28/09/2009 | 47,300 | 0.50 ▲ | 1.07 | 48,000 | 49,000 | 47,000 | 1,843,500 | 87,197,550,000 |
25/09/2009 | 46,800 | 0.60 ▲ | 1.30 | 45,800 | 47,500 | 45,800 | 2,273,600 | 106,404,480,000 |
24/09/2009 | 46,200 | -0.20 ▼ | -0.43 | 46,500 | 46,800 | 46,100 | 1,094,900 | 50,584,380,000 |
23/09/2009 | 46,400 | 0.20 ▲ | 0.43 | 46,800 | 48,000 | 46,200 | 1,840,200 | 85,385,280,000 |
22/09/2009 | 46,200 | -0.30 ▼ | -0.65 | 46,800 | 46,800 | 45,900 | 1,955,800 | 90,357,960,000 |
21/09/2009 | 46,500 | -0.70 ▼ | -1.48 | 47,200 | 47,200 | 46,400 | 1,682,300 | 78,226,950,000 |
18/09/2009 | 47,200 | -0.50 ▼ | -1.05 | 47,900 | 47,900 | 46,900 | 1,761,200 | 83,128,640,000 |
17/09/2009 | 47,700 | -0.90 ▼ | -1.85 | 49,200 | 49,600 | 47,200 | 2,378,200 | 113,440,140,000 |
16/09/2009 | 48,600 | 2.20 ▲ | 4.74 | 46,500 | 49,200 | 46,500 | 4,926,700 | 239,437,620,000 |
15/09/2009 | 46,400 | 0.40 ▲ | 0.87 | 46,200 | 46,500 | 45,900 | 1,635,800 | 75,901,120,000 |
14/09/2009 | 46,000 | 0.10 ▲ | 0.22 | 46,500 | 46,500 | 45,800 | 1,462,900 | 67,293,400,000 |
11/09/2009 | 45,900 | -0.10 ▼ | -0.22 | 46,000 | 46,500 | 45,800 | 1,130,100 | 51,871,590,000 |
10/09/2009 | 46,000 | 0.00 ■■ | 0.00 | 46,300 | 46,300 | 45,500 | 1,515,600 | 69,717,600,000 |
09/09/2009 | 46,000 | -0.50 ▼ | -1.08 | 46,900 | 46,900 | 46,000 | 932,900 | 42,913,400,000 |
08/09/2009 | 46,500 | 0.40 ▲ | 0.87 | 46,100 | 47,000 | 46,000 | 1,051,600 | 48,899,400,000 |
07/09/2009 | 46,100 | -0.50 ▼ | -1.07 | 47,000 | 47,000 | 45,500 | 1,575,500 | 72,630,550,000 |
04/09/2009 | 46,600 | -0.50 ▼ | -1.06 | 47,200 | 47,300 | 46,300 | 2,106,300 | 98,153,580,000 |
03/09/2009 | 47,100 | -0.60 ▼ | -1.26 | 47,500 | 47,500 | 47,000 | 1,398,600 | 65,874,060,000 |
01/09/2009 | 47,700 | -0.40 ▼ | -0.83 | 48,000 | 48,200 | 47,400 | 2,091,500 | 99,764,550,000 |
31/08/2009 | 48,100 | 0.80 ▲ | 1.69 | 47,700 | 48,500 | 47,300 | 2,932,200 | 141,038,820,000 |
28/08/2009 | 47,300 | 0.60 ▲ | 1.28 | 46,400 | 47,400 | 46,400 | 3,390,200 | 160,356,460,000 |
27/08/2009 | 46,700 | -0.60 ▼ | -1.27 | 47,000 | 47,300 | 46,000 | 2,648,400 | 123,680,280,000 |
26/08/2009 | 47,300 | -0.30 ▼ | -0.63 | 47,500 | 47,700 | 47,200 | 1,480,300 | 70,018,190,000 |
25/08/2009 | 47,600 | -0.40 ▼ | -0.83 | 47,900 | 48,200 | 47,300 | 2,123,100 | 101,059,560,000 |
24/08/2009 | 48,000 | 0.50 ▲ | 1.05 | 48,100 | 48,900 | 47,800 | 2,408,000 | 115,584,000,000 |
21/08/2009 | 47,500 | 0.40 ▲ | 0.85 | 47,500 | 49,000 | 47,200 | 3,324,500 | 157,913,750,000 |
20/08/2009 | 47,100 | 0.00 ■■ | 0.00 | 47,500 | 48,000 | 46,900 | 2,052,500 | 96,672,750,000 |
19/08/2009 | 47,100 | 0.30 ▲ | 0.64 | 47,300 | 47,400 | 46,900 | 1,359,200 | 64,018,320,000 |
18/08/2009 | 46,800 | -0.30 ▼ | -0.64 | 46,600 | 47,200 | 46,100 | 1,495,800 | 70,003,440,000 |
17/08/2009 | 47,100 | -0.60 ▼ | -1.26 | 47,700 | 47,800 | 47,000 | 1,443,100 | 67,970,010,000 |
14/08/2009 | 47,700 | 0.00 ■■ | 0.00 | 48,600 | 48,600 | 47,500 | 1,785,300 | 85,158,810,000 |
13/08/2009 | 47,700 | 0.70 ▲ | 1.49 | 48,000 | 49,000 | 47,500 | 2,683,300 | 127,993,410,000 |
12/08/2009 | 47,000 | 0.10 ▲ | 0.21 | 46,800 | 47,800 | 46,500 | 2,113,200 | 99,320,400,000 |
11/08/2009 | 46,900 | -0.10 ▼ | -0.21 | 47,000 | 47,200 | 46,700 | 1,789,400 | 83,922,860,000 |
10/08/2009 | 47,000 | 0.30 ▲ | 0.64 | 46,700 | 47,400 | 46,700 | 1,963,600 | 92,289,200,000 |
07/08/2009 | 46,700 | -0.10 ▼ | -0.21 | 46,900 | 46,900 | 46,500 | 1,214,800 | 56,731,160,000 |
06/08/2009 | 46,800 | -0.20 ▼ | -0.43 | 46,200 | 47,500 | 45,200 | 2,392,600 | 111,973,680,000 |
05/08/2009 | 47,000 | -0.20 ▼ | -0.42 | 47,300 | 47,500 | 46,500 | 2,195,700 | 103,197,900,000 |
04/08/2009 | 47,200 | 0.60 ▲ | 1.29 | 47,300 | 48,000 | 46,900 | 2,035,800 | 96,089,760,000 |
03/08/2009 | 46,600 | -0.50 ▼ | -1.06 | 47,900 | 48,000 | 46,200 | 1,510,700 | 70,398,620,000 |
31/07/2009 | 47,100 | 1.60 ▲ | 3.52 | 47,000 | 47,400 | 46,000 | 2,474,100 | 116,530,110,000 |
30/07/2009 | 45,500 | -0.80 ▼ | -1.73 | 46,300 | 46,300 | 45,100 | 2,421,200 | 110,164,600,000 |
29/07/2009 | 46,300 | -1.10 ▼ | -2.32 | 46,600 | 48,500 | 46,000 | 2,765,200 | 128,028,760,000 |
28/07/2009 | 47,400 | -2.50 ▼ | -5.01 | 49,700 | 50,000 | 47,300 | 2,543,400 | 120,557,160,000 |
27/07/2009 | 49,900 | 2.00 ▲ | 4.18 | 50,900 | 51,000 | 48,100 | 6,261,600 | 312,453,840,000 |
24/07/2009 | 47,900 | 2.40 ▲ | 5.27 | 46,500 | 47,900 | 46,500 | 1,859,100 | 89,050,890,000 |
23/07/2009 | 45,500 | 2.20 ▲ | 5.08 | 44,000 | 46,500 | 42,800 | 3,157,900 | 143,684,450,000 |
22/07/2009 | 43,300 | -0.30 ▼ | -0.69 | 44,300 | 44,300 | 43,200 | 1,629,900 | 70,574,670,000 |
21/07/2009 | 43,600 | 0.60 ▲ | 1.40 | 43,300 | 44,400 | 43,000 | 1,692,600 | 73,797,360,000 |
20/07/2009 | 43,000 | -2.10 ▼ | -4.66 | 45,000 | 45,000 | 42,700 | 2,430,800 | 104,524,400,000 |
17/07/2009 | 45,100 | -0.60 ▼ | -1.31 | 46,200 | 46,500 | 45,000 | 1,610,100 | 72,615,510,000 |
16/07/2009 | 45,700 | 0.30 ▲ | 0.66 | 47,000 | 47,500 | 45,500 | 1,567,800 | 71,648,460,000 |
15/07/2009 | 45,400 | 0.40 ▲ | 0.89 | 45,500 | 46,000 | 45,000 | 1,728,400 | 78,469,360,000 |
14/07/2009 | 45,000 | -0.20 ▼ | -0.44 | 46,000 | 46,700 | 44,300 | 2,628,300 | 118,273,500,000 |
13/07/2009 | 45,200 | -1.70 ▼ | -3.62 | 46,800 | 46,800 | 45,100 | 2,406,300 | 108,764,760,000 |
10/07/2009 | 46,900 | -0.70 ▼ | -1.47 | 47,900 | 48,000 | 46,000 | 2,282,400 | 107,044,560,000 |
09/07/2009 | 47,600 | -0.70 ▼ | -1.45 | 48,500 | 48,600 | 47,400 | 1,653,000 | 78,682,800,000 |
08/07/2009 | 48,300 | -0.30 ▼ | -0.62 | 48,800 | 48,800 | 47,600 | 1,763,800 | 85,191,540,000 |
07/07/2009 | 48,600 | -0.80 ▼ | -1.62 | 50,000 | 50,000 | 48,200 | 2,109,000 | 102,497,400,000 |
06/07/2009 | 49,400 | 1.80 ▲ | 3.78 | 47,900 | 49,600 | 47,000 | 2,613,700 | 129,116,780,000 |
03/07/2009 | 47,600 | -0.50 ▼ | -1.04 | 47,000 | 47,900 | 45,500 | 2,290,700 | 109,037,320,000 |
02/07/2009 | 48,100 | 1.50 ▲ | 3.22 | 47,000 | 48,400 | 46,400 | 3,607,800 | 173,535,180,000 |
01/07/2009 | 46,600 | -2.40 ▼ | -4.90 | 48,000 | 48,800 | 46,500 | 4,469,900 | 208,297,340,000 |
30/06/2009 | 49,000 | -0.60 ▼ | -1.21 | 52,000 | 52,500 | 48,000 | 4,349,500 | 213,125,500,000 |
29/06/2009 | 49,600 | 0.10 ▲ | 0.20 | 51,000 | 51,000 | 49,000 | 2,113,200 | 104,814,720,000 |
26/06/2009 | 49,500 | 0.70 ▲ | 1.43 | 50,000 | 52,500 | 48,800 | 3,007,800 | 148,886,100,000 |
25/06/2009 | 48,800 | 0.80 ▲ | 1.67 | 50,900 | 50,900 | 48,100 | 4,221,800 | 206,023,840,000 |
24/06/2009 | 48,000 | 3.30 ▲ | 7.38 | 43,500 | 48,000 | 43,500 | 2,366,500 | 113,592,000,000 |
23/06/2009 | 44,700 | -2.90 ▼ | -6.09 | 44,700 | 46,000 | 44,700 | 5,630,300 | 251,674,410,000 |
22/06/2009 | 47,600 | -3.10 ▼ | -6.11 | 51,000 | 51,500 | 47,600 | 5,156,500 | 245,449,400,000 |
19/06/2009 | 50,700 | -0.80 ▼ | -1.55 | 52,500 | 53,500 | 50,100 | 4,104,400 | 208,093,080,000 |
18/06/2009 | 51,500 | 1.00 ▲ | 1.98 | 51,000 | 52,000 | 49,900 | 4,329,900 | 222,989,850,000 |
17/06/2009 | 50,500 | 0.30 ▲ | 0.60 | 47,000 | 52,000 | 47,000 | 7,191,400 | 363,165,700,000 |
16/06/2009 | 50,200 | -3.30 ▼ | -6.17 | 52,900 | 53,000 | 50,200 | 4,448,900 | 223,334,780,000 |
15/06/2009 | 53,500 | -3.30 ▼ | -5.81 | 56,800 | 57,500 | 53,500 | 8,127,800 | 434,837,300,000 |
12/06/2009 | 56,800 | 0.20 ▲ | 0.35 | 58,000 | 59,000 | 55,700 | 8,193,300 | 465,379,440,000 |
11/06/2009 | 56,600 | 3.00 ▲ | 5.60 | 53,000 | 56,600 | 52,900 | 6,930,200 | 392,249,320,000 |
10/06/2009 | 54,500 | -1.20 ▼ | -2.15 | 59,200 | 59,200 | 51,600 | 10,494,800 | 571,966,600,000 |
09/06/2009 | 55,700 | 3.60 ▲ | 6.91 | 55,700 | 55,700 | 53,100 | 12,351,400 | 687,972,980,000 |
08/06/2009 | 52,100 | 3.40 ▲ | 6.98 | 52,100 | 52,100 | 52,100 | 3,123,200 | 162,718,720,000 |
05/06/2009 | 48,700 | 3.10 ▲ | 6.80 | 48,600 | 48,700 | 47,500 | 8,030,000 | 391,061,000,000 |
04/06/2009 | 45,600 | 1.10 ▲ | 2.47 | 44,500 | 46,900 | 44,000 | 5,967,900 | 272,136,240,000 |
03/06/2009 | 44,500 | -0.70 ▼ | -1.55 | 44,100 | 45,200 | 43,600 | 2,484,400 | 110,555,800,000 |
02/06/2009 | 45,200 | 0.80 ▲ | 1.80 | 46,000 | 46,700 | 45,100 | 5,429,000 | 245,390,800,000 |
01/06/2009 | 44,400 | 1.50 ▲ | 3.50 | 44,500 | 44,500 | 43,200 | 3,282,500 | 145,743,000,000 |
29/05/2009 | 42,900 | 0.70 ▲ | 1.66 | 42,200 | 43,300 | 41,800 | 2,993,000 | 128,399,700,000 |
28/05/2009 | 42,200 | -1.40 ▼ | -3.21 | 42,500 | 43,000 | 41,900 | 3,044,100 | 128,461,020,000 |
27/05/2009 | 43,600 | -0.70 ▼ | -1.58 | 45,000 | 45,400 | 43,300 | 3,247,100 | 141,573,560,000 |
