CTCP Khai thác và Chế biến Khoáng sản Lào Cai
Lao Cai Mineral Exploitation & Processing JSC
Mã CK: LCM 1 ■■ 0 (0%) (cập nhật 15:45 25/11/2024)
Đang giao dịch
Lao Cai Mineral Exploitation & Processing JSC
Mã CK: LCM 1 ■■ 0 (0%) (cập nhật 15:45 25/11/2024)
Đang giao dịch
LCM » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
25/11/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
22/11/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 1,100 | 900 | 13,150 | 13,150,000 |
21/11/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
20/11/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
19/11/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
18/11/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
15/11/2024 | 1,000 | -0.10 ▼ | -10.00 | 1,100 | 1,100 | 1,000 | 17,460 | 17,460,000 |
14/11/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
13/11/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
12/11/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
11/11/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
08/11/2024 | 1,100 | 0.10 ▲ | 9.09 | 1,000 | 1,100 | 1,000 | 4,610 | 5,071,000 |
07/11/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
06/11/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
05/11/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
04/11/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
01/11/2024 | 1,100 | 0.10 ▲ | 9.09 | 1,000 | 1,100 | 1,000 | 5,340 | 5,874,000 |
31/10/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
30/10/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
29/10/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
28/10/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
25/10/2024 | 1,000 | -0.10 ▼ | -10.00 | 1,100 | 1,100 | 1,000 | 20,710 | 20,710,000 |
24/10/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
23/10/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
22/10/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
21/10/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
18/10/2024 | 1,100 | 0.10 ▲ | 9.09 | 1,000 | 1,100 | 1,000 | 2,960 | 3,256,000 |
17/10/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
16/10/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
15/10/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
14/10/2024 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 0 | 0 | 0 | 0 |
11/10/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 1,200 | 1,000 | 14,790 | 16,269,000 |
10/10/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
09/10/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
08/10/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
07/10/2024 | 1,100 | 0.00 ■■ | 0.00 | 1,100 | 0 | 0 | 0 | 0 |
04/10/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 1,200 | 1,100 | 23,540 | 28,248,000 |
03/10/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
02/10/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
01/10/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
30/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
27/09/2024 | 1,100 | -0.10 ▼ | -9.09 | 1,200 | 1,200 | 1,100 | 11,230 | 12,353,000 |
26/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
25/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
24/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
23/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
20/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 1,300 | 1,200 | 16,070 | 19,284,000 |
19/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
18/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
17/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
16/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
13/09/2024 | 1,200 | -0.10 ▼ | -8.33 | 1,300 | 1,300 | 1,200 | 29,090 | 34,908,000 |
12/09/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
11/09/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
10/09/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
09/09/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
06/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 1,300 | 1,200 | 2,820 | 3,384,000 |
05/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
04/09/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
30/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 1,300 | 1,200 | 17,820 | 23,166,000 |
29/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
28/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
27/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
26/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
23/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 1,400 | 1,200 | 12,940 | 16,822,000 |
22/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
21/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
20/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
19/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
16/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 1,300 | 1,200 | 7,560 | 9,828,000 |
15/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
14/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
13/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
12/08/2024 | 1,300 | 0.00 ■■ | 0.00 | 1,300 | 0 | 0 | 0 | 0 |
09/08/2024 | 1,300 | 0.10 ▲ | 7.69 | 1,200 | 1,300 | 1,200 | 11,890 | 15,457,000 |
08/08/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
07/08/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
06/08/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
05/08/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
02/08/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 1,200 | 1,100 | 15,110 | 18,132,000 |
01/08/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
31/07/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
30/07/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
29/07/2024 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 0 | 0 | 0 | 0 |
26/07/2024 | 1,200 | -0.20 ▼ | -16.67 | 1,400 | 1,400 | 1,200 | 39,490 | 47,388,000 |
25/07/2024 | 1,400 | 0.00 ■■ | 0.00 | 1,400 | 0 | 0 | 0 | 0 |
24/07/2024 | 1,400 | 0.00 ■■ | 0.00 | 1,400 | 0 | 0 | 0 | 0 |
23/07/2024 | 1,400 | 0.00 ■■ | 0.00 | 1,400 | 0 | 0 | 0 | 0 |
22/07/2024 | 1,400 | 0.00 ■■ | 0.00 | 1,400 | 0 | 0 | 0 | 0 |
19/07/2024 | 1,400 | -0.10 ▼ | -7.14 | 1,500 | 1,500 | 1,300 | 24,450 | 34,230,000 |
18/07/2024 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
17/07/2024 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
16/07/2024 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
15/07/2024 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
12/07/2024 | 1,500 | -0.10 ▼ | -6.67 | 1,600 | 1,700 | 1,400 | 48,250 | 72,375,000 |
11/07/2024 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 0 | 0 | 0 | 0 |
10/07/2024 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 0 | 0 | 0 | 0 |
09/07/2024 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 0 | 0 | 0 | 0 |
08/07/2024 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 0 | 0 | 0 | 0 |
05/07/2024 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 1,600 | 1,500 | 26,220 | 41,952,000 |
04/07/2024 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 0 | 0 | 0 | 0 |
03/07/2024 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 0 | 0 | 0 | 0 |
02/07/2024 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 0 | 0 | 0 | 0 |
01/07/2024 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 0 | 0 | 0 | 0 |
28/06/2024 | 1,500 | -0.20 ▼ | -13.33 | 1,700 | 1,700 | 1,500 | 30,430 | 45,645,000 |
27/06/2024 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 0 | 0 | 0 | 0 |
26/06/2024 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 0 | 0 | 0 | 0 |
25/06/2024 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 0 | 0 | 0 | 0 |
24/06/2024 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 0 | 0 | 0 | 0 |
21/06/2024 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 1,800 | 1,600 | 21,440 | 36,448,000 |
20/06/2024 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 0 | 0 | 0 | 0 |
19/06/2024 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 0 | 0 | 0 | 0 |
18/06/2024 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 0 | 0 | 0 | 0 |
17/06/2024 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 0 | 0 | 0 | 0 |
14/06/2024 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 1,900 | 1,700 | 60,880 | 109,584,000 |
13/06/2024 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 0 | 0 | 0 | 0 |
12/06/2024 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 0 | 0 | 0 | 0 |
11/06/2024 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 0 | 0 | 0 | 0 |
10/06/2024 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 0 | 0 | 0 | 0 |
07/06/2024 | 1,800 | -0.10 ▼ | -5.56 | 1,900 | 1,900 | 1,700 | 72,330 | 130,194,000 |
06/06/2024 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 0 | 0 | 0 | 0 |
05/06/2024 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 0 | 0 | 0 | 0 |
04/06/2024 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 0 | 0 | 0 | 0 |
03/06/2024 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 0 | 0 | 0 | 0 |
31/05/2024 | 1,900 | -0.30 ▼ | -15.79 | 2,200 | 2,000 | 1,900 | 127,070 | 241,433,000 |
30/05/2024 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 0 | 0 | 0 | 0 |
29/05/2024 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 0 | 0 | 0 | 0 |
28/05/2024 | 2,100 | -0.30 ▼ | -14.29 | 2,400 | 2,400 | 2,100 | 61,670 | 129,507,000 |
27/05/2024 | 2,400 | -0.20 ▼ | -8.33 | 2,600 | 2,700 | 2,300 | 236,770 | 568,248,000 |
24/05/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 37,190 | 96,694,000 |
23/05/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 43,580 | 117,666,000 |
22/05/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 38,200 | 103,140,000 |
21/05/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 27,600 | 71,760,000 |
20/05/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 65,300 | 169,780,000 |
17/05/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 11,490 | 29,874,000 |
16/05/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 17,160 | 44,616,000 |
15/05/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 38,300 | 99,580,000 |
14/05/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 16,380 | 44,226,000 |
13/05/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 30,590 | 79,534,000 |
10/05/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 14,090 | 36,634,000 |
09/05/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 37,580 | 101,466,000 |
08/05/2024 | 2,700 | 0.20 ▲ | 7.41 | 2,500 | 2,700 | 2,500 | 44,130 | 119,151,000 |
07/05/2024 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,400 | 15,120 | 37,800,000 |
06/05/2024 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,600 | 2,400 | 15,340 | 39,884,000 |
03/05/2024 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,400 | 6,230 | 15,575,000 |
02/05/2024 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,400 | 6,410 | 16,025,000 |
26/04/2024 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,500 | 2,300 | 40,360 | 96,864,000 |
25/04/2024 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,400 | 15,010 | 37,525,000 |
24/04/2024 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,500 | 7,690 | 19,225,000 |
23/04/2024 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,500 | 6,660 | 16,650,000 |
22/04/2024 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,400 | 8,620 | 21,550,000 |
19/04/2024 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,600 | 2,400 | 25,850 | 64,625,000 |
17/04/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,600 | 11,920 | 30,992,000 |
16/04/2024 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,600 | 2,500 | 22,890 | 59,514,000 |
15/04/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,800 | 2,600 | 40,760 | 105,976,000 |
12/04/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,600 | 9,510 | 24,726,000 |
11/04/2024 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,700 | 2,600 | 26,640 | 69,264,000 |
10/04/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,800 | 2,600 | 26,040 | 70,308,000 |
09/04/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 4,690 | 12,663,000 |
08/04/2024 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,700 | 2,600 | 18,260 | 47,476,000 |
05/04/2024 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 2,800 | 2,600 | 21,740 | 58,698,000 |
04/04/2024 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 2,900 | 2,700 | 16,490 | 44,523,000 |
03/04/2024 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 2,900 | 2,700 | 14,910 | 40,257,000 |
02/04/2024 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,700 | 14,250 | 39,900,000 |
01/04/2024 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,900 | 2,700 | 16,630 | 46,564,000 |
29/03/2024 | 2,900 | 0.10 ▲ | 3.45 | 2,800 | 2,900 | 2,800 | 11,660 | 33,814,000 |
28/03/2024 | 2,900 | 0.10 ▲ | 3.45 | 2,800 | 2,900 | 2,800 | 19,730 | 57,217,000 |
27/03/2024 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,900 | 2,800 | 9,520 | 26,656,000 |
26/03/2024 | 2,900 | 0.10 ▲ | 3.45 | 2,800 | 2,900 | 2,800 | 15,620 | 45,298,000 |
25/03/2024 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 3,000 | 2,800 | 9,570 | 26,796,000 |
22/03/2024 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,900 | 22,630 | 65,627,000 |
21/03/2024 | 3,000 | 0.10 ▲ | 3.33 | 2,900 | 3,000 | 2,900 | 36,450 | 109,350,000 |
20/03/2024 | 2,900 | 0.10 ▲ | 3.45 | 2,800 | 3,000 | 2,800 | 19,480 | 56,492,000 |
19/03/2024 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,900 | 2,700 | 19,860 | 55,608,000 |
18/03/2024 | 2,900 | -0.10 ▼ | -3.45 | 3,000 | 3,000 | 2,700 | 43,910 | 127,339,000 |
15/03/2024 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,200 | 2,900 | 51,580 | 159,898,000 |
14/03/2024 | 3,100 | -0.10 ▼ | -3.23 | 3,200 | 3,300 | 3,000 | 44,770 | 138,787,000 |
13/03/2024 | 3,300 | 0.20 ▲ | 6.06 | 3,100 | 3,400 | 3,100 | 102,010 | 336,633,000 |
12/03/2024 | 3,200 | 0.30 ▲ | 9.38 | 2,900 | 3,200 | 2,800 | 91,910 | 294,112,000 |
11/03/2024 | 3,000 | 0.30 ▲ | 10.00 | 2,700 | 3,100 | 2,700 | 83,450 | 250,350,000 |
08/03/2024 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,600 | 14,690 | 39,663,000 |
07/03/2024 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,600 | 19,380 | 52,326,000 |
06/03/2024 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,600 | 25,940 | 70,038,000 |
05/03/2024 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,600 | 23,150 | 62,505,000 |
04/03/2024 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,600 | 19,790 | 53,433,000 |
01/03/2024 | 2,800 | 0.10 ▲ | 3.57 | 2,700 | 2,800 | 2,600 | 20,250 | 56,700,000 |
29/02/2024 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,600 | 35,390 | 99,092,000 |
28/02/2024 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 3,000 | 2,700 | 17,280 | 48,384,000 |
27/02/2024 | 2,800 | 0.20 ▲ | 7.14 | 2,600 | 2,900 | 2,600 | 64,930 | 181,804,000 |
26/02/2024 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,500 | 43,290 | 116,883,000 |
23/02/2024 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,600 | 63,610 | 171,747,000 |
22/02/2024 | 2,800 | 0.20 ▲ | 7.14 | 2,600 | 2,900 | 2,600 | 63,660 | 178,248,000 |
21/02/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 10,780 | 29,106,000 |
20/02/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 104,300 | 271,180,000 |
19/02/2024 | 2,700 | 0.20 ▲ | 7.41 | 2,500 | 2,700 | 2,500 | 383,600 | 1,035,720,000 |
16/02/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 53,300 | 138,580,000 |
15/02/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 89,900 | 233,740,000 |
07/02/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 43,700 | 113,620,000 |
06/02/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 25,900 | 67,340,000 |
05/02/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 201,800 | 524,680,000 |
02/02/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 198,900 | 517,140,000 |
01/02/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 206,200 | 536,120,000 |
31/01/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,500 | 191,300 | 516,510,000 |
30/01/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,500 | 111,200 | 300,240,000 |
29/01/2024 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,500 | 137,500 | 371,250,000 |
26/01/2024 | 2,700 | 0.20 ▲ | 7.41 | 2,500 | 2,800 | 2,500 | 767,500 | 2,072,250,000 |
25/01/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 27,800 | 72,280,000 |
24/01/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 75,400 | 196,040,000 |
23/01/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 40,600 | 105,560,000 |
22/01/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 98,400 | 255,840,000 |
19/01/2024 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,500 | 40,100 | 100,250,000 |
18/01/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 337,600 | 877,760,000 |
17/01/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 58,300 | 151,580,000 |