26/05/2009 | 44,300 | -0.80 ▼ | -1.77 | 46,500 | 46,500 | 44,000 | 3,110,000 | 137,773,000,000 |
25/05/2009 | 45,100 | 2.10 ▲ | 4.88 | 42,600 | 45,400 | 42,600 | 4,977,600 | 224,489,760,000 |
22/05/2009 | 43,000 | -0.80 ▼ | -1.83 | 42,600 | 43,500 | 42,000 | 3,997,500 | 171,892,500,000 |
21/05/2009 | 43,800 | -1.00 ▼ | -2.23 | 43,200 | 44,800 | 43,100 | 4,940,300 | 216,385,140,000 |
20/05/2009 | 44,800 | -0.90 ▼ | -1.97 | 45,500 | 45,900 | 44,400 | 4,898,200 | 219,439,360,000 |
19/05/2009 | 45,700 | 1.50 ▲ | 3.39 | 46,500 | 47,000 | 45,000 | 5,117,300 | 233,860,610,000 |
18/05/2009 | 44,200 | 0.60 ▲ | 1.38 | 45,000 | 46,200 | 43,600 | 4,686,400 | 207,138,880,000 |
15/05/2009 | 43,600 | 2.00 ▲ | 4.81 | 42,500 | 43,600 | 42,300 | 4,264,500 | 185,932,200,000 |
14/05/2009 | 41,600 | -0.40 ▼ | -0.95 | 39,600 | 42,000 | 39,400 | 4,010,300 | 166,828,480,000 |
13/05/2009 | 42,000 | -1.10 ▼ | -2.55 | 43,000 | 43,500 | 41,600 | 5,081,800 | 213,435,600,000 |
12/05/2009 | 43,100 | 0.00 ■■ | 0.00 | 43,500 | 43,600 | 41,600 | 4,329,800 | 186,614,380,000 |
11/05/2009 | 43,100 | -0.70 ▼ | -1.60 | 44,000 | 45,800 | 42,800 | 4,787,100 | 206,324,010,000 |
08/05/2009 | 43,800 | -0.70 ▼ | -1.57 | 45,000 | 45,000 | 41,200 | 4,621,700 | 202,430,460,000 |
07/05/2009 | 44,500 | 3.50 ▲ | 8.54 | 44,700 | 44,700 | 42,700 | 9,313,600 | 414,455,200,000 |
06/05/2009 | 41,000 | -0.90 ▼ | -2.15 | 43,000 | 44,000 | 40,400 | 8,416,000 | 345,056,000,000 |
05/05/2009 | 41,900 | 2.70 ▲ | 6.89 | 41,900 | 41,900 | 41,900 | 2,264,900 | 94,899,310,000 |
04/05/2009 | 39,200 | 2.20 ▲ | 5.95 | 39,200 | 39,200 | 39,200 | 330,000 | 12,936,000,000 |
29/04/2009 | 37,000 | 0.80 ▲ | 2.21 | 36,200 | 37,500 | 35,800 | 2,938,600 | 108,728,200,000 |
28/04/2009 | 36,200 | 1.00 ▲ | 2.84 | 35,000 | 36,500 | 35,000 | 2,317,200 | 83,882,640,000 |
27/04/2009 | 35,200 | -0.10 ▼ | -0.28 | 35,000 | 36,400 | 35,000 | 1,979,700 | 69,685,440,000 |
24/04/2009 | 35,300 | -1.20 ▼ | -3.29 | 35,800 | 37,000 | 34,600 | 2,839,900 | 100,248,470,000 |
23/04/2009 | 36,500 | -0.90 ▼ | -2.41 | 39,000 | 39,000 | 36,000 | 2,412,100 | 88,041,650,000 |
22/04/2009 | 37,400 | 2.40 ▲ | 6.86 | 35,500 | 37,400 | 35,200 | 5,480,200 | 204,959,480,000 |
21/04/2009 | 35,000 | -2.60 ▼ | -6.91 | 35,000 | 40,000 | 35,000 | 4,074,100 | 142,593,500,000 |
20/04/2009 | 37,600 | -2.10 ▼ | -5.29 | 37,800 | 39,000 | 37,600 | 1,307,900 | 49,177,040,000 |
17/04/2009 | 39,700 | -2.50 ▼ | -5.92 | 43,000 | 44,000 | 39,500 | 5,233,200 | 207,758,040,000 |
16/04/2009 | 42,200 | 1.10 ▲ | 2.68 | 42,500 | 44,100 | 41,600 | 5,768,300 | 243,422,260,000 |
15/04/2009 | 41,100 | -0.80 ▼ | -1.91 | 41,700 | 43,100 | 40,600 | 8,410,800 | 345,683,880,000 |
14/04/2009 | 41,900 | 2.70 ▲ | 6.89 | 41,900 | 41,900 | 40,100 | 7,761,900 | 325,223,610,000 |
13/04/2009 | 39,200 | 2.50 ▲ | 6.81 | 39,200 | 39,200 | 39,200 | 782,400 | 30,670,080,000 |
10/04/2009 | 36,700 | 2.20 ▲ | 6.38 | 36,700 | 36,700 | 36,000 | 2,064,100 | 75,752,470,000 |
09/04/2009 | 34,500 | 1.30 ▲ | 3.92 | 34,400 | 35,200 | 33,600 | 3,867,700 | 133,435,650,000 |
08/04/2009 | 33,200 | -1.20 ▼ | -3.49 | 33,800 | 35,500 | 33,000 | 6,205,600 | 206,025,920,000 |
07/04/2009 | 34,400 | 1.80 ▲ | 5.52 | 34,000 | 34,400 | 32,500 | 3,772,200 | 129,763,680,000 |
03/04/2009 | 32,600 | 2.10 ▲ | 6.89 | 31,500 | 32,600 | 30,700 | 5,193,700 | 169,314,620,000 |
02/04/2009 | 30,500 | 0.50 ▲ | 1.67 | 30,500 | 31,000 | 30,100 | 2,515,500 | 76,722,750,000 |
01/04/2009 | 30,000 | 0.80 ▲ | 2.74 | 30,000 | 30,200 | 28,900 | 1,854,800 | 55,644,000,000 |
31/03/2009 | 29,200 | 0.20 ▲ | 0.69 | 28,500 | 29,200 | 28,100 | 1,627,000 | 47,508,400,000 |
30/03/2009 | 29,000 | -0.80 ▼ | -2.68 | 29,500 | 29,700 | 28,400 | 2,001,800 | 58,052,200,000 |
27/03/2009 | 29,800 | -0.50 ▼ | -1.65 | 30,400 | 30,800 | 29,500 | 3,245,700 | 96,721,860,000 |
26/03/2009 | 30,300 | 0.50 ▲ | 1.68 | 30,200 | 30,900 | 30,100 | 2,033,700 | 61,621,110,000 |
25/03/2009 | 29,800 | -0.10 ▼ | -0.33 | 29,000 | 30,500 | 29,000 | 2,844,000 | 84,751,200,000 |
24/03/2009 | 29,900 | 2.00 ▲ | 7.17 | 29,500 | 29,900 | 29,300 | 3,437,700 | 102,787,230,000 |
23/03/2009 | 27,900 | -0.70 ▼ | -2.45 | 28,600 | 28,700 | 27,600 | 1,661,100 | 46,344,690,000 |
20/03/2009 | 28,600 | -0.20 ▼ | -0.69 | 28,000 | 29,600 | 27,900 | 1,905,000 | 54,483,000,000 |
19/03/2009 | 28,800 | -0.90 ▼ | -3.03 | 31,600 | 31,600 | 27,600 | 3,838,900 | 110,560,320,000 |
18/03/2009 | 29,700 | 1.50 ▲ | 5.32 | 28,500 | 29,700 | 28,500 | 2,519,600 | 74,832,120,000 |
17/03/2009 | 28,200 | 1.50 ▲ | 5.62 | 27,000 | 28,300 | 27,000 | 2,962,100 | 83,531,220,000 |
16/03/2009 | 27,600 | 0.40 ▲ | 1.47 | 27,300 | 27,700 | 27,100 | 1,175,500 | 32,443,800,000 |
13/03/2009 | 27,200 | 0.40 ▲ | 1.49 | 26,800 | 28,000 | 26,800 | 858,800 | 23,359,360,000 |
12/03/2009 | 26,800 | -0.90 ▼ | -3.25 | 27,700 | 27,900 | 26,700 | 1,652,700 | 44,292,360,000 |
11/03/2009 | 27,700 | 1.10 ▲ | 4.14 | 28,000 | 28,100 | 27,000 | 2,273,200 | 62,967,640,000 |
10/03/2009 | 26,600 | 0.70 ▲ | 2.70 | 26,000 | 26,900 | 25,700 | 1,507,700 | 40,104,820,000 |
09/03/2009 | 25,900 | 0.50 ▲ | 1.97 | 25,300 | 26,000 | 25,100 | 1,254,500 | 32,491,550,000 |
06/03/2009 | 25,400 | 0.20 ▲ | 0.79 | 25,000 | 25,400 | 24,500 | 1,234,200 | 31,348,680,000 |
05/03/2009 | 25,200 | 0.90 ▲ | 3.70 | 25,000 | 25,500 | 24,800 | 1,348,500 | 33,982,200,000 |
04/03/2009 | 24,300 | 0.30 ▲ | 1.25 | 23,800 | 24,400 | 23,800 | 574,100 | 13,950,630,000 |
03/03/2009 | 24,000 | -1.00 ▼ | -4.00 | 24,500 | 24,600 | 23,900 | 1,208,700 | 29,008,800,000 |
02/03/2009 | 25,000 | -0.20 ▼ | -0.79 | 25,000 | 25,400 | 24,200 | 648,600 | 16,215,000,000 |
27/02/2009 | 25,200 | 0.50 ▲ | 2.02 | 25,000 | 25,500 | 24,000 | 1,174,800 | 29,604,960,000 |
26/02/2009 | 24,700 | 0.50 ▲ | 2.07 | 24,500 | 25,500 | 23,400 | 1,941,600 | 47,957,520,000 |
25/02/2009 | 24,200 | 1.30 ▲ | 5.68 | 22,900 | 24,200 | 22,700 | 1,429,200 | 34,586,640,000 |
24/02/2009 | 22,900 | -0.30 ▼ | -1.29 | 23,400 | 23,400 | 22,500 | 1,233,300 | 28,242,570,000 |
23/02/2009 | 23,200 | -1.30 ▼ | -5.31 | 24,200 | 24,200 | 23,100 | 1,100,300 | 25,526,960,000 |
20/02/2009 | 24,500 | -0.10 ▼ | -0.41 | 24,500 | 25,000 | 24,100 | 610,300 | 14,952,350,000 |
19/02/2009 | 24,600 | 0.40 ▲ | 1.65 | 24,000 | 24,900 | 24,000 | 1,107,200 | 27,237,120,000 |
18/02/2009 | 24,200 | -1.00 ▼ | -3.97 | 24,800 | 25,000 | 24,000 | 1,039,200 | 25,148,640,000 |
17/02/2009 | 25,200 | -0.50 ▼ | -1.95 | 25,800 | 25,800 | 25,000 | 987,400 | 24,882,480,000 |
16/02/2009 | 25,700 | -0.30 ▼ | -1.15 | 25,900 | 26,200 | 25,600 | 402,600 | 10,346,820,000 |
13/02/2009 | 26,000 | -0.20 ▼ | -0.76 | 26,200 | 26,300 | 25,800 | 478,800 | 12,448,800,000 |
12/02/2009 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,400 | 26,000 | 333,600 | 8,740,320,000 |
11/02/2009 | 26,100 | -0.40 ▼ | -1.51 | 26,300 | 26,500 | 25,700 | 397,100 | 10,364,310,000 |
10/02/2009 | 26,500 | -0.70 ▼ | -2.57 | 27,300 | 27,300 | 26,400 | 437,200 | 11,585,800,000 |
09/02/2009 | 27,200 | 0.90 ▲ | 3.42 | 27,800 | 27,800 | 26,500 | 559,000 | 15,204,800,000 |
06/02/2009 | 26,300 | 0.50 ▲ | 1.94 | 26,000 | 26,500 | 25,500 | 741,800 | 19,509,340,000 |
05/02/2009 | 25,800 | -1.20 ▼ | -4.44 | 26,900 | 27,000 | 25,600 | 679,700 | 17,536,260,000 |
04/02/2009 | 27,000 | -0.10 ▼ | -0.37 | 27,100 | 27,400 | 26,600 | 521,600 | 14,083,200,000 |
03/02/2009 | 27,100 | -0.70 ▼ | -2.52 | 27,800 | 28,000 | 26,800 | 907,700 | 24,598,670,000 |
02/02/2009 | 27,800 | -0.50 ▼ | -1.77 | 28,300 | 28,300 | 27,800 | 509,700 | 14,169,660,000 |
23/01/2009 | 28,300 | 0.10 ▲ | 0.35 | 28,100 | 28,400 | 28,000 | 270,900 | 7,666,470,000 |
22/01/2009 | 28,200 | 0.20 ▲ | 0.71 | 28,100 | 28,200 | 28,000 | 140,900 | 3,973,380,000 |
21/01/2009 | 28,000 | 0.10 ▲ | 0.36 | 27,900 | 28,100 | 27,800 | 359,800 | 10,074,400,000 |
20/01/2009 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 28,200 | 27,900 | 405,400 | 11,310,660,000 |
19/01/2009 | 28,000 | -0.10 ▼ | -0.36 | 28,300 | 28,300 | 28,000 | 408,000 | 11,424,000,000 |
16/01/2009 | 28,100 | 0.10 ▲ | 0.36 | 28,200 | 28,200 | 28,000 | 351,400 | 9,874,340,000 |
15/01/2009 | 28,000 | -0.20 ▼ | -0.71 | 28,200 | 28,200 | 27,900 | 375,300 | 10,508,400,000 |
14/01/2009 | 28,200 | -0.10 ▼ | -0.35 | 28,200 | 28,400 | 28,100 | 583,400 | 16,451,880,000 |
13/01/2009 | 28,300 | -0.20 ▼ | -0.70 | 28,500 | 28,500 | 28,100 | 626,800 | 17,738,440,000 |
12/01/2009 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,600 | 28,300 | 453,300 | 12,919,050,000 |