16/01/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 183,000 | 475,800,000 |
15/01/2024 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 29,100 | 75,660,000 |
12/01/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 53,800 | 139,880,000 |
11/01/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 90,700 | 235,820,000 |
10/01/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 42,300 | 109,980,000 |
09/01/2024 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,600 | 2,500 | 225,100 | 562,750,000 |
08/01/2024 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,600 | 2,500 | 92,900 | 232,250,000 |
05/01/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 42,500 | 110,500,000 |
04/01/2024 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 178,900 | 465,140,000 |
03/01/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,500 | 145,300 | 392,310,000 |
02/01/2024 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,500 | 183,200 | 494,640,000 |
29/12/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,500 | 168,500 | 421,250,000 |
28/12/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 67,300 | 174,980,000 |
27/12/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 135,400 | 352,040,000 |
26/12/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 270,700 | 703,820,000 |
25/12/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 51,900 | 134,940,000 |
22/12/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 78,900 | 205,140,000 |
21/12/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 96,700 | 251,420,000 |
20/12/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 151,500 | 393,900,000 |
19/12/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 140,700 | 365,820,000 |
18/12/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,500 | 161,500 | 419,900,000 |
15/12/2023 | 2,600 | -0.20 ▼ | -7.69 | 2,800 | 2,700 | 2,500 | 430,800 | 1,120,080,000 |
14/12/2023 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 3,000 | 2,700 | 232,400 | 627,480,000 |
13/12/2023 | 2,800 | 0.30 ▲ | 10.71 | 2,500 | 2,800 | 2,500 | 1,392,800 | 3,899,840,000 |
12/12/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 54,400 | 141,440,000 |
11/12/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 211,800 | 529,500,000 |
08/12/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 169,200 | 439,920,000 |
07/12/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 99,400 | 258,440,000 |
06/12/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 59,800 | 155,480,000 |
05/12/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 87,000 | 226,200,000 |
04/12/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,500 | 171,100 | 427,750,000 |
01/12/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 106,000 | 275,600,000 |
30/11/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,500 | 81,100 | 202,750,000 |
29/11/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 28,800 | 74,880,000 |
28/11/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 84,300 | 219,180,000 |
27/11/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 16,900 | 43,940,000 |
24/11/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 429,700 | 1,117,220,000 |
23/11/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,600 | 224,500 | 583,700,000 |
22/11/2023 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 35,700 | 96,390,000 |
21/11/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,600 | 140,600 | 365,560,000 |
20/11/2023 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,700 | 2,600 | 172,300 | 447,980,000 |
17/11/2023 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,800 | 2,600 | 259,600 | 700,920,000 |
16/11/2023 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 82,000 | 221,400,000 |
15/11/2023 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,800 | 2,600 | 215,600 | 582,120,000 |
14/11/2023 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 139,300 | 376,110,000 |
13/11/2023 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,700 | 2,600 | 296,900 | 771,940,000 |
10/11/2023 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,600 | 124,200 | 335,340,000 |
09/11/2023 | 2,800 | 0.20 ▲ | 7.14 | 2,600 | 2,800 | 2,600 | 300,000 | 840,000,000 |
08/11/2023 | 2,800 | 0.20 ▲ | 7.14 | 2,600 | 2,800 | 2,500 | 404,300 | 1,132,040,000 |
07/11/2023 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,500 | 121,300 | 327,510,000 |
06/11/2023 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,800 | 2,600 | 151,400 | 408,780,000 |
03/11/2023 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 105,800 | 285,660,000 |
02/11/2023 | 2,700 | 0.30 ▲ | 11.11 | 2,400 | 2,700 | 2,500 | 175,600 | 474,120,000 |
01/11/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,400 | 155,500 | 388,750,000 |
31/10/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 69,500 | 173,750,000 |
30/10/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,400 | 44,300 | 110,750,000 |
27/10/2023 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,400 | 149,100 | 387,660,000 |
26/10/2023 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,700 | 2,500 | 165,200 | 413,000,000 |
25/10/2023 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,600 | 101,700 | 274,590,000 |
24/10/2023 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,600 | 141,900 | 383,130,000 |
23/10/2023 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 37,400 | 100,980,000 |
20/10/2023 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,500 | 228,500 | 616,950,000 |
19/10/2023 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,700 | 2,500 | 90,800 | 236,080,000 |
18/10/2023 | 2,700 | -0.20 ▼ | -7.41 | 2,900 | 2,800 | 2,600 | 329,700 | 890,190,000 |
17/10/2023 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,900 | 2,800 | 102,500 | 287,000,000 |
16/10/2023 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,800 | 83,500 | 242,150,000 |
13/10/2023 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 2,800 | 368,800 | 1,106,400,000 |
12/10/2023 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 2,900 | 116,300 | 348,900,000 |
11/10/2023 | 3,100 | 0.10 ▲ | 3.23 | 3,000 | 3,100 | 3,000 | 53,800 | 166,780,000 |
10/10/2023 | 3,100 | 0.30 ▲ | 9.68 | 2,800 | 3,100 | 2,800 | 231,200 | 716,720,000 |
09/10/2023 | 2,900 | 0.10 ▲ | 3.45 | 2,800 | 2,900 | 2,800 | 170,100 | 493,290,000 |
06/10/2023 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 115,600 | 335,240,000 |
05/10/2023 | 2,900 | 0.10 ▲ | 3.45 | 2,800 | 3,000 | 2,800 | 76,200 | 220,980,000 |
04/10/2023 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 152,800 | 443,120,000 |
03/10/2023 | 2,900 | -0.10 ▼ | -3.45 | 3,000 | 3,100 | 2,800 | 323,100 | 936,990,000 |
02/10/2023 | 3,100 | 0.10 ▲ | 3.23 | 3,000 | 3,100 | 2,900 | 185,900 | 576,290,000 |
29/09/2023 | 3,100 | 0.10 ▲ | 3.23 | 3,000 | 3,100 | 3,000 | 93,100 | 288,610,000 |
28/09/2023 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,200 | 2,900 | 221,400 | 686,340,000 |
27/09/2023 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,000 | 265,400 | 849,280,000 |
26/09/2023 | 3,200 | -0.20 ▼ | -6.25 | 3,400 | 3,400 | 3,100 | 199,800 | 639,360,000 |
21/09/2023 | 3,400 | 0.10 ▲ | 2.94 | 3,300 | 3,500 | 3,300 | 239,300 | 813,620,000 |
20/09/2023 | 3,400 | 0.20 ▲ | 5.88 | 3,200 | 3,400 | 3,200 | 147,300 | 500,820,000 |
19/09/2023 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 100 | 330,000 |
18/09/2023 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,200 | 90,200 | 297,660,000 |
15/09/2023 | 3,400 | 0.10 ▲ | 2.94 | 3,300 | 3,400 | 3,200 | 96,700 | 328,780,000 |
14/09/2023 | 3,400 | -0.10 ▼ | -2.94 | 3,500 | 3,500 | 3,300 | 169,800 | 577,320,000 |
13/09/2023 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,500 | 3,400 | 133,500 | 467,250,000 |
12/09/2023 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,500 | 3,300 | 282,900 | 990,150,000 |
11/09/2023 | 3,400 | -0.10 ▼ | -2.94 | 3,500 | 3,600 | 3,300 | 334,400 | 1,136,960,000 |
08/09/2023 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,600 | 3,400 | 230,600 | 807,100,000 |
07/09/2023 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,700 | 3,400 | 537,500 | 1,881,250,000 |
06/09/2023 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,500 | 3,400 | 218,200 | 763,700,000 |
31/08/2023 | 3,200 | 0.10 ▲ | 3.13 | 3,100 | 3,300 | 3,100 | 324,300 | 1,037,760,000 |
30/08/2023 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,100 | 72,400 | 231,680,000 |
29/08/2023 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,300 | 3,100 | 124,600 | 398,720,000 |
28/08/2023 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,100 | 251,200 | 803,840,000 |
25/08/2023 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,100 | 149,400 | 478,080,000 |
24/08/2023 | 3,300 | 0.10 ▲ | 3.03 | 3,200 | 3,300 | 3,100 | 124,700 | 411,510,000 |
23/08/2023 | 3,200 | 0.10 ▲ | 3.13 | 3,100 | 3,300 | 3,100 | 206,300 | 660,160,000 |
22/08/2023 | 3,200 | 0.10 ▲ | 3.13 | 3,100 | 3,200 | 3,000 | 206,200 | 659,840,000 |
21/08/2023 | 3,200 | -0.10 ▼ | -3.13 | 3,300 | 3,200 | 3,000 | 467,300 | 1,495,360,000 |
18/08/2023 | 3,500 | 3.50 ▲ | 100.00 | 0 | 3,500 | 3,300 | 503,800 | 1,763,300,000 |
17/08/2023 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,700 | 3,500 | 302,600 | 1,059,100,000 |
16/08/2023 | 3,700 | 3.70 ▲ | 100.00 | 0 | 3,700 | 3,600 | 10,700 | 39,590,000 |
15/08/2023 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,800 | 3,600 | 362,400 | 1,340,880,000 |
14/08/2023 | 3,600 | -0.10 ▼ | -2.78 | 3,700 | 3,900 | 3,600 | 672,800 | 2,422,080,000 |
11/08/2023 | 3,800 | -0.10 ▼ | -2.63 | 3,900 | 3,900 | 3,500 | 685,200 | 2,603,760,000 |
10/08/2023 | 3,800 | -0.30 ▼ | -7.89 | 4,100 | 4,300 | 3,700 | 823,000 | 3,127,400,000 |
09/08/2023 | 4,200 | 0.10 ▲ | 2.38 | 4,100 | 4,200 | 4,000 | 504,000 | 2,116,800,000 |
08/08/2023 | 4,100 | 0.40 ▲ | 9.76 | 3,700 | 4,200 | 3,800 | 1,197,300 | 4,908,930,000 |
07/08/2023 | 3,800 | 0.30 ▲ | 7.89 | 3,500 | 3,900 | 3,500 | 704,700 | 2,677,860,000 |
04/08/2023 | 3,600 | 0.10 ▲ | 2.78 | 3,500 | 3,600 | 3,400 | 207,400 | 746,640,000 |
03/08/2023 | 3,600 | -0.10 ▼ | -2.78 | 3,700 | 3,700 | 3,400 | 514,800 | 1,853,280,000 |
02/08/2023 | 3,700 | -0.10 ▼ | -2.70 | 3,800 | 3,700 | 3,600 | 130,000 | 481,000,000 |
01/08/2023 | 3,700 | 0.10 ▲ | 2.70 | 3,600 | 3,900 | 3,600 | 686,000 | 2,538,200,000 |
31/07/2023 | 3,800 | 0.30 ▲ | 7.89 | 3,500 | 3,800 | 3,500 | 1,032,100 | 3,921,980,000 |
28/07/2023 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,600 | 3,400 | 697,400 | 2,440,900,000 |
27/07/2023 | 3,500 | 3.50 ▲ | 100.00 | 0 | 3,500 | 3,300 | 422,100 | 1,477,350,000 |
26/07/2023 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,500 | 3,200 | 588,500 | 2,059,750,000 |
25/07/2023 | 3,400 | 0.10 ▲ | 2.94 | 3,300 | 3,600 | 3,200 | 596,100 | 2,026,740,000 |
24/07/2023 | 3,400 | 0.20 ▲ | 5.88 | 3,200 | 3,400 | 3,100 | 725,200 | 2,465,680,000 |
21/07/2023 | 3,200 | 0.10 ▲ | 3.13 | 3,100 | 3,300 | 3,100 | 360,700 | 1,154,240,000 |
20/07/2023 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,100 | 123,000 | 393,600,000 |
19/07/2023 | 3,200 | -0.10 ▼ | -3.13 | 3,300 | 3,300 | 3,100 | 143,900 | 460,480,000 |
18/07/2023 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,200 | 230,500 | 760,650,000 |
17/07/2023 | 3,300 | 0.10 ▲ | 3.03 | 3,200 | 3,400 | 3,200 | 590,600 | 1,948,980,000 |
14/07/2023 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,300 | 3,100 | 329,900 | 1,055,680,000 |
13/07/2023 | 3,300 | 0.20 ▲ | 6.06 | 3,100 | 3,300 | 3,100 | 543,900 | 1,794,870,000 |
12/07/2023 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,200 | 3,100 | 187,900 | 582,490,000 |
11/07/2023 | 3,200 | 0.10 ▲ | 3.13 | 3,100 | 3,200 | 3,100 | 282,100 | 902,720,000 |
10/07/2023 | 3,200 | 0.10 ▲ | 3.13 | 3,100 | 3,200 | 3,000 | 238,200 | 762,240,000 |
07/07/2023 | 3,200 | 0.10 ▲ | 3.13 | 3,100 | 3,200 | 3,000 | 275,800 | 882,560,000 |
06/07/2023 | 3,100 | -0.10 ▼ | -3.23 | 3,200 | 3,300 | 3,000 | 351,000 | 1,088,100,000 |
05/07/2023 | 3,300 | 0.30 ▲ | 9.09 | 3,000 | 3,400 | 3,100 | 893,900 | 2,949,870,000 |
04/07/2023 | 3,100 | 0.10 ▲ | 3.23 | 3,000 | 3,100 | 3,000 | 167,900 | 520,490,000 |
03/07/2023 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 2,900 | 203,900 | 611,700,000 |
30/06/2023 | 3,000 | 0.10 ▲ | 3.33 | 2,900 | 3,100 | 2,900 | 310,300 | 930,900,000 |
29/06/2023 | 2,900 | -0.10 ▼ | -3.45 | 3,000 | 3,100 | 2,900 | 459,600 | 1,332,840,000 |
28/06/2023 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 2,900 | 257,000 | 771,000,000 |
27/06/2023 | 3,100 | 0.10 ▲ | 3.23 | 3,000 | 3,100 | 2,900 | 262,000 | 812,200,000 |
26/06/2023 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,200 | 2,900 | 427,700 | 1,325,870,000 |
23/06/2023 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,100 | 355,000 | 1,136,000,000 |
22/06/2023 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,300 | 3,100 | 381,700 | 1,221,440,000 |
21/06/2023 | 3,200 | 3.20 ▲ | 100.00 | 0 | 3,300 | 3,100 | 441,600 | 1,413,120,000 |
20/06/2023 | 3,200 | 0.20 ▲ | 6.25 | 3,000 | 3,200 | 3,000 | 291,400 | 932,480,000 |
19/06/2023 | 3,000 | -0.20 ▼ | -6.67 | 3,200 | 3,300 | 3,000 | 756,100 | 2,268,300,000 |
16/06/2023 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,100 | 628,900 | 2,075,370,000 |
15/06/2023 | 3,300 | -0.30 ▼ | -9.09 | 3,600 | 3,500 | 3,200 | 784,100 | 2,587,530,000 |
14/06/2023 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,800 | 3,400 | 1,171,800 | 3,984,120,000 |
13/06/2023 | 3,500 | 0.40 ▲ | 11.43 | 3,100 | 3,500 | 3,100 | 1,076,900 | 3,769,150,000 |
12/06/2023 | 3,200 | 0.20 ▲ | 6.25 | 3,000 | 3,200 | 3,100 | 678,700 | 2,171,840,000 |
09/06/2023 | 3,100 | -0.10 ▼ | -3.23 | 3,200 | 3,200 | 2,900 | 418,200 | 1,296,420,000 |
08/06/2023 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,300 | 3,000 | 856,900 | 2,656,390,000 |
07/06/2023 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,300 | 3,000 | 806,100 | 2,498,910,000 |
06/06/2023 | 3,200 | 0.30 ▲ | 9.38 | 2,900 | 3,200 | 2,800 | 865,300 | 2,768,960,000 |
05/06/2023 | 2,900 | -0.20 ▼ | -6.90 | 3,100 | 3,100 | 2,900 | 524,400 | 1,520,760,000 |
02/06/2023 | 3,100 | -0.10 ▼ | -3.23 | 3,200 | 3,500 | 2,900 | 861,800 | 2,671,580,000 |
01/06/2023 | 3,300 | 0.30 ▲ | 9.09 | 3,000 | 3,300 | 3,100 | 1,171,800 | 3,866,940,000 |
31/05/2023 | 3,100 | 0.40 ▲ | 12.90 | 2,700 | 3,100 | 2,700 | 1,173,500 | 3,637,850,000 |
30/05/2023 | 2,800 | 0.20 ▲ | 7.14 | 2,600 | 2,900 | 2,600 | 797,100 | 2,231,880,000 |
29/05/2023 | 2,700 | 0.30 ▲ | 11.11 | 2,400 | 2,700 | 2,500 | 1,353,100 | 3,653,370,000 |
26/05/2023 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,300 | 447,200 | 1,118,000,000 |
25/05/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 217,200 | 521,280,000 |
24/05/2023 | 2,400 | 2.40 ▲ | 100.00 | 0 | 2,500 | 2,400 | 181,200 | 434,880,000 |
23/05/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,400 | 287,700 | 690,480,000 |
22/05/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,300 | 188,200 | 470,500,000 |
19/05/2023 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,500 | 2,300 | 569,100 | 1,365,840,000 |
18/05/2023 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,600 | 2,400 | 349,600 | 839,040,000 |
17/05/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,600 | 2,400 | 367,800 | 919,500,000 |
16/05/2023 | 2,400 | -0.20 ▼ | -8.33 | 2,600 | 2,600 | 2,300 | 732,600 | 1,758,240,000 |
15/05/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,700 | 2,500 | 891,500 | 2,317,900,000 |
12/05/2023 | 2,500 | 2.50 ▲ | 100.00 | 0 | 2,700 | 2,500 | 203,200 | 508,000,000 |
11/05/2023 | 2,700 | 0.30 ▲ | 11.11 | 2,400 | 2,700 | 2,500 | 977,500 | 2,639,250,000 |
10/05/2023 | 2,500 | 0.30 ▲ | 12.00 | 2,200 | 2,500 | 2,200 | 1,512,700 | 3,781,750,000 |
09/05/2023 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,300 | 2,200 | 67,000 | 147,400,000 |
08/05/2023 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,300 | 2,100 | 76,000 | 167,200,000 |
05/05/2023 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,300 | 2,100 | 85,100 | 187,220,000 |
04/05/2023 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,300 | 2,200 | 121,000 | 266,200,000 |
28/04/2023 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,200 | 2,100 | 150,500 | 331,100,000 |
27/04/2023 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,300 | 2,100 | 231,500 | 509,300,000 |
26/04/2023 | 2,300 | 0.10 ▲ | 4.35 | 2,200 | 2,300 | 2,100 | 658,000 | 1,513,400,000 |
25/04/2023 | 2,200 | -0.10 ▼ | -4.55 | 2,300 | 2,300 | 2,200 | 131,000 | 288,200,000 |
24/04/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,200 | 82,300 | 189,290,000 |
21/04/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,200 | 100,200 | 230,460,000 |
20/04/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,200 | 197,100 | 473,040,000 |
19/04/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,200 | 107,000 | 246,100,000 |
18/04/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,200 | 22,000 | 50,600,000 |