09/01/2009 | 28,600 | 0.00 ■■ | 0.00 | 28,400 | 28,700 | 28,400 | 433,800 | 12,406,680,000 |
08/01/2009 | 28,600 | -0.40 ▼ | -1.38 | 29,000 | 29,000 | 28,300 | 612,500 | 17,517,500,000 |
07/01/2009 | 29,000 | 0.40 ▲ | 1.40 | 29,000 | 29,400 | 28,700 | 1,179,700 | 34,211,300,000 |
06/01/2009 | 28,600 | 0.70 ▲ | 2.51 | 28,000 | 28,900 | 28,000 | 778,600 | 22,267,960,000 |
05/01/2009 | 27,900 | 0.10 ▲ | 0.36 | 28,000 | 28,000 | 27,800 | 585,200 | 16,327,080,000 |
02/01/2009 | 27,800 | -0.10 ▼ | -0.36 | 28,000 | 28,200 | 27,800 | 302,200 | 8,401,160,000 |
31/12/2008 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 28,300 | 27,800 | 733,100 | 20,453,490,000 |
30/12/2008 | 28,000 | 0.30 ▲ | 1.08 | 27,700 | 28,400 | 27,500 | 585,200 | 16,385,600,000 |
29/12/2008 | 27,700 | -0.20 ▼ | -0.72 | 28,000 | 28,000 | 27,500 | 526,600 | 14,586,820,000 |
26/12/2008 | 27,900 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 27,600 | 831,000 | 23,184,900,000 |
25/12/2008 | 27,900 | -0.30 ▼ | -1.06 | 28,100 | 28,200 | 27,800 | 845,900 | 23,600,610,000 |
24/12/2008 | 28,200 | -0.40 ▼ | -1.40 | 28,000 | 28,500 | 27,700 | 777,100 | 21,914,220,000 |
23/12/2008 | 28,600 | -0.60 ▼ | -2.05 | 29,300 | 29,300 | 28,500 | 870,700 | 24,902,020,000 |
22/12/2008 | 29,200 | -0.10 ▼ | -0.34 | 29,400 | 30,000 | 29,000 | 705,900 | 20,612,280,000 |
19/12/2008 | 29,300 | -0.20 ▼ | -0.68 | 29,600 | 29,600 | 28,900 | 1,051,800 | 30,817,740,000 |
18/12/2008 | 29,500 | 0.10 ▲ | 0.34 | 29,400 | 29,600 | 29,000 | 981,200 | 28,945,400,000 |
17/12/2008 | 29,400 | 0.40 ▲ | 1.38 | 29,000 | 29,500 | 28,500 | 1,234,200 | 36,285,480,000 |
16/12/2008 | 29,000 | -1.90 ▼ | -6.15 | 31,000 | 31,000 | 28,700 | 1,050,400 | 30,461,600,000 |
15/12/2008 | 30,900 | 1.50 ▲ | 5.10 | 30,000 | 31,000 | 29,800 | 2,001,700 | 61,852,530,000 |
12/12/2008 | 29,400 | 1.10 ▲ | 3.89 | 28,000 | 29,700 | 28,000 | 1,606,600 | 47,234,040,000 |
11/12/2008 | 28,300 | 0.20 ▲ | 0.71 | 27,800 | 28,500 | 27,800 | 1,019,000 | 28,837,700,000 |
10/12/2008 | 28,100 | -1.10 ▼ | -3.77 | 28,500 | 28,900 | 27,900 | 827,400 | 23,249,940,000 |
09/12/2008 | 29,200 | 0.90 ▲ | 3.18 | 28,500 | 29,600 | 28,100 | 1,101,200 | 32,155,040,000 |
08/12/2008 | 28,300 | -1.60 ▼ | -5.35 | 30,100 | 30,100 | 28,000 | 1,424,700 | 40,319,010,000 |
05/12/2008 | 29,900 | -1.10 ▼ | -3.55 | 30,900 | 31,500 | 29,700 | 1,164,600 | 34,821,540,000 |
04/12/2008 | 31,000 | 1.10 ▲ | 3.68 | 31,500 | 31,500 | 30,000 | 1,804,900 | 55,951,900,000 |
03/12/2008 | 40,800 | -0.10 ▼ | -0.24 | 41,500 | 41,800 | 40,400 | 1,193,700 | 48,702,960,000 |
02/12/2008 | 40,900 | -0.90 ▼ | -2.15 | 40,800 | 41,200 | 40,300 | 868,200 | 35,509,380,000 |
01/12/2008 | 41,800 | -1.10 ▼ | -2.56 | 43,900 | 44,000 | 41,000 | 889,700 | 37,189,460,000 |
28/11/2008 | 42,900 | 2.80 ▲ | 6.98 | 40,100 | 42,900 | 39,500 | 1,910,900 | 81,977,610,000 |
27/11/2008 | 40,100 | -0.40 ▼ | -0.99 | 41,500 | 41,700 | 39,600 | 988,300 | 39,630,830,000 |
26/11/2008 | 40,500 | -2.50 ▼ | -5.81 | 43,200 | 43,200 | 40,500 | 1,410,200 | 57,113,100,000 |
25/11/2008 | 43,000 | 0.20 ▲ | 0.47 | 44,000 | 44,500 | 42,700 | 882,500 | 37,947,500,000 |
24/11/2008 | 42,800 | -0.10 ▼ | -0.23 | 44,000 | 44,300 | 42,400 | 774,100 | 33,131,480,000 |
21/11/2008 | 42,900 | 0.00 ■■ | 0.00 | 42,000 | 43,000 | 41,600 | 1,028,400 | 44,118,360,000 |
20/11/2008 | 42,900 | -1.80 ▼ | -4.03 | 43,500 | 43,500 | 42,300 | 1,205,800 | 51,728,820,000 |
19/11/2008 | 44,700 | 0.10 ▲ | 0.22 | 45,000 | 45,900 | 44,100 | 1,418,300 | 63,398,010,000 |
18/11/2008 | 44,600 | 2.50 ▲ | 5.94 | 44,500 | 45,200 | 42,500 | 2,618,400 | 116,780,640,000 |
17/11/2008 | 42,100 | -0.70 ▼ | -1.64 | 42,500 | 42,900 | 41,700 | 661,000 | 27,828,100,000 |
14/11/2008 | 42,800 | 1.20 ▲ | 2.88 | 43,000 | 43,500 | 42,500 | 1,010,900 | 43,266,520,000 |
13/11/2008 | 41,600 | 0.60 ▲ | 1.46 | 40,300 | 42,600 | 40,000 | 1,161,200 | 48,305,920,000 |
12/11/2008 | 43,500 | 1.50 ▲ | 3.57 | 40,600 | 44,000 | 40,000 | 1,656,800 | 72,070,800,000 |
11/11/2008 | 42,000 | -2.00 ▼ | -4.55 | 42,700 | 43,800 | 41,500 | 1,295,000 | 54,390,000,000 |
10/11/2008 | 44,000 | 1.20 ▲ | 2.80 | 45,600 | 45,600 | 42,300 | 1,299,900 | 57,195,600,000 |
07/11/2008 | 42,800 | -2.70 ▼ | -5.93 | 43,600 | 44,300 | 42,600 | 1,268,700 | 54,300,360,000 |
06/11/2008 | 45,500 | -1.90 ▼ | -4.01 | 45,000 | 48,400 | 44,400 | 1,931,000 | 87,860,500,000 |
05/11/2008 | 47,400 | 2.40 ▲ | 5.33 | 47,400 | 47,400 | 44,300 | 1,871,700 | 88,718,580,000 |
04/11/2008 | 45,000 | 1.70 ▲ | 3.93 | 43,700 | 46,000 | 42,000 | 1,052,300 | 47,353,500,000 |
03/11/2008 | 43,300 | -1.10 ▼ | -2.48 | 44,500 | 45,500 | 41,600 | 813,400 | 35,220,220,000 |
31/10/2008 | 44,400 | 1.80 ▲ | 4.23 | 43,000 | 44,500 | 42,800 | 1,007,900 | 44,750,760,000 |
30/10/2008 | 42,600 | 2.50 ▲ | 6.23 | 42,400 | 42,600 | 40,000 | 1,258,000 | 53,590,800,000 |
29/10/2008 | 40,100 | 1.00 ▲ | 2.56 | 40,100 | 40,100 | 38,500 | 1,298,300 | 52,061,830,000 |
28/10/2008 | 39,100 | 1.10 ▲ | 2.89 | 36,800 | 39,500 | 35,700 | 1,094,900 | 42,810,590,000 |
27/10/2008 | 38,000 | -2.60 ▼ | -6.40 | 40,000 | 40,000 | 37,800 | 1,284,400 | 48,807,200,000 |
24/10/2008 | 40,600 | -0.80 ▼ | -1.93 | 40,000 | 42,000 | 40,000 | 605,500 | 24,583,300,000 |
23/10/2008 | 41,400 | -2.70 ▼ | -6.12 | 42,600 | 42,600 | 41,300 | 741,300 | 30,689,820,000 |
22/10/2008 | 44,100 | -1.80 ▼ | -3.92 | 45,000 | 45,000 | 43,500 | 392,600 | 17,313,660,000 |
21/10/2008 | 45,900 | 2.40 ▲ | 5.52 | 46,500 | 46,500 | 44,700 | 1,253,300 | 57,526,470,000 |
20/10/2008 | 43,500 | -0.80 ▼ | -1.81 | 44,400 | 45,000 | 42,600 | 381,500 | 16,595,250,000 |
17/10/2008 | 44,300 | 0.50 ▲ | 1.14 | 43,800 | 46,000 | 43,800 | 485,900 | 21,525,370,000 |
16/10/2008 | 43,800 | -2.70 ▼ | -5.81 | 44,000 | 45,500 | 43,100 | 862,400 | 37,773,120,000 |
15/10/2008 | 46,500 | 2.40 ▲ | 5.44 | 47,100 | 47,100 | 44,000 | 1,400,300 | 65,113,950,000 |
14/10/2008 | 44,100 | 2.80 ▲ | 6.78 | 44,100 | 44,100 | 44,100 | 42,000 | 1,852,200,000 |
13/10/2008 | 41,300 | 0.60 ▲ | 1.47 | 40,200 | 42,500 | 39,500 | 454,400 | 18,766,720,000 |
10/10/2008 | 40,700 | -3.70 ▼ | -8.33 | 41,000 | 43,500 | 40,600 | 1,091,500 | 44,424,050,000 |
09/10/2008 | 44,400 | 1.40 ▲ | 3.26 | 42,000 | 45,800 | 40,200 | 923,400 | 40,998,960,000 |
08/10/2008 | 43,000 | -2.90 ▼ | -6.32 | 42,700 | 45,000 | 42,700 | 1,382,300 | 59,438,900,000 |
07/10/2008 | 45,900 | -3.00 ▼ | -6.13 | 45,900 | 47,400 | 45,900 | 775,500 | 35,595,450,000 |
06/10/2008 | 48,900 | -3.70 ▼ | -7.03 | 50,000 | 52,100 | 48,700 | 990,300 | 48,425,670,000 |
03/10/2008 | 52,600 | -0.50 ▼ | -0.94 | 53,000 | 53,000 | 51,500 | 509,300 | 26,789,180,000 |
02/10/2008 | 53,100 | 1.40 ▲ | 2.71 | 52,000 | 54,500 | 51,500 | 800,300 | 42,495,930,000 |
01/10/2008 | 51,700 | 0.70 ▲ | 1.37 | 51,100 | 54,000 | 50,000 | 984,700 | 50,908,990,000 |
30/09/2008 | 51,000 | -3.00 ▼ | -5.56 | 51,000 | 51,000 | 51,000 | 83,400 | 4,253,400,000 |
29/09/2008 | 54,000 | -2.20 ▼ | -3.91 | 56,500 | 57,500 | 53,700 | 804,000 | 43,416,000,000 |
26/09/2008 | 56,200 | 1.60 ▲ | 2.93 | 56,500 | 57,500 | 54,000 | 1,221,900 | 68,670,780,000 |
25/09/2008 | 54,600 | 1.90 ▲ | 3.61 | 52,000 | 55,000 | 50,800 | 891,400 | 48,670,440,000 |
24/09/2008 | 52,700 | -0.80 ▼ | -1.50 | 53,500 | 53,500 | 51,200 | 621,500 | 32,753,050,000 |
23/09/2008 | 53,500 | 0.80 ▲ | 1.52 | 56,000 | 56,300 | 49,100 | 2,415,100 | 129,207,850,000 |
22/09/2008 | 52,700 | 2.10 ▲ | 4.15 | 52,700 | 52,700 | 52,700 | 269,600 | 14,207,920,000 |
19/09/2008 | 50,600 | 3.30 ▲ | 6.98 | 45,000 | 50,600 | 45,000 | 637,700 | 32,267,620,000 |
18/09/2008 | 47,300 | -2.80 ▼ | -5.59 | 47,500 | 48,500 | 47,300 | 468,900 | 22,178,970,000 |
17/09/2008 | 50,100 | -4.70 ▼ | -8.58 | 53,000 | 55,000 | 50,100 | 1,447,100 | 72,499,710,000 |
16/09/2008 | 54,800 | -2.70 ▼ | -4.70 | 60,100 | 60,100 | 52,300 | 1,372,000 | 75,185,600,000 |
15/09/2008 | 57,500 | 3.90 ▲ | 7.28 | 50,200 | 57,600 | 50,200 | 1,389,100 | 79,873,250,000 |
12/09/2008 | 53,600 | -3.40 ▼ | -5.96 | 57,500 | 57,500 | 53,600 | 1,226,900 | 65,761,840,000 |
11/09/2008 | 57,000 | 0.60 ▲ | 1.06 | 60,500 | 60,500 | 53,600 | 2,408,200 | 137,267,400,000 |
10/09/2008 | 87,400 | -0.90 ▼ | -1.02 | 88,000 | 91,000 | 85,500 | 998,700 | 87,286,380,000 |
09/09/2008 | 88,300 | -1.80 ▼ | -2.00 | 87,000 | 92,000 | 84,000 | 946,300 | 83,558,290,000 |
08/09/2008 | 90,100 | -4.60 ▼ | -4.86 | 93,800 | 93,800 | 88,900 | 1,421,000 | 128,032,100,000 |
05/09/2008 | 94,700 | -5.30 ▼ | -5.30 | 98,800 | 99,900 | 94,700 | 2,027,500 | 192,004,250,000 |
04/09/2008 | 100,000 | 1.60 ▲ | 1.63 | 105,200 | 105,200 | 97,000 | 2,168,700 | 216,870,000,000 |
03/09/2008 | 98,400 | 2.80 ▲ | 2.93 | 98,400 | 98,400 | 98,400 | 62,200 | 6,120,480,000 |
29/08/2008 | 95,600 | 1.50 ▲ | 1.59 | 88,100 | 98,600 | 88,000 | 2,203,200 | 210,625,920,000 |
28/08/2008 | 94,100 | -2.90 ▼ | -2.99 | 98,000 | 98,000 | 94,100 | 1,086,900 | 102,277,290,000 |
27/08/2008 | 97,000 | 0.20 ▲ | 0.21 | 103,500 | 103,500 | 90,100 | 3,215,400 | 311,893,800,000 |
26/08/2008 | 96,800 | 5.70 ▲ | 6.26 | 96,800 | 96,800 | 96,800 | 268,800 | 26,019,840,000 |
25/08/2008 | 91,100 | 5.10 ▲ | 5.93 | 87,000 | 91,100 | 87,000 | 646,700 | 58,914,370,000 |
22/08/2008 | 86,000 | 1.10 ▲ | 1.30 | 84,000 | 87,900 | 78,800 | 1,142,200 | 98,229,200,000 |
21/08/2008 | 84,900 | 7.10 ▲ | 9.13 | 77,500 | 84,900 | 77,000 | 1,935,200 | 164,298,480,000 |
20/08/2008 | 77,800 | -4.20 ▼ | -5.12 | 75,500 | 82,000 | 75,300 | 2,048,600 | 159,381,080,000 |
19/08/2008 | 82,000 | 3.50 ▲ | 4.46 | 83,500 | 83,500 | 75,500 | 2,768,800 | 227,041,600,000 |
18/08/2008 | 78,500 | 5.10 ▲ | 6.95 | 78,500 | 78,500 | 76,000 | 1,428,200 | 112,113,700,000 |
15/08/2008 | 73,400 | 2.60 ▲ | 3.67 | 73,400 | 73,400 | 73,400 | 132,500 | 9,725,500,000 |
14/08/2008 | 70,800 | 1.90 ▲ | 2.76 | 70,800 | 70,800 | 68,900 | 758,700 | 53,715,960,000 |
13/08/2008 | 68,900 | 2.50 ▲ | 3.77 | 68,900 | 68,900 | 64,400 | 1,593,600 | 109,799,040,000 |
12/08/2008 | 66,400 | 2.50 ▲ | 3.91 | 66,400 | 66,400 | 64,000 | 1,880,100 | 124,838,640,000 |
11/08/2008 | 63,900 | 1.90 ▲ | 3.06 | 63,900 | 63,900 | 63,900 | 124,400 | 7,949,160,000 |
08/08/2008 | 62,000 | 3.00 ▲ | 5.08 | 61,000 | 62,000 | 59,600 | 1,088,500 | 67,487,000,000 |
07/08/2008 | 59,000 | -0.20 ▼ | -0.34 | 60,100 | 60,100 | 57,900 | 882,300 | 52,055,700,000 |
06/08/2008 | 59,200 | 2.20 ▲ | 3.86 | 54,800 | 59,200 | 54,800 | 1,339,800 | 79,316,160,000 |
05/08/2008 | 57,000 | -2.20 ▼ | -3.72 | 57,000 | 57,000 | 57,000 | 143,400 | 8,173,800,000 |
04/08/2008 | 59,200 | -2.00 ▼ | -3.27 | 59,300 | 61,000 | 59,200 | 460,100 | 27,237,920,000 |
01/08/2008 | 61,200 | -1.70 ▼ | -2.70 | 61,500 | 62,700 | 60,600 | 900,100 | 55,086,120,000 |
31/07/2008 | 62,900 | -0.30 ▼ | -0.47 | 64,000 | 65,000 | 61,500 | 989,900 | 62,264,710,000 |
30/07/2008 | 63,200 | 1.80 ▲ | 2.93 | 63,800 | 63,800 | 59,500 | 1,899,200 | 120,029,440,000 |
29/07/2008 | 61,400 | -0.10 ▼ | -0.16 | 61,400 | 61,400 | 61,100 | 282,900 | 17,370,060,000 |
28/07/2008 | 61,500 | 2.30 ▲ | 3.89 | 57,200 | 61,700 | 57,200 | 1,921,400 | 118,166,100,000 |
25/07/2008 | 59,200 | -1.10 ▼ | -1.82 | 59,200 | 61,500 | 59,200 | 753,200 | 44,589,440,000 |
24/07/2008 | 60,300 | -2.50 ▼ | -3.98 | 60,300 | 64,000 | 60,300 | 1,934,600 | 116,656,380,000 |
23/07/2008 | 62,800 | -2.60 ▼ | -3.98 | 62,800 | 62,800 | 62,800 | 95,400 | 5,991,120,000 |
22/07/2008 | 65,400 | -1.30 ▼ | -1.95 | 65,400 | 65,400 | 65,400 | 3,100 | 202,740,000 |
21/07/2008 | 66,700 | -0.30 ▼ | -0.45 | 69,000 | 72,100 | 66,700 | 794,600 | 52,999,820,000 |
18/07/2008 | 67,000 | -1.60 ▼ | -2.33 | 71,300 | 71,300 | 66,100 | 2,576,300 | 172,612,100,000 |
17/07/2008 | 68,600 | 2.00 ▲ | 3.00 | 68,600 | 68,600 | 68,600 | 119,500 | 8,197,700,000 |
16/07/2008 | 66,600 | 2.50 ▲ | 3.90 | 66,600 | 66,600 | 61,600 | 2,611,000 | 173,892,600,000 |
15/07/2008 | 64,100 | 2.40 ▲ | 3.89 | 64,100 | 64,100 | 64,100 | 75,700 | 4,852,370,000 |
14/07/2008 | 61,700 | 2.30 ▲ | 3.87 | 61,700 | 61,700 | 61,700 | 219,400 | 13,536,980,000 |
11/07/2008 | 59,400 | 2.20 ▲ | 3.85 | 59,400 | 59,400 | 59,400 | 457,600 | 27,181,440,000 |
10/07/2008 | 57,200 | 1.70 ▲ | 3.06 | 57,000 | 57,200 | 56,800 | 756,700 | 43,283,240,000 |
09/07/2008 | 55,500 | 1.10 ▲ | 2.02 | 55,500 | 55,500 | 53,400 | 1,210,600 | 67,188,300,000 |
08/07/2008 | 54,400 | 1.20 ▲ | 2.26 | 54,000 | 56,400 | 52,300 | 1,161,100 | 63,163,840,000 |
07/07/2008 | 53,200 | -1.40 ▼ | -2.56 | 56,700 | 56,700 | 52,500 | 1,222,300 | 65,026,360,000 |
04/07/2008 | 54,600 | 2.00 ▲ | 3.80 | 54,600 | 54,600 | 54,400 | 823,900 | 44,984,940,000 |
03/07/2008 | 52,600 | 1.80 ▲ | 3.54 | 52,500 | 52,600 | 52,000 | 332,400 | 17,484,240,000 |
02/07/2008 | 50,800 | 1.70 ▲ | 3.46 | 50,800 | 50,800 | 49,500 | 785,900 | 39,923,720,000 |
01/07/2008 | 49,100 | 1.20 ▲ | 2.51 | 48,500 | 49,100 | 48,000 | 270,400 | 13,276,640,000 |
30/06/2008 | 47,900 | 0.50 ▲ | 1.05 | 48,000 | 48,000 | 45,800 | 398,800 | 19,102,520,000 |
27/06/2008 | 47,400 | 0.50 ▲ | 1.07 | 46,800 | 48,000 | 44,700 | 488,700 | 23,164,380,000 |
26/06/2008 | 46,900 | 1.50 ▲ | 3.30 | 47,200 | 47,200 | 43,900 | 779,200 | 36,544,480,000 |
25/06/2008 | 45,400 | 1.60 ▲ | 3.65 | 45,400 | 45,400 | 45,000 | 479,000 | 21,746,600,000 |
24/06/2008 | 43,800 | -0.10 ▼ | -0.23 | 43,800 | 43,800 | 43,000 | 314,100 | 13,757,580,000 |
23/06/2008 | 43,900 | 1.60 ▲ | 3.78 | 40,700 | 43,900 | 40,700 | 947,400 | 41,590,860,000 |
20/06/2008 | 42,300 | -1.70 ▼ | -3.86 | 42,300 | 42,300 | 42,300 | 46,300 | 1,958,490,000 |
19/06/2008 | 44,000 | 0.10 ▲ | 0.23 | 44,000 | 44,000 | 44,000 | 33,200 | 1,460,800,000 |
18/06/2008 | 43,900 | -1.30 ▼ | -2.88 | 46,500 | 46,500 | 43,900 | 1,113,200 | 48,869,480,000 |
17/06/2008 | 45,200 | 1.30 ▲ | 2.96 | 45,200 | 45,200 | 45,200 | 95,800 | 4,330,160,000 |
16/06/2008 | 43,900 | 1.20 ▲ | 2.81 | 43,900 | 43,900 | 43,900 | 159,600 | 7,006,440,000 |
13/06/2008 | 42,700 | 1.20 ▲ | 2.89 | 42,700 | 42,700 | 42,700 | 110,900 | 4,735,430,000 |
12/06/2008 | 41,500 | 0.70 ▲ | 1.72 | 41,500 | 41,500 | 41,400 | 311,600 | 12,931,400,000 |
11/06/2008 | 40,800 | 0.80 ▲ | 2.00 | 38,600 | 40,800 | 38,600 | 757,500 | 30,906,000,000 |
10/06/2008 | 40,000 | -0.90 ▼ | -2.20 | 39,700 | 42,100 | 39,700 | 640,200 | 25,608,000,000 |
09/06/2008 | 40,900 | -1.20 ▼ | -2.85 | 40,900 | 40,900 | 40,900 | 18,200 | 744,380,000 |
06/06/2008 | 42,100 | -1.20 ▼ | -2.77 | 42,100 | 42,100 | 42,100 | 25,700 | 1,081,970,000 |
05/06/2008 | 43,300 | -1.30 ▼ | -2.91 | 43,300 | 43,300 | 43,300 | 11,300 | 489,290,000 |
04/06/2008 | 44,600 | -1.30 ▼ | -2.83 | 44,600 | 44,600 | 44,600 | 140,500 | 6,266,300,000 |
03/06/2008 | 45,900 | -1.40 ▼ | -2.96 | 45,900 | 45,900 | 45,900 | 350,500 | 16,087,950,000 |
02/06/2008 | 47,300 | -1.70 ▼ | -3.47 | 47,300 | 48,000 | 47,300 | 512,300 | 24,231,790,000 |
30/05/2008 | 49,000 | -1.00 ▼ | -2.00 | 50,000 | 50,000 | 48,500 | 573,100 | 28,081,900,000 |
29/05/2008 | 50,000 | 0.20 ▲ | 0.40 | 48,300 | 51,100 | 48,300 | 401,500 | 20,075,000,000 |
28/05/2008 | 49,800 | -1.30 ▼ | -2.54 | 49,600 | 51,000 | 49,600 | 1,041,000 | 51,841,800,000 |
27/05/2008 | 51,100 | -1.50 ▼ | -2.85 | 51,100 | 51,100 | 51,100 | 71,100 | 3,633,210,000 |
26/05/2008 | 52,600 | -1.60 ▼ | -2.95 | 52,600 | 52,600 | 52,600 | 1,400 | 73,640,000 |
23/05/2008 | 54,200 | -1.60 ▼ | -2.87 | 54,200 | 54,200 | 54,200 | 10,100 | 547,420,000 |
22/05/2008 | 55,800 | -1.70 ▼ | -2.96 | 55,800 | 55,800 | 55,800 | 3,800 | 212,040,000 |
21/05/2008 | 57,500 | -1.70 ▼ | -2.87 | 57,500 | 57,500 | 57,500 | 196,800 | 11,316,000,000 |
20/05/2008 | 59,200 | -1.80 ▼ | -2.95 | 59,200 | 59,200 | 59,200 | 13,800 | 816,960,000 |
19/05/2008 | 61,000 | -1.40 ▼ | -2.24 | 61,000 | 61,000 | 61,000 | 64,500 | 3,934,500,000 |
16/05/2008 | 62,400 | -1.90 ▼ | -2.95 | 62,400 | 66,200 | 62,400 | 534,900 | 33,377,760,000 |
15/05/2008 | 64,300 | -1.90 ▼ | -2.87 | 64,300 | 64,300 | 64,300 | 119,400 | 7,677,420,000 |
14/05/2008 | 66,200 | -2.00 ▼ | -2.93 | 66,200 | 66,200 | 66,200 | 6,200 | 410,440,000 |
13/05/2008 | 68,200 | -2.10 ▼ | -2.99 | 68,200 | 68,200 | 68,200 | 9,700 | 661,540,000 |
12/05/2008 | 70,300 | -2.10 ▼ | -2.90 | 70,300 | 70,300 | 70,300 | 32,800 | 2,305,840,000 |
09/05/2008 | 72,400 | -2.20 ▼ | -2.95 | 72,400 | 72,400 | 72,400 | 222,900 | 16,137,960,000 |
08/05/2008 | 74,600 | -2.30 ▼ | -2.99 | 74,600 | 74,600 | 74,600 | 28,200 | 2,103,720,000 |
07/05/2008 | 76,900 | -2.20 ▼ | -2.78 | 76,900 | 76,900 | 76,900 | 89,700 | 6,897,930,000 |
06/05/2008 | 79,100 | -2.20 ▼ | -2.71 | 80,000 | 80,000 | 79,100 | 157,800 | 12,481,980,000 |
05/05/2008 | 81,300 | -1.60 ▼ | -1.93 | 83,500 | 83,500 | 81,300 | 232,500 | 18,902,250,000 |
29/04/2008 | 82,900 | -1.20 ▼ | -1.43 | 86,000 | 86,000 | 82,000 | 158,700 | 13,156,230,000 |
28/04/2008 | 84,100 | 1.60 ▲ | 1.94 | 82,500 | 84,100 | 81,000 | 341,200 | 28,694,920,000 |
25/04/2008 | 82,500 | 1.70 ▲ | 2.10 | 80,800 | 82,600 | 80,200 | 210,900 | 17,399,250,000 |
24/04/2008 | 80,800 | -1.60 ▼ | -1.94 | 80,000 | 84,400 | 80,000 | 542,700 | 43,850,160,000 |