17/04/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,200 | 76,600 | 176,180,000 |
14/04/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,200 | 93,200 | 214,360,000 |
13/04/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 221,100 | 508,530,000 |
12/04/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,300 | 169,600 | 407,040,000 |
11/04/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 385,400 | 924,960,000 |
10/04/2023 | 2,300 | -0.10 ▼ | -4.35 | 2,400 | 2,500 | 2,300 | 111,600 | 256,680,000 |
07/04/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,300 | 570,000 | 1,425,000,000 |
06/04/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,600 | 2,400 | 517,400 | 1,293,500,000 |
05/04/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,300 | 340,200 | 850,500,000 |
04/04/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,200 | 602,600 | 1,446,240,000 |
03/04/2023 | 2,400 | 0.20 ▲ | 8.33 | 2,200 | 2,400 | 2,200 | 316,700 | 760,080,000 |
31/03/2023 | 2,200 | -0.10 ▼ | -4.55 | 2,300 | 2,300 | 2,200 | 216,100 | 475,420,000 |
30/03/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 97,000 | 223,100,000 |
29/03/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 159,000 | 365,700,000 |
28/03/2023 | 2,300 | 0.10 ▲ | 4.35 | 2,200 | 2,400 | 2,200 | 213,500 | 491,050,000 |
27/03/2023 | 2,200 | -0.10 ▼ | -4.55 | 2,300 | 2,300 | 2,200 | 199,800 | 439,560,000 |
24/03/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,200 | 234,200 | 538,660,000 |
23/03/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,200 | 355,300 | 817,190,000 |
22/03/2023 | 2,300 | 0.10 ▲ | 4.35 | 2,200 | 2,400 | 2,200 | 116,300 | 267,490,000 |
21/03/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,200 | 210,900 | 485,070,000 |
20/03/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,200 | 437,500 | 1,006,250,000 |
17/03/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,300 | 28,300 | 67,920,000 |
16/03/2023 | 2,300 | -0.10 ▼ | -4.35 | 2,400 | 2,400 | 2,300 | 33,700 | 77,510,000 |
15/03/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,300 | 115,300 | 276,720,000 |
14/03/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,200 | 285,300 | 684,720,000 |
13/03/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 79,200 | 190,080,000 |
10/03/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 58,100 | 139,440,000 |
09/03/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,300 | 317,500 | 762,000,000 |
08/03/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 65,600 | 150,880,000 |
07/03/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 202,700 | 486,480,000 |
06/03/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,300 | 244,200 | 586,080,000 |
03/03/2023 | 2,300 | -0.10 ▼ | -4.35 | 2,400 | 2,400 | 2,300 | 99,900 | 229,770,000 |
02/03/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,500 | 2,400 | 312,700 | 750,480,000 |
01/03/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 90,300 | 216,720,000 |
28/02/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,300 | 98,100 | 235,440,000 |
27/02/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 149,000 | 357,600,000 |
24/02/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,400 | 181,500 | 435,600,000 |
23/02/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,400 | 220,300 | 550,750,000 |
22/02/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 96,200 | 240,500,000 |
21/02/2023 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,400 | 256,700 | 667,420,000 |
20/02/2023 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,600 | 2,500 | 293,000 | 761,800,000 |
17/02/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,400 | 107,800 | 269,500,000 |
16/02/2023 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,500 | 2,400 | 225,700 | 541,680,000 |
15/02/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,300 | 123,800 | 297,120,000 |
14/02/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,300 | 110,600 | 265,440,000 |
13/02/2023 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,500 | 2,300 | 307,800 | 738,720,000 |
10/02/2023 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,600 | 2,400 | 147,300 | 353,520,000 |
09/02/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,600 | 2,400 | 298,100 | 745,250,000 |
08/02/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 180,900 | 452,250,000 |
07/02/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,700 | 2,400 | 376,700 | 941,750,000 |
06/02/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 280,000 | 700,000,000 |
03/02/2023 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,700 | 2,400 | 639,000 | 1,597,500,000 |
02/02/2023 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,900 | 2,600 | 528,300 | 1,426,410,000 |
01/02/2023 | 2,700 | 0.30 ▲ | 11.11 | 2,400 | 2,700 | 2,500 | 1,290,500 | 3,484,350,000 |
31/01/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,400 | 249,200 | 623,000,000 |
30/01/2023 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,300 | 468,700 | 1,171,750,000 |
27/01/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,500 | 2,400 | 312,500 | 750,000,000 |
19/01/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,200 | 129,600 | 298,080,000 |
18/01/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,200 | 345,600 | 829,440,000 |
17/01/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,200 | 166,700 | 383,410,000 |
16/01/2023 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,200 | 189,000 | 434,700,000 |
13/01/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 312,800 | 750,720,000 |
12/01/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 123,100 | 295,440,000 |
11/01/2023 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,500 | 2,300 | 334,800 | 803,520,000 |
10/01/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 449,900 | 1,079,760,000 |
09/01/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,300 | 148,600 | 356,640,000 |
06/01/2023 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,400 | 159,800 | 383,520,000 |
05/01/2023 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,500 | 2,300 | 169,200 | 406,080,000 |
04/01/2023 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,700 | 2,400 | 157,200 | 393,000,000 |
03/01/2023 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,600 | 2,300 | 282,800 | 735,280,000 |
30/12/2022 | 2,300 | -0.10 ▼ | -4.35 | 2,400 | 2,500 | 2,300 | 180,900 | 416,070,000 |
29/12/2022 | 2,300 | -0.10 ▼ | -4.35 | 2,400 | 2,500 | 2,300 | 70,900 | 163,070,000 |
28/12/2022 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,300 | 82,900 | 198,960,000 |
27/12/2022 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,100 | 182,900 | 457,250,000 |
26/12/2022 | 2,300 | -0.10 ▼ | -4.35 | 2,400 | 2,400 | 2,200 | 142,100 | 326,830,000 |
23/12/2022 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 124,700 | 311,750,000 |
22/12/2022 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,600 | 2,400 | 161,700 | 404,250,000 |
21/12/2022 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,300 | 318,300 | 795,750,000 |
20/12/2022 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,600 | 2,400 | 277,100 | 692,750,000 |
19/12/2022 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,700 | 2,500 | 174,700 | 436,750,000 |
15/12/2022 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 2,900 | 2,600 | 271,300 | 732,510,000 |
14/12/2022 | 2,800 | 0.10 ▲ | 3.57 | 2,700 | 2,900 | 2,700 | 218,000 | 610,400,000 |
13/12/2022 | 2,800 | 0.10 ▲ | 3.57 | 2,700 | 2,800 | 2,700 | 470,100 | 1,316,280,000 |
12/12/2022 | 2,800 | 0.30 ▲ | 10.71 | 2,500 | 2,800 | 2,600 | 405,600 | 1,135,680,000 |
09/12/2022 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,700 | 2,500 | 264,700 | 661,750,000 |
08/12/2022 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,800 | 2,400 | 202,900 | 527,540,000 |
07/12/2022 | 2,500 | -0.30 ▼ | -12.00 | 2,800 | 2,800 | 2,400 | 390,800 | 977,000,000 |
06/12/2022 | 2,700 | -0.30 ▼ | -11.11 | 3,000 | 3,000 | 2,600 | 652,600 | 1,762,020,000 |
05/12/2022 | 2,900 | 0.10 ▲ | 3.45 | 2,800 | 3,100 | 2,900 | 551,800 | 1,600,220,000 |
02/12/2022 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,700 | 438,200 | 1,270,780,000 |
01/12/2022 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 3,000 | 2,700 | 742,500 | 2,153,250,000 |
30/11/2022 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 2,900 | 2,600 | 532,200 | 1,436,940,000 |
29/11/2022 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 3,000 | 2,600 | 691,900 | 2,006,510,000 |
28/11/2022 | 2,700 | 0.30 ▲ | 11.11 | 2,400 | 2,700 | 2,500 | 508,800 | 1,373,760,000 |
25/11/2022 | 2,500 | 0.30 ▲ | 12.00 | 2,200 | 2,500 | 2,400 | 390,900 | 977,250,000 |
24/11/2022 | 2,300 | -0.10 ▼ | -4.35 | 2,400 | 2,400 | 2,200 | 233,500 | 537,050,000 |
23/11/2022 | 2,300 | -0.30 ▼ | -13.04 | 2,600 | 2,600 | 2,300 | 416,000 | 956,800,000 |
22/11/2022 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,700 | 2,500 | 586,100 | 1,523,860,000 |
21/11/2022 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,300 | 488,700 | 1,221,750,000 |
18/11/2022 | 2,400 | 0.40 ▲ | 16.67 | 2,000 | 2,600 | 2,100 | 531,200 | 1,274,880,000 |
17/11/2022 | 2,300 | 0.30 ▲ | 13.04 | 2,000 | 2,300 | 2,200 | 263,100 | 605,130,000 |
16/11/2022 | 2,300 | 0.30 ▲ | 13.04 | 2,000 | 2,300 | 1,700 | 829,600 | 1,908,080,000 |
15/11/2022 | 2,000 | -0.30 ▼ | -15.00 | 2,300 | 2,300 | 2,000 | 268,500 | 537,000,000 |
14/11/2022 | 2,200 | -0.30 ▼ | -13.64 | 2,500 | 2,400 | 2,200 | 412,200 | 906,840,000 |
11/11/2022 | 2,400 | -0.20 ▼ | -8.33 | 2,600 | 2,700 | 2,300 | 330,400 | 792,960,000 |
10/11/2022 | 2,500 | -0.30 ▼ | -12.00 | 2,800 | 2,700 | 2,400 | 254,200 | 635,500,000 |
09/11/2022 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 2,900 | 2,700 | 347,300 | 937,710,000 |
08/11/2022 | 2,900 | 0.10 ▲ | 3.45 | 2,800 | 2,900 | 2,700 | 142,400 | 412,960,000 |
07/11/2022 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,900 | 2,700 | 245,900 | 688,520,000 |
04/11/2022 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,900 | 2,700 | 304,900 | 853,720,000 |
03/11/2022 | 2,900 | -0.10 ▼ | -3.45 | 3,000 | 3,000 | 2,800 | 182,400 | 528,960,000 |
02/11/2022 | 2,900 | -0.20 ▼ | -6.90 | 3,100 | 3,100 | 2,900 | 230,100 | 667,290,000 |
01/11/2022 | 3,200 | 0.30 ▲ | 9.38 | 2,900 | 3,300 | 2,900 | 353,800 | 1,132,160,000 |
31/10/2022 | 2,900 | -0.20 ▼ | -6.90 | 3,100 | 3,100 | 2,800 | 276,500 | 801,850,000 |
28/10/2022 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,500 | 2,900 | 675,100 | 2,092,810,000 |
27/10/2022 | 3,100 | 0.40 ▲ | 12.90 | 2,700 | 3,100 | 2,600 | 516,100 | 1,599,910,000 |
26/10/2022 | 2,800 | 0.30 ▲ | 10.71 | 2,500 | 2,800 | 2,500 | 696,500 | 1,950,200,000 |
25/10/2022 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,800 | 2,300 | 383,600 | 959,000,000 |
24/10/2022 | 2,600 | -0.40 ▼ | -15.38 | 3,000 | 3,000 | 2,600 | 412,400 | 1,072,240,000 |
21/10/2022 | 2,900 | -0.30 ▼ | -10.34 | 3,200 | 3,300 | 2,900 | 346,400 | 1,004,560,000 |
20/10/2022 | 3,200 | -0.20 ▼ | -6.25 | 3,400 | 3,500 | 3,000 | 361,000 | 1,155,200,000 |
19/10/2022 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,600 | 3,300 | 230,500 | 783,700,000 |
18/10/2022 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,600 | 3,400 | 185,100 | 647,850,000 |
17/10/2022 | 3,400 | -0.20 ▼ | -5.88 | 3,600 | 3,600 | 3,300 | 246,400 | 837,760,000 |
14/10/2022 | 3,600 | 0.20 ▲ | 5.56 | 3,400 | 3,700 | 3,500 | 351,700 | 1,266,120,000 |
13/10/2022 | 3,400 | -0.20 ▼ | -5.88 | 3,600 | 3,700 | 3,300 | 313,100 | 1,064,540,000 |
12/10/2022 | 3,600 | -0.10 ▼ | -2.78 | 3,700 | 3,800 | 3,400 | 248,600 | 894,960,000 |
11/10/2022 | 3,600 | 0.10 ▲ | 2.78 | 3,500 | 3,900 | 3,300 | 541,600 | 1,949,760,000 |
07/10/2022 | 3,200 | -0.40 ▼ | -12.50 | 3,600 | 3,500 | 3,100 | 483,000 | 1,545,600,000 |
06/10/2022 | 3,400 | -0.30 ▼ | -8.82 | 3,700 | 3,800 | 3,400 | 307,400 | 1,045,160,000 |
05/10/2022 | 3,800 | 0.10 ▲ | 2.63 | 3,700 | 3,800 | 3,600 | 325,900 | 1,238,420,000 |
04/10/2022 | 3,600 | -0.30 ▼ | -8.33 | 3,900 | 4,000 | 3,400 | 384,600 | 1,384,560,000 |
03/10/2022 | 3,800 | -0.20 ▼ | -5.26 | 4,000 | 4,200 | 3,600 | 218,300 | 829,540,000 |
30/09/2022 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,600 | 3,900 | 899,600 | 3,778,320,000 |
29/09/2022 | 4,400 | 0.40 ▲ | 9.09 | 4,000 | 4,600 | 3,900 | 922,600 | 4,059,440,000 |
28/09/2022 | 4,200 | 0.50 ▲ | 11.90 | 3,700 | 4,200 | 3,600 | 655,400 | 2,752,680,000 |
27/09/2022 | 3,900 | -0.30 ▼ | -7.69 | 4,200 | 4,200 | 3,600 | 1,192,300 | 4,649,970,000 |
26/09/2022 | 4,200 | -0.70 ▼ | -16.67 | 4,900 | 4,300 | 4,200 | 167,000 | 701,400,000 |
23/09/2022 | 4,600 | -0.80 ▼ | -17.39 | 5,400 | 6,200 | 4,600 | 1,609,000 | 7,401,400,000 |
22/09/2022 | 5,400 | 0.70 ▲ | 12.96 | 4,700 | 5,400 | 5,000 | 365,100 | 1,971,540,000 |
21/09/2022 | 4,700 | 0.60 ▲ | 12.77 | 4,100 | 4,700 | 4,500 | 438,700 | 2,061,890,000 |
20/09/2022 | 4,100 | 0.50 ▲ | 12.20 | 3,600 | 4,100 | 3,700 | 928,100 | 3,805,210,000 |
19/09/2022 | 3,600 | 0.40 ▲ | 11.11 | 3,200 | 3,600 | 3,200 | 807,400 | 2,906,640,000 |
16/09/2022 | 3,200 | 0.40 ▲ | 12.50 | 2,800 | 3,200 | 3,000 | 1,009,100 | 3,229,120,000 |
15/09/2022 | 2,900 | 0.30 ▲ | 10.34 | 2,600 | 2,900 | 2,700 | 643,800 | 1,867,020,000 |
14/09/2022 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,500 | 136,900 | 369,630,000 |
13/09/2022 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 2,900 | 2,600 | 313,800 | 847,260,000 |
12/09/2022 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,900 | 2,700 | 111,300 | 311,640,000 |
09/09/2022 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 3,400 | 2,700 | 523,900 | 1,466,920,000 |
05/09/2022 | 2,670 | -0.04 ▼ | -1.50 | 2,710 | 2,750 | 2,670 | 18,740 | 50,035,800 |
26/08/2022 | 2,800 | -0.05 ▼ | -1.79 | 2,850 | 2,840 | 2,670 | 37,830 | 105,924,000 |
25/08/2022 | 2,850 | 0.15 ▲ | 5.26 | 2,700 | 2,850 | 2,670 | 20,550 | 58,567,500 |
24/08/2022 | 2,700 | 0.01 ▲ | 0.37 | 2,690 | 2,710 | 2,660 | 17,140 | 46,278,000 |
23/08/2022 | 2,690 | 0.09 ▲ | 3.35 | 2,600 | 2,700 | 2,600 | 9,140 | 24,586,600 |
22/08/2022 | 2,600 | -0.03 ▼ | -1.15 | 2,630 | 2,630 | 2,500 | 12,790 | 33,254,000 |
21/08/2022 | 2,630 | -0.03 ▼ | -1.14 | 2,660 | 2,660 | 2,500 | 4,780 | 12,571,400 |
19/08/2022 | 2,630 | -0.03 ▼ | -1.14 | 2,660 | 2,660 | 2,500 | 4,780 | 12,571,400 |
18/08/2022 | 2,660 | -0.07 ▼ | -2.63 | 2,730 | 2,730 | 2,540 | 11,200 | 29,792,000 |
17/08/2022 | 2,730 | -0.10 ▼ | -3.66 | 2,830 | 2,850 | 2,720 | 9,640 | 26,317,200 |
16/08/2022 | 2,830 | -0.06 ▼ | -2.12 | 2,890 | 2,910 | 2,810 | 9,390 | 26,573,700 |
15/08/2022 | 2,890 | 0.10 ▲ | 3.46 | 2,790 | 2,910 | 2,700 | 17,210 | 49,736,900 |
12/08/2022 | 2,790 | 0.06 ▲ | 2.15 | 2,730 | 2,900 | 2,720 | 8,850 | 24,691,500 |
11/08/2022 | 2,730 | 0.00 ■■ | 0.00 | 2,730 | 2,800 | 2,730 | 20,810 | 56,811,300 |
10/08/2022 | 2,730 | 0.04 ▲ | 1.47 | 2,690 | 2,740 | 2,690 | 24,620 | 67,212,600 |
09/08/2022 | 2,690 | 0.00 ■■ | 0.00 | 2,690 | 2,790 | 2,640 | 22,600 | 60,794,000 |
08/08/2022 | 2,690 | 0.02 ▲ | 0.74 | 2,670 | 2,740 | 2,660 | 14,170 | 38,117,300 |
07/08/2022 | 2,670 | -0.04 ▼ | -1.50 | 2,710 | 2,750 | 2,670 | 18,740 | 50,035,800 |
05/08/2022 | 2,670 | -0.04 ▼ | -1.50 | 2,710 | 2,750 | 2,670 | 18,740 | 50,035,800 |
04/08/2022 | 2,710 | -0.04 ▼ | -1.48 | 2,750 | 2,770 | 2,660 | 10,700 | 28,997,000 |
03/08/2022 | 2,750 | -0.05 ▼ | -1.82 | 2,800 | 2,800 | 2,700 | 10,800 | 29,700,000 |
02/08/2022 | 2,800 | 0.11 ▲ | 3.93 | 2,690 | 2,800 | 2,550 | 22,850 | 63,980,000 |
01/08/2022 | 2,690 | 0.00 ■■ | 0.00 | 2,690 | 2,700 | 2,600 | 8,870 | 23,860,300 |
31/07/2022 | 2,690 | -0.03 ▼ | -1.12 | 2,720 | 2,750 | 2,600 | 6,070 | 16,328,300 |
29/07/2022 | 2,690 | -0.03 ▼ | -1.12 | 2,720 | 2,750 | 2,600 | 6,070 | 16,328,300 |
28/07/2022 | 2,720 | 0.11 ▲ | 4.04 | 2,610 | 2,780 | 2,600 | 9,170 | 24,942,400 |
27/07/2022 | 2,610 | 0.00 ■■ | 0.00 | 2,610 | 2,780 | 2,510 | 11,100 | 28,971,000 |
26/07/2022 | 2,610 | -0.03 ▼ | -1.15 | 2,640 | 2,740 | 2,520 | 7,680 | 20,044,800 |
25/07/2022 | 2,640 | -0.05 ▼ | -1.89 | 2,690 | 2,690 | 2,540 | 37,720 | 99,580,800 |
23/07/2022 | 2,690 | -0.11 ▼ | -4.09 | 2,800 | 2,770 | 2,650 | 26,320 | 70,800,800 |
22/07/2022 | 2,690 | -0.11 ▼ | -4.09 | 2,800 | 2,770 | 2,650 | 26,320 | 70,800,800 |
21/07/2022 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,900 | 2,700 | 11,980 | 33,544,000 |
20/07/2022 | 2,900 | 0.06 ▲ | 2.07 | 2,840 | 3,030 | 2,660 | 36,010 | 104,429,000 |
19/07/2022 | 2,840 | 0.18 ▲ | 6.34 | 2,660 | 2,840 | 2,480 | 62,680 | 178,011,200 |
18/07/2022 | 2,660 | -0.40 ▼ | -15.04 | 3,060 | 2,840 | 2,660 | 70,930 | 188,673,800 |
17/07/2022 | 2,850 | -0.21 ▼ | -7.37 | 3,060 | 2,850 | 2,850 | 17,230 | 49,105,500 |
15/07/2022 | 2,850 | -0.21 ▼ | -7.37 | 3,060 | 2,850 | 2,850 | 17,230 | 49,105,500 |
14/07/2022 | 3,060 | -0.22 ▼ | -7.19 | 3,280 | 3,270 | 3,060 | 4,980 | 15,238,800 |
13/07/2022 | 3,280 | -0.24 ▼ | -7.32 | 3,520 | 3,510 | 3,280 | 8,520 | 27,945,600 |
12/07/2022 | 3,520 | 0.22 ▲ | 6.25 | 3,300 | 3,520 | 3,290 | 9,500 | 33,440,000 |
11/07/2022 | 3,300 | -0.03 ▼ | -0.91 | 3,330 | 3,330 | 3,200 | 6,150 | 20,295,000 |
10/07/2022 | 3,330 | 0.20 ▲ | 6.01 | 3,130 | 3,340 | 3,140 | 11,410 | 37,995,300 |
08/07/2022 | 3,330 | 0.20 ▲ | 6.01 | 3,130 | 3,340 | 3,140 | 11,410 | 37,995,300 |
07/07/2022 | 3,130 | 0.01 ▲ | 0.32 | 3,120 | 3,300 | 2,970 | 5,530 | 17,308,900 |
06/07/2022 | 3,120 | -0.18 ▼ | -5.77 | 3,300 | 3,530 | 3,070 | 7,660 | 23,899,200 |
05/07/2022 | 3,300 | 0.21 ▲ | 6.36 | 3,090 | 3,300 | 2,940 | 23,740 | 78,342,000 |
04/07/2022 | 3,090 | 0.20 ▲ | 6.47 | 2,890 | 3,090 | 2,900 | 14,900 | 46,041,000 |
03/07/2022 | 2,890 | 0.00 ■■ | 0.00 | 2,890 | 3,090 | 2,690 | 15,990 | 46,211,100 |
01/07/2022 | 2,890 | 0.00 ■■ | 0.00 | 2,890 | 3,090 | 2,690 | 15,990 | 46,211,100 |
30/06/2022 | 2,890 | -0.21 ▼ | -7.27 | 3,100 | 3,100 | 2,890 | 7,340 | 21,212,600 |
29/06/2022 | 3,100 | 0.01 ▲ | 0.32 | 3,090 | 3,300 | 3,000 | 12,010 | 37,231,000 |
28/06/2022 | 3,090 | 0.20 ▲ | 6.47 | 2,890 | 3,090 | 3,050 | 17,470 | 53,982,300 |
27/06/2022 | 2,890 | 0.18 ▲ | 6.23 | 2,710 | 2,890 | 2,800 | 7,380 | 21,328,200 |
24/06/2022 | 2,710 | 0.17 ▲ | 6.27 | 2,540 | 2,710 | 2,560 | 15,390 | 41,706,900 |
23/06/2022 | 2,540 | 0.16 ▲ | 6.30 | 2,380 | 2,540 | 2,330 | 5,390 | 13,690,600 |
22/06/2022 | 2,380 | 0.00 ■■ | 0.00 | 2,380 | 2,500 | 2,220 | 8,310 | 19,777,800 |
21/06/2022 | 2,380 | -0.17 ▼ | -7.14 | 2,550 | 2,720 | 2,380 | 9,550 | 22,729,000 |
20/06/2022 | 2,550 | -0.19 ▼ | -7.45 | 2,740 | 2,930 | 2,550 | 3,510 | 8,950,500 |
17/06/2022 | 2,740 | -0.20 ▼ | -7.30 | 2,940 | 2,880 | 2,740 | 6,050 | 16,577,000 |
16/06/2022 | 2,940 | 0.01 ▲ | 0.34 | 2,930 | 3,130 | 2,730 | 8,000 | 23,520,000 |
15/06/2022 | 2,930 | -0.21 ▼ | -7.17 | 3,140 | 3,100 | 2,930 | 11,070 | 32,435,100 |
14/06/2022 | 3,140 | -0.01 ▼ | -0.32 | 3,150 | 3,290 | 2,940 | 6,250 | 19,625,000 |
13/06/2022 | 3,150 | -0.23 ▼ | -7.30 | 3,380 | 3,610 | 3,150 | 15,590 | 49,108,500 |
12/06/2022 | 3,380 | -0.17 ▼ | -5.03 | 3,550 | 3,790 | 3,320 | 10,160 | 34,340,800 |
10/06/2022 | 3,380 | -0.17 ▼ | -5.03 | 3,550 | 3,790 | 3,320 | 10,160 | 34,340,800 |
09/06/2022 | 3,550 | -0.13 ▼ | -3.66 | 3,680 | 3,930 | 3,450 | 4,110 | 14,590,500 |
08/06/2022 | 3,680 | 0.22 ▲ | 5.98 | 3,460 | 3,700 | 3,540 | 10,910 | 40,148,800 |
07/06/2022 | 3,460 | -0.24 ▼ | -6.94 | 3,700 | 3,700 | 3,450 | 10,250 | 35,465,000 |
06/06/2022 | 3,700 | -0.05 ▼ | -1.35 | 3,750 | 3,900 | 3,600 | 15,260 | 56,462,000 |
05/06/2022 | 3,750 | -0.15 ▼ | -4.00 | 3,900 | 4,170 | 3,700 | 6,040 | 22,650,000 |
03/06/2022 | 3,750 | -0.15 ▼ | -4.00 | 3,900 | 4,170 | 3,700 | 6,040 | 22,650,000 |
02/06/2022 | 3,900 | 0.10 ▲ | 2.56 | 3,800 | 4,060 | 3,750 | 13,410 | 52,299,000 |
01/06/2022 | 3,800 | -0.11 ▼ | -2.89 | 3,910 | 4,180 | 3,640 | 16,980 | 64,524,000 |
31/05/2022 | 3,910 | -0.19 ▼ | -4.86 | 4,100 | 4,380 | 3,820 | 8,720 | 34,095,200 |
30/05/2022 | 4,100 | 0.14 ▲ | 3.41 | 3,960 | 4,150 | 3,960 | 13,700 | 56,170,000 |
28/05/2022 | 3,960 | 0.05 ▲ | 1.26 | 3,910 | 4,090 | 3,910 | 17,820 | 70,567,200 |
27/05/2022 | 3,960 | 0.05 ▲ | 1.26 | 3,910 | 4,090 | 3,910 | 17,820 | 70,567,200 |
26/05/2022 | 3,910 | -0.24 ▼ | -6.14 | 4,150 | 4,300 | 3,860 | 13,340 | 52,159,400 |
25/05/2022 | 4,150 | 0.00 ■■ | 0.00 | 4,150 | 4,280 | 4,150 | 8,250 | 34,237,500 |
24/05/2022 | 4,150 | 0.06 ▲ | 1.45 | 4,090 | 4,200 | 3,920 | 7,850 | 32,577,500 |
23/05/2022 | 4,090 | 0.04 ▲ | 0.98 | 4,050 | 4,330 | 3,920 | 8,210 | 33,578,900 |
22/05/2022 | 4,050 | -0.29 ▼ | -7.16 | 4,340 | 4,640 | 4,040 | 19,410 | 78,610,500 |
20/05/2022 | 4,050 | -0.29 ▼ | -7.16 | 4,340 | 4,640 | 4,040 | 19,410 | 78,610,500 |
19/05/2022 | 4,340 | -0.09 ▼ | -2.07 | 4,430 | 4,740 | 4,120 | 4,490 | 19,486,600 |
18/05/2022 | 4,430 | 0.14 ▲ | 3.16 | 4,290 | 4,590 | 4,290 | 11,270 | 49,926,100 |
17/05/2022 | 4,290 | 0.28 ▲ | 6.53 | 4,010 | 4,290 | 4,050 | 20,830 | 89,360,700 |
16/05/2022 | 4,010 | 0.02 ▲ | 0.50 | 3,990 | 4,240 | 4,000 | 8,250 | 33,082,500 |
13/05/2022 | 3,990 | -0.29 ▼ | -7.27 | 4,280 | 4,570 | 3,990 | 25,470 | 101,625,300 |
12/05/2022 | 4,280 | -0.32 ▼ | -7.48 | 4,600 | 4,600 | 4,280 | 11,900 | 50,932,000 |
11/05/2022 | 4,600 | -0.15 ▼ | -3.26 | 4,750 | 5,080 | 4,420 | 22,580 | 103,868,000 |
10/05/2022 | 4,750 | 0.28 ▲ | 5.89 | 4,470 | 4,780 | 4,300 | 9,580 | 45,505,000 |
09/05/2022 | 4,470 | -0.33 ▼ | -7.38 | 4,800 | 4,510 | 4,470 | 13,310 | 59,495,700 |
29/04/2022 | 5,150 | 0.33 ▲ | 6.41 | 4,820 | 5,150 | 5,000 | 3,990 | 20,548,500 |
28/04/2022 | 4,820 | 0.31 ▲ | 6.43 | 4,510 | 4,820 | 4,400 | 3,090 | 14,893,800 |
27/04/2022 | 4,510 | 0.29 ▲ | 6.43 | 4,220 | 4,510 | 4,400 | 11,880 | 53,578,800 |
26/04/2022 | 4,220 | 0.27 ▲ | 6.40 | 3,950 | 4,220 | 3,970 | 20,130 | 84,948,600 |
25/04/2022 | 3,950 | -0.10 ▼ | -2.53 | 4,050 | 3,990 | 3,770 | 23,340 | 92,193,000 |
23/04/2022 | 4,050 | -0.29 ▼ | -7.16 | 4,340 | 4,350 | 4,040 | 43,670 | 176,863,500 |
22/04/2022 | 4,050 | -0.29 ▼ | -7.16 | 4,340 | 4,350 | 4,040 | 43,670 | 176,863,500 |
21/04/2022 | 4,340 | -0.32 ▼ | -7.37 | 4,660 | 4,340 | 4,340 | 20,240 | 87,841,600 |
20/04/2022 | 4,660 | -0.35 ▼ | -7.51 | 5,010 | 5,010 | 4,660 | 3,300 | 15,378,000 |
19/04/2022 | 5,010 | -0.37 ▼ | -7.39 | 5,380 | 5,380 | 5,010 | 18,960 | 94,989,600 |
18/04/2022 | 5,380 | -0.40 ▼ | -7.43 | 5,780 | 5,450 | 5,380 | 15,640 | 84,143,200 |
16/04/2022 | 5,780 | -0.26 ▼ | -4.50 | 6,040 | 6,100 | 5,620 | 6,330 | 36,587,400 |
15/04/2022 | 5,780 | -0.26 ▼ | -4.50 | 6,040 | 6,100 | 5,620 | 6,330 | 36,587,400 |
14/04/2022 | 6,040 | 0.14 ▲ | 2.32 | 5,900 | 6,310 | 5,490 | 14,440 | 87,217,600 |
13/04/2022 | 5,900 | 0.12 ▲ | 2.03 | 5,780 | 6,180 | 5,800 | 15,870 | 93,633,000 |
12/04/2022 | 5,780 | -0.42 ▼ | -7.27 | 6,200 | 6,630 | 5,780 | 27,900 | 161,262,000 |
08/04/2022 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,600 | 6,100 | 13,340 | 82,708,000 |
07/04/2022 | 6,200 | -0.31 ▼ | -5.00 | 6,510 | 6,960 | 6,060 | 18,520 | 114,824,000 |
06/04/2022 | 6,510 | -0.28 ▼ | -4.30 | 6,790 | 6,890 | 6,500 | 19,860 | 129,288,600 |
05/04/2022 | 6,790 | -0.19 ▼ | -2.80 | 6,980 | 7,460 | 6,700 | 17,950 | 121,880,500 |
04/04/2022 | 6,980 | 0.09 ▲ | 1.29 | 6,890 | 7,350 | 6,500 | 10,030 | 70,009,400 |
01/04/2022 | 6,890 | 0.27 ▲ | 3.92 | 6,620 | 6,990 | 6,620 | 13,810 | 95,150,900 |
31/03/2022 | 6,620 | -0.49 ▼ | -7.40 | 7,110 | 7,500 | 6,620 | 30,850 | 204,227,000 |
30/03/2022 | 7,110 | -0.35 ▼ | -4.92 | 7,460 | 7,400 | 6,960 | 23,550 | 167,440,500 |
29/03/2022 | 7,460 | 0.06 ▲ | 0.80 | 7,400 | 7,580 | 7,000 | 22,360 | 166,805,600 |
28/03/2022 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,700 | 7,020 | 28,770 | 212,898,000 |
25/03/2022 | 7,500 | 0.49 ▲ | 6.53 | 7,010 | 7,500 | 6,800 | 23,580 | 176,850,000 |
24/03/2022 | 7,010 | -0.25 ▼ | -3.57 | 7,260 | 7,550 | 6,760 | 27,980 | 196,139,800 |
23/03/2022 | 7,260 | -0.14 ▼ | -1.93 | 7,400 | 7,400 | 7,230 | 34,010 | 246,912,600 |
22/03/2022 | 7,400 | -0.08 ▼ | -1.08 | 7,480 | 7,550 | 7,400 | 22,810 | 168,794,000 |
21/03/2022 | 7,480 | 0.04 ▲ | 0.53 | 7,440 | 7,840 | 7,380 | 24,430 | 182,736,400 |
18/03/2022 | 7,440 | 0.05 ▲ | 0.67 | 7,390 | 7,500 | 7,100 | 23,640 | 175,881,600 |
17/03/2022 | 7,390 | 0.00 ■■ | 0.00 | 7,390 | 7,550 | 7,100 | 29,210 | 215,861,900 |
16/03/2022 | 7,390 | 0.29 ▲ | 3.92 | 7,100 | 7,400 | 7,100 | 26,160 | 193,322,400 |
15/03/2022 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,300 | 6,510 | 23,200 | 164,720,000 |
14/03/2022 | 7,000 | -0.35 ▼ | -5.00 | 7,350 | 7,750 | 6,840 | 35,010 | 245,070,000 |
11/03/2022 | 7,350 | -0.45 ▼ | -6.12 | 7,800 | 7,950 | 7,260 | 40,100 | 294,735,000 |
10/03/2022 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 8,000 | 7,500 | 49,050 | 382,590,000 |
09/03/2022 | 8,000 | 0.41 ▲ | 5.13 | 7,590 | 8,120 | 7,060 | 113,390 | 907,120,000 |
08/03/2022 | 7,590 | 0.49 ▲ | 6.46 | 7,100 | 7,590 | 7,250 | 41,210 | 312,783,900 |
07/03/2022 | 7,100 | 0.46 ▲ | 6.48 | 6,640 | 7,100 | 6,180 | 83,900 | 595,690,000 |
06/03/2022 | 6,640 | -0.07 ▼ | -1.05 | 6,710 | 7,000 | 6,350 | 29,590 | 196,477,600 |
04/03/2022 | 6,640 | -0.07 ▼ | -1.05 | 6,710 | 7,000 | 6,350 | 29,590 | 196,477,600 |
03/03/2022 | 6,710 | 0.17 ▲ | 2.53 | 6,540 | 6,990 | 6,540 | 26,400 | 177,144,000 |
02/03/2022 | 6,540 | -0.31 ▼ | -4.74 | 6,850 | 7,200 | 6,500 | 13,120 | 85,804,800 |
01/03/2022 | 6,850 | 0.05 ▲ | 0.73 | 6,800 | 7,180 | 6,780 | 18,330 | 125,560,500 |
28/02/2022 | 6,800 | 0.22 ▲ | 3.24 | 6,580 | 7,000 | 6,580 | 20,780 | 141,304,000 |
27/02/2022 | 6,580 | 0.09 ▲ | 1.37 | 6,490 | 6,940 | 6,050 | 20,200 | 132,916,000 |
25/02/2022 | 6,580 | 0.09 ▲ | 1.37 | 6,490 | 6,940 | 6,050 | 20,200 | 132,916,000 |
24/02/2022 | 6,490 | -0.48 ▼ | -7.40 | 6,970 | 6,790 | 6,490 | 60,010 | 389,464,900 |
23/02/2022 | 6,970 | -0.03 ▼ | -0.43 | 7,000 | 7,400 | 6,920 | 18,710 | 130,408,700 |
22/02/2022 | 7,000 | -0.02 ▼ | -0.29 | 7,020 | 7,510 | 6,700 | 12,290 | 86,030,000 |
21/02/2022 | 7,020 | 0.45 ▲ | 6.41 | 6,570 | 7,020 | 6,560 | 34,330 | 240,996,600 |
20/02/2022 | 6,570 | -0.23 ▼ | -3.50 | 6,800 | 6,800 | 6,520 | 22,820 | 149,927,400 |
18/02/2022 | 6,570 | -0.23 ▼ | -3.50 | 6,800 | 6,800 | 6,520 | 22,820 | 149,927,400 |
17/02/2022 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,250 | 6,630 | 12,120 | 82,416,000 |
16/02/2022 | 6,800 | -0.01 ▼ | -0.15 | 6,810 | 7,250 | 6,510 | 16,740 | 113,832,000 |
15/02/2022 | 6,810 | -0.29 ▼ | -4.26 | 7,100 | 7,300 | 6,700 | 19,320 | 131,569,200 |
14/02/2022 | 7,100 | -0.03 ▼ | -0.42 | 7,130 | 7,500 | 6,640 | 35,600 | 252,760,000 |
11/02/2022 | 7,130 | 0.45 ▲ | 6.31 | 6,680 | 7,140 | 6,680 | 79,720 | 568,403,600 |
10/02/2022 | 6,680 | 0.43 ▲ | 6.44 | 6,250 | 6,680 | 6,680 | 7,870 | 52,571,600 |
09/02/2022 | 6,250 | 0.40 ▲ | 6.40 | 5,850 | 6,250 | 6,250 | 19,380 | 121,125,000 |
08/02/2022 | 5,850 | 0.38 ▲ | 6.50 | 5,470 | 5,850 | 5,850 | 9,050 | 52,942,500 |
07/02/2022 | 5,470 | 0.35 ▲ | 6.40 | 5,120 | 5,470 | 5,400 | 3,440 | 18,816,800 |
01/02/2022 | 5,120 | -0.11 ▼ | -2.15 | 5,230 | 5,230 | 4,870 | 40,410 | 206,899,200 |
31/01/2022 | 5,120 | -0.11 ▼ | -2.15 | 5,230 | 5,230 | 4,870 | 40,410 | 206,899,200 |
28/01/2022 | 5,120 | -0.11 ▼ | -2.15 | 5,230 | 5,230 | 4,870 | 40,410 | 206,899,200 |
27/01/2022 | 5,230 | -0.39 ▼ | -7.46 | 5,620 | 5,620 | 5,230 | 9,810 | 51,306,300 |
26/01/2022 | 5,620 | -0.42 ▼ | -7.47 | 6,040 | 5,800 | 5,620 | 57,060 | 320,677,200 |
25/01/2022 | 6,040 | -0.45 ▼ | -7.45 | 6,490 | 6,500 | 6,040 | 34,630 | 209,165,200 |
24/01/2022 | 6,490 | -0.48 ▼ | -7.40 | 6,970 | 7,450 | 6,490 | 24,730 | 160,497,700 |
21/01/2022 | 6,970 | 0.37 ▲ | 5.31 | 6,600 | 7,050 | 6,600 | 54,030 | 376,589,100 |
20/01/2022 | 7,000 | -0.02 ▼ | -0.29 | 7,020 | 7,410 | 6,530 | 98,600 | 690,200,000 |
19/01/2022 | 7,020 | -0.52 ▼ | -7.41 | 7,540 | 7,020 | 7,020 | 1,480 | 10,389,600 |
18/01/2022 | 7,540 | -0.56 ▼ | -7.43 | 8,100 | 7,540 | 7,540 | 20,230 | 152,534,200 |
17/01/2022 | 8,100 | -0.60 ▼ | -7.41 | 8,700 | 8,700 | 8,100 | 6,790 | 54,999,000 |
16/01/2022 | 8,700 | -0.65 ▼ | -7.47 | 9,350 | 8,700 | 8,700 | 33,120 | 288,144,000 |
14/01/2022 | 8,700 | -0.65 ▼ | -7.47 | 9,350 | 8,700 | 8,700 | 33,120 | 288,144,000 |
13/01/2022 | 9,350 | -0.70 ▼ | -7.49 | 10,050 | 9,350 | 9,350 | 4,610 | 43,103,500 |
12/01/2022 | 10,050 | -0.75 ▼ | -7.46 | 10,800 | 10,500 | 10,050 | 16,130 | 162,106,500 |
11/01/2022 | 10,800 | 0.55 ▲ | 5.09 | 10,250 | 10,950 | 10,250 | 80,560 | 870,048,000 |
10/01/2022 | 10,250 | 0.67 ▲ | 6.54 | 9,580 | 10,250 | 8,910 | 114,820 | 1,176,905,000 |
09/01/2022 | 9,580 | -0.72 ▼ | -7.52 | 10,300 | 10,300 | 9,580 | 187,990 | 1,800,944,200 |
07/01/2022 | 9,580 | -0.72 ▼ | -7.52 | 10,300 | 10,300 | 9,580 | 187,990 | 1,800,944,200 |
06/01/2022 | 10,300 | -0.70 ▼ | -6.80 | 11,000 | 11,500 | 10,250 | 149,450 | 1,539,335,000 |
05/01/2022 | 11,000 | -0.60 ▼ | -5.45 | 11,600 | 12,400 | 11,000 | 109,790 | 1,207,690,000 |
04/01/2022 | 11,600 | -0.35 ▼ | -3.02 | 11,950 | 12,700 | 11,150 | 161,690 | 1,875,604,000 |
03/01/2022 | 5,400 | 0.02 ▲ | 0.37 | 5,380 | 5,600 | 5,350 | 42,450 | 229,230,000 |
31/12/2021 | 11,950 | 0.75 ▲ | 6.28 | 11,200 | 11,950 | 11,900 | 50,500 | 603,475,000 |
30/12/2021 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 11,150 | 46,590 | 521,808,000 |
29/12/2021 | 10,500 | 0.66 ▲ | 6.29 | 9,840 | 10,500 | 9,840 | 154,110 | 1,618,155,000 |
23/12/2021 | 8,440 | 0.55 ▲ | 6.52 | 7,890 | 8,440 | 8,440 | 43,220 | 364,776,800 |
22/12/2021 | 8,440 | 0.55 ▲ | 6.52 | 7,890 | 8,440 | 8,440 | 43,220 | 364,776,800 |
21/12/2021 | 7,890 | 0.51 ▲ | 6.46 | 7,380 | 7,890 | 7,890 | 161,920 | 1,277,548,800 |
20/12/2021 | 7,380 | 0.48 ▲ | 6.50 | 6,900 | 7,380 | 7,380 | 86,120 | 635,565,600 |
17/12/2021 | 6,900 | 0.45 ▲ | 6.52 | 6,450 | 6,900 | 6,500 | 103,840 | 716,496,000 |
16/12/2021 | 6,450 | 0.42 ▲ | 6.51 | 6,030 | 6,450 | 5,610 | 131,820 | 850,239,000 |
15/12/2021 | 6,030 | 0.09 ▲ | 1.49 | 5,940 | 6,350 | 5,900 | 37,400 | 225,522,000 |
14/12/2021 | 5,940 | 0.38 ▲ | 6.40 | 5,560 | 5,940 | 5,560 | 66,420 | 394,534,800 |
13/12/2021 | 5,560 | 0.36 ▲ | 6.47 | 5,200 | 5,560 | 5,200 | 44,450 | 247,142,000 |
12/12/2021 | 5,200 | -0.15 ▼ | -2.88 | 5,350 | 5,250 | 5,100 | 10,940 | 56,888,000 |
10/12/2021 | 5,200 | -0.15 ▼ | -2.88 | 5,350 | 5,250 | 5,100 | 10,940 | 56,888,000 |
09/12/2021 | 5,350 | -0.15 ▼ | -2.80 | 5,500 | 5,500 | 5,300 | 22,950 | 122,782,500 |
08/12/2021 | 5,500 | 0.30 ▲ | 5.45 | 5,200 | 5,500 | 4,840 | 25,790 | 141,845,000 |
07/12/2021 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,300 | 5,100 | 12,640 | 65,728,000 |
06/12/2021 | 5,100 | -0.30 ▼ | -5.88 | 5,400 | 5,500 | 5,070 | 25,420 | 129,642,000 |
03/12/2021 | 5,400 | 0.02 ▲ | 0.37 | 5,380 | 5,600 | 5,350 | 42,450 | 229,230,000 |
02/12/2021 | 5,380 | 0.25 ▲ | 4.65 | 5,130 | 5,440 | 5,150 | 45,070 | 242,476,600 |
01/12/2021 | 5,130 | 0.03 ▲ | 0.58 | 5,100 | 5,300 | 5,060 | 25,550 | 131,071,500 |
30/11/2021 | 5,100 | -0.20 ▼ | -3.92 | 5,300 | 5,500 | 5,100 | 37,650 | 192,015,000 |
29/11/2021 | 5,300 | -0.15 ▼ | -2.83 | 5,450 | 5,400 | 5,100 | 20,120 | 106,636,000 |
26/11/2021 | 5,450 | 0.01 ▲ | 0.18 | 5,450 | 5,530 | 5,200 | 19,860 | 108,237,000 |
25/11/2021 | 5,450 | 0.35 ▲ | 6.42 | 5,100 | 5,450 | 5,100 | 42,930 | 233,968,500 |
24/11/2021 | 5,100 | 0.12 ▲ | 2.35 | 4,980 | 5,200 | 5,000 | 22,090 | 112,659,000 |
23/11/2021 | 4,980 | -0.25 ▼ | -5.02 | 5,230 | 5,200 | 4,870 | 54,600 | 271,908,000 |
22/11/2021 | 5,230 | -0.39 ▼ | -7.46 | 5,620 | 5,610 | 5,230 | 21,520 | 112,549,600 |
19/11/2021 | 5,620 | -0.25 ▼ | -4.45 | 5,870 | 6,280 | 5,490 | 108,620 | 610,444,400 |
18/11/2021 | 5,870 | 0.38 ▲ | 6.47 | 5,490 | 5,870 | 5,500 | 26,430 | 155,144,100 |
17/11/2021 | 5,490 | 0.35 ▲ | 6.38 | 5,140 | 5,490 | 5,140 | 50,570 | 277,629,300 |
16/11/2021 | 5,140 | 0.33 ▲ | 6.42 | 4,810 | 5,140 | 4,760 | 45,110 | 231,865,400 |
15/11/2021 | 4,810 | 0.31 ▲ | 6.44 | 4,500 | 4,810 | 4,500 | 91,770 | 441,413,700 |
13/11/2021 | 4,500 | 0.28 ▲ | 6.22 | 4,220 | 4,510 | 4,220 | 64,960 | 292,320,000 |
12/11/2021 | 4,500 | 0.28 ▲ | 6.22 | 4,220 | 4,510 | 4,220 | 64,960 | 292,320,000 |
11/11/2021 | 4,220 | 0.02 ▲ | 0.47 | 4,200 | 4,230 | 4,000 | 26,070 | 110,015,400 |
10/11/2021 | 4,200 | 0.01 ▲ | 0.24 | 4,190 | 4,250 | 4,100 | 22,250 | 93,450,000 |
09/11/2021 | 4,190 | -0.09 ▼ | -2.15 | 4,280 | 4,280 | 4,170 | 15,750 | 65,992,500 |
08/11/2021 | 4,280 | 0.08 ▲ | 1.87 | 4,200 | 4,300 | 4,200 | 13,990 | 59,877,200 |
05/11/2021 | 4,200 | 0.03 ▲ | 0.71 | 4,170 | 4,300 | 3,880 | 24,950 | 104,790,000 |
03/11/2021 | 4,050 | -0.30 ▼ | -7.41 | 4,350 | 4,400 | 4,050 | 34,260 | 138,753,000 |
02/11/2021 | 4,350 | 0.15 ▲ | 3.45 | 4,200 | 4,450 | 4,200 | 35,650 | 155,077,500 |
01/11/2021 | 4,200 | 0.27 ▲ | 6.43 | 3,930 | 4,200 | 3,930 | 52,960 | 222,432,000 |
31/10/2021 | 3,930 | 0.03 ▲ | 0.76 | 3,900 | 4,000 | 3,630 | 30,860 | 121,279,800 |
29/10/2021 | 3,930 | 0.03 ▲ | 0.76 | 3,900 | 4,000 | 3,630 | 30,860 | 121,279,800 |
28/10/2021 | 3,900 | -0.03 ▼ | -0.77 | 3,930 | 4,080 | 3,900 | 29,040 | 113,256,000 |
27/10/2021 | 3,930 | 0.17 ▲ | 4.33 | 3,760 | 3,950 | 3,700 | 33,040 | 129,847,200 |
26/10/2021 | 3,760 | 0.16 ▲ | 4.26 | 3,600 | 3,800 | 3,400 | 30,190 | 113,514,400 |
25/10/2021 | 3,600 | -0.22 ▼ | -6.11 | 3,820 | 3,820 | 3,560 | 24,930 | 89,748,000 |
23/10/2021 | 3,820 | -0.08 ▼ | -2.09 | 3,900 | 4,000 | 3,800 | 48,980 | 187,103,600 |
22/10/2021 | 3,820 | -0.08 ▼ | -2.09 | 3,900 | 4,000 | 3,800 | 48,980 | 187,103,600 |
21/10/2021 | 3,900 | 0.20 ▲ | 5.13 | 3,700 | 3,940 | 3,500 | 44,030 | 171,717,000 |
20/10/2021 | 3,700 | 0.23 ▲ | 6.22 | 3,470 | 3,710 | 3,500 | 51,580 | 190,846,000 |
19/10/2021 | 3,470 | 0.14 ▲ | 4.03 | 3,330 | 3,540 | 3,330 | 49,040 | 170,168,800 |
18/10/2021 | 3,330 | 0.12 ▲ | 3.60 | 3,210 | 3,400 | 3,210 | 24,030 | 80,019,900 |
16/10/2021 | 3,210 | 0.10 ▲ | 3.12 | 3,110 | 3,270 | 3,120 | 20,770 | 66,671,700 |
15/10/2021 | 3,210 | 0.10 ▲ | 3.12 | 3,110 | 3,270 | 3,120 | 20,770 | 66,671,700 |
14/10/2021 | 3,110 | 0.05 ▲ | 1.61 | 3,060 | 3,200 | 3,080 | 9,590 | 29,824,900 |