23/04/2008 | 82,400 | -2.40 ▼ | -2.83 | 83,000 | 83,000 | 82,400 | 216,600 | 17,847,840,000 |
22/04/2008 | 84,800 | -2.50 ▼ | -2.86 | 87,000 | 87,200 | 84,800 | 286,100 | 24,261,280,000 |
21/04/2008 | 87,300 | -2.40 ▼ | -2.68 | 88,000 | 88,300 | 87,300 | 309,400 | 27,010,620,000 |
18/04/2008 | 89,700 | -3.30 ▼ | -3.55 | 93,100 | 93,100 | 88,000 | 216,700 | 19,437,990,000 |
17/04/2008 | 93,000 | 2.10 ▲ | 2.31 | 88,200 | 93,600 | 88,200 | 610,700 | 56,795,100,000 |
16/04/2008 | 90,900 | -2.80 ▼ | -2.99 | 90,900 | 90,900 | 90,900 | 74,000 | 6,726,600,000 |
11/04/2008 | 93,700 | -2.80 ▼ | -2.90 | 93,700 | 93,700 | 93,700 | 37,600 | 3,523,120,000 |
10/04/2008 | 96,500 | -2.70 ▼ | -2.72 | 96,600 | 97,500 | 96,500 | 61,800 | 5,963,700,000 |
09/04/2008 | 99,200 | -2.60 ▼ | -2.55 | 101,900 | 102,000 | 99,200 | 337,900 | 33,519,680,000 |
08/04/2008 | 101,800 | -0.80 ▼ | -0.78 | 105,600 | 105,600 | 99,600 | 983,700 | 100,140,660,000 |
07/04/2008 | 102,600 | 2.90 ▲ | 2.91 | 102,600 | 102,600 | 102,600 | 98,600 | 10,116,360,000 |
04/04/2008 | 99,700 | 1.90 ▲ | 1.94 | 99,700 | 99,700 | 99,700 | 6,200 | 618,140,000 |
03/04/2008 | 97,800 | 1.90 ▲ | 1.98 | 97,800 | 97,800 | 97,800 | 16,500 | 1,613,700,000 |
02/04/2008 | 95,900 | 1.80 ▲ | 1.91 | 95,900 | 95,900 | 95,900 | 6,400 | 613,760,000 |
01/04/2008 | 94,100 | 1.80 ▲ | 1.95 | 94,100 | 94,100 | 94,100 | 7,900 | 743,390,000 |
31/03/2008 | 92,300 | 1.80 ▲ | 1.99 | 92,300 | 92,300 | 92,300 | 14,100 | 1,301,430,000 |
28/03/2008 | 90,500 | 1.70 ▲ | 1.91 | 90,500 | 90,500 | 90,500 | 4,200 | 380,100,000 |
27/03/2008 | 88,800 | -0.50 ▼ | -0.56 | 88,500 | 88,800 | 88,500 | 17,800 | 1,580,640,000 |
26/03/2008 | 89,300 | 8.30 ▲ | 10.25 | 82,000 | 89,300 | 82,000 | 879,500 | 78,539,350,000 |
25/03/2008 | 81,000 | -7.10 ▼ | -8.06 | 85,000 | 87,000 | 80,200 | 948,200 | 76,804,200,000 |
24/03/2008 | 88,100 | -8.90 ▼ | -9.18 | 96,000 | 96,000 | 86,500 | 1,038,700 | 91,509,470,000 |
21/03/2008 | 97,000 | 0.80 ▲ | 0.83 | 97,000 | 97,000 | 93,500 | 692,600 | 67,182,200,000 |
20/03/2008 | 96,200 | -1.80 ▼ | -1.84 | 97,500 | 100,000 | 94,000 | 434,800 | 41,827,760,000 |
19/03/2008 | 98,000 | 3.60 ▲ | 3.81 | 89,000 | 103,200 | 89,000 | 442,500 | 43,365,000,000 |
18/03/2008 | 94,400 | -8.10 ▼ | -7.90 | 102,000 | 102,000 | 93,000 | 649,800 | 61,341,120,000 |
17/03/2008 | 102,500 | -6.40 ▼ | -5.88 | 108,000 | 108,000 | 102,000 | 492,400 | 50,471,000,000 |
14/03/2008 | 108,900 | -0.20 ▼ | -0.18 | 110,000 | 110,000 | 105,000 | 324,200 | 35,305,380,000 |
13/03/2008 | 109,100 | 2.10 ▲ | 1.96 | 110,000 | 112,000 | 106,000 | 215,200 | 23,478,320,000 |
12/03/2008 | 107,000 | 2.90 ▲ | 2.79 | 103,500 | 111,800 | 101,000 | 537,000 | 57,459,000,000 |
11/03/2008 | 104,100 | -7.90 ▼ | -7.05 | 110,100 | 110,800 | 104,100 | 463,700 | 48,271,170,000 |
10/03/2008 | 112,000 | 3.60 ▲ | 3.32 | 119,200 | 119,200 | 108,000 | 1,112,100 | 124,555,200,000 |
07/03/2008 | 108,400 | 9.60 ▲ | 9.72 | 108,400 | 108,400 | 108,400 | 92,200 | 9,994,480,000 |
06/03/2008 | 98,800 | 8.80 ▲ | 9.78 | 94,000 | 98,800 | 94,000 | 106,700 | 10,541,960,000 |
05/03/2008 | 90,000 | -3.00 ▼ | -3.23 | 90,000 | 95,000 | 84,500 | 852,300 | 76,707,000,000 |
04/03/2008 | 93,000 | -9.00 ▼ | -8.82 | 100,000 | 100,000 | 92,700 | 736,700 | 68,513,100,000 |
03/03/2008 | 102,000 | -4.00 ▼ | -3.77 | 108,000 | 111,000 | 99,500 | 406,300 | 41,442,600,000 |
29/02/2008 | 106,000 | -1.00 ▼ | -0.93 | 110,000 | 110,000 | 105,000 | 274,600 | 29,107,600,000 |
28/02/2008 | 107,000 | 0.70 ▲ | 0.66 | 108,000 | 112,500 | 105,000 | 371,700 | 39,771,900,000 |
27/02/2008 | 106,300 | -0.50 ▼ | -0.47 | 107,000 | 112,000 | 103,000 | 449,600 | 47,792,480,000 |
26/02/2008 | 106,800 | -6.30 ▼ | -5.57 | 120,000 | 122,000 | 105,000 | 431,800 | 46,116,240,000 |
25/02/2008 | 113,100 | 4.10 ▲ | 3.76 | 109,000 | 113,100 | 106,000 | 349,400 | 39,517,140,000 |
22/02/2008 | 109,000 | 0.50 ▲ | 0.46 | 100,300 | 117,900 | 98,000 | 974,400 | 106,209,600,000 |
21/02/2008 | 108,500 | -10.50 ▼ | -8.82 | 117,500 | 117,500 | 108,500 | 312,700 | 33,927,950,000 |
20/02/2008 | 119,000 | -5.40 ▼ | -4.34 | 122,000 | 125,000 | 117,000 | 377,200 | 44,886,800,000 |
19/02/2008 | 124,400 | -1.60 ▼ | -1.27 | 125,200 | 126,700 | 121,500 | 366,100 | 45,542,840,000 |
18/02/2008 | 126,000 | -5.80 ▼ | -4.40 | 131,000 | 131,000 | 125,000 | 350,400 | 44,150,400,000 |
15/02/2008 | 131,800 | -1.70 ▼ | -1.27 | 134,900 | 134,900 | 131,700 | 89,700 | 11,822,460,000 |
14/02/2008 | 133,500 | 1.50 ▲ | 1.14 | 133,000 | 135,000 | 132,000 | 131,900 | 17,608,650,000 |
13/02/2008 | 132,000 | -1.70 ▼ | -1.27 | 133,700 | 134,000 | 132,000 | 103,400 | 13,648,800,000 |
12/02/2008 | 133,700 | -3.50 ▼ | -2.55 | 138,000 | 138,000 | 133,000 | 137,200 | 18,343,640,000 |
01/02/2008 | 137,200 | 1.00 ▲ | 0.73 | 135,200 | 138,000 | 135,200 | 315,300 | 43,259,160,000 |
31/01/2008 | 136,200 | -1.70 ▼ | -1.23 | 138,700 | 139,000 | 131,000 | 244,700 | 33,328,140,000 |
30/01/2008 | 137,900 | 7.30 ▲ | 5.59 | 135,000 | 140,000 | 132,100 | 390,200 | 53,808,580,000 |
29/01/2008 | 130,600 | 2.10 ▲ | 1.63 | 127,000 | 131,400 | 127,000 | 314,700 | 41,099,820,000 |
28/01/2008 | 128,500 | 1.50 ▲ | 1.18 | 128,000 | 128,500 | 126,000 | 220,800 | 28,372,800,000 |
25/01/2008 | 127,000 | 1.00 ▲ | 0.79 | 130,000 | 130,000 | 125,100 | 261,900 | 33,261,300,000 |
24/01/2008 | 126,000 | -1.00 ▼ | -0.79 | 126,300 | 129,900 | 125,500 | 239,000 | 30,114,000,000 |
23/01/2008 | 127,000 | -2.20 ▼ | -1.70 | 128,000 | 128,000 | 125,000 | 337,500 | 42,862,500,000 |
22/01/2008 | 129,200 | -1.70 ▼ | -1.30 | 130,000 | 130,000 | 126,300 | 163,700 | 21,150,040,000 |
21/01/2008 | 130,900 | -2.10 ▼ | -1.58 | 133,000 | 134,000 | 129,000 | 144,000 | 18,849,600,000 |
18/01/2008 | 133,000 | 3.00 ▲ | 2.31 | 130,000 | 133,700 | 128,000 | 193,100 | 25,682,300,000 |
17/01/2008 | 130,000 | -3.50 ▼ | -2.62 | 136,500 | 139,000 | 125,000 | 338,800 | 44,044,000,000 |
16/01/2008 | 133,500 | 10.50 ▲ | 8.54 | 124,000 | 133,500 | 123,000 | 533,100 | 71,168,850,000 |
15/01/2008 | 123,000 | -5.20 ▼ | -4.06 | 126,000 | 126,000 | 120,200 | 343,500 | 42,250,500,000 |
14/01/2008 | 128,200 | -4.30 ▼ | -3.25 | 132,000 | 133,800 | 128,000 | 260,400 | 33,383,280,000 |
11/01/2008 | 132,500 | -1.00 ▼ | -0.75 | 134,000 | 135,000 | 130,000 | 171,900 | 22,776,750,000 |
10/01/2008 | 133,500 | 0.00 ■■ | 0.00 | 134,200 | 134,200 | 128,500 | 250,800 | 33,481,800,000 |
09/01/2008 | 133,500 | -2.00 ▼ | -1.48 | 136,900 | 138,000 | 133,000 | 172,400 | 23,015,400,000 |
08/01/2008 | 135,500 | 1.50 ▲ | 1.12 | 135,000 | 138,300 | 135,000 | 179,800 | 24,362,900,000 |
07/01/2008 | 134,000 | -5.00 ▼ | -3.60 | 139,200 | 139,200 | 132,000 | 242,800 | 32,535,200,000 |
04/01/2008 | 139,000 | -1.00 ▼ | -0.71 | 139,500 | 140,000 | 138,000 | 159,800 | 22,212,200,000 |
03/01/2008 | 140,000 | -5.00 ▼ | -3.45 | 140,000 | 142,000 | 138,500 | 208,200 | 29,148,000,000 |
02/01/2008 | 145,000 | -19.00 ▼ | -11.59 | 140,000 | 149,000 | 134,900 | 551,100 | 79,909,500,000 |
28/12/2007 | 164,000 | -1.00 ▼ | -0.61 | 163,000 | 165,000 | 161,000 | 539,100 | 88,412,400,000 |
27/12/2007 | 165,000 | -3.00 ▼ | -1.79 | 168,100 | 168,100 | 160,000 | 527,700 | 87,070,500,000 |
26/12/2007 | 168,000 | 0.40 ▲ | 0.24 | 167,800 | 168,600 | 166,100 | 161,600 | 27,148,800,000 |
25/12/2007 | 167,600 | -2.30 ▼ | -1.35 | 170,000 | 170,000 | 167,500 | 230,800 | 38,682,080,000 |
24/12/2007 | 169,900 | 2.70 ▲ | 1.61 | 168,000 | 172,000 | 167,000 | 213,200 | 36,222,680,000 |
21/12/2007 | 167,200 | 1.90 ▲ | 1.15 | 166,000 | 168,000 | 164,500 | 175,400 | 29,326,880,000 |
20/12/2007 | 165,300 | -3.70 ▼ | -2.19 | 169,000 | 169,000 | 165,000 | 150,700 | 24,910,710,000 |
19/12/2007 | 169,000 | 5.00 ▲ | 3.05 | 163,000 | 169,000 | 163,000 | 265,800 | 44,920,200,000 |
18/12/2007 | 164,000 | 0.00 ■■ | 0.00 | 164,000 | 164,200 | 161,000 | 266,400 | 43,689,600,000 |
17/12/2007 | 164,000 | -0.60 ▼ | -0.36 | 165,500 | 165,500 | 163,500 | 234,600 | 38,474,400,000 |
14/12/2007 | 164,600 | -0.20 ▼ | -0.12 | 166,000 | 175,200 | 164,000 | 164,000 | 26,994,400,000 |
13/12/2007 | 164,800 | -1.90 ▼ | -1.14 | 167,000 | 167,000 | 164,000 | 204,600 | 33,718,080,000 |
12/12/2007 | 166,700 | -0.80 ▼ | -0.48 | 167,000 | 171,000 | 164,300 | 413,500 | 68,930,450,000 |
11/12/2007 | 167,500 | -2.50 ▼ | -1.47 | 170,000 | 170,000 | 166,000 | 189,200 | 31,691,000,000 |
10/12/2007 | 170,000 | -4.40 ▼ | -2.52 | 174,200 | 174,200 | 169,000 | 268,000 | 45,560,000,000 |