13/10/2021 | 3,060 | -0.12 ▼ | -3.92 | 3,180 | 3,290 | 3,060 | 23,020 | 70,441,200 |
12/10/2021 | 3,180 | 0.06 ▲ | 1.89 | 3,120 | 3,200 | 3,000 | 26,100 | 82,998,000 |
11/10/2021 | 3,120 | -0.13 ▼ | -4.17 | 3,250 | 3,300 | 3,100 | 29,170 | 91,010,400 |
08/10/2021 | 3,250 | -0.07 ▼ | -2.15 | 3,320 | 3,360 | 3,150 | 10,000 | 32,500,000 |
07/10/2021 | 3,320 | 0.13 ▲ | 3.92 | 3,190 | 3,360 | 3,190 | 13,040 | 43,292,800 |
06/10/2021 | 3,190 | 0.08 ▲ | 2.51 | 3,110 | 3,220 | 2,970 | 18,840 | 60,099,600 |
05/10/2021 | 3,110 | 0.06 ▲ | 1.93 | 3,050 | 3,150 | 3,050 | 17,590 | 54,704,900 |
04/10/2021 | 3,050 | 0.03 ▲ | 0.98 | 3,020 | 3,070 | 3,010 | 14,100 | 43,005,000 |
01/10/2021 | 3,020 | -0.13 ▼ | -4.30 | 3,150 | 3,260 | 3,020 | 15,430 | 46,598,600 |
30/09/2021 | 3,150 | 0.02 ▲ | 0.63 | 3,130 | 3,300 | 3,100 | 8,880 | 27,972,000 |
29/09/2021 | 3,130 | 0.08 ▲ | 2.56 | 3,050 | 3,200 | 3,050 | 6,380 | 19,969,400 |
28/09/2021 | 3,050 | -0.17 ▼ | -5.57 | 3,220 | 3,300 | 3,000 | 67,010 | 204,380,500 |
27/09/2021 | 3,220 | -0.24 ▼ | -7.45 | 3,460 | 3,460 | 3,220 | 6,970 | 22,443,400 |
25/09/2021 | 3,460 | -0.25 ▼ | -7.23 | 3,710 | 3,460 | 3,460 | 14,140 | 48,924,400 |
24/09/2021 | 3,460 | -0.25 ▼ | -7.23 | 3,710 | 3,460 | 3,460 | 14,140 | 48,924,400 |
23/09/2021 | 3,710 | -0.27 ▼ | -7.28 | 3,980 | 4,200 | 3,710 | 81,520 | 302,439,200 |
22/09/2021 | 3,980 | 0.26 ▲ | 6.53 | 3,720 | 3,980 | 3,800 | 25,830 | 102,803,400 |
21/09/2021 | 3,720 | 0.24 ▲ | 6.45 | 3,480 | 3,720 | 3,240 | 55,340 | 205,864,800 |
20/09/2021 | 3,480 | 0.22 ▲ | 6.32 | 3,260 | 3,480 | 3,450 | 70,070 | 243,843,600 |
17/09/2021 | 3,260 | 0.21 ▲ | 6.44 | 3,050 | 3,260 | 2,850 | 52,430 | 170,921,800 |
16/09/2021 | 3,050 | -0.22 ▼ | -7.21 | 3,270 | 3,490 | 3,050 | 159,370 | 486,078,500 |
15/09/2021 | 3,270 | 0.21 ▲ | 6.42 | 3,060 | 3,270 | 3,270 | 43,390 | 141,885,300 |
14/09/2021 | 3,060 | 0.20 ▲ | 6.54 | 2,860 | 3,060 | 3,060 | 9,160 | 28,029,600 |
13/09/2021 | 2,860 | 0.18 ▲ | 6.29 | 2,680 | 2,860 | 2,680 | 7,960 | 22,765,600 |
11/09/2021 | 2,680 | 0.17 ▲ | 6.34 | 2,510 | 2,680 | 2,550 | 69,700 | 186,796,000 |
10/09/2021 | 2,680 | 0.17 ▲ | 6.34 | 2,510 | 2,680 | 2,550 | 69,700 | 186,796,000 |
09/09/2021 | 2,510 | 0.16 ▲ | 6.37 | 2,350 | 2,510 | 2,320 | 41,410 | 103,939,100 |
08/09/2021 | 2,350 | -0.15 ▼ | -6.38 | 2,500 | 2,500 | 2,330 | 26,160 | 61,476,000 |
07/09/2021 | 2,500 | -0.04 ▼ | -1.60 | 2,540 | 2,710 | 2,450 | 24,790 | 61,975,000 |
06/09/2021 | 2,540 | 0.16 ▲ | 6.30 | 2,380 | 2,540 | 2,380 | 21,620 | 54,914,800 |
05/09/2021 | 2,360 | 0.06 ▲ | 2.54 | 2,300 | 2,400 | 2,140 | 11,320 | 26,715,200 |
03/09/2021 | 2,380 | 0.08 ▲ | 3.36 | 2,300 | 2,400 | 2,140 | 10,720 | 25,513,600 |
01/09/2021 | 2,380 | 0.15 ▲ | 6.30 | 2,230 | 2,380 | 2,230 | 47,800 | 113,764,000 |
31/08/2021 | 2,230 | 0.04 ▲ | 1.79 | 2,190 | 2,260 | 2,210 | 6,170 | 13,759,100 |
30/08/2021 | 2,190 | 0.07 ▲ | 3.20 | 2,120 | 2,260 | 2,140 | 2,790 | 6,110,100 |
27/08/2021 | 2,120 | 0.02 ▲ | 0.94 | 2,120 | 2,200 | 2,120 | 3,100 | 6,572,000 |
26/08/2021 | 2,120 | -0.12 ▼ | -5.66 | 2,240 | 2,240 | 2,120 | 4,860 | 10,303,200 |
25/08/2021 | 2,240 | 0.04 ▲ | 1.79 | 2,200 | 2,240 | 2,200 | 9,940 | 22,265,600 |
24/08/2021 | 2,200 | -0.01 ▼ | -0.45 | 2,210 | 2,290 | 2,190 | 7,950 | 17,490,000 |
23/08/2021 | 2,210 | -0.08 ▼ | -3.62 | 2,290 | 2,290 | 2,130 | 62,250 | 137,572,500 |
20/08/2021 | 2,290 | 0.01 ▲ | 0.44 | 2,280 | 2,300 | 2,200 | 6,810 | 15,594,900 |
19/08/2021 | 2,280 | -0.04 ▼ | -1.75 | 2,320 | 2,320 | 2,260 | 8,900 | 20,292,000 |
18/08/2021 | 2,320 | -0.01 ▼ | -0.43 | 2,330 | 2,330 | 2,280 | 6,400 | 14,848,000 |
17/08/2021 | 2,330 | 0.02 ▲ | 0.86 | 2,310 | 2,360 | 2,290 | 13,130 | 30,592,900 |
16/08/2021 | 2,310 | 0.01 ▲ | 0.43 | 2,300 | 2,320 | 2,280 | 3,560 | 8,223,600 |
13/08/2021 | 2,300 | -0.05 ▼ | -2.17 | 2,350 | 2,350 | 2,250 | 7,370 | 16,951,000 |
12/08/2021 | 2,350 | 0.04 ▲ | 1.70 | 2,310 | 2,350 | 2,300 | 2,190 | 5,146,500 |
11/08/2021 | 2,310 | 0.04 ▲ | 1.73 | 2,270 | 2,320 | 2,270 | 9,050 | 20,905,500 |
10/08/2021 | 2,270 | -0.09 ▼ | -3.96 | 2,360 | 2,350 | 2,270 | 9,310 | 21,133,700 |
09/08/2021 | 2,360 | 0.01 ▲ | 0.42 | 2,360 | 2,390 | 2,330 | 4,800 | 11,328,000 |
06/08/2021 | 2,360 | 0.04 ▲ | 1.69 | 2,360 | 2,520 | 2,300 | 4,390 | 10,360,400 |
05/08/2021 | 2,360 | 0.03 ▲ | 1.27 | 2,360 | 2,400 | 2,350 | 11,320 | 26,715,200 |
04/08/2021 | 2,360 | -0.02 ▼ | -0.85 | 2,380 | 2,400 | 2,360 | 2,280 | 5,380,800 |
03/08/2021 | 2,380 | 0.08 ▲ | 3.36 | 2,300 | 2,400 | 2,140 | 10,720 | 25,513,600 |
02/08/2021 | 2,300 | -0.14 ▼ | -6.09 | 2,440 | 2,440 | 2,300 | 4,890 | 11,247,000 |
30/07/2021 | 2,440 | -0.02 ▼ | -0.82 | 2,460 | 2,460 | 2,360 | 2,120 | 5,172,800 |
29/07/2021 | 2,460 | -0.04 ▼ | -1.63 | 2,500 | 2,480 | 2,330 | 3,170 | 7,798,200 |
28/07/2021 | 2,500 | 0.03 ▲ | 1.20 | 2,470 | 2,500 | 2,450 | 5,350 | 13,375,000 |
27/07/2021 | 2,470 | -0.18 ▼ | -7.29 | 2,650 | 2,650 | 2,470 | 18,630 | 46,016,100 |
26/07/2021 | 2,650 | -0.02 ▼ | -0.75 | 2,670 | 2,670 | 2,530 | 10,600 | 28,090,000 |
25/07/2021 | 2,670 | 0.12 ▲ | 4.49 | 2,550 | 2,670 | 2,400 | 15,810 | 42,212,700 |
23/07/2021 | 2,670 | 0.12 ▲ | 4.49 | 2,550 | 2,670 | 2,400 | 15,810 | 42,212,700 |
21/07/2021 | 2,210 | -0.07 ▼ | -3.17 | 2,280 | 2,550 | 2,350 | 1,320 | 2,917,200 |
20/07/2021 | 2,280 | 0.11 ▲ | 4.82 | 2,170 | 2,320 | 2,100 | 730 | 1,664,400 |
19/07/2021 | 2,170 | -0.16 ▼ | -7.37 | 2,330 | 2,490 | 2,170 | 52,530 | 113,990,100 |
17/07/2021 | 2,330 | -0.01 ▼ | -0.43 | 2,340 | 2,330 | 2,180 | 16,800 | 39,144,000 |
16/07/2021 | 2,330 | -0.01 ▼ | -0.43 | 2,340 | 2,330 | 2,180 | 16,800 | 39,144,000 |
15/07/2021 | 2,340 | 0.14 ▲ | 5.98 | 2,200 | 2,340 | 2,250 | 2,180 | 5,101,200 |
14/07/2021 | 2,200 | -0.05 ▼ | -2.27 | 2,250 | 2,250 | 2,110 | 1,900 | 4,180,000 |
13/07/2021 | 2,250 | 0.02 ▲ | 0.89 | 2,230 | 2,290 | 2,080 | 19,850 | 44,662,500 |
12/07/2021 | 2,230 | -0.16 ▼ | -7.17 | 2,390 | 2,380 | 2,230 | 4,480 | 9,990,400 |
09/07/2021 | 2,390 | -0.01 ▼ | -0.42 | 2,400 | 2,410 | 2,300 | 11,170 | 26,696,300 |
08/07/2021 | 2,400 | 0.08 ▲ | 3.33 | 2,320 | 2,410 | 2,320 | 13,670 | 32,808,000 |
07/07/2021 | 2,320 | 0.02 ▲ | 0.86 | 2,300 | 2,320 | 2,200 | 10,440 | 24,220,800 |
06/07/2021 | 2,300 | -0.15 ▼ | -6.52 | 2,450 | 2,450 | 2,300 | 4,830 | 11,109,000 |
05/07/2021 | 2,450 | -0.01 ▼ | -0.41 | 2,460 | 2,480 | 2,450 | 2,650 | 6,492,500 |
02/07/2021 | 2,460 | -0.02 ▼ | -0.81 | 2,480 | 2,590 | 2,460 | 9,290 | 22,853,400 |
01/07/2021 | 2,480 | -0.06 ▼ | -2.42 | 2,540 | 2,550 | 2,480 | 11,430 | 28,346,400 |
30/06/2021 | 2,540 | 0.02 ▲ | 0.79 | 2,520 | 2,550 | 2,400 | 5,530 | 14,046,200 |
29/06/2021 | 2,520 | -0.03 ▼ | -1.19 | 2,550 | 2,600 | 2,520 | 9,440 | 23,788,800 |
28/06/2021 | 2,550 | -0.03 ▼ | -1.18 | 2,580 | 2,600 | 2,490 | 21,260 | 54,213,000 |
25/06/2021 | 2,580 | -0.06 ▼ | -2.33 | 2,580 | 2,640 | 2,500 | 5,320 | 13,725,600 |
24/06/2021 | 2,580 | -0.02 ▼ | -0.78 | 2,600 | 2,650 | 2,550 | 5,120 | 13,209,600 |
23/06/2021 | 2,600 | -0.09 ▼ | -3.46 | 2,690 | 2,690 | 2,520 | 11,540 | 30,004,000 |
22/06/2021 | 2,690 | 0.06 ▲ | 2.23 | 2,630 | 2,700 | 2,600 | 32,590 | 87,667,100 |
21/06/2021 | 2,630 | 0.01 ▲ | 0.38 | 2,630 | 2,650 | 2,520 | 18,320 | 48,181,600 |
18/06/2021 | 2,630 | 0.01 ▲ | 0.38 | 2,630 | 2,680 | 2,500 | 14,580 | 38,345,400 |
17/06/2021 | 2,630 | -0.03 ▼ | -1.14 | 2,660 | 2,650 | 2,600 | 3,600 | 9,468,000 |
16/06/2021 | 2,660 | 0.16 ▲ | 6.02 | 2,500 | 2,670 | 2,440 | 29,200 | 77,672,000 |
14/06/2021 | 2,500 | -0.07 ▼ | -2.80 | 2,570 | 2,590 | 2,500 | 8,700 | 21,750,000 |
11/06/2021 | 2,570 | -0.01 ▼ | -0.39 | 2,580 | 2,610 | 2,540 | 5,060 | 13,004,200 |
10/06/2021 | 2,580 | -0.05 ▼ | -1.94 | 2,630 | 2,650 | 2,570 | 10,010 | 25,825,800 |
09/06/2021 | 2,630 | 0.11 ▲ | 4.18 | 2,520 | 2,650 | 2,500 | 24,290 | 63,882,700 |
08/06/2021 | 2,520 | -0.11 ▼ | -4.37 | 2,630 | 2,610 | 2,520 | 15,860 | 39,967,200 |
07/06/2021 | 2,630 | -0.05 ▼ | -1.90 | 2,680 | 2,710 | 2,630 | 29,840 | 78,479,200 |
04/06/2021 | 2,680 | 0.17 ▲ | 6.34 | 2,510 | 2,680 | 2,340 | 40,460 | 108,432,800 |
03/06/2021 | 2,510 | 0.16 ▲ | 6.37 | 2,350 | 2,510 | 2,350 | 21,450 | 53,839,500 |
02/06/2021 | 2,350 | 0.07 ▲ | 2.98 | 2,280 | 2,410 | 2,280 | 6,470 | 15,204,500 |
31/05/2021 | 2,280 | 0.53 ▲ | 23.25 | 2,250 | 2,300 | 2,200 | 11,210 | 25,558,800 |
29/05/2021 | 2,250 | 0.01 ▲ | 0.44 | 2,250 | 2,320 | 2,100 | 22,240 | 50,040,000 |
28/05/2021 | 2,250 | 0.01 ▲ | 0.44 | 2,250 | 2,320 | 2,100 | 22,240 | 50,040,000 |
27/05/2021 | 2,250 | -0.07 ▼ | -3.11 | 2,320 | 2,300 | 2,250 | 4,680 | 10,530,000 |
26/05/2021 | 2,320 | -0.11 ▼ | -4.74 | 2,430 | 2,420 | 2,320 | 10,820 | 25,102,400 |
25/05/2021 | 2,430 | -0.02 ▼ | -0.82 | 2,450 | 2,450 | 2,350 | 7,190 | 17,471,700 |
24/05/2021 | 2,450 | -0.04 ▼ | -1.63 | 2,490 | 2,500 | 2,320 | 11,100 | 27,195,000 |
22/05/2021 | 2,490 | -0.01 ▼ | -0.40 | 2,500 | 2,560 | 2,450 | 7,360 | 18,326,400 |
21/05/2021 | 2,490 | -0.01 ▼ | -0.40 | 2,500 | 2,560 | 2,450 | 7,360 | 18,326,400 |
20/05/2021 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,600 | 2,420 | 11,310 | 28,275,000 |
19/05/2021 | 2,600 | -0.06 ▼ | -2.31 | 2,660 | 2,690 | 2,600 | 15,690 | 40,794,000 |
18/05/2021 | 2,660 | 0.07 ▲ | 2.63 | 2,590 | 2,660 | 2,550 | 32,580 | 86,662,800 |
17/05/2021 | 2,590 | 0.05 ▲ | 1.93 | 2,540 | 2,590 | 2,380 | 21,090 | 54,623,100 |
16/05/2021 | 2,540 | 0.07 ▲ | 2.76 | 2,470 | 2,550 | 2,400 | 24,810 | 63,017,400 |
14/05/2021 | 2,540 | 0.07 ▲ | 2.76 | 2,470 | 2,550 | 2,400 | 24,810 | 63,017,400 |
13/05/2021 | 2,470 | -0.06 ▼ | -2.43 | 2,530 | 2,600 | 2,360 | 22,890 | 56,538,300 |
12/05/2021 | 2,530 | -0.03 ▼ | -1.19 | 2,560 | 2,600 | 2,440 | 15,120 | 38,253,600 |
11/05/2021 | 2,560 | 0.11 ▲ | 4.30 | 2,560 | 2,720 | 2,560 | 23,590 | 60,390,400 |
10/05/2021 | 2,560 | 0.16 ▲ | 6.25 | 2,400 | 2,560 | 2,250 | 42,790 | 109,542,400 |
07/05/2021 | 2,400 | -0.17 ▼ | -7.08 | 2,570 | 2,550 | 2,400 | 30,230 | 72,552,000 |
06/05/2021 | 2,570 | -0.03 ▼ | -1.17 | 2,600 | 2,690 | 2,420 | 35,380 | 90,926,600 |
05/05/2021 | 2,600 | -0.08 ▼ | -3.08 | 2,680 | 2,850 | 2,600 | 52,330 | 136,058,000 |
04/05/2021 | 2,680 | -0.20 ▼ | -7.46 | 2,880 | 2,770 | 2,680 | 23,960 | 64,212,800 |
03/05/2021 | 2,000 | 0.13 ▲ | 6.50 | 1,870 | 2,000 | 2,000 | 60 | 120,000 |
29/04/2021 | 2,880 | 0.14 ▲ | 4.86 | 2,740 | 2,930 | 2,660 | 56,220 | 161,913,600 |
28/04/2021 | 2,740 | 0.17 ▲ | 6.20 | 2,570 | 2,740 | 2,600 | 56,930 | 155,988,200 |
27/04/2021 | 2,570 | 0.16 ▲ | 6.23 | 2,410 | 2,570 | 2,250 | 131,030 | 336,747,100 |
26/04/2021 | 2,410 | -0.18 ▼ | -7.47 | 2,590 | 2,410 | 2,410 | 16,570 | 39,933,700 |
23/04/2021 | 2,590 | -0.19 ▼ | -7.34 | 2,780 | 2,590 | 2,590 | 8,330 | 21,574,700 |
22/04/2021 | 2,780 | -0.20 ▼ | -7.19 | 2,980 | 2,780 | 2,780 | 4,810 | 13,371,800 |
20/04/2021 | 2,980 | -0.22 ▼ | -7.38 | 3,200 | 2,980 | 2,980 | 30,780 | 91,724,400 |
19/04/2021 | 3,200 | -0.24 ▼ | -7.50 | 3,440 | 3,680 | 3,200 | 37,100 | 118,720,000 |
16/04/2021 | 3,440 | 0.21 ▲ | 6.10 | 3,230 | 3,450 | 3,350 | 200,150 | 688,516,000 |
15/04/2021 | 3,230 | 0.21 ▲ | 6.50 | 3,020 | 3,230 | 3,230 | 18,650 | 60,239,500 |
14/04/2021 | 3,020 | 0.19 ▲ | 6.29 | 2,830 | 3,020 | 3,020 | 10,040 | 30,320,800 |
13/04/2021 | 2,830 | 0.18 ▲ | 6.36 | 2,650 | 2,830 | 2,750 | 66,750 | 188,902,500 |
12/04/2021 | 2,650 | 0.17 ▲ | 6.42 | 2,480 | 2,650 | 2,600 | 123,580 | 327,487,000 |
09/04/2021 | 2,480 | 0.16 ▲ | 6.45 | 2,320 | 2,480 | 2,480 | 4,670 | 11,581,600 |
08/04/2021 | 2,320 | 0.15 ▲ | 6.47 | 2,170 | 2,320 | 2,160 | 3,920 | 9,094,400 |
07/04/2021 | 2,170 | 0.14 ▲ | 6.45 | 2,030 | 2,170 | 2,000 | 2,310 | 5,012,700 |
06/04/2021 | 2,030 | 0.13 ▲ | 6.40 | 1,900 | 2,030 | 1,900 | 2,300 | 4,669,000 |
05/04/2021 | 1,900 | -0.10 ▼ | -5.26 | 2,000 | 2,000 | 1,860 | 3,600 | 6,840,000 |
03/04/2021 | 2,000 | 0.13 ▲ | 6.50 | 1,870 | 2,000 | 1,870 | 60 | 120,000 |
02/04/2021 | 2,000 | 0.13 ▲ | 6.50 | 1,870 | 2,000 | 1,870 | 970 | 1,940,000 |
01/04/2021 | 1,870 | 0.03 ▲ | 1.60 | 1,870 | 2,000 | 1,870 | 7,870 | 14,716,900 |
31/03/2021 | 1,870 | 0.12 ▲ | 6.42 | 1,750 | 1,870 | 1,750 | 42,090 | 78,708,300 |
30/03/2021 | 1,750 | 0.11 ▲ | 6.29 | 1,640 | 1,750 | 1,700 | 51,720 | 90,510,000 |
29/03/2021 | 1,640 | 0.10 ▲ | 6.10 | 1,540 | 1,640 | 1,560 | 31,600 | 51,824,000 |
26/03/2021 | 1,540 | -0.09 ▼ | -5.84 | 1,630 | 1,630 | 1,520 | 51,170 | 78,801,800 |
25/03/2021 | 1,630 | 0.03 ▲ | 1.84 | 1,600 | 1,700 | 1,600 | 16,880 | 27,514,400 |
24/03/2021 | 1,600 | -0.05 ▼ | -3.13 | 1,600 | 1,670 | 1,550 | 640 | 1,024,000 |
23/03/2021 | 1,600 | -0.04 ▼ | -2.50 | 1,640 | 1,640 | 1,570 | 3,720 | 5,952,000 |
22/03/2021 | 1,640 | 0.01 ▲ | 0.61 | 1,630 | 1,670 | 1,570 | 16,080 | 26,371,200 |
19/03/2021 | 1,630 | -0.12 ▼ | -7.36 | 1,750 | 1,750 | 1,630 | 6,530 | 10,643,900 |
18/03/2021 | 1,750 | -0.01 ▼ | -0.57 | 1,760 | 1,880 | 1,700 | 5,530 | 9,677,500 |
17/03/2021 | 1,760 | -0.04 ▼ | -2.27 | 1,760 | 1,770 | 1,700 | 17,620 | 31,011,200 |
16/03/2021 | 1,760 | 0.10 ▲ | 5.68 | 1,660 | 1,770 | 1,660 | 10,740 | 18,902,400 |
15/03/2021 | 1,660 | 0.10 ▲ | 6.02 | 1,560 | 1,660 | 1,560 | 46,220 | 76,725,200 |
12/03/2021 | 1,560 | 0.06 ▲ | 3.85 | 1,500 | 1,580 | 1,500 | 29,690 | 46,316,400 |
11/03/2021 | 1,500 | -0.07 ▼ | -4.67 | 1,570 | 1,570 | 1,470 | 21,780 | 32,670,000 |
10/03/2021 | 1,570 | 0.02 ▲ | 1.27 | 1,550 | 1,600 | 1,530 | 47,480 | 74,543,600 |
09/03/2021 | 1,550 | 0.09 ▲ | 5.81 | 1,460 | 1,560 | 1,460 | 33,510 | 51,940,500 |
08/03/2021 | 1,460 | 0.09 ▲ | 6.16 | 1,370 | 1,460 | 1,390 | 52,560 | 76,737,600 |
05/03/2021 | 1,370 | 0.01 ▲ | 0.73 | 1,370 | 1,380 | 1,370 | 1,110 | 1,520,700 |
04/03/2021 | 1,370 | 0.00 ■■ | 0.00 | 1,370 | 1,370 | 1,370 | 100 | 137,000 |
03/03/2021 | 1,370 | 0.01 ▲ | 0.73 | 1,370 | 1,400 | 1,340 | 18,880 | 25,865,600 |
02/03/2021 | 1,370 | 0.01 ▲ | 0.73 | 1,370 | 1,430 | 1,370 | 3,450 | 4,726,500 |
01/03/2021 | 1,370 | -0.07 ▼ | -5.11 | 1,440 | 1,480 | 1,370 | 9,320 | 12,768,400 |
26/02/2021 | 1,440 | 0.05 ▲ | 3.47 | 1,390 | 1,440 | 1,310 | 12,820 | 18,460,800 |
25/02/2021 | 1,390 | -0.10 ▼ | -7.19 | 1,490 | 1,490 | 1,390 | 7,330 | 10,188,700 |
24/02/2021 | 1,490 | -0.02 ▼ | -1.34 | 1,510 | 1,510 | 1,420 | 7,310 | 10,891,900 |
23/02/2021 | 1,510 | -0.01 ▼ | -0.66 | 1,520 | 1,520 | 1,460 | 12,150 | 18,346,500 |
22/02/2021 | 1,520 | 0.02 ▲ | 1.32 | 1,500 | 1,530 | 1,460 | 79,020 | 120,110,400 |
19/02/2021 | 1,500 | -0.08 ▼ | -5.33 | 1,580 | 1,580 | 1,480 | 14,050 | 21,075,000 |
18/02/2021 | 1,580 | -0.01 ▼ | -0.63 | 1,590 | 1,600 | 1,500 | 5,930 | 9,369,400 |
17/02/2021 | 1,590 | 0.09 ▲ | 5.66 | 1,500 | 1,600 | 1,400 | 27,120 | 43,120,800 |
09/02/2021 | 1,500 | 0.07 ▲ | 4.67 | 1,430 | 1,530 | 1,330 | 21,480 | 32,220,000 |
08/02/2021 | 1,430 | 0.08 ▲ | 5.59 | 1,350 | 1,440 | 1,330 | 2,410 | 3,446,300 |
05/02/2021 | 1,350 | 0.08 ▲ | 5.93 | 1,270 | 1,350 | 1,280 | 44,920 | 60,642,000 |
04/01/2021 | 1,000 | 0.05 ▲ | 5.00 | 950 | 1,010 | 950 | 24,160 | 24,160,000 |
31/12/2020 | 950 | -0.03 ▼ | -3.16 | 950 | 950 | 890 | 17,030 | 16,178,500 |
30/12/2020 | 950 | 0.02 ▲ | 2.11 | 930 | 950 | 910 | 15,570 | 14,791,500 |
29/12/2020 | 930 | 0.00 ■■ | 0.00 | 910 | 960 | 910 | 25,271 | 23,502,030 |
28/12/2020 | 910 | 0.00 ■■ | 0.00 | 900 | 940 | 850 | 34,528 | 31,420,480 |
27/12/2020 | 900 | 0.00 ■■ | 0.00 | 890 | 940 | 840 | 6,434 | 5,790,600 |
25/12/2020 | 900 | 0.00 ■■ | 0.00 | 890 | 940 | 840 | 6,434 | 5,790,600 |
24/12/2020 | 890 | -0.10 ▼ | -11.24 | 950 | 950 | 890 | 936 | 833,040 |
23/12/2020 | 950 | 0.00 ■■ | 0.00 | 930 | 990 | 870 | 35,050 | 33,297,500 |
22/12/2020 | 930 | 0.10 ▲ | 10.75 | 870 | 930 | 870 | 12,158 | 11,306,940 |
21/12/2020 | 870 | 0.10 ▲ | 11.49 | 820 | 870 | 820 | 11,027 | 9,593,490 |
20/12/2020 | 820 | 0.00 ■■ | 0.00 | 770 | 820 | 770 | 4,398 | 3,606,360 |
18/12/2020 | 820 | 0.00 ■■ | 0.00 | 770 | 820 | 770 | 4,398 | 3,606,360 |
17/12/2020 | 770 | 0.10 ▲ | 12.99 | 720 | 770 | 710 | 24,888 | 19,163,760 |
16/12/2020 | 720 | 0.00 ■■ | 0.00 | 710 | 740 | 710 | 7,323 | 5,272,560 |
15/12/2020 | 710 | 0.00 ■■ | 0.00 | 720 | 720 | 700 | 1,796 | 1,275,160 |
14/12/2020 | 720 | 0.00 ■■ | 0.00 | 720 | 720 | 700 | 2,746 | 1,977,120 |
13/12/2020 | 720 | 0.00 ■■ | 0.00 | 700 | 720 | 700 | 4,730 | 3,405,600 |
11/12/2020 | 720 | 0.00 ■■ | 0.00 | 700 | 720 | 700 | 4,730 | 3,405,600 |
10/12/2020 | 700 | 0.00 ■■ | 0.00 | 690 | 700 | 680 | 10,668 | 7,467,600 |
09/12/2020 | 690 | 0.00 ■■ | 0.00 | 690 | 700 | 670 | 8,405 | 5,799,450 |
08/12/2020 | 690 | 0.00 ■■ | 0.00 | 690 | 730 | 670 | 857 | 591,330 |
07/12/2020 | 690 | 0.00 ■■ | 0.00 | 690 | 700 | 680 | 971 | 669,990 |
04/12/2020 | 690 | 0.00 ■■ | 0.00 | 700 | 700 | 680 | 1,708 | 1,178,520 |
03/12/2020 | 690 | 0.00 ■■ | 0.00 | 700 | 700 | 680 | 1,708 | 1,178,520 |
02/12/2020 | 700 | 0.00 ■■ | 0.00 | 680 | 700 | 670 | 725 | 507,500 |
01/12/2020 | 680 | 0.00 ■■ | 0.00 | 660 | 690 | 660 | 2,626 | 1,785,680 |
30/11/2020 | 660 | -0.03 ▼ | -4.55 | 690 | 690 | 660 | 10,020 | 6,613,200 |
27/11/2020 | 690 | -0.03 ▼ | -4.35 | 690 | 690 | 660 | 6,250 | 4,312,500 |