07/12/2007 | 174,400 | -0.80 ▼ | -0.46 | 175,000 | 175,200 | 173,000 | 217,200 | 37,879,680,000 |
06/12/2007 | 175,200 | -1.10 ▼ | -0.62 | 176,500 | 176,500 | 175,000 | 154,700 | 27,103,440,000 |
05/12/2007 | 176,300 | -0.90 ▼ | -0.51 | 178,000 | 178,000 | 175,200 | 181,100 | 31,927,930,000 |
04/12/2007 | 177,200 | 0.70 ▲ | 0.40 | 177,000 | 179,900 | 176,000 | 354,900 | 62,888,280,000 |
03/12/2007 | 176,500 | 1.50 ▲ | 0.86 | 175,500 | 176,500 | 175,000 | 230,500 | 40,683,250,000 |
30/11/2007 | 175,000 | -1.00 ▼ | -0.57 | 177,000 | 177,000 | 174,200 | 169,900 | 29,732,500,000 |
29/11/2007 | 176,000 | 1.40 ▲ | 0.80 | 176,000 | 177,000 | 175,000 | 250,700 | 44,123,200,000 |
28/11/2007 | 174,600 | -1.00 ▼ | -0.57 | 176,100 | 178,000 | 174,500 | 262,700 | 45,867,420,000 |
27/11/2007 | 175,600 | -2.40 ▼ | -1.35 | 179,000 | 180,000 | 173,600 | 306,500 | 53,821,400,000 |
26/11/2007 | 178,000 | 3.50 ▲ | 2.01 | 178,100 | 179,800 | 176,000 | 395,400 | 70,381,200,000 |
23/11/2007 | 174,500 | 1.50 ▲ | 0.87 | 177,000 | 177,000 | 172,000 | 287,600 | 50,186,200,000 |
22/11/2007 | 173,000 | 3.50 ▲ | 2.06 | 168,900 | 183,300 | 168,900 | 460,900 | 79,735,700,000 |
21/11/2007 | 169,500 | 0.90 ▲ | 0.53 | 168,500 | 169,500 | 161,200 | 253,000 | 42,883,500,000 |
20/11/2007 | 168,600 | -0.80 ▼ | -0.47 | 169,000 | 169,500 | 167,000 | 288,700 | 48,674,820,000 |
19/11/2007 | 169,400 | 0.40 ▲ | 0.24 | 170,000 | 170,000 | 168,000 | 163,700 | 27,730,780,000 |
16/11/2007 | 169,000 | 0.00 ■■ | 0.00 | 167,500 | 170,000 | 164,500 | 230,000 | 38,870,000,000 |
15/11/2007 | 169,000 | -1.10 ▼ | -0.65 | 180,000 | 180,000 | 165,200 | 202,200 | 34,171,800,000 |
14/11/2007 | 170,100 | 19.10 ▲ | 12.65 | 168,000 | 170,100 | 165,000 | 405,900 | 69,043,590,000 |
13/11/2007 | 151,000 | -13.00 ▼ | -7.93 | 163,000 | 163,500 | 149,500 | 426,000 | 64,326,000,000 |
12/11/2007 | 164,000 | -7.00 ▼ | -4.09 | 169,000 | 169,000 | 163,800 | 304,500 | 49,938,000,000 |
09/11/2007 | 171,000 | -2.60 ▼ | -1.50 | 173,000 | 174,000 | 166,500 | 340,300 | 58,191,300,000 |
08/11/2007 | 173,600 | -1.00 ▼ | -0.57 | 178,000 | 178,000 | 173,600 | 206,800 | 35,900,480,000 |
07/11/2007 | 174,600 | 0.90 ▲ | 0.52 | 173,000 | 180,000 | 171,100 | 267,300 | 46,670,580,000 |
06/11/2007 | 173,700 | -3.20 ▼ | -1.81 | 173,000 | 175,000 | 172,000 | 259,900 | 45,144,630,000 |
05/11/2007 | 176,900 | -6.10 ▼ | -3.33 | 182,000 | 182,000 | 174,500 | 239,300 | 42,332,170,000 |
02/11/2007 | 183,000 | -7.00 ▼ | -3.68 | 194,900 | 199,900 | 180,000 | 346,600 | 63,427,800,000 |
01/11/2007 | 190,000 | 5.00 ▲ | 2.70 | 190,000 | 192,500 | 186,000 | 778,000 | 147,820,000,000 |
31/10/2007 | 185,000 | 16.00 ▲ | 9.47 | 170,100 | 185,000 | 170,100 | 807,400 | 149,369,000,000 |
30/10/2007 | 169,000 | 1.00 ▲ | 0.60 | 169,500 | 170,000 | 167,100 | 503,800 | 85,142,200,000 |
29/10/2007 | 168,000 | 1.00 ▲ | 0.60 | 168,000 | 169,000 | 167,000 | 302,500 | 50,820,000,000 |
26/10/2007 | 167,000 | 2.50 ▲ | 1.52 | 165,000 | 168,000 | 165,000 | 261,800 | 43,720,600,000 |
25/10/2007 | 164,500 | 0.10 ▲ | 0.06 | 165,900 | 166,000 | 164,000 | 193,300 | 31,797,850,000 |
24/10/2007 | 164,400 | 1.40 ▲ | 0.86 | 165,000 | 165,000 | 160,100 | 200,700 | 32,995,080,000 |
23/10/2007 | 163,000 | -5.00 ▼ | -2.98 | 167,500 | 169,000 | 159,900 | 216,800 | 35,338,400,000 |
22/10/2007 | 168,000 | -1.00 ▼ | -0.59 | 170,000 | 170,500 | 167,000 | 222,100 | 37,312,800,000 |
19/10/2007 | 169,000 | 3.00 ▲ | 1.81 | 166,500 | 171,000 | 164,000 | 267,400 | 45,190,600,000 |
18/10/2007 | 166,000 | -2.00 ▼ | -1.19 | 167,000 | 168,000 | 165,000 | 199,400 | 33,100,400,000 |
17/10/2007 | 168,000 | -3.00 ▼ | -1.75 | 172,000 | 172,000 | 166,500 | 344,000 | 57,792,000,000 |
16/10/2007 | 171,000 | -1.00 ▼ | -0.58 | 172,100 | 173,600 | 170,000 | 252,700 | 43,211,700,000 |
15/10/2007 | 172,000 | 0.30 ▲ | 0.17 | 172,000 | 174,800 | 170,900 | 264,900 | 45,562,800,000 |
12/10/2007 | 171,700 | -0.50 ▼ | -0.29 | 172,800 | 173,000 | 168,000 | 275,800 | 47,354,860,000 |
11/10/2007 | 172,200 | -0.80 ▼ | -0.46 | 175,000 | 175,000 | 169,000 | 176,300 | 30,358,860,000 |
10/10/2007 | 173,000 | 0.40 ▲ | 0.23 | 178,000 | 178,000 | 171,500 | 177,700 | 30,742,100,000 |
09/10/2007 | 172,600 | 7.10 ▲ | 4.29 | 170,000 | 180,000 | 167,000 | 518,300 | 89,458,580,000 |
08/10/2007 | 165,500 | 5.50 ▲ | 3.44 | 163,800 | 166,000 | 160,000 | 406,500 | 67,275,750,000 |
05/10/2007 | 160,000 | -2.00 ▼ | -1.23 | 164,400 | 165,000 | 157,000 | 212,100 | 33,936,000,000 |
04/10/2007 | 162,000 | -2.50 ▼ | -1.52 | 165,700 | 168,000 | 161,100 | 214,500 | 34,749,000,000 |
03/10/2007 | 164,500 | 0.50 ▲ | 0.30 | 162,000 | 168,000 | 162,000 | 255,500 | 42,029,750,000 |
02/10/2007 | 164,000 | -2.50 ▼ | -1.50 | 170,000 | 175,000 | 158,000 | 436,500 | 71,586,000,000 |
01/10/2007 | 166,500 | 12.50 ▲ | 8.12 | 157,000 | 166,500 | 151,500 | 510,700 | 85,031,550,000 |
28/09/2007 | 154,000 | 7.50 ▲ | 5.12 | 146,000 | 154,500 | 146,000 | 371,800 | 57,257,200,000 |
27/09/2007 | 146,500 | 0.10 ▲ | 0.07 | 146,400 | 146,600 | 144,500 | 258,700 | 37,899,550,000 |
26/09/2007 | 146,400 | -2.00 ▼ | -1.35 | 148,900 | 150,000 | 145,000 | 283,100 | 41,445,840,000 |
25/09/2007 | 148,400 | 3.90 ▲ | 2.70 | 144,900 | 152,000 | 144,900 | 376,800 | 55,917,120,000 |
24/09/2007 | 144,500 | 9.80 ▲ | 7.28 | 136,000 | 145,000 | 136,000 | 286,900 | 41,457,050,000 |
21/09/2007 | 134,700 | -2.30 ▼ | -1.68 | 135,000 | 137,000 | 133,000 | 250,300 | 33,715,410,000 |
20/09/2007 | 137,000 | -4.90 ▼ | -3.45 | 143,500 | 152,100 | 130,000 | 335,300 | 45,936,100,000 |
19/09/2007 | 141,900 | 7.00 ▲ | 5.19 | 140,000 | 143,000 | 136,500 | 413,600 | 58,689,840,000 |
18/09/2007 | 134,900 | 9.50 ▲ | 7.58 | 126,000 | 135,500 | 126,000 | 351,800 | 47,457,820,000 |
17/09/2007 | 125,400 | 4.20 ▲ | 3.47 | 121,300 | 126,500 | 121,300 | 227,200 | 28,490,880,000 |
14/09/2007 | 121,200 | 1.40 ▲ | 1.17 | 121,000 | 121,200 | 119,600 | 88,100 | 10,677,720,000 |
13/09/2007 | 119,800 | 0.40 ▲ | 0.34 | 119,500 | 120,000 | 119,500 | 86,300 | 10,338,740,000 |
12/09/2007 | 119,400 | -0.20 ▼ | -0.17 | 119,100 | 119,600 | 119,100 | 86,300 | 10,304,220,000 |
11/09/2007 | 119,600 | 0.00 ■■ | 0.00 | 120,000 | 120,000 | 119,000 | 89,800 | 10,740,080,000 |
10/09/2007 | 119,600 | -0.10 ▼ | -0.08 | 119,900 | 121,000 | 119,000 | 105,800 | 12,653,680,000 |
07/09/2007 | 119,700 | -0.10 ▼ | -0.08 | 120,000 | 121,000 | 119,700 | 119,700 | 14,328,090,000 |
06/09/2007 | 119,800 | -0.30 ▼ | -0.25 | 120,000 | 121,200 | 119,500 | 102,300 | 12,255,540,000 |
05/09/2007 | 120,100 | -1.90 ▼ | -1.56 | 124,000 | 124,000 | 119,800 | 201,500 | 24,200,150,000 |
04/09/2007 | 122,000 | 3.00 ▲ | 2.52 | 119,800 | 122,000 | 119,200 | 98,600 | 12,029,200,000 |
31/08/2007 | 119,000 | 0.80 ▲ | 0.68 | 121,000 | 121,000 | 118,100 | 92,900 | 11,055,100,000 |
30/08/2007 | 118,200 | 0.20 ▲ | 0.17 | 117,800 | 118,300 | 117,800 | 114,400 | 13,522,080,000 |
29/08/2007 | 118,000 | 0.40 ▲ | 0.34 | 117,500 | 118,200 | 117,500 | 97,400 | 11,493,200,000 |
28/08/2007 | 117,600 | -0.40 ▼ | -0.34 | 118,000 | 118,000 | 116,900 | 91,200 | 10,725,120,000 |
27/08/2007 | 118,000 | -0.50 ▼ | -0.42 | 118,300 | 119,000 | 117,100 | 106,600 | 12,578,800,000 |
24/08/2007 | 118,500 | 1.70 ▲ | 1.46 | 122,000 | 122,000 | 116,800 | 119,000 | 14,101,500,000 |
23/08/2007 | 116,800 | 0.00 ■■ | 0.00 | 117,000 | 117,500 | 116,000 | 155,300 | 18,139,040,000 |
22/08/2007 | 116,800 | 0.30 ▲ | 0.26 | 116,800 | 117,000 | 115,600 | 149,100 | 17,414,880,000 |
21/08/2007 | 116,500 | 0.00 ■■ | 0.00 | 117,000 | 117,500 | 116,000 | 119,400 | 13,910,100,000 |
20/08/2007 | 116,500 | -0.60 ▼ | -0.51 | 117,000 | 117,500 | 115,500 | 70,700 | 8,236,550,000 |
17/08/2007 | 117,100 | -0.70 ▼ | -0.59 | 118,000 | 118,000 | 117,000 | 149,100 | 17,459,610,000 |
16/08/2007 | 117,800 | -0.20 ▼ | -0.17 | 118,000 | 118,000 | 117,000 | 145,500 | 17,139,900,000 |
15/08/2007 | 118,000 | 0.70 ▲ | 0.60 | 117,100 | 119,000 | 117,100 | 147,300 | 17,381,400,000 |
14/08/2007 | 117,300 | -0.20 ▼ | -0.17 | 117,300 | 117,800 | 116,500 | 80,600 | 9,454,380,000 |
13/08/2007 | 117,500 | -0.80 ▼ | -0.68 | 120,000 | 120,000 | 117,000 | 62,400 | 7,332,000,000 |
10/08/2007 | 118,300 | -0.80 ▼ | -0.67 | 121,000 | 122,000 | 117,800 | 121,400 | 14,361,620,000 |
09/08/2007 | 119,100 | 2.10 ▲ | 1.79 | 120,000 | 120,000 | 117,000 | 98,400 | 11,719,440,000 |
08/08/2007 | 117,000 | 1.00 ▲ | 0.86 | 116,100 | 117,400 | 116,000 | 72,500 | 8,482,500,000 |