26/11/2020 | 690 | 0.01 ▲ | 1.45 | 690 | 700 | 680 | 190 | 131,100 |
25/11/2020 | 690 | -0.01 ▼ | -1.45 | 700 | 710 | 690 | 35,040 | 24,177,600 |
24/11/2020 | 700 | 0.01 ▲ | 1.43 | 690 | 700 | 690 | 90,450 | 63,315,000 |
23/11/2020 | 690 | -0.01 ▼ | -1.45 | 690 | 710 | 680 | 22,580 | 15,580,200 |
20/11/2020 | 690 | 0.00 ■■ | 0.00 | 700 | 700 | 670 | 2,124 | 1,465,560 |
19/11/2020 | 700 | 0.00 ■■ | 0.00 | 700 | 700 | 670 | 4,510 | 3,157,000 |
18/11/2020 | 700 | -0.02 ▼ | -2.86 | 700 | 700 | 670 | 19,940 | 13,958,000 |
17/11/2020 | 700 | 0.00 ■■ | 0.00 | 690 | 710 | 690 | 385 | 269,500 |
16/11/2020 | 690 | 0.00 ■■ | 0.00 | 700 | 720 | 690 | 305 | 210,450 |
13/11/2020 | 700 | 0.00 ■■ | 0.00 | 680 | 720 | 650 | 2,293 | 1,605,100 |
12/11/2020 | 680 | 0.00 ■■ | 0.00 | 680 | 700 | 660 | 5,002 | 3,401,360 |
11/11/2020 | 680 | 0.00 ■■ | 0.00 | 710 | 700 | 680 | 1,038 | 705,840 |
10/11/2020 | 710 | 0.00 ■■ | 0.00 | 710 | 710 | 680 | 163 | 115,730 |
09/11/2020 | 710 | 0.00 ■■ | 0.00 | 700 | 710 | 670 | 14 | 9,940 |
06/11/2020 | 700 | 0.00 ■■ | 0.00 | 710 | 700 | 680 | 13,082 | 9,157,400 |
05/11/2020 | 710 | 0.00 ■■ | 0.00 | 710 | 710 | 700 | 136 | 96,560 |
04/11/2020 | 710 | 0.00 ■■ | 0.00 | 700 | 740 | 680 | 1,174 | 833,540 |
03/11/2020 | 700 | 0.00 ■■ | 0.00 | 700 | 700 | 670 | 46 | 32,200 |
02/11/2020 | 700 | 0.00 ■■ | 0.00 | 700 | 700 | 680 | 17 | 11,900 |
30/10/2020 | 700 | 0.00 ■■ | 0.00 | 710 | 710 | 680 | 1,322 | 925,400 |
29/10/2020 | 710 | 0.00 ■■ | 0.00 | 710 | 720 | 680 | 4,435 | 3,148,850 |
28/10/2020 | 710 | 0.00 ■■ | 0.00 | 710 | 710 | 670 | 1,409 | 1,000,390 |
27/10/2020 | 710 | 0.00 ■■ | 0.00 | 680 | 710 | 670 | 1,753 | 1,244,630 |
26/10/2020 | 680 | 0.00 ■■ | 0.00 | 710 | 700 | 680 | 3,001 | 2,040,680 |
23/10/2020 | 710 | 0.00 ■■ | 0.00 | 710 | 710 | 680 | 25 | 17,750 |
22/10/2020 | 710 | 0.00 ■■ | 0.00 | 700 | 710 | 690 | 138 | 97,980 |
21/10/2020 | 700 | 0.00 ■■ | 0.00 | 720 | 720 | 680 | 56 | 39,200 |
20/10/2020 | 720 | 0.00 ■■ | 0.00 | 710 | 720 | 690 | 654 | 470,880 |
19/10/2020 | 710 | 0.00 ■■ | 0.00 | 700 | 720 | 680 | 22,669 | 16,094,990 |
16/10/2020 | 700 | 0.00 ■■ | 0.00 | 710 | 740 | 670 | 1,173 | 821,100 |
15/10/2020 | 710 | -0.03 ▼ | -4.23 | 710 | 750 | 680 | 2,030 | 1,441,300 |
14/10/2020 | 710 | 0.00 ■■ | 0.00 | 680 | 720 | 640 | 15,830 | 11,239,300 |
13/10/2020 | 680 | 0.00 ■■ | 0.00 | 700 | 690 | 680 | 1,475 | 1,003,000 |
12/10/2020 | 700 | 0.00 ■■ | 0.00 | 700 | 720 | 680 | 3,307 | 2,314,900 |
09/10/2020 | 700 | 0.00 ■■ | 0.00 | 670 | 710 | 700 | 4,123 | 2,886,100 |
08/10/2020 | 670 | 0.00 ■■ | 0.00 | 700 | 710 | 670 | 3,877 | 2,597,590 |
07/10/2020 | 700 | 0.00 ■■ | 0.00 | 710 | 710 | 680 | 2,194 | 1,535,800 |
06/10/2020 | 710 | 0.00 ■■ | 0.00 | 700 | 730 | 710 | 3,274 | 2,324,540 |
05/10/2020 | 700 | 0.00 ■■ | 0.00 | 690 | 700 | 650 | 6,347 | 4,442,900 |
02/10/2020 | 690 | 0.00 ■■ | 0.00 | 700 | 740 | 690 | 3,234 | 2,231,460 |
01/10/2020 | 700 | 0.00 ■■ | 0.00 | 680 | 700 | 680 | 5,788 | 4,051,600 |
30/09/2020 | 680 | 0.00 ■■ | 0.00 | 730 | 730 | 680 | 13,672 | 9,296,960 |
29/09/2020 | 730 | 0.00 ■■ | 0.00 | 710 | 750 | 670 | 8,368 | 6,108,640 |
28/09/2020 | 710 | -0.10 ▼ | -14.08 | 760 | 750 | 710 | 3,597 | 2,553,870 |
25/09/2020 | 760 | 0.00 ■■ | 0.00 | 730 | 770 | 690 | 720 | 547,200 |
24/09/2020 | 730 | 0.00 ■■ | 0.00 | 700 | 730 | 700 | 1,101 | 803,730 |
23/09/2020 | 700 | 0.00 ■■ | 0.00 | 740 | 720 | 700 | 3,669 | 2,568,300 |
22/09/2020 | 740 | 0.00 ■■ | 0.00 | 750 | 750 | 700 | 138 | 102,120 |
21/09/2020 | 750 | 0.00 ■■ | 0.00 | 770 | 760 | 720 | 18,526 | 13,894,500 |
18/09/2020 | 770 | 0.00 ■■ | 0.00 | 820 | 800 | 770 | 1,231 | 947,870 |
17/09/2020 | 820 | 0.00 ■■ | 0.00 | 800 | 0 | 0 | 11,479 | 9,412,780 |
16/09/2020 | 800 | 0.10 ▲ | 12.50 | 750 | 800 | 750 | 6,277 | 5,021,600 |
15/09/2020 | 750 | 0.00 ■■ | 0.00 | 710 | 750 | 720 | 25,355 | 19,016,250 |
14/09/2020 | 710 | 0.00 ■■ | 0.00 | 700 | 720 | 690 | 15,150 | 10,756,500 |
11/09/2020 | 700 | 0.00 ■■ | 0.00 | 690 | 700 | 660 | 6,019 | 4,213,300 |
10/09/2020 | 690 | 0.00 ■■ | 0.00 | 700 | 700 | 670 | 76 | 52,440 |
09/09/2020 | 700 | -0.04 ▼ | -5.71 | 700 | 700 | 660 | 87,220 | 61,054,000 |
08/09/2020 | 700 | 0.00 ■■ | 0.00 | 670 | 700 | 670 | 63 | 44,100 |
07/09/2020 | 670 | 0.00 ■■ | 0.00 | 690 | 700 | 670 | 1,461 | 978,870 |
04/09/2020 | 690 | 0.00 ■■ | 0.00 | 690 | 690 | 690 | 24 | 16,560 |
03/09/2020 | 690 | 0.00 ■■ | 0.00 | 710 | 730 | 690 | 4,267 | 2,944,230 |
01/09/2020 | 710 | 0.03 ▲ | 4.23 | 680 | 710 | 670 | 1,240 | 880,400 |
31/08/2020 | 680 | 0.00 ■■ | 0.00 | 680 | 710 | 680 | 4,636 | 3,152,480 |
28/08/2020 | 680 | 0.00 ■■ | 0.00 | 670 | 700 | 680 | 693 | 471,240 |
27/08/2020 | 670 | 0.00 ■■ | 0.00 | 670 | 700 | 670 | 1,136 | 761,120 |
26/08/2020 | 670 | 0.00 ■■ | 0.00 | 700 | 710 | 670 | 717 | 480,390 |
25/08/2020 | 700 | 0.00 ■■ | 0.00 | 680 | 720 | 680 | 508 | 355,600 |
24/08/2020 | 680 | 0.00 ■■ | 0.00 | 700 | 720 | 670 | 1,023 | 695,640 |
21/08/2020 | 700 | 0.00 ■■ | 0.00 | 700 | 700 | 670 | 3,380 | 2,366,000 |
20/08/2020 | 700 | 0.00 ■■ | 0.00 | 710 | 700 | 670 | 821 | 574,700 |
19/08/2020 | 710 | 0.00 ■■ | 0.00 | 690 | 720 | 710 | 111 | 78,810 |
18/08/2020 | 690 | 0.00 ■■ | 0.00 | 670 | 700 | 670 | 311 | 214,590 |
14/08/2020 | 670 | 0.00 ■■ | 0.00 | 700 | 670 | 660 | 1,206 | 808,020 |
13/08/2020 | 700 | 0.00 ■■ | 0.00 | 680 | 700 | 680 | 179 | 125,300 |
12/08/2020 | 680 | 0.00 ■■ | 0.00 | 710 | 710 | 680 | 2,765 | 1,880,200 |
11/08/2020 | 710 | 0.00 ■■ | 0.00 | 720 | 710 | 670 | 58 | 41,180 |
10/08/2020 | 720 | 0.00 ■■ | 0.00 | 720 | 730 | 680 | 453 | 326,160 |
07/08/2020 | 720 | 0.00 ■■ | 0.00 | 700 | 720 | 700 | 182 | 131,040 |
06/08/2020 | 700 | 0.01 ▲ | 1.43 | 690 | 700 | 650 | 6,490 | 4,543,000 |
05/08/2020 | 690 | 0.00 ■■ | 0.00 | 680 | 690 | 680 | 234 | 161,460 |
04/08/2020 | 680 | 0.00 ■■ | 0.00 | 650 | 690 | 670 | 932 | 633,760 |
03/08/2020 | 650 | 0.00 ■■ | 0.00 | 610 | 650 | 610 | 687 | 446,550 |
31/07/2020 | 610 | 0.00 ■■ | 0.00 | 650 | 670 | 610 | 236 | 143,960 |
30/07/2020 | 650 | 0.00 ■■ | 0.00 | 620 | 660 | 630 | 1,152 | 748,800 |
29/07/2020 | 620 | 0.00 ■■ | 0.00 | 660 | 650 | 620 | 1,450 | 899,000 |
28/07/2020 | 660 | 0.00 ■■ | 0.00 | 620 | 660 | 660 | 240 | 158,400 |
27/07/2020 | 620 | 0.00 ■■ | 0.00 | 660 | 630 | 620 | 3,403 | 2,109,860 |
24/07/2020 | 660 | 0.00 ■■ | 0.00 | 640 | 670 | 600 | 1,598 | 1,054,680 |
23/07/2020 | 640 | 0.00 ■■ | 0.00 | 670 | 670 | 640 | 1,782 | 1,140,480 |
22/07/2020 | 670 | 0.00 ■■ | 0.00 | 720 | 680 | 670 | 3,894 | 2,608,980 |
21/07/2020 | 720 | 0.00 ■■ | 0.00 | 690 | 720 | 650 | 3 | 2,160 |
20/07/2020 | 690 | 0.00 ■■ | 0.00 | 700 | 710 | 690 | 829 | 572,010 |
17/07/2020 | 700 | 0.00 ■■ | 0.00 | 660 | 700 | 670 | 205 | 143,500 |
16/07/2020 | 660 | 0.00 ■■ | 0.00 | 680 | 720 | 660 | 5,011 | 3,307,260 |
15/07/2020 | 680 | 0.00 ■■ | 0.00 | 680 | 710 | 680 | 15,062 | 10,242,160 |
14/07/2020 | 680 | 0.00 ■■ | 0.00 | 680 | 680 | 650 | 2,610 | 1,774,800 |
13/07/2020 | 680 | 0.00 ■■ | 0.00 | 730 | 700 | 680 | 4,844 | 3,293,920 |
10/07/2020 | 730 | 0.00 ■■ | 0.00 | 710 | 730 | 710 | 21 | 15,330 |
09/07/2020 | 710 | 0.00 ■■ | 0.00 | 700 | 710 | 700 | 1,025 | 727,750 |
08/07/2020 | 700 | 0.00 ■■ | 0.00 | 670 | 700 | 700 | 21 | 14,700 |
07/07/2020 | 670 | 0.00 ■■ | 0.00 | 710 | 700 | 670 | 5,691 | 3,812,970 |
06/07/2020 | 710 | 0.00 ■■ | 0.00 | 670 | 710 | 700 | 1,505 | 1,068,550 |
03/07/2020 | 670 | 0.00 ■■ | 0.00 | 710 | 710 | 670 | 293 | 196,310 |
02/07/2020 | 710 | 0.00 ■■ | 0.00 | 670 | 710 | 630 | 4,226 | 3,000,460 |
01/07/2020 | 670 | 0.00 ■■ | 0.00 | 630 | 670 | 630 | 1,651 | 1,106,170 |
30/06/2020 | 630 | 0.00 ■■ | 0.00 | 650 | 670 | 620 | 1,427 | 899,010 |
29/06/2020 | 650 | 0.00 ■■ | 0.00 | 690 | 690 | 650 | 1,712 | 1,112,800 |
26/06/2020 | 690 | 0.02 ▲ | 2.90 | 670 | 690 | 650 | 76,770 | 52,971,300 |
25/06/2020 | 670 | 0.00 ■■ | 0.00 | 680 | 670 | 670 | 2,670 | 1,788,900 |
24/06/2020 | 680 | 0.00 ■■ | 0.00 | 700 | 740 | 670 | 3,838 | 2,609,840 |
23/06/2020 | 700 | 0.00 ■■ | 0.00 | 700 | 740 | 700 | 4,524 | 3,166,800 |
22/06/2020 | 700 | -0.10 ▼ | -14.29 | 750 | 770 | 700 | 6,244 | 4,370,800 |
19/06/2020 | 750 | 0.00 ■■ | 0.00 | 730 | 760 | 720 | 3,104 | 2,328,000 |
18/06/2020 | 730 | -0.10 ▼ | -13.70 | 780 | 780 | 730 | 2,913 | 2,126,490 |
17/06/2020 | 780 | -0.05 ▼ | -6.41 | 830 | 780 | 780 | 37,620 | 29,343,600 |
16/06/2020 | 830 | 0.00 ■■ | 0.00 | 820 | 850 | 800 | 7,772 | 6,450,760 |
15/06/2020 | 820 | 0.00 ■■ | 0.00 | 800 | 850 | 750 | 3,533 | 2,897,060 |
12/06/2020 | 800 | 0.00 ■■ | 0.00 | 760 | 800 | 750 | 6,115 | 4,892,000 |
11/06/2020 | 760 | 0.00 ■■ | 0.00 | 740 | 790 | 730 | 15,573 | 11,835,480 |
10/06/2020 | 740 | 0.00 ■■ | 0.00 | 700 | 740 | 700 | 16,118 | 11,927,320 |
09/06/2020 | 700 | 0.00 ■■ | 0.00 | 660 | 700 | 660 | 3,991 | 2,793,700 |
08/06/2020 | 660 | 0.00 ■■ | 0.00 | 650 | 690 | 620 | 4,829 | 3,187,140 |
06/06/2020 | 650 | 0.00 ■■ | 0.00 | 640 | 660 | 640 | 7,622 | 4,954,300 |
05/06/2020 | 650 | 0.00 ■■ | 0.00 | 640 | 660 | 640 | 7,622 | 4,954,300 |
04/06/2020 | 640 | 0.00 ■■ | 0.00 | 640 | 650 | 630 | 5,883 | 3,765,120 |
03/06/2020 | 640 | 0.00 ■■ | 0.00 | 660 | 660 | 640 | 4,113 | 2,632,320 |
02/06/2020 | 660 | 0.00 ■■ | 0.00 | 660 | 660 | 630 | 103 | 67,980 |
01/06/2020 | 660 | 0.00 ■■ | 0.00 | 650 | 670 | 610 | 6,923 | 4,569,180 |
31/05/2020 | 650 | 0.00 ■■ | 0.00 | 620 | 650 | 650 | 1,071 | 696,150 |
29/05/2020 | 650 | 0.00 ■■ | 0.00 | 620 | 650 | 650 | 1,071 | 696,150 |
28/05/2020 | 620 | 0.00 ■■ | 0.00 | 660 | 660 | 620 | 660 | 409,200 |
27/05/2020 | 660 | 0.00 ■■ | 0.00 | 630 | 660 | 610 | 2,034 | 1,342,440 |
26/05/2020 | 630 | 0.00 ■■ | 0.00 | 650 | 660 | 630 | 7,486 | 4,716,180 |
25/05/2020 | 650 | 0.00 ■■ | 0.00 | 640 | 650 | 630 | 5,595 | 3,636,750 |
24/05/2020 | 640 | 0.00 ■■ | 0.00 | 650 | 650 | 610 | 607 | 388,480 |
22/05/2020 | 640 | 0.00 ■■ | 0.00 | 650 | 650 | 610 | 607 | 388,480 |
21/05/2020 | 650 | 0.00 ■■ | 0.00 | 650 | 650 | 640 | 5,641 | 3,666,650 |
20/05/2020 | 650 | 0.00 ■■ | 0.00 | 640 | 660 | 630 | 7,720 | 5,018,000 |
19/05/2020 | 640 | 0.00 ■■ | 0.00 | 630 | 640 | 590 | 165 | 105,600 |
18/05/2020 | 630 | 0.00 ■■ | 0.00 | 620 | 640 | 620 | 1,010 | 636,300 |
17/05/2020 | 620 | 0.00 ■■ | 0.00 | 650 | 650 | 620 | 4,700 | 2,914,000 |
15/05/2020 | 620 | 0.00 ■■ | 0.00 | 650 | 650 | 620 | 4,700 | 2,914,000 |
14/05/2020 | 650 | 0.00 ■■ | 0.00 | 640 | 650 | 620 | 9,560 | 6,214,000 |
13/05/2020 | 640 | 0.00 ■■ | 0.00 | 630 | 640 | 610 | 11,804 | 7,554,560 |
12/05/2020 | 630 | 0.00 ■■ | 0.00 | 640 | 630 | 600 | 4,612 | 2,905,560 |
11/05/2020 | 640 | 0.00 ■■ | 0.00 | 640 | 640 | 610 | 10,380 | 6,643,200 |
10/05/2020 | 640 | 0.00 ■■ | 0.00 | 620 | 650 | 630 | 5,799 | 3,711,360 |
08/05/2020 | 640 | 0.00 ■■ | 0.00 | 620 | 650 | 630 | 5,799 | 3,711,360 |
07/05/2020 | 620 | 0.00 ■■ | 0.00 | 630 | 670 | 610 | 1,427 | 884,740 |
06/05/2020 | 630 | 0.00 ■■ | 0.00 | 610 | 650 | 630 | 7,543 | 4,752,090 |
05/05/2020 | 610 | 0.00 ■■ | 0.00 | 650 | 610 | 610 | 12,809 | 7,813,490 |
04/05/2020 | 650 | 0.00 ■■ | 0.00 | 690 | 660 | 650 | 7,393 | 4,805,450 |
01/05/2020 | 690 | 0.00 ■■ | 0.00 | 670 | 710 | 630 | 8,112 | 5,597,280 |
30/04/2020 | 690 | 0.00 ■■ | 0.00 | 670 | 710 | 630 | 8,112 | 5,597,280 |
29/04/2020 | 690 | 0.00 ■■ | 0.00 | 670 | 710 | 630 | 8,112 | 5,597,280 |
28/04/2020 | 670 | 0.00 ■■ | 0.00 | 630 | 670 | 670 | 28,299 | 18,960,330 |
27/04/2020 | 630 | 0.00 ■■ | 0.00 | 590 | 630 | 590 | 12,458 | 7,848,540 |
26/04/2020 | 590 | 0.00 ■■ | 0.00 | 590 | 610 | 590 | 30 | 17,700 |
24/04/2020 | 590 | 0.00 ■■ | 0.00 | 590 | 610 | 590 | 30 | 17,700 |
23/04/2020 | 590 | 0.00 ■■ | 0.00 | 600 | 590 | 590 | 8,394 | 4,952,460 |
22/04/2020 | 600 | 0.00 ■■ | 0.00 | 600 | 600 | 560 | 1,418 | 850,800 |
21/04/2020 | 600 | 0.00 ■■ | 0.00 | 600 | 600 | 580 | 4,002 | 2,401,200 |
20/04/2020 | 600 | 0.00 ■■ | 0.00 | 610 | 620 | 590 | 5,595 | 3,357,000 |
19/04/2020 | 610 | 0.00 ■■ | 0.00 | 580 | 610 | 570 | 5,758 | 3,512,380 |
17/04/2020 | 610 | 0.00 ■■ | 0.00 | 580 | 610 | 570 | 5,758 | 3,512,380 |
16/04/2020 | 580 | 0.00 ■■ | 0.00 | 610 | 610 | 580 | 3,603 | 2,089,740 |
15/04/2020 | 610 | 0.00 ■■ | 0.00 | 580 | 610 | 580 | 20,523 | 12,519,030 |
14/04/2020 | 580 | 0.00 ■■ | 0.00 | 580 | 600 | 580 | 1,099 | 637,420 |
13/04/2020 | 580 | 0.00 ■■ | 0.00 | 610 | 610 | 580 | 1,018 | 590,440 |
12/04/2020 | 610 | 0.00 ■■ | 0.00 | 600 | 610 | 600 | 341 | 208,010 |
10/04/2020 | 610 | 0.00 ■■ | 0.00 | 600 | 610 | 600 | 341 | 208,010 |
09/04/2020 | 600 | 0.00 ■■ | 0.00 | 600 | 610 | 580 | 290 | 174,000 |
08/04/2020 | 600 | 0.00 ■■ | 0.00 | 620 | 600 | 600 | 495 | 297,000 |
07/04/2020 | 620 | 0.00 ■■ | 0.00 | 610 | 620 | 600 | 20,483 | 12,699,460 |
06/04/2020 | 610 | 0.00 ■■ | 0.00 | 620 | 620 | 590 | 9,086 | 5,542,460 |
05/04/2020 | 620 | 0.00 ■■ | 0.00 | 620 | 620 | 600 | 7 | 4,340 |
03/04/2020 | 620 | 0.00 ■■ | 0.00 | 620 | 620 | 600 | 7 | 4,340 |
02/04/2020 | 620 | 0.00 ■■ | 0.00 | 600 | 620 | 620 | 754 | 467,480 |
01/04/2020 | 620 | 0.00 ■■ | 0.00 | 600 | 620 | 620 | 754 | 467,480 |
31/03/2020 | 600 | 0.00 ■■ | 0.00 | 590 | 600 | 550 | 910 | 546,000 |
30/03/2020 | 590 | 0.00 ■■ | 0.00 | 630 | 670 | 590 | 1,634 | 964,060 |
29/03/2020 | 630 | 0.00 ■■ | 0.00 | 630 | 630 | 590 | 6,083 | 3,832,290 |
27/03/2020 | 630 | 0.00 ■■ | 0.00 | 630 | 630 | 590 | 6,083 | 3,832,290 |
26/03/2020 | 630 | 0.00 ■■ | 0.00 | 600 | 630 | 630 | 109 | 68,670 |
25/03/2020 | 600 | 0.00 ■■ | 0.00 | 630 | 660 | 600 | 6,617 | 3,970,200 |
24/03/2020 | 630 | 0.00 ■■ | 0.00 | 600 | 630 | 600 | 6,198 | 3,904,740 |
23/03/2020 | 600 | 0.00 ■■ | 0.00 | 640 | 640 | 600 | 6,669 | 4,001,400 |
22/03/2020 | 640 | 0.00 ■■ | 0.00 | 670 | 700 | 640 | 827 | 529,280 |
20/03/2020 | 640 | 0.00 ■■ | 0.00 | 670 | 700 | 640 | 827 | 529,280 |
19/03/2020 | 670 | 0.00 ■■ | 0.00 | 670 | 710 | 640 | 25,303 | 16,953,010 |
18/03/2020 | 670 | 0.00 ■■ | 0.00 | 660 | 690 | 660 | 7,058 | 4,728,860 |
17/03/2020 | 660 | 0.00 ■■ | 0.00 | 630 | 660 | 620 | 14,786 | 9,758,760 |
16/03/2020 | 630 | -0.02 ▼ | -3.17 | 650 | 650 | 620 | 8,930 | 5,625,900 |
13/03/2020 | 650 | 0.02 ▲ | 3.08 | 650 | 670 | 610 | 72,370 | 47,040,500 |
12/03/2020 | 650 | -0.04 ▼ | -6.15 | 650 | 670 | 610 | 76,180 | 49,517,000 |
11/03/2020 | 650 | -0.01 ▼ | -1.54 | 660 | 690 | 620 | 24,590 | 15,983,500 |
10/03/2020 | 660 | 0.00 ■■ | 0.00 | 630 | 670 | 630 | 14,641 | 9,663,060 |
09/03/2020 | 630 | 0.00 ■■ | 0.00 | 670 | 650 | 630 | 7,510 | 4,731,300 |
06/03/2020 | 670 | 0.00 ■■ | 0.00 | 650 | 670 | 650 | 6,877 | 4,607,590 |
05/03/2020 | 650 | 0.00 ■■ | 0.00 | 630 | 650 | 630 | 2,241 | 1,456,650 |
04/03/2020 | 630 | 0.00 ■■ | 0.00 | 650 | 650 | 620 | 2,034 | 1,281,420 |
03/03/2020 | 650 | 0.00 ■■ | 0.00 | 650 | 650 | 640 | 563 | 365,950 |
02/03/2020 | 650 | 0.00 ■■ | 0.00 | 650 | 650 | 620 | 1,124 | 730,600 |
28/02/2020 | 650 | 0.00 ■■ | 0.00 | 650 | 660 | 620 | 9,812 | 6,377,800 |
27/02/2020 | 650 | 0.00 ■■ | 0.00 | 640 | 650 | 610 | 180 | 117,000 |
26/02/2020 | 640 | 0.00 ■■ | 0.00 | 650 | 650 | 620 | 1,611 | 1,031,040 |
25/02/2020 | 650 | 0.00 ■■ | 0.00 | 640 | 660 | 640 | 666 | 432,900 |
24/02/2020 | 640 | 0.00 ■■ | 0.00 | 640 | 640 | 630 | 451 | 288,640 |
21/02/2020 | 640 | 0.00 ■■ | 0.00 | 650 | 660 | 640 | 8,206 | 5,251,840 |
20/02/2020 | 650 | 0.00 ■■ | 0.00 | 670 | 700 | 640 | 4,568 | 2,969,200 |
19/02/2020 | 670 | 0.00 ■■ | 0.00 | 650 | 680 | 650 | 578 | 387,260 |
18/02/2020 | 650 | 0.00 ■■ | 0.00 | 680 | 680 | 650 | 3,817 | 2,481,050 |
17/02/2020 | 680 | 0.00 ■■ | 0.00 | 680 | 690 | 640 | 19,737 | 13,421,160 |
15/02/2020 | 680 | 0.00 ■■ | 0.00 | 690 | 700 | 650 | 6,325 | 4,301,000 |
14/02/2020 | 680 | 0.00 ■■ | 0.00 | 690 | 700 | 650 | 6,325 | 4,301,000 |
13/02/2020 | 690 | 0.00 ■■ | 0.00 | 680 | 690 | 670 | 6,373 | 4,397,370 |
12/02/2020 | 680 | 0.00 ■■ | 0.00 | 680 | 720 | 670 | 4,478 | 3,045,040 |
11/02/2020 | 680 | 0.00 ■■ | 0.00 | 670 | 700 | 660 | 3,315 | 2,254,200 |
10/02/2020 | 670 | 0.00 ■■ | 0.00 | 660 | 670 | 640 | 2,457 | 1,646,190 |
09/02/2020 | 660 | 0.00 ■■ | 0.00 | 660 | 670 | 640 | 2,159 | 1,424,940 |
07/02/2020 | 660 | 0.00 ■■ | 0.00 | 660 | 670 | 640 | 2,159 | 1,424,940 |
06/02/2020 | 660 | 0.00 ■■ | 0.00 | 670 | 680 | 660 | 1,446 | 954,360 |
05/02/2020 | 670 | 0.00 ■■ | 0.00 | 660 | 670 | 640 | 1,104 | 739,680 |
04/02/2020 | 660 | 0.00 ■■ | 0.00 | 620 | 660 | 600 | 2,591 | 1,710,060 |
03/02/2020 | 620 | 0.00 ■■ | 0.00 | 660 | 660 | 620 | 7,704 | 4,776,480 |
02/02/2020 | 660 | 0.00 ■■ | 0.00 | 690 | 700 | 660 | 4,407 | 2,908,620 |
31/01/2020 | 660 | 0.00 ■■ | 0.00 | 690 | 700 | 660 | 4,407 | 2,908,620 |
30/01/2020 | 690 | 0.00 ■■ | 0.00 | 690 | 700 | 660 | 7,546 | 5,206,740 |
29/01/2020 | 690 | 0.00 ■■ | 0.00 | 680 | 690 | 690 | 755 | 520,950 |
28/01/2020 | 690 | 0.00 ■■ | 0.00 | 680 | 690 | 690 | 755 | 520,950 |
27/01/2020 | 690 | 0.00 ■■ | 0.00 | 680 | 690 | 690 | 755 | 520,950 |
26/01/2020 | 690 | 0.00 ■■ | 0.00 | 680 | 690 | 690 | 755 | 520,950 |
24/01/2020 | 690 | 0.00 ■■ | 0.00 | 680 | 690 | 690 | 755 | 520,950 |
23/01/2020 | 690 | 0.00 ■■ | 0.00 | 680 | 690 | 690 | 755 | 520,950 |