07/08/2007 | 116,000 | 0.20 ▲ | 0.17 | 116,000 | 116,400 | 115,100 | 149,800 | 17,376,800,000 |
06/08/2007 | 115,800 | -1.20 ▼ | -1.03 | 118,000 | 118,000 | 115,800 | 93,400 | 10,815,720,000 |
03/08/2007 | 117,000 | -1.00 ▼ | -0.85 | 117,800 | 118,000 | 116,100 | 113,100 | 13,232,700,000 |
02/08/2007 | 118,000 | -1.50 ▼ | -1.26 | 122,000 | 122,000 | 117,200 | 143,900 | 16,980,200,000 |
01/08/2007 | 119,500 | 4.20 ▲ | 3.64 | 115,000 | 120,000 | 114,900 | 88,200 | 10,539,900,000 |
31/07/2007 | 115,300 | -1.20 ▼ | -1.03 | 116,000 | 116,000 | 114,700 | 87,500 | 10,088,750,000 |
30/07/2007 | 116,500 | -1.50 ▼ | -1.27 | 115,000 | 116,500 | 114,500 | 65,400 | 7,619,100,000 |
27/07/2007 | 118,000 | 0.10 ▲ | 0.08 | 117,100 | 118,500 | 115,000 | 140,200 | 16,543,600,000 |
26/07/2007 | 117,900 | -1.30 ▼ | -1.09 | 119,000 | 119,000 | 117,500 | 116,800 | 13,770,720,000 |
25/07/2007 | 119,200 | -1.30 ▼ | -1.08 | 121,500 | 122,000 | 118,000 | 123,400 | 14,709,280,000 |
24/07/2007 | 120,500 | -1.50 ▼ | -1.23 | 122,000 | 122,500 | 120,500 | 70,000 | 8,435,000,000 |
23/07/2007 | 122,000 | -0.60 ▼ | -0.49 | 124,000 | 124,000 | 121,300 | 82,700 | 10,089,400,000 |
20/07/2007 | 122,600 | -0.70 ▼ | -0.57 | 123,500 | 123,500 | 122,500 | 142,800 | 17,507,280,000 |
19/07/2007 | 123,300 | -0.90 ▼ | -0.72 | 125,000 | 125,000 | 122,000 | 91,500 | 11,281,950,000 |
18/07/2007 | 124,200 | 0.00 ■■ | 0.00 | 123,500 | 125,800 | 123,500 | 107,400 | 13,339,080,000 |
17/07/2007 | 124,200 | 2.40 ▲ | 1.97 | 122,000 | 124,500 | 121,800 | 95,800 | 11,898,360,000 |
16/07/2007 | 121,800 | -5.20 ▼ | -4.09 | 124,500 | 125,000 | 121,000 | 144,800 | 17,636,640,000 |
13/07/2007 | 127,000 | 2.70 ▲ | 2.17 | 122,500 | 127,000 | 122,500 | 127,500 | 16,192,500,000 |
12/07/2007 | 124,300 | -4.40 ▼ | -3.42 | 130,000 | 130,000 | 121,000 | 152,900 | 19,005,470,000 |
11/07/2007 | 128,700 | 0.70 ▲ | 0.55 | 130,000 | 131,000 | 128,100 | 226,600 | 29,163,420,000 |
10/07/2007 | 128,000 | 8.00 ▲ | 6.67 | 120,000 | 128,500 | 119,000 | 185,700 | 23,769,600,000 |
09/07/2007 | 120,000 | -0.30 ▼ | -0.25 | 119,000 | 122,000 | 117,200 | 135,800 | 16,296,000,000 |
06/07/2007 | 120,300 | 0.80 ▲ | 0.67 | 120,100 | 122,000 | 114,000 | 151,600 | 18,237,480,000 |
05/07/2007 | 119,500 | -1.20 ▼ | -0.99 | 123,000 | 127,000 | 118,100 | 258,800 | 30,926,600,000 |
04/07/2007 | 120,700 | 8.90 ▲ | 7.96 | 119,500 | 120,700 | 112,000 | 395,700 | 47,760,990,000 |
03/07/2007 | 111,800 | -2.20 ▼ | -1.93 | 115,000 | 115,000 | 107,000 | 304,100 | 33,998,380,000 |
02/07/2007 | 114,000 | -12.20 ▼ | -9.67 | 122,000 | 125,000 | 113,000 | 258,200 | 29,434,800,000 |
29/06/2007 | 126,200 | -7.30 ▼ | -5.47 | 133,200 | 134,000 | 122,000 | 131,200 | 16,557,440,000 |
28/06/2007 | 133,500 | -2.80 ▼ | -2.05 | 136,000 | 137,000 | 133,000 | 53,600 | 7,155,600,000 |
27/06/2007 | 136,300 | -0.20 ▼ | -0.15 | 138,000 | 140,000 | 136,000 | 53,400 | 7,278,420,000 |
26/06/2007 | 136,500 | -0.50 ▼ | -0.36 | 138,000 | 138,000 | 134,000 | 212,200 | 28,965,300,000 |
25/06/2007 | 137,000 | -3.50 ▼ | -2.49 | 140,000 | 140,000 | 136,000 | 113,900 | 15,604,300,000 |
22/06/2007 | 140,500 | 0.50 ▲ | 0.36 | 140,000 | 140,500 | 135,000 | 125,700 | 17,660,850,000 |
21/06/2007 | 140,000 | -6.20 ▼ | -4.24 | 147,000 | 147,000 | 139,100 | 125,500 | 17,570,000,000 |
20/06/2007 | 146,200 | -3.20 ▼ | -2.14 | 150,000 | 150,000 | 145,000 | 52,400 | 7,660,880,000 |
19/06/2007 | 149,400 | -1.10 ▼ | -0.73 | 150,000 | 150,000 | 147,000 | 116,100 | 17,345,340,000 |
18/06/2007 | 150,500 | 2.30 ▲ | 1.55 | 149,100 | 152,000 | 148,000 | 88,700 | 13,349,350,000 |
15/06/2007 | 148,200 | 6.20 ▲ | 4.37 | 143,000 | 150,000 | 143,000 | 111,500 | 16,524,300,000 |
14/06/2007 | 142,000 | 4.40 ▲ | 3.20 | 139,000 | 142,100 | 137,000 | 160,500 | 22,791,000,000 |
13/06/2007 | 137,600 | -3.40 ▼ | -2.41 | 142,000 | 142,000 | 136,700 | 201,800 | 27,767,680,000 |
12/06/2007 | 141,000 | -5.00 ▼ | -3.42 | 146,000 | 146,000 | 139,200 | 154,400 | 21,770,400,000 |
11/06/2007 | 146,000 | -7.00 ▼ | -4.58 | 154,000 | 154,000 | 145,000 | 64,300 | 9,387,800,000 |
08/06/2007 | 153,000 | -2.60 ▼ | -1.67 | 156,000 | 156,000 | 150,000 | 71,500 | 10,939,500,000 |
07/06/2007 | 155,600 | -2.20 ▼ | -1.39 | 158,000 | 160,000 | 155,000 | 77,300 | 12,027,880,000 |
06/06/2007 | 157,800 | 1.40 ▲ | 0.90 | 156,000 | 158,400 | 153,000 | 81,400 | 12,844,920,000 |
05/06/2007 | 156,400 | -3.60 ▼ | -2.25 | 162,000 | 162,000 | 156,000 | 70,100 | 10,963,640,000 |
04/06/2007 | 160,000 | -3.00 ▼ | -1.84 | 161,000 | 164,500 | 160,000 | 101,700 | 16,272,000,000 |
01/06/2007 | 163,000 | 1.80 ▲ | 1.12 | 160,900 | 167,000 | 160,000 | 141,800 | 23,113,400,000 |
31/05/2007 | 161,200 | 1.20 ▲ | 0.75 | 161,100 | 162,300 | 160,000 | 93,300 | 15,039,960,000 |
30/05/2007 | 160,000 | -4.50 ▼ | -2.74 | 167,500 | 167,500 | 160,000 | 73,900 | 11,824,000,000 |
29/05/2007 | 164,500 | -1.60 ▼ | -0.96 | 166,500 | 166,500 | 164,200 | 66,400 | 10,922,800,000 |
28/05/2007 | 166,100 | -1.40 ▼ | -0.84 | 167,800 | 167,800 | 165,000 | 74,200 | 12,324,620,000 |
25/05/2007 | 167,500 | -0.90 ▼ | -0.53 | 166,000 | 168,000 | 165,000 | 56,300 | 9,430,250,000 |
24/05/2007 | 168,400 | 0.00 ■■ | 0.00 | 170,000 | 170,000 | 167,200 | 55,100 | 9,278,840,000 |
23/05/2007 | 168,400 | 0.40 ▲ | 0.24 | 169,900 | 170,000 | 168,400 | 159,700 | 26,893,480,000 |
22/05/2007 | 168,000 | 0.10 ▲ | 0.06 | 169,000 | 170,000 | 167,500 | 151,000 | 25,368,000,000 |
21/05/2007 | 167,900 | 0.00 ■■ | 0.00 | 169,000 | 171,000 | 167,000 | 81,000 | 13,599,900,000 |
18/05/2007 | 167,900 | -0.50 ▼ | -0.30 | 169,000 | 169,000 | 167,000 | 99,300 | 16,672,470,000 |
17/05/2007 | 168,400 | 1.40 ▲ | 0.84 | 168,000 | 169,000 | 167,100 | 116,600 | 19,635,440,000 |
16/05/2007 | 167,000 | -1.90 ▼ | -1.12 | 168,200 | 170,000 | 167,000 | 65,500 | 10,938,500,000 |
15/05/2007 | 168,900 | 0.90 ▲ | 0.54 | 173,000 | 174,000 | 168,300 | 80,600 | 13,613,340,000 |
14/05/2007 | 168,000 | -0.90 ▼ | -0.53 | 172,000 | 172,000 | 168,000 | 95,400 | 16,027,200,000 |
11/05/2007 | 168,900 | 2.70 ▲ | 1.62 | 167,000 | 169,000 | 164,000 | 107,000 | 18,072,300,000 |
10/05/2007 | 166,200 | -2.60 ▼ | -1.54 | 170,000 | 170,000 | 164,000 | 59,900 | 9,955,380,000 |
09/05/2007 | 168,800 | -0.20 ▼ | -0.12 | 172,000 | 174,000 | 166,700 | 148,300 | 25,033,040,000 |
08/05/2007 | 169,000 | 2.50 ▲ | 1.50 | 168,500 | 172,900 | 167,000 | 143,300 | 24,217,700,000 |
07/05/2007 | 166,500 | 2.00 ▲ | 1.22 | 168,000 | 168,000 | 164,000 | 110,500 | 18,398,250,000 |
04/05/2007 | 164,500 | -3.40 ▼ | -2.03 | 170,000 | 170,000 | 160,000 | 85,800 | 14,114,100,000 |
03/05/2007 | 167,900 | -5.60 ▼ | -3.23 | 173,000 | 173,000 | 167,000 | 67,700 | 11,366,830,000 |
02/05/2007 | 173,500 | -8.70 ▼ | -4.77 | 176,800 | 176,800 | 168,000 | 144,000 | 24,984,000,000 |
25/04/2007 | 182,200 | 15.10 ▲ | 9.04 | 170,000 | 182,200 | 165,000 | 165,200 | 30,099,440,000 |
24/04/2007 | 167,100 | -1.90 ▼ | -1.12 | 170,000 | 170,200 | 160,000 | 136,100 | 22,742,310,000 |
23/04/2007 | 169,000 | -17.20 ▼ | -9.24 | 173,800 | 174,200 | 168,200 | 40,300 | 6,810,700,000 |
20/04/2007 | 242,000 | -7.00 ▼ | -2.81 | 259,000 | 259,000 | 240,000 | 135,000 | 32,670,000,000 |
19/04/2007 | 249,000 | -10.90 ▼ | -4.19 | 265,000 | 265,000 | 246,700 | 118,400 | 29,481,600,000 |
18/04/2007 | 259,900 | 16.20 ▲ | 6.65 | 255,000 | 260,000 | 245,000 | 117,200 | 30,460,280,000 |
17/04/2007 | 243,700 | -3.30 ▼ | -1.34 | 250,000 | 250,000 | 240,200 | 85,100 | 20,738,870,000 |
16/04/2007 | 247,000 | -19.00 ▼ | -7.14 | 269,500 | 280,000 | 247,000 | 74,700 | 18,450,900,000 |
13/04/2007 | 266,000 | 6.90 ▲ | 2.66 | 279,000 | 279,000 | 250,000 | 134,400 | 35,750,400,000 |
12/04/2007 | 259,100 | -9.90 ▼ | -3.68 | 279,500 | 279,500 | 258,000 | 57,200 | 14,820,520,000 |
11/04/2007 | 269,000 | 2.00 ▲ | 0.75 | 275,000 | 280,000 | 267,000 | 81,600 | 21,950,400,000 |
10/04/2007 | 267,000 | 11.10 ▲ | 4.34 | 260,000 | 269,000 | 260,000 | 106,800 | 28,515,600,000 |
09/04/2007 | 255,900 | 0.90 ▲ | 0.35 | 253,200 | 260,000 | 253,200 | 55,800 | 14,279,220,000 |
06/04/2007 | 255,000 | 7.00 ▲ | 2.82 | 260,000 | 260,000 | 250,000 | 88,700 | 22,618,500,000 |
05/04/2007 | 248,000 | -4.00 ▼ | -1.59 | 255,100 | 260,000 | 245,200 | 43,400 | 10,763,200,000 |
04/04/2007 | 252,000 | 11.90 ▲ | 4.96 | 250,000 | 255,000 | 250,000 | 26,700 | 6,728,400,000 |
03/04/2007 | 240,100 | -4.90 ▼ | -2.00 | 240,100 | 248,000 | 230,000 | 45,600 | 10,948,560,000 |