22/01/2020 | 690 | 0.00 ■■ | 0.00 | 680 | 690 | 690 | 755 | 520,950 |
21/01/2020 | 680 | 0.02 ▲ | 2.94 | 660 | 680 | 650 | 51,710 | 35,162,800 |
20/01/2020 | 660 | 0.01 ▲ | 1.52 | 660 | 670 | 660 | 17,540 | 11,576,400 |
17/01/2020 | 660 | -0.02 ▼ | -3.03 | 660 | 670 | 640 | 3,730 | 2,461,800 |
16/01/2020 | 660 | -0.01 ▼ | -1.52 | 670 | 660 | 640 | 12,190 | 8,045,400 |
15/01/2020 | 670 | 0.01 ▲ | 1.49 | 660 | 670 | 640 | 13,670 | 9,158,900 |
13/01/2020 | 660 | 0.00 ■■ | 0.00 | 670 | 680 | 640 | 2,461 | 1,624,260 |
10/01/2020 | 670 | 0.00 ■■ | 0.00 | 660 | 670 | 650 | 2,067 | 1,384,890 |
09/01/2020 | 660 | 0.00 ■■ | 0.00 | 650 | 670 | 650 | 507 | 334,620 |
08/01/2020 | 650 | 0.00 ■■ | 0.00 | 670 | 690 | 650 | 220 | 143,000 |
07/01/2020 | 670 | 0.00 ■■ | 0.00 | 650 | 680 | 650 | 1,295 | 867,650 |
06/01/2020 | 650 | 0.00 ■■ | 0.00 | 680 | 680 | 650 | 1,808 | 1,175,200 |
03/01/2020 | 680 | 0.00 ■■ | 0.00 | 650 | 690 | 660 | 179 | 121,720 |
02/01/2020 | 650 | 0.00 ■■ | 0.00 | 680 | 710 | 640 | 1,229 | 798,850 |
31/12/2019 | 680 | 0.00 ■■ | 0.00 | 670 | 700 | 630 | 10,348 | 7,036,640 |
30/12/2019 | 670 | 0.00 ■■ | 0.00 | 690 | 690 | 650 | 2,653 | 1,777,510 |
28/12/2019 | 690 | 0.00 ■■ | 0.00 | 690 | 700 | 650 | 10,728 | 7,402,320 |
27/12/2019 | 690 | 0.00 ■■ | 0.00 | 690 | 700 | 650 | 10,728 | 7,402,320 |
26/12/2019 | 690 | 0.00 ■■ | 0.00 | 650 | 690 | 610 | 31,045 | 21,421,050 |
25/12/2019 | 650 | 0.00 ■■ | 0.00 | 680 | 700 | 650 | 2,077 | 1,350,050 |
24/12/2019 | 680 | 0.00 ■■ | 0.00 | 670 | 710 | 680 | 10,121 | 6,882,280 |
23/12/2019 | 670 | 0.00 ■■ | 0.00 | 710 | 720 | 670 | 19,120 | 12,810,400 |
20/12/2019 | 710 | 0.04 ▲ | 5.63 | 670 | 710 | 670 | 139,890 | 99,321,900 |
19/12/2019 | 670 | 0.00 ■■ | 0.00 | 700 | 710 | 660 | 26,613 | 17,830,710 |
18/12/2019 | 700 | 0.00 ■■ | 0.00 | 700 | 720 | 680 | 7,132 | 4,992,400 |
17/12/2019 | 700 | 0.00 ■■ | 0.00 | 710 | 740 | 670 | 8,765 | 6,135,500 |
16/12/2019 | 710 | 0.00 ■■ | 0.00 | 720 | 720 | 680 | 16,954 | 12,037,340 |
13/12/2019 | 720 | 0.00 ■■ | 0.00 | 730 | 750 | 680 | 15,580 | 11,217,600 |
12/12/2019 | 730 | 0.00 ■■ | 0.00 | 730 | 740 | 700 | 2,292 | 1,673,160 |
11/12/2019 | 730 | 0.00 ■■ | 0.00 | 730 | 750 | 680 | 875 | 638,750 |
10/12/2019 | 730 | 0.00 ■■ | 0.00 | 750 | 740 | 700 | 7,643 | 5,579,390 |
09/12/2019 | 750 | 0.00 ■■ | 0.00 | 750 | 780 | 700 | 2,720 | 2,040,000 |
06/12/2019 | 750 | 0.00 ■■ | 0.00 | 730 | 780 | 740 | 3,026 | 2,269,500 |
05/12/2019 | 730 | -0.10 ▼ | -13.70 | 780 | 780 | 730 | 33,010 | 24,097,300 |
04/12/2019 | 780 | 0.00 ■■ | 0.00 | 830 | 0 | 0 | 11,789 | 9,195,420 |
03/12/2019 | 830 | 0.00 ■■ | 0.00 | 870 | 860 | 810 | 17,401 | 14,442,830 |
02/12/2019 | 870 | -0.10 ▼ | -11.49 | 930 | 940 | 870 | 28,145 | 24,486,150 |
29/11/2019 | 930 | 0.00 ■■ | 0.00 | 900 | 960 | 860 | 14,030 | 13,047,900 |
28/11/2019 | 900 | -0.10 ▼ | -11.11 | 960 | 1,000 | 900 | 23,446 | 21,101,400 |
27/11/2019 | 960 | 0.00 ■■ | 0.00 | 990 | 1,050 | 960 | 70,917 | 68,080,320 |
26/11/2019 | 990 | 0.10 ▲ | 10.10 | 930 | 990 | 990 | 27,931 | 27,651,690 |
25/11/2019 | 930 | 0.10 ▲ | 10.75 | 870 | 930 | 930 | 13,163 | 12,241,590 |
23/11/2019 | 870 | 0.10 ▲ | 11.49 | 820 | 870 | 830 | 55,608 | 48,378,960 |
22/11/2019 | 870 | 0.10 ▲ | 11.49 | 820 | 870 | 830 | 55,608 | 48,378,960 |
21/11/2019 | 820 | 0.00 ■■ | 0.00 | 770 | 820 | 820 | 77,764 | 63,766,480 |
20/11/2019 | 770 | 0.10 ▲ | 12.99 | 720 | 770 | 770 | 3,790 | 2,918,300 |
19/11/2019 | 720 | 0.00 ■■ | 0.00 | 680 | 720 | 720 | 3,017 | 2,172,240 |
18/11/2019 | 680 | 0.00 ■■ | 0.00 | 640 | 680 | 650 | 5,973 | 4,061,640 |
15/11/2019 | 640 | 0.00 ■■ | 0.00 | 670 | 680 | 630 | 557 | 356,480 |
14/11/2019 | 670 | 0.00 ■■ | 0.00 | 670 | 680 | 650 | 858 | 574,860 |
13/11/2019 | 670 | 0.00 ■■ | 0.00 | 670 | 670 | 630 | 162 | 108,540 |
12/11/2019 | 670 | 0.00 ■■ | 0.00 | 660 | 670 | 650 | 320 | 214,400 |
11/11/2019 | 660 | 0.00 ■■ | 0.00 | 650 | 670 | 630 | 12 | 7,920 |
08/11/2019 | 650 | 0.00 ■■ | 0.00 | 640 | 650 | 600 | 413 | 268,450 |
07/11/2019 | 640 | 0.00 ■■ | 0.00 | 640 | 670 | 640 | 1,301 | 832,640 |
06/11/2019 | 640 | 0.00 ■■ | 0.00 | 610 | 650 | 610 | 1,294 | 828,160 |
05/11/2019 | 610 | 0.00 ■■ | 0.00 | 630 | 650 | 590 | 325 | 198,250 |
04/11/2019 | 630 | 0.00 ■■ | 0.00 | 660 | 690 | 630 | 3,531 | 2,224,530 |
01/11/2019 | 660 | 0.00 ■■ | 0.00 | 650 | 690 | 650 | 117 | 77,220 |
31/10/2019 | 650 | 0.00 ■■ | 0.00 | 640 | 680 | 650 | 10,513 | 6,833,450 |
30/10/2019 | 640 | 0.00 ■■ | 0.00 | 600 | 640 | 620 | 7,122 | 4,558,080 |
29/10/2019 | 600 | 0.00 ■■ | 0.00 | 610 | 650 | 590 | 3,577 | 2,146,200 |
28/10/2019 | 610 | 0.00 ■■ | 0.00 | 650 | 680 | 610 | 760 | 463,600 |
25/10/2019 | 650 | 0.00 ■■ | 0.00 | 650 | 680 | 610 | 2,193 | 1,425,450 |
24/10/2019 | 650 | 0.00 ■■ | 0.00 | 650 | 650 | 650 | 271 | 176,150 |
23/10/2019 | 650 | 0.00 ■■ | 0.00 | 630 | 670 | 600 | 387 | 251,550 |
22/10/2019 | 630 | 0.00 ■■ | 0.00 | 670 | 670 | 630 | 61 | 38,430 |
21/10/2019 | 670 | 0.00 ■■ | 0.00 | 640 | 680 | 600 | 307 | 205,690 |
18/10/2019 | 640 | 0.00 ■■ | 0.00 | 640 | 640 | 600 | 2,027 | 1,297,280 |
17/10/2019 | 640 | 0.00 ■■ | 0.00 | 650 | 680 | 610 | 4,854 | 3,106,560 |
16/10/2019 | 650 | 0.00 ■■ | 0.00 | 690 | 720 | 650 | 287 | 186,550 |
15/10/2019 | 690 | -0.10 ▼ | -14.49 | 740 | 760 | 690 | 37 | 25,530 |
14/10/2019 | 740 | 0.00 ■■ | 0.00 | 740 | 750 | 690 | 41 | 30,340 |
11/10/2019 | 740 | 0.00 ■■ | 0.00 | 720 | 740 | 720 | 150 | 111,000 |
10/10/2019 | 720 | 0.00 ■■ | 0.00 | 680 | 720 | 640 | 455 | 327,600 |
09/10/2019 | 680 | 0.00 ■■ | 0.00 | 660 | 680 | 680 | 20 | 13,600 |
08/10/2019 | 660 | 0.00 ■■ | 0.00 | 640 | 680 | 610 | 56 | 36,960 |
07/10/2019 | 640 | 0.00 ■■ | 0.00 | 640 | 680 | 640 | 561 | 359,040 |
04/10/2019 | 640 | 0.00 ■■ | 0.00 | 600 | 640 | 630 | 22 | 14,080 |
03/10/2019 | 600 | 0.00 ■■ | 0.00 | 600 | 630 | 590 | 15 | 9,000 |
02/10/2019 | 600 | 0.00 ■■ | 0.00 | 610 | 640 | 600 | 789 | 473,400 |
01/10/2019 | 610 | 0.00 ■■ | 0.00 | 610 | 640 | 610 | 16,119 | 9,832,590 |
30/09/2019 | 610 | 0.00 ■■ | 0.00 | 640 | 640 | 610 | 2 | 1,220 |
27/09/2019 | 640 | 0.00 ■■ | 0.00 | 630 | 640 | 640 | 100 | 64,000 |
26/09/2019 | 630 | 0.00 ■■ | 0.00 | 650 | 650 | 620 | 1,024 | 645,120 |
25/09/2019 | 650 | 0.00 ■■ | 0.00 | 610 | 650 | 570 | 275 | 178,750 |
24/09/2019 | 610 | 0.00 ■■ | 0.00 | 650 | 640 | 610 | 3,580 | 2,183,800 |
23/09/2019 | 650 | 0.00 ■■ | 0.00 | 650 | 660 | 620 | 2,752 | 1,788,800 |
20/09/2019 | 650 | 0.00 ■■ | 0.00 | 650 | 650 | 620 | 133 | 86,450 |
19/09/2019 | 650 | 0.00 ■■ | 0.00 | 610 | 650 | 600 | 1,056 | 686,400 |
18/09/2019 | 610 | 0.00 ■■ | 0.00 | 650 | 620 | 610 | 10,623 | 6,480,030 |
17/09/2019 | 650 | 0.00 ■■ | 0.00 | 660 | 650 | 620 | 1,125 | 731,250 |
16/09/2019 | 660 | 0.00 ■■ | 0.00 | 670 | 670 | 630 | 581 | 383,460 |
13/09/2019 | 670 | 0.00 ■■ | 0.00 | 640 | 670 | 600 | 379 | 253,930 |
12/09/2019 | 640 | 0.00 ■■ | 0.00 | 680 | 680 | 640 | 39 | 24,960 |
11/09/2019 | 680 | 0.00 ■■ | 0.00 | 680 | 680 | 670 | 191 | 129,880 |
10/09/2019 | 680 | 0.00 ■■ | 0.00 | 670 | 680 | 630 | 54 | 36,720 |
09/09/2019 | 670 | 0.00 ■■ | 0.00 | 670 | 670 | 640 | 6,067 | 4,064,890 |
06/09/2019 | 670 | 0.00 ■■ | 0.00 | 640 | 680 | 650 | 2,474 | 1,657,580 |
05/09/2019 | 640 | 0.00 ■■ | 0.00 | 680 | 660 | 640 | 657 | 420,480 |
04/09/2019 | 680 | 0.00 ■■ | 0.00 | 670 | 680 | 660 | 1,027 | 698,360 |
03/09/2019 | 670 | 0.00 ■■ | 0.00 | 670 | 670 | 670 | 1,462 | 979,540 |
30/08/2019 | 670 | 0.00 ■■ | 0.00 | 660 | 670 | 620 | 1,056 | 707,520 |
29/08/2019 | 660 | 0.00 ■■ | 0.00 | 660 | 670 | 620 | 1,467 | 968,220 |
28/08/2019 | 660 | 0.00 ■■ | 0.00 | 650 | 690 | 620 | 1,165 | 768,900 |
27/08/2019 | 650 | 0.00 ■■ | 0.00 | 620 | 650 | 610 | 997 | 648,050 |
26/08/2019 | 620 | 0.00 ■■ | 0.00 | 650 | 690 | 620 | 223 | 138,260 |
23/08/2019 | 650 | 0.00 ■■ | 0.00 | 620 | 660 | 610 | 6,664 | 4,331,600 |
22/08/2019 | 620 | 0.00 ■■ | 0.00 | 640 | 650 | 610 | 490 | 303,800 |
21/08/2019 | 640 | 0.00 ■■ | 0.00 | 670 | 680 | 630 | 2,247 | 1,438,080 |
20/08/2019 | 670 | 0.00 ■■ | 0.00 | 660 | 690 | 660 | 3,404 | 2,280,680 |
19/08/2019 | 660 | 0.00 ■■ | 0.00 | 660 | 700 | 650 | 2,989 | 1,972,740 |
16/08/2019 | 660 | 0.00 ■■ | 0.00 | 650 | 670 | 650 | 3,250 | 2,145,000 |
15/08/2019 | 650 | 0.00 ■■ | 0.00 | 620 | 660 | 620 | 5,096 | 3,312,400 |
14/08/2019 | 620 | 0.00 ■■ | 0.00 | 640 | 680 | 620 | 545 | 337,900 |
13/08/2019 | 640 | 0.00 ■■ | 0.00 | 600 | 640 | 610 | 11,509 | 7,365,760 |
12/08/2019 | 600 | 0.00 ■■ | 0.00 | 600 | 600 | 600 | 523 | 313,800 |
09/08/2019 | 600 | 0.00 ■■ | 0.00 | 590 | 610 | 570 | 3,872 | 2,323,200 |
08/08/2019 | 590 | 0.00 ■■ | 0.00 | 580 | 590 | 590 | 543 | 320,370 |
07/08/2019 | 580 | 0.00 ■■ | 0.00 | 580 | 600 | 580 | 263 | 152,540 |
06/08/2019 | 580 | 0.00 ■■ | 0.00 | 590 | 600 | 580 | 553 | 320,740 |
05/08/2019 | 590 | 0.00 ■■ | 0.00 | 590 | 590 | 570 | 2,234 | 1,318,060 |
02/08/2019 | 590 | 0.00 ■■ | 0.00 | 600 | 610 | 590 | 149 | 87,910 |
01/08/2019 | 600 | 0.00 ■■ | 0.00 | 600 | 600 | 590 | 637 | 382,200 |
31/07/2019 | 600 | 0.00 ■■ | 0.00 | 580 | 600 | 580 | 3,410 | 2,046,000 |
30/07/2019 | 580 | 0.00 ■■ | 0.00 | 610 | 600 | 570 | 7,085 | 4,109,300 |
29/07/2019 | 610 | 0.00 ■■ | 0.00 | 610 | 610 | 600 | 1,470 | 896,700 |
26/07/2019 | 610 | 0.00 ■■ | 0.00 | 610 | 620 | 600 | 587 | 358,070 |
25/07/2019 | 610 | 0.00 ■■ | 0.00 | 590 | 610 | 600 | 312 | 190,320 |
24/07/2019 | 590 | 0.00 ■■ | 0.00 | 580 | 610 | 580 | 653 | 385,270 |
23/07/2019 | 580 | 0.00 ■■ | 0.00 | 600 | 600 | 580 | 2,205 | 1,278,900 |
22/07/2019 | 600 | 0.00 ■■ | 0.00 | 600 | 610 | 560 | 103 | 61,800 |
19/07/2019 | 600 | 0.00 ■■ | 0.00 | 610 | 630 | 600 | 252 | 151,200 |
18/07/2019 | 610 | 0.00 ■■ | 0.00 | 610 | 610 | 580 | 2,280 | 1,390,800 |
17/07/2019 | 610 | 0.00 ■■ | 0.00 | 640 | 680 | 610 | 1,810 | 1,104,100 |
15/07/2019 | 640 | 0.00 ■■ | 0.00 | 640 | 640 | 620 | 1,060 | 678,400 |
12/07/2019 | 640 | 0.00 ■■ | 0.00 | 630 | 640 | 610 | 197 | 126,080 |
11/07/2019 | 630 | 0.00 ■■ | 0.00 | 630 | 630 | 620 | 602 | 379,260 |
10/07/2019 | 630 | 0.00 ■■ | 0.00 | 620 | 630 | 610 | 304 | 191,520 |
09/07/2019 | 620 | 0.00 ■■ | 0.00 | 640 | 640 | 610 | 866 | 536,920 |
08/07/2019 | 640 | 0.00 ■■ | 0.00 | 620 | 640 | 620 | 342 | 218,880 |
05/07/2019 | 620 | 0.00 ■■ | 0.00 | 640 | 650 | 620 | 1,634 | 1,013,080 |
04/07/2019 | 640 | 0.00 ■■ | 0.00 | 630 | 640 | 610 | 5,807 | 3,716,480 |
03/07/2019 | 630 | 0.00 ■■ | 0.00 | 650 | 680 | 620 | 275 | 173,250 |
02/07/2019 | 650 | 0.00 ■■ | 0.00 | 640 | 680 | 630 | 1,562 | 1,015,300 |
01/07/2019 | 640 | 0.00 ■■ | 0.00 | 640 | 640 | 600 | 3,288 | 2,104,320 |
28/06/2019 | 640 | 0.00 ■■ | 0.00 | 650 | 640 | 610 | 620 | 396,800 |
27/06/2019 | 650 | 0.00 ■■ | 0.00 | 640 | 660 | 610 | 831 | 540,150 |
26/06/2019 | 640 | 0.00 ■■ | 0.00 | 630 | 640 | 600 | 424 | 271,360 |
25/06/2019 | 630 | 0.00 ■■ | 0.00 | 660 | 660 | 620 | 496 | 312,480 |
24/06/2019 | 660 | 0.00 ■■ | 0.00 | 630 | 660 | 630 | 25 | 16,500 |
21/06/2019 | 630 | 0.00 ■■ | 0.00 | 670 | 680 | 630 | 5,380 | 3,389,400 |
20/06/2019 | 670 | 0.00 ■■ | 0.00 | 650 | 680 | 640 | 13,340 | 8,937,800 |
19/06/2019 | 650 | 0.00 ■■ | 0.00 | 690 | 690 | 650 | 8,454 | 5,495,100 |
18/06/2019 | 690 | 0.00 ■■ | 0.00 | 680 | 690 | 660 | 600 | 414,000 |
17/06/2019 | 680 | 0.00 ■■ | 0.00 | 690 | 690 | 650 | 5,712 | 3,884,160 |
16/06/2019 | 690 | 0.00 ■■ | 0.00 | 670 | 690 | 670 | 2,145 | 1,480,050 |
14/06/2019 | 690 | 0.00 ■■ | 0.00 | 670 | 690 | 670 | 2,145 | 1,480,050 |
13/06/2019 | 670 | 0.00 ■■ | 0.00 | 700 | 700 | 670 | 793 | 531,310 |
11/06/2019 | 690 | 0.00 ■■ | 0.00 | 720 | 720 | 680 | 263 | 181,470 |
10/06/2019 | 720 | 0.00 ■■ | 0.00 | 690 | 730 | 670 | 5,719 | 4,117,680 |
09/06/2019 | 690 | 0.00 ■■ | 0.00 | 690 | 730 | 670 | 400 | 276,000 |
07/06/2019 | 690 | 0.00 ■■ | 0.00 | 690 | 730 | 670 | 400 | 276,000 |
06/06/2019 | 690 | 0.00 ■■ | 0.00 | 730 | 750 | 680 | 2,635 | 1,818,150 |
05/06/2019 | 730 | -0.10 ▼ | -13.70 | 780 | 790 | 730 | 1,397 | 1,019,810 |
04/06/2019 | 780 | 0.00 ■■ | 0.00 | 740 | 790 | 750 | 12,096 | 9,434,880 |
03/06/2019 | 740 | 0.00 ■■ | 0.00 | 710 | 750 | 670 | 7,379 | 5,460,460 |
02/06/2019 | 710 | 0.00 ■■ | 0.00 | 700 | 720 | 670 | 3,576 | 2,538,960 |
31/05/2019 | 710 | 0.00 ■■ | 0.00 | 700 | 720 | 670 | 3,576 | 2,538,960 |
30/05/2019 | 700 | 0.00 ■■ | 0.00 | 710 | 720 | 670 | 73 | 51,100 |
29/05/2019 | 710 | 0.00 ■■ | 0.00 | 690 | 720 | 710 | 719 | 510,490 |
28/05/2019 | 690 | 0.00 ■■ | 0.00 | 700 | 690 | 660 | 12,065 | 8,324,850 |
27/05/2019 | 700 | 0.00 ■■ | 0.00 | 710 | 700 | 690 | 1,084 | 758,800 |
26/05/2019 | 710 | 0.00 ■■ | 0.00 | 720 | 730 | 670 | 530 | 376,300 |
24/05/2019 | 710 | 0.00 ■■ | 0.00 | 720 | 730 | 670 | 530 | 376,300 |
23/05/2019 | 720 | 0.00 ■■ | 0.00 | 690 | 730 | 650 | 1,747 | 1,257,840 |
22/05/2019 | 690 | 0.00 ■■ | 0.00 | 680 | 720 | 680 | 1,346 | 928,740 |
21/05/2019 | 680 | 0.00 ■■ | 0.00 | 730 | 730 | 680 | 3,696 | 2,513,280 |
20/05/2019 | 730 | 0.00 ■■ | 0.00 | 720 | 750 | 730 | 8 | 5,840 |
19/05/2019 | 720 | 0.00 ■■ | 0.00 | 710 | 750 | 700 | 2,320 | 1,670,400 |
17/05/2019 | 720 | 0.00 ■■ | 0.00 | 710 | 750 | 700 | 2,320 | 1,670,400 |
16/05/2019 | 710 | 0.00 ■■ | 0.00 | 750 | 800 | 700 | 2,504 | 1,777,840 |
15/05/2019 | 750 | 0.00 ■■ | 0.00 | 750 | 800 | 700 | 1,242 | 931,500 |
14/05/2019 | 750 | 0.00 ■■ | 0.00 | 750 | 750 | 700 | 696 | 522,000 |
13/05/2019 | 750 | 0.00 ■■ | 0.00 | 730 | 780 | 680 | 1,888 | 1,416,000 |
12/05/2019 | 730 | 0.00 ■■ | 0.00 | 740 | 790 | 690 | 3,896 | 2,844,080 |
10/05/2019 | 730 | 0.00 ■■ | 0.00 | 740 | 790 | 690 | 3,896 | 2,844,080 |
09/05/2019 | 740 | 0.00 ■■ | 0.00 | 740 | 740 | 690 | 3,930 | 2,908,200 |
08/05/2019 | 740 | 0.00 ■■ | 0.00 | 740 | 750 | 740 | 92 | 68,080 |
07/05/2019 | 740 | 0.00 ■■ | 0.00 | 740 | 740 | 740 | 639 | 472,860 |
06/05/2019 | 740 | -0.10 ▼ | -13.51 | 790 | 780 | 740 | 1,599 | 1,183,260 |
05/05/2019 | 790 | 0.00 ■■ | 0.00 | 840 | 860 | 790 | 1,632 | 1,289,280 |
03/05/2019 | 790 | 0.00 ■■ | 0.00 | 840 | 860 | 790 | 1,632 | 1,289,280 |
02/05/2019 | 840 | 0.00 ■■ | 0.00 | 800 | 850 | 800 | 2,744 | 2,304,960 |
01/05/2019 | 800 | 0.00 ■■ | 0.00 | 800 | 850 | 750 | 2,980 | 2,384,000 |
30/04/2019 | 800 | 0.00 ■■ | 0.00 | 800 | 850 | 750 | 2,980 | 2,384,000 |
29/04/2019 | 800 | 0.00 ■■ | 0.00 | 800 | 850 | 750 | 2,980 | 2,384,000 |
28/04/2019 | 800 | 0.00 ■■ | 0.00 | 800 | 850 | 750 | 2,980 | 2,384,000 |
26/04/2019 | 800 | 0.00 ■■ | 0.00 | 800 | 850 | 750 | 2,980 | 2,384,000 |
25/04/2019 | 800 | 0.00 ■■ | 0.00 | 810 | 810 | 760 | 12,954 | 10,363,200 |
24/04/2019 | 810 | 0.00 ■■ | 0.00 | 810 | 810 | 760 | 2,710 | 2,195,100 |
23/04/2019 | 810 | 0.00 ■■ | 0.00 | 780 | 830 | 730 | 9,909 | 8,026,290 |
22/04/2019 | 780 | 0.10 ▲ | 12.82 | 730 | 780 | 730 | 15,228 | 11,877,840 |
21/04/2019 | 730 | 0.00 ■■ | 0.00 | 690 | 730 | 680 | 4,125 | 3,011,250 |
19/04/2019 | 730 | 0.00 ■■ | 0.00 | 690 | 730 | 680 | 4,125 | 3,011,250 |
18/04/2019 | 690 | 0.00 ■■ | 0.00 | 730 | 760 | 690 | 61 | 42,090 |
17/04/2019 | 730 | 0.00 ■■ | 0.00 | 730 | 760 | 690 | 7,407 | 5,407,110 |
16/04/2019 | 730 | 0.00 ■■ | 0.00 | 730 | 760 | 690 | 3,804 | 2,776,920 |
15/04/2019 | 730 | 0.00 ■■ | 0.00 | 700 | 730 | 700 | 6,814 | 4,974,220 |
12/04/2019 | 730 | 0.00 ■■ | 0.00 | 700 | 730 | 700 | 6,814 | 4,974,220 |
11/04/2019 | 700 | 0.00 ■■ | 0.00 | 730 | 740 | 680 | 1,413 | 989,100 |
10/04/2019 | 730 | 0.00 ■■ | 0.00 | 720 | 750 | 730 | 496 | 362,080 |
09/04/2019 | 720 | 0.00 ■■ | 0.00 | 720 | 750 | 670 | 4,587 | 3,302,640 |
08/04/2019 | 720 | 0.00 ■■ | 0.00 | 680 | 720 | 690 | 1,777 | 1,279,440 |
05/04/2019 | 680 | 0.00 ■■ | 0.00 | 720 | 760 | 680 | 691 | 469,880 |
04/04/2019 | 720 | 0.00 ■■ | 0.00 | 710 | 740 | 680 | 1,830 | 1,317,600 |
03/04/2019 | 710 | 0.00 ■■ | 0.00 | 700 | 710 | 680 | 4,212 | 2,990,520 |
02/04/2019 | 700 | 0.00 ■■ | 0.00 | 690 | 730 | 670 | 211 | 147,700 |
01/04/2019 | 690 | 0.00 ■■ | 0.00 | 730 | 730 | 680 | 1,051 | 725,190 |
30/03/2019 | 690 | -0.01 ▼ | -1.45 | 700 | 720 | 690 | 50,290 | 34,700,100 |
29/03/2019 | 730 | 0.00 ■■ | 0.00 | 740 | 740 | 690 | 71 | 51,830 |
28/03/2019 | 740 | 0.00 ■■ | 0.00 | 710 | 750 | 690 | 1,072 | 793,280 |
27/03/2019 | 710 | 0.00 ■■ | 0.00 | 740 | 790 | 700 | 574 | 407,540 |
26/03/2019 | 740 | 0.00 ■■ | 0.00 | 730 | 770 | 690 | 2,964 | 2,193,360 |
25/03/2019 | 730 | -0.10 ▼ | -13.70 | 780 | 800 | 730 | 200 | 146,000 |
22/03/2019 | 780 | 0.00 ■■ | 0.00 | 770 | 780 | 720 | 1,075 | 838,500 |
21/03/2019 | 770 | 0.00 ■■ | 0.00 | 770 | 790 | 760 | 2,248 | 1,730,960 |
20/03/2019 | 770 | 0.00 ■■ | 0.00 | 740 | 770 | 690 | 4,298 | 3,309,460 |
19/03/2019 | 740 | 0.00 ■■ | 0.00 | 700 | 740 | 740 | 11 | 8,140 |
18/03/2019 | 700 | 0.00 ■■ | 0.00 | 720 | 720 | 700 | 30 | 21,000 |
15/03/2019 | 720 | 0.00 ■■ | 0.00 | 700 | 720 | 680 | 10,363 | 7,461,360 |
14/03/2019 | 700 | 0.00 ■■ | 0.00 | 700 | 700 | 680 | 3,495 | 2,446,500 |
13/03/2019 | 700 | 0.00 ■■ | 0.00 | 690 | 700 | 670 | 919 | 643,300 |
12/03/2019 | 690 | 0.00 ■■ | 0.00 | 730 | 690 | 680 | 168 | 115,920 |
11/03/2019 | 730 | 0.00 ■■ | 0.00 | 730 | 730 | 690 | 1,005 | 733,650 |