02/04/2007 | 245,000 | -5.00 ▼ | -2.00 | 265,000 | 265,000 | 240,000 | 37,900 | 9,285,500,000 |
30/03/2007 | 250,000 | -7.00 ▼ | -2.72 | 280,000 | 282,700 | 235,000 | 74,300 | 18,575,000,000 |
29/03/2007 | 257,000 | 3.10 ▲ | 1.22 | 257,000 | 257,000 | 257,000 | 61,100 | 15,702,700,000 |
28/03/2007 | 253,900 | 26.40 ▲ | 11.60 | 228,000 | 253,900 | 210,000 | 89,000 | 22,597,100,000 |
27/03/2007 | 227,500 | -12.50 ▼ | -5.21 | 243,000 | 250,000 | 227,500 | 72,800 | 16,562,000,000 |
26/03/2007 | 240,000 | -23.00 ▼ | -8.75 | 261,000 | 265,000 | 240,000 | 82,600 | 19,824,000,000 |
23/03/2007 | 263,000 | -6.40 ▼ | -2.38 | 270,000 | 270,000 | 263,000 | 85,600 | 22,512,800,000 |
22/03/2007 | 269,400 | -0.60 ▼ | -0.22 | 273,000 | 273,000 | 260,100 | 46,600 | 12,554,040,000 |
21/03/2007 | 270,000 | 0.00 ■■ | 0.00 | 271,500 | 275,000 | 269,000 | 87,600 | 23,652,000,000 |
20/03/2007 | 270,000 | -22.00 ▼ | -7.53 | 281,000 | 292,000 | 270,000 | 119,900 | 32,373,000,000 |
19/03/2007 | 292,000 | 12.10 ▲ | 4.32 | 285,000 | 304,000 | 280,000 | 231,700 | 67,656,400,000 |
16/03/2007 | 279,900 | 14.90 ▲ | 5.62 | 265,000 | 279,900 | 229,100 | 28,400 | 7,949,160,000 |
15/03/2007 | 265,000 | 10.00 ▲ | 3.92 | 240,000 | 268,000 | 240,000 | 150,100 | 39,776,500,000 |
14/03/2007 | 255,000 | -14.00 ▼ | -5.20 | 268,000 | 272,000 | 250,000 | 61,800 | 15,759,000,000 |
13/03/2007 | 269,000 | -6.50 ▼ | -2.36 | 280,000 | 280,000 | 269,000 | 121,900 | 32,791,100,000 |
12/03/2007 | 275,500 | -8.50 ▼ | -2.99 | 300,000 | 300,000 | 260,000 | 102,900 | 28,348,950,000 |
09/03/2007 | 284,000 | -1.00 ▼ | -0.35 | 300,000 | 300,000 | 283,000 | 65,200 | 18,516,800,000 |
08/03/2007 | 285,000 | -0.50 ▼ | -0.18 | 290,000 | 300,000 | 284,000 | 142,400 | 40,584,000,000 |
07/03/2007 | 285,500 | 6.50 ▲ | 2.33 | 295,000 | 295,000 | 280,000 | 128,000 | 36,544,000,000 |
06/03/2007 | 279,000 | 19.00 ▲ | 7.31 | 265,000 | 285,500 | 265,000 | 181,400 | 50,610,600,000 |
05/03/2007 | 260,000 | 16.00 ▲ | 6.56 | 250,000 | 270,000 | 250,000 | 202,700 | 52,702,000,000 |
02/03/2007 | 244,000 | -3.00 ▼ | -1.21 | 270,000 | 270,000 | 223,100 | 61,700 | 15,054,800,000 |
01/03/2007 | 247,000 | -1.00 ▼ | -0.40 | 255,000 | 255,000 | 242,000 | 79,400 | 19,611,800,000 |
28/02/2007 | 248,000 | -4.00 ▼ | -1.59 | 277,500 | 277,500 | 237,000 | 58,000 | 14,384,000,000 |
27/02/2007 | 252,000 | 18.60 ▲ | 7.97 | 235,000 | 255,000 | 235,000 | 70,300 | 17,715,600,000 |
26/02/2007 | 233,400 | 18.90 ▲ | 8.81 | 215,000 | 233,400 | 215,000 | 180,500 | 42,128,700,000 |
15/02/2007 | 214,500 | 5.50 ▲ | 2.63 | 208,000 | 215,000 | 208,000 | 83,300 | 17,867,850,000 |
14/02/2007 | 209,000 | 10.00 ▲ | 5.03 | 199,000 | 210,000 | 199,000 | 62,200 | 12,999,800,000 |
13/02/2007 | 199,000 | 4.00 ▲ | 2.05 | 197,000 | 199,000 | 196,000 | 91,600 | 18,228,400,000 |
12/02/2007 | 195,000 | 0.10 ▲ | 0.05 | 195,500 | 197,000 | 194,500 | 95,300 | 18,583,500,000 |
09/02/2007 | 194,900 | 0.10 ▲ | 0.05 | 196,000 | 199,000 | 193,000 | 76,200 | 14,851,380,000 |
08/02/2007 | 194,800 | -2.20 ▼ | -1.12 | 198,000 | 200,000 | 194,000 | 100,800 | 19,635,840,000 |
07/02/2007 | 197,000 | 3.50 ▲ | 1.81 | 194,000 | 210,000 | 193,000 | 75,400 | 14,853,800,000 |
06/02/2007 | 193,500 | 1.00 ▲ | 0.52 | 190,000 | 195,000 | 190,000 | 39,500 | 7,643,250,000 |
05/02/2007 | 192,500 | -2.00 ▼ | -1.03 | 198,000 | 198,000 | 192,000 | 38,200 | 7,353,500,000 |
02/02/2007 | 194,500 | -0.50 ▼ | -0.26 | 210,000 | 210,000 | 193,000 | 25,500 | 4,959,750,000 |
01/02/2007 | 195,000 | -2.40 ▼ | -1.22 | 201,000 | 207,000 | 192,000 | 64,300 | 12,538,500,000 |
31/01/2007 | 197,400 | 1.40 ▲ | 0.71 | 200,000 | 200,000 | 196,000 | 40,300 | 7,955,220,000 |
30/01/2007 | 196,000 | 5.80 ▲ | 3.05 | 196,000 | 199,500 | 190,000 | 38,200 | 7,487,200,000 |
29/01/2007 | 190,200 | -0.80 ▼ | -0.42 | 187,000 | 190,900 | 181,000 | 40,300 | 7,665,060,000 |
26/01/2007 | 191,000 | -3.00 ▼ | -1.55 | 192,000 | 194,000 | 179,200 | 56,900 | 10,867,900,000 |
25/01/2007 | 194,000 | -8.00 ▼ | -3.96 | 208,000 | 210,000 | 183,600 | 52,400 | 10,165,600,000 |
24/01/2007 | 202,000 | 8.00 ▲ | 4.12 | 194,000 | 208,700 | 175,000 | 100,800 | 20,361,600,000 |
23/01/2007 | 194,000 | 10.00 ▲ | 5.43 | 195,300 | 195,300 | 180,000 | 74,400 | 14,433,600,000 |
22/01/2007 | 184,000 | 6.50 ▲ | 3.66 | 178,500 | 185,000 | 174,000 | 117,500 | 21,620,000,000 |
19/01/2007 | 177,500 | 8.50 ▲ | 5.03 | 171,000 | 180,000 | 168,000 | 78,000 | 13,845,000,000 |
18/01/2007 | 169,000 | 6.00 ▲ | 3.68 | 164,500 | 169,000 | 163,500 | 90,800 | 15,345,200,000 |
17/01/2007 | 163,000 | -1.50 ▼ | -0.91 | 167,000 | 172,000 | 161,000 | 169,500 | 27,628,500,000 |
16/01/2007 | 164,500 | 1.50 ▲ | 0.92 | 163,000 | 165,000 | 162,000 | 100,800 | 16,581,600,000 |
15/01/2007 | 163,000 | 1.00 ▲ | 0.62 | 160,000 | 163,000 | 160,000 | 45,100 | 7,351,300,000 |
12/01/2007 | 162,000 | 2.00 ▲ | 1.25 | 165,000 | 165,000 | 158,000 | 65,300 | 10,578,600,000 |
11/01/2007 | 160,000 | 1.00 ▲ | 0.63 | 160,000 | 160,000 | 156,000 | 87,800 | 14,048,000,000 |
10/01/2007 | 159,000 | 3.20 ▲ | 2.05 | 157,000 | 160,000 | 157,000 | 67,700 | 10,764,300,000 |
09/01/2007 | 156,000 | -1.30 ▼ | -0.83 | 157,000 | 158,000 | 154,000 | 48,900 | 7,628,400,000 |
08/01/2007 | 157,300 | -0.50 ▼ | -0.32 | 157,000 | 160,000 | 152,000 | 53,100 | 8,352,630,000 |
05/01/2007 | 157,800 | 2.80 ▲ | 1.81 | 156,000 | 160,000 | 155,000 | 80,600 | 12,718,680,000 |
04/01/2007 | 155,000 | 5.10 ▲ | 3.40 | 154,000 | 155,000 | 150,000 | 79,800 | 12,369,000,000 |
03/01/2007 | 149,900 | 1.90 ▲ | 1.28 | 150,000 | 151,000 | 148,500 | 42,700 | 6,400,730,000 |
02/01/2007 | 148,000 | -2.00 ▼ | -1.33 | 150,000 | 150,000 | 147,000 | 80,300 | 11,884,400,000 |
29/12/2006 | 150,000 | -2.40 ▼ | -1.57 | 153,000 | 153,000 | 149,000 | 103,200 | 15,480,000,000 |
28/12/2006 | 152,400 | 5.10 ▲ | 3.46 | 147,000 | 155,000 | 147,000 | 106,000 | 16,154,400,000 |
27/12/2006 | 147,300 | 5.70 ▲ | 4.03 | 145,000 | 148,200 | 145,000 | 63,900 | 9,412,470,000 |
26/12/2006 | 141,600 | 1.60 ▲ | 1.14 | 141,000 | 145,000 | 140,000 | 34,000 | 4,814,400,000 |
25/12/2006 | 140,000 | 1.80 ▲ | 1.30 | 138,200 | 142,000 | 135,000 | 48,400 | 6,776,000,000 |
22/12/2006 | 138,200 | -5.80 ▼ | -4.03 | 140,000 | 140,000 | 135,000 | 41,000 | 5,666,200,000 |
21/12/2006 | 144,000 | -0.50 ▼ | -0.35 | 144,000 | 145,000 | 141,000 | 44,600 | 6,422,400,000 |
20/12/2006 | 144,500 | 0.80 ▲ | 0.56 | 144,000 | 145,000 | 143,800 | 57,400 | 8,294,300,000 |
19/12/2006 | 143,700 | -0.90 ▼ | -0.62 | 145,000 | 145,000 | 143,000 | 37,400 | 5,374,380,000 |
18/12/2006 | 144,600 | 1.60 ▲ | 1.12 | 144,000 | 146,000 | 142,900 | 70,400 | 10,179,840,000 |
15/12/2006 | 143,000 | 2.30 ▲ | 1.63 | 142,000 | 145,000 | 140,500 | 56,800 | 8,122,400,000 |
14/12/2006 | 140,700 | 1.10 ▲ | 0.79 | 140,000 | 142,900 | 139,000 | 45,600 | 6,415,920,000 |
13/12/2006 | 139,600 | 0.70 ▲ | 0.50 | 140,000 | 143,000 | 136,000 | 70,500 | 9,841,800,000 |
12/12/2006 | 138,900 | -5.30 ▼ | -3.68 | 155,000 | 158,000 | 135,000 | 29,000 | 4,028,100,000 |
11/12/2006 | 144,200 | 3.20 ▲ | 2.27 | 154,000 | 154,000 | 141,000 | 67,600 | 9,747,920,000 |
08/12/2006 | 141,000 | 6.50 ▲ | 4.83 | 145,000 | 145,000 | 136,000 | 48,500 | 6,838,500,000 |
07/12/2006 | 134,500 | 12.20 ▲ | 9.98 | 125,000 | 134,500 | 125,000 | 24,200 | 3,254,900,000 |
06/12/2006 | 122,300 | 0.10 ▲ | 0.08 | 120,000 | 126,000 | 120,000 | 81,800 | 10,004,140,000 |
05/12/2006 | 122,200 | -4.70 ▼ | -3.70 | 126,000 | 126,000 | 120,000 | 111,400 | 13,613,080,000 |
04/12/2006 | 126,900 | -4.10 ▼ | -3.13 | 131,000 | 131,000 | 125,000 | 89,500 | 11,357,550,000 |
01/12/2006 | 131,000 | -0.50 ▼ | -0.38 | 133,000 | 133,000 | 130,000 | 59,300 | 7,768,300,000 |
30/11/2006 | 131,500 | -6.40 ▼ | -4.64 | 132,000 | 135,000 | 129,000 | 66,200 | 8,705,300,000 |
29/11/2006 | 137,900 | -5.30 ▼ | -3.70 | 140,000 | 142,000 | 133,000 | 30,900 | 4,261,110,000 |
28/11/2006 | 143,200 | -3.60 ▼ | -2.45 | 150,000 | 150,000 | 140,000 | 19,800 | 2,835,360,000 |
27/11/2006 | 146,800 | 0.00 ■■ | 0.00 | 146,800 | 161,400 | 135,000 | 42,400 | 6,224,320,000 |
24/11/2006 | 146,800 | 8.40 ▲ | 6.07 | 140,000 | 152,000 | 140,000 | 63,600 | 9,336,480,000 |
23/11/2006 | 138,400 | 3.70 ▲ | 2.75 | 145,000 | 145,000 | 130,000 | 69,900 | 9,674,160,000 |
22/11/2006 | 134,700 | 4.50 ▲ | 3.46 | 143,200 | 143,200 | 130,000 | 62,300 | 8,391,810,000 |
21/11/2006 | 130,200 | 0.00 ■■ | 0.00 | 120,000 | 150,000 | 119,000 | 56,500 | 7,356,300,000 |
01/01/1970 | 24,050 | 0.00 ■■ | 0.00 | 24,050 | 0 | 0 | 0 | 0 |