08/03/2019 | 730 | 0.00 ■■ | 0.00 | 730 | 750 | 730 | 113 | 82,490 |
07/03/2019 | 730 | 0.00 ■■ | 0.00 | 710 | 750 | 710 | 838 | 611,740 |
06/03/2019 | 710 | 0.00 ■■ | 0.00 | 720 | 750 | 690 | 3,596 | 2,553,160 |
05/03/2019 | 720 | 0.00 ■■ | 0.00 | 690 | 720 | 690 | 4,976 | 3,582,720 |
04/03/2019 | 690 | 0.00 ■■ | 0.00 | 680 | 700 | 690 | 150 | 103,500 |
01/03/2019 | 680 | 0.00 ■■ | 0.00 | 670 | 710 | 670 | 365 | 248,200 |
28/02/2019 | 670 | 0.00 ■■ | 0.00 | 690 | 700 | 670 | 211 | 141,370 |
27/02/2019 | 690 | 0.00 ■■ | 0.00 | 690 | 690 | 680 | 2,700 | 1,863,000 |
26/02/2019 | 690 | 0.00 ■■ | 0.00 | 680 | 720 | 680 | 1,583 | 1,092,270 |
25/02/2019 | 680 | 0.00 ■■ | 0.00 | 710 | 740 | 680 | 370 | 251,600 |
22/02/2019 | 710 | 0.00 ■■ | 0.00 | 700 | 710 | 660 | 652 | 462,920 |
21/02/2019 | 700 | 0.00 ■■ | 0.00 | 700 | 730 | 670 | 3,382 | 2,367,400 |
20/02/2019 | 700 | 0.00 ■■ | 0.00 | 700 | 700 | 670 | 3,032 | 2,122,400 |
19/02/2019 | 700 | 0.00 ■■ | 0.00 | 720 | 700 | 670 | 7,127 | 4,988,900 |
18/02/2019 | 720 | 0.00 ■■ | 0.00 | 730 | 750 | 720 | 142 | 102,240 |
15/02/2019 | 730 | 0.00 ■■ | 0.00 | 710 | 730 | 700 | 1,210 | 883,300 |
14/02/2019 | 710 | 0.00 ■■ | 0.00 | 710 | 710 | 670 | 51 | 36,210 |
13/02/2019 | 710 | 0.00 ■■ | 0.00 | 700 | 730 | 660 | 4,483 | 3,182,930 |
12/02/2019 | 700 | 0.00 ■■ | 0.00 | 700 | 700 | 660 | 313 | 219,100 |
11/02/2019 | 700 | 0.00 ■■ | 0.00 | 670 | 700 | 640 | 257 | 179,900 |
01/02/2019 | 670 | 0.00 ■■ | 0.00 | 640 | 670 | 610 | 811 | 543,370 |
31/01/2019 | 640 | 0.00 ■■ | 0.00 | 600 | 640 | 600 | 980 | 627,200 |
30/01/2019 | 600 | 0.00 ■■ | 0.00 | 630 | 660 | 600 | 2,334 | 1,400,400 |
29/01/2019 | 630 | 0.00 ■■ | 0.00 | 650 | 680 | 630 | 1,962 | 1,236,060 |
28/01/2019 | 650 | 0.00 ■■ | 0.00 | 650 | 650 | 650 | 1,245 | 809,250 |
25/01/2019 | 650 | 0.00 ■■ | 0.00 | 650 | 690 | 650 | 1,061 | 689,650 |
24/01/2019 | 650 | 0.00 ■■ | 0.00 | 690 | 650 | 650 | 991,000 | 644,150,000 |
23/01/2019 | 690 | 0.00 ■■ | 0.00 | 690 | 690 | 650 | 180,000 | 124,200,000 |
22/01/2019 | 690 | 0.00 ■■ | 0.00 | 670 | 700 | 680 | 23,000 | 15,870,000 |
21/01/2019 | 670 | -0.03 ▼ | -4.48 | 700 | 700 | 670 | 13,130 | 8,797,100 |
18/01/2019 | 700 | -0.01 ▼ | -1.43 | 700 | 700 | 670 | 3,020 | 2,114,000 |
17/01/2019 | 700 | -0.01 ▼ | -1.43 | 710 | 700 | 670 | 1,010 | 707,000 |
16/01/2019 | 710 | 0.02 ▲ | 2.82 | 690 | 710 | 650 | 6,680 | 4,742,800 |
15/01/2019 | 690 | -0.01 ▼ | -1.45 | 700 | 700 | 660 | 26,320 | 18,160,800 |
14/01/2019 | 700 | 0.02 ▲ | 2.86 | 680 | 700 | 640 | 970 | 679,000 |
13/01/2019 | 680 | 0.04 ▲ | 5.88 | 640 | 680 | 620 | 52,220 | 35,509,600 |
11/01/2019 | 680 | 0.04 ▲ | 5.88 | 640 | 680 | 620 | 52,220 | 35,509,600 |
10/01/2019 | 640 | -0.01 ▼ | -1.56 | 650 | 690 | 610 | 28,250 | 18,080,000 |
09/01/2019 | 650 | -0.04 ▼ | -6.15 | 690 | 730 | 650 | 96,400 | 62,660,000 |
08/01/2019 | 690 | -0.04 ▼ | -5.80 | 730 | 760 | 680 | 17,790 | 12,275,100 |
07/01/2019 | 730 | 0.03 ▲ | 4.11 | 700 | 740 | 680 | 9,440 | 6,891,200 |
04/01/2019 | 700 | 0.03 ▲ | 4.29 | 670 | 700 | 690 | 4,930 | 3,451,000 |
03/01/2019 | 670 | 0.04 ▲ | 5.97 | 630 | 670 | 650 | 17,860 | 11,966,200 |
02/01/2019 | 630 | -0.04 ▼ | -6.35 | 670 | 710 | 630 | 28,190 | 17,759,700 |
28/12/2018 | 670 | -0.04 ▼ | -5.97 | 710 | 750 | 670 | 25,270 | 16,930,900 |
27/12/2018 | 710 | -0.05 ▼ | -7.04 | 760 | 750 | 710 | 11,730 | 8,328,300 |
26/12/2018 | 760 | -0.01 ▼ | -1.32 | 770 | 790 | 720 | 14,350 | 10,906,000 |
25/12/2018 | 770 | 0.05 ▲ | 6.49 | 720 | 770 | 670 | 94,930 | 73,096,100 |
24/12/2018 | 720 | 0.04 ▲ | 5.56 | 680 | 720 | 700 | 34,840 | 25,084,800 |
21/12/2018 | 680 | 0.00 ■■ | 0.00 | 680 | 680 | 680 | 10 | 6,800 |
20/12/2018 | 680 | -0.03 ▼ | -4.41 | 710 | 700 | 680 | 39,890 | 27,125,200 |
19/12/2018 | 710 | -0.01 ▼ | -1.41 | 720 | 710 | 710 | 190 | 134,900 |
18/12/2018 | 720 | 0.02 ▲ | 2.78 | 700 | 720 | 700 | 8,510 | 6,127,200 |
17/12/2018 | 700 | 0.00 ■■ | 0.00 | 700 | 700 | 700 | 2,030 | 1,421,000 |
14/12/2018 | 700 | -0.01 ▼ | -1.43 | 700 | 700 | 690 | 11,950 | 8,365,000 |
13/12/2018 | 700 | -0.04 ▼ | -5.71 | 700 | 700 | 660 | 10,740 | 7,518,000 |
12/12/2018 | 700 | 0.01 ▲ | 1.43 | 690 | 700 | 680 | 9,220 | 6,454,000 |
11/12/2018 | 690 | -0.02 ▼ | -2.90 | 710 | 700 | 690 | 27,590 | 19,037,100 |
10/12/2018 | 710 | 0.02 ▲ | 2.82 | 690 | 720 | 680 | 35,960 | 25,531,600 |
07/12/2018 | 690 | -0.02 ▼ | -2.90 | 710 | 720 | 690 | 74,700 | 51,543,000 |
06/12/2018 | 710 | -0.01 ▼ | -1.41 | 720 | 710 | 680 | 97,300 | 69,083,000 |
05/12/2018 | 720 | 0.02 ▲ | 2.78 | 700 | 720 | 690 | 60,870 | 43,826,400 |
04/12/2018 | 700 | -0.02 ▼ | -2.86 | 720 | 720 | 690 | 31,050 | 21,735,000 |
03/12/2018 | 720 | 0.03 ▲ | 4.17 | 690 | 720 | 670 | 5,760 | 4,147,200 |
30/11/2018 | 690 | -0.01 ▼ | -1.45 | 700 | 720 | 690 | 50,290 | 34,700,100 |
29/11/2018 | 700 | -0.03 ▼ | -4.29 | 730 | 730 | 700 | 1,530 | 1,071,000 |
28/11/2018 | 730 | 0.00 ■■ | 0.00 | 730 | 730 | 730 | 1,020 | 744,600 |
27/11/2018 | 730 | -0.01 ▼ | -1.37 | 730 | 730 | 720 | 4,230 | 3,087,900 |
26/11/2018 | 730 | -0.03 ▼ | -4.11 | 730 | 730 | 700 | 1,020 | 744,600 |
23/11/2018 | 730 | 0.03 ▲ | 4.11 | 700 | 730 | 690 | 630 | 459,900 |
22/11/2018 | 700 | -0.03 ▼ | -4.29 | 730 | 730 | 690 | 540 | 378,000 |
21/11/2018 | 730 | -0.02 ▼ | -2.74 | 730 | 730 | 700 | 1,040 | 759,200 |
20/11/2018 | 730 | 0.01 ▲ | 1.37 | 720 | 740 | 710 | 1,960 | 1,430,800 |
19/11/2018 | 720 | 0.04 ▲ | 5.56 | 680 | 720 | 660 | 46,220 | 33,278,400 |
16/11/2018 | 680 | -0.04 ▼ | -5.88 | 720 | 710 | 680 | 12,100 | 8,228,000 |
15/11/2018 | 720 | 0.02 ▲ | 2.78 | 700 | 740 | 700 | 12,290 | 8,848,800 |
14/11/2018 | 700 | -0.05 ▼ | -7.14 | 750 | 750 | 700 | 37,220 | 26,054,000 |
13/11/2018 | 750 | -0.01 ▼ | -1.33 | 760 | 760 | 750 | 1,520 | 1,140,000 |
12/11/2018 | 760 | -0.01 ▼ | -1.32 | 770 | 760 | 750 | 7,420 | 5,639,200 |
11/11/2018 | 770 | -0.02 ▼ | -2.60 | 770 | 770 | 720 | 370 | 284,900 |
09/11/2018 | 770 | -0.02 ▼ | -2.60 | 770 | 770 | 720 | 370 | 284,900 |
08/11/2018 | 770 | 0.04 ▲ | 5.19 | 730 | 780 | 740 | 65,150 | 50,165,500 |
07/11/2018 | 730 | -0.01 ▼ | -1.37 | 740 | 730 | 720 | 7,100 | 5,183,000 |
06/11/2018 | 740 | 0.01 ▲ | 1.35 | 730 | 740 | 720 | 145,560 | 107,714,400 |
05/11/2018 | 730 | 0.03 ▲ | 4.11 | 700 | 730 | 700 | 5,420 | 3,956,600 |
02/11/2018 | 700 | 0.04 ▲ | 5.71 | 700 | 740 | 700 | 60,560 | 42,392,000 |
01/11/2018 | 700 | -0.02 ▼ | -2.86 | 720 | 750 | 700 | 100 | 70,000 |
31/10/2018 | 720 | 0.02 ▲ | 2.78 | 700 | 740 | 700 | 2,960 | 2,131,200 |
30/10/2018 | 700 | -0.04 ▼ | -5.71 | 740 | 720 | 700 | 4,330 | 3,031,000 |
29/10/2018 | 740 | -0.01 ▼ | -1.35 | 750 | 740 | 700 | 1,070 | 791,800 |
26/10/2018 | 750 | -0.04 ▼ | -5.33 | 750 | 750 | 710 | 160 | 120,000 |
25/10/2018 | 750 | 0.01 ▲ | 1.33 | 740 | 750 | 720 | 960 | 720,000 |
24/10/2018 | 740 | 0.02 ▲ | 2.70 | 720 | 740 | 700 | 4,940 | 3,655,600 |
23/10/2018 | 720 | -0.04 ▼ | -5.56 | 760 | 760 | 720 | 7,650 | 5,508,000 |
22/10/2018 | 760 | -0.01 ▼ | -1.32 | 770 | 760 | 740 | 13,480 | 10,244,800 |
19/10/2018 | 770 | 0.04 ▲ | 5.19 | 730 | 780 | 730 | 18,220 | 14,029,400 |
18/10/2018 | 730 | -0.02 ▼ | -2.74 | 750 | 760 | 730 | 910 | 664,300 |
17/10/2018 | 750 | 0.04 ▲ | 5.33 | 710 | 750 | 710 | 12,420 | 9,315,000 |
16/10/2018 | 710 | -0.01 ▼ | -1.41 | 720 | 720 | 710 | 66,160 | 46,973,600 |
15/10/2018 | 720 | -0.02 ▼ | -2.78 | 740 | 730 | 700 | 10,940 | 7,876,800 |
12/10/2018 | 740 | -0.01 ▼ | -1.35 | 750 | 750 | 710 | 25,020 | 18,514,800 |
11/10/2018 | 750 | 0.01 ▲ | 1.33 | 740 | 750 | 700 | 59,630 | 44,722,500 |
10/10/2018 | 740 | -0.02 ▼ | -2.70 | 740 | 750 | 700 | 9,740 | 7,207,600 |
09/10/2018 | 740 | -0.04 ▼ | -5.41 | 740 | 750 | 700 | 21,320 | 15,776,800 |
08/10/2018 | 740 | -0.04 ▼ | -5.41 | 780 | 780 | 740 | 3,650 | 2,701,000 |
06/10/2018 | 780 | -0.04 ▼ | -5.13 | 780 | 780 | 740 | 9,540 | 7,441,200 |
05/10/2018 | 780 | -0.04 ▼ | -5.13 | 780 | 780 | 740 | 9,540 | 7,441,200 |
04/10/2018 | 780 | -0.01 ▼ | -1.28 | 780 | 780 | 750 | 1,330 | 1,037,400 |
03/10/2018 | 780 | 0.01 ▲ | 1.28 | 770 | 780 | 720 | 151,610 | 118,255,800 |
02/10/2018 | 770 | -0.01 ▼ | -1.30 | 770 | 780 | 760 | 34,810 | 26,803,700 |
01/10/2018 | 770 | -0.01 ▼ | -1.30 | 780 | 780 | 740 | 4,730 | 3,642,100 |
28/09/2018 | 780 | 0.02 ▲ | 2.56 | 760 | 780 | 760 | 175,460 | 136,858,800 |
27/09/2018 | 760 | 0.01 ▲ | 1.32 | 750 | 760 | 740 | 13,510 | 10,267,600 |
26/09/2018 | 750 | -0.01 ▼ | -1.33 | 760 | 770 | 750 | 15,120 | 11,340,000 |
25/09/2018 | 760 | -0.01 ▼ | -1.32 | 770 | 760 | 750 | 10,060 | 7,645,600 |
24/09/2018 | 770 | -0.01 ▼ | -1.30 | 770 | 780 | 740 | 36,170 | 27,850,900 |
21/09/2018 | 770 | -0.01 ▼ | -1.30 | 780 | 780 | 770 | 12,000 | 9,240,000 |
20/09/2018 | 780 | -0.01 ▼ | -1.28 | 780 | 780 | 750 | 143,990 | 112,312,200 |
19/09/2018 | 780 | 0.04 ▲ | 5.13 | 740 | 780 | 740 | 36,110 | 28,165,800 |
18/09/2018 | 740 | -0.04 ▼ | -5.41 | 780 | 800 | 740 | 70,400 | 52,096,000 |
17/09/2018 | 780 | -0.02 ▼ | -2.56 | 800 | 840 | 780 | 12,900 | 10,062,000 |
16/09/2018 | 800 | 0.03 ▲ | 3.75 | 770 | 800 | 720 | 30,960 | 24,768,000 |
14/09/2018 | 800 | 0.03 ▲ | 3.75 | 770 | 800 | 720 | 30,960 | 24,768,000 |
13/09/2018 | 770 | -0.05 ▼ | -6.49 | 820 | 800 | 770 | 179,220 | 137,999,400 |
12/09/2018 | 820 | -0.01 ▼ | -1.22 | 830 | 830 | 780 | 57,520 | 47,166,400 |
11/09/2018 | 830 | 0.04 ▲ | 4.82 | 790 | 840 | 780 | 86,120 | 71,479,600 |
10/09/2018 | 790 | 0.05 ▲ | 6.33 | 740 | 790 | 780 | 184,620 | 145,849,800 |
09/09/2018 | 740 | 0.04 ▲ | 5.41 | 700 | 740 | 700 | 92,760 | 68,642,400 |
07/09/2018 | 740 | 0.04 ▲ | 5.41 | 700 | 740 | 700 | 92,760 | 68,642,400 |
06/09/2018 | 700 | -0.02 ▼ | -2.86 | 720 | 720 | 700 | 57,010 | 39,907,000 |
05/09/2018 | 720 | -0.01 ▼ | -1.39 | 730 | 730 | 700 | 59,010 | 42,487,200 |
04/09/2018 | 730 | -0.02 ▼ | -2.74 | 750 | 750 | 730 | 30,440 | 22,221,200 |
31/08/2018 | 750 | -0.04 ▼ | -5.33 | 750 | 750 | 710 | 20 | 15,000 |
30/08/2018 | 750 | 0.01 ▲ | 1.33 | 740 | 750 | 720 | 70,000 | 52,500,000 |
29/08/2018 | 740 | 0.01 ▲ | 1.35 | 730 | 740 | 720 | 3,730 | 2,760,200 |
28/08/2018 | 730 | -0.01 ▼ | -1.37 | 740 | 740 | 690 | 8,970 | 6,548,100 |
27/08/2018 | 740 | -0.01 ▼ | -1.35 | 750 | 740 | 720 | 8,710 | 6,445,400 |
24/08/2018 | 750 | 0.02 ▲ | 2.67 | 730 | 750 | 730 | 2,090 | 1,567,500 |
23/08/2018 | 730 | -0.01 ▼ | -1.37 | 740 | 790 | 720 | 30,120 | 21,987,600 |
22/08/2018 | 740 | 0.02 ▲ | 2.70 | 720 | 760 | 720 | 7,220 | 5,342,800 |
21/08/2018 | 720 | -0.02 ▼ | -2.78 | 740 | 770 | 700 | 11,550 | 8,316,000 |
20/08/2018 | 740 | 0.03 ▲ | 4.05 | 710 | 750 | 720 | 53,390 | 39,508,600 |
17/08/2018 | 710 | -0.03 ▼ | -4.23 | 740 | 790 | 710 | 10,020 | 7,114,200 |
16/08/2018 | 740 | -0.04 ▼ | -5.41 | 780 | 800 | 740 | 11,150 | 8,251,000 |
15/08/2018 | 780 | -0.05 ▼ | -6.41 | 780 | 780 | 730 | 20,840 | 16,255,200 |
14/08/2018 | 780 | -0.01 ▼ | -1.28 | 790 | 800 | 750 | 13,200 | 10,296,000 |
13/08/2018 | 790 | 0.05 ▲ | 6.33 | 740 | 790 | 700 | 26,440 | 20,887,600 |
10/08/2018 | 740 | -0.02 ▼ | -2.70 | 760 | 750 | 740 | 13,220 | 9,782,800 |
09/08/2018 | 760 | 0.01 ▲ | 1.32 | 750 | 760 | 720 | 186,320 | 141,603,200 |
08/08/2018 | 750 | 0.01 ▲ | 1.33 | 750 | 760 | 740 | 64,320 | 48,240,000 |
07/08/2018 | 750 | 0.01 ▲ | 1.33 | 740 | 770 | 740 | 32,600 | 24,450,000 |
06/08/2018 | 740 | 0.01 ▲ | 1.35 | 730 | 740 | 710 | 83,780 | 61,997,200 |
03/08/2018 | 730 | 0.01 ▲ | 1.37 | 720 | 740 | 730 | 8,020 | 5,854,600 |
02/08/2018 | 720 | -0.03 ▼ | -4.17 | 750 | 790 | 700 | 9,570 | 6,890,400 |
01/08/2018 | 750 | 0.04 ▲ | 5.33 | 710 | 750 | 700 | 10,720 | 8,040,000 |
31/07/2018 | 710 | -0.04 ▼ | -5.63 | 750 | 750 | 710 | 43,010 | 30,537,100 |
30/07/2018 | 750 | 0.03 ▲ | 4.00 | 720 | 750 | 710 | 18,280 | 13,710,000 |
27/07/2018 | 720 | -0.05 ▼ | -6.94 | 770 | 780 | 720 | 100,510 | 72,367,200 |
26/07/2018 | 770 | -0.01 ▼ | -1.30 | 770 | 800 | 730 | 10,780 | 8,300,600 |
25/07/2018 | 770 | 0.04 ▲ | 5.19 | 730 | 770 | 720 | 7,150 | 5,505,500 |
24/07/2018 | 730 | 0.03 ▲ | 4.11 | 700 | 740 | 690 | 23,420 | 17,096,600 |
23/07/2018 | 700 | -0.02 ▼ | -2.86 | 720 | 770 | 700 | 13,290 | 9,303,000 |
20/07/2018 | 720 | -0.02 ▼ | -2.78 | 720 | 730 | 700 | 6,680 | 4,809,600 |
19/07/2018 | 720 | -0.03 ▼ | -4.17 | 720 | 730 | 690 | 10,990 | 7,912,800 |
18/07/2018 | 720 | 0.01 ▲ | 1.39 | 710 | 740 | 700 | 260 | 187,200 |
17/07/2018 | 710 | -0.01 ▼ | -1.41 | 710 | 730 | 700 | 15,940 | 11,317,400 |
16/07/2018 | 710 | -0.01 ▼ | -1.41 | 710 | 730 | 670 | 11,140 | 7,909,400 |
13/07/2018 | 710 | 0.01 ▲ | 1.41 | 700 | 740 | 690 | 10,610 | 7,533,100 |
12/07/2018 | 700 | -0.02 ▼ | -2.86 | 700 | 740 | 680 | 10,670 | 7,469,000 |
11/07/2018 | 700 | -0.01 ▼ | -1.43 | 700 | 740 | 690 | 190 | 133,000 |
10/07/2018 | 700 | -0.01 ▼ | -1.43 | 700 | 700 | 680 | 17,170 | 12,019,000 |
09/07/2018 | 700 | 0.01 ▲ | 1.43 | 690 | 700 | 680 | 2,940 | 2,058,000 |
07/07/2018 | 690 | -0.01 ▼ | -1.45 | 700 | 740 | 690 | 7,880 | 5,437,200 |
06/07/2018 | 690 | -0.01 ▼ | -1.45 | 700 | 740 | 690 | 7,880 | 5,437,200 |
05/07/2018 | 700 | 0.02 ▲ | 2.86 | 680 | 720 | 660 | 7,240 | 5,068,000 |
04/07/2018 | 680 | -0.01 ▼ | -1.47 | 680 | 720 | 670 | 19,490 | 13,253,200 |
03/07/2018 | 680 | -0.05 ▼ | -7.35 | 730 | 750 | 680 | 44,120 | 30,001,600 |
02/07/2018 | 730 | 0.03 ▲ | 4.11 | 730 | 760 | 730 | 240 | 175,200 |
29/06/2018 | 730 | 0.03 ▲ | 4.11 | 730 | 0 | 0 | 10,380 | 7,577,400 |
28/06/2018 | 730 | 0.01 ▲ | 1.37 | 730 | 760 | 720 | 6,700 | 4,891,000 |
27/06/2018 | 730 | -0.02 ▼ | -2.74 | 750 | 770 | 720 | 7,760 | 5,664,800 |
26/06/2018 | 750 | 0.02 ▲ | 2.67 | 730 | 780 | 700 | 390 | 292,500 |
25/06/2018 | 730 | -0.02 ▼ | -2.74 | 750 | 770 | 730 | 670 | 489,100 |
22/06/2018 | 750 | 0.01 ▲ | 1.33 | 740 | 770 | 730 | 18,280 | 13,710,000 |
21/06/2018 | 740 | 0.03 ▲ | 4.05 | 710 | 750 | 700 | 7,550 | 5,587,000 |
20/06/2018 | 710 | -0.03 ▼ | -4.23 | 740 | 780 | 710 | 8,080 | 5,736,800 |
19/06/2018 | 740 | -0.05 ▼ | -6.76 | 790 | 750 | 740 | 5,600 | 4,144,000 |
18/06/2018 | 790 | -0.05 ▼ | -6.33 | 790 | 790 | 740 | 140 | 110,600 |
15/06/2018 | 790 | 0.04 ▲ | 5.06 | 750 | 790 | 730 | 400 | 316,000 |
14/06/2018 | 750 | -0.04 ▼ | -5.33 | 790 | 750 | 750 | 60 | 45,000 |
13/06/2018 | 790 | -0.04 ▼ | -5.06 | 790 | 810 | 750 | 6,120 | 4,834,800 |
12/06/2018 | 790 | -0.02 ▼ | -2.53 | 810 | 800 | 760 | 3,210 | 2,535,900 |
11/06/2018 | 810 | 0.01 ▲ | 1.23 | 800 | 820 | 790 | 9,080 | 7,354,800 |
08/06/2018 | 800 | 0.02 ▲ | 2.50 | 780 | 800 | 780 | 12,400 | 9,920,000 |
07/06/2018 | 780 | 0.05 ▲ | 6.41 | 730 | 780 | 730 | 84,600 | 65,988,000 |
06/06/2018 | 730 | -0.02 ▼ | -2.74 | 750 | 760 | 730 | 87,250 | 63,692,500 |
05/06/2018 | 750 | -0.02 ▼ | -2.67 | 770 | 780 | 720 | 15,210 | 11,407,500 |
04/06/2018 | 770 | -0.03 ▼ | -3.90 | 770 | 770 | 740 | 1,020 | 785,400 |
02/06/2018 | 770 | -0.03 ▼ | -3.90 | 770 | 790 | 720 | 24,400 | 18,788,000 |
01/06/2018 | 770 | -0.03 ▼ | -3.90 | 770 | 790 | 720 | 24,400 | 18,788,000 |
31/05/2018 | 770 | -0.01 ▼ | -1.30 | 780 | 790 | 730 | 70,140 | 54,007,800 |
30/05/2018 | 780 | 0.01 ▲ | 1.28 | 770 | 780 | 720 | 1,450 | 1,131,000 |
29/05/2018 | 770 | 0.04 ▲ | 5.19 | 730 | 780 | 680 | 11,100 | 8,547,000 |
28/05/2018 | 730 | -0.02 ▼ | -2.74 | 750 | 790 | 700 | 28,060 | 20,483,800 |
27/05/2018 | 750 | -0.05 ▼ | -6.67 | 800 | 810 | 750 | 10,540 | 7,905,000 |
25/05/2018 | 750 | -0.05 ▼ | -6.67 | 800 | 810 | 750 | 10,540 | 7,905,000 |
24/05/2018 | 800 | 0.01 ▲ | 1.25 | 790 | 810 | 740 | 510 | 408,000 |
23/05/2018 | 790 | 0.03 ▲ | 3.80 | 760 | 800 | 770 | 320 | 252,800 |
22/05/2018 | 760 | -0.03 ▼ | -3.95 | 790 | 800 | 740 | 13,100 | 9,956,000 |
21/05/2018 | 790 | -0.01 ▼ | -1.27 | 800 | 800 | 750 | 16,810 | 13,279,900 |
18/05/2018 | 800 | 0.02 ▲ | 2.50 | 780 | 820 | 760 | 2,140 | 1,712,000 |
17/05/2018 | 780 | -0.01 ▼ | -1.28 | 790 | 800 | 760 | 14,260 | 11,122,800 |
16/05/2018 | 790 | -0.04 ▼ | -5.06 | 790 | 810 | 750 | 26,250 | 20,737,500 |
15/05/2018 | 790 | -0.02 ▼ | -2.53 | 810 | 830 | 790 | 6,790 | 5,364,100 |
14/05/2018 | 810 | 0.03 ▲ | 3.70 | 780 | 830 | 800 | 9,050 | 7,330,500 |
11/05/2018 | 780 | -0.01 ▼ | -1.28 | 790 | 790 | 740 | 38,500 | 30,030,000 |
10/05/2018 | 790 | -0.03 ▼ | -3.80 | 820 | 840 | 770 | 5,650 | 4,463,500 |
09/05/2018 | 820 | 0.02 ▲ | 2.44 | 800 | 820 | 800 | 3,040 | 2,492,800 |
08/05/2018 | 800 | 0.05 ▲ | 6.25 | 750 | 800 | 770 | 109,480 | 87,584,000 |
07/05/2018 | 750 | 0.04 ▲ | 5.33 | 710 | 750 | 710 | 18,910 | 14,182,500 |
04/05/2018 | 710 | -0.03 ▼ | -4.23 | 740 | 720 | 700 | 22,060 | 15,662,600 |
03/05/2018 | 740 | 0.02 ▲ | 2.70 | 720 | 750 | 720 | 4,190 | 3,100,600 |
02/05/2018 | 720 | -0.03 ▼ | -4.17 | 750 | 770 | 720 | 16,800 | 12,096,000 |
29/04/2018 | 750 | 0.02 ▲ | 2.67 | 750 | 780 | 730 | 8,360 | 6,270,000 |
27/04/2018 | 750 | 0.02 ▲ | 2.67 | 750 | 780 | 730 | 8,360 | 6,270,000 |
26/04/2018 | 750 | 0.01 ▲ | 1.33 | 740 | 760 | 730 | 12,710 | 9,532,500 |
24/04/2018 | 740 | 0.02 ▲ | 2.70 | 720 | 760 | 730 | 10,620 | 7,858,800 |
23/04/2018 | 720 | -0.01 ▼ | -1.39 | 730 | 730 | 700 | 24,630 | 17,733,600 |
20/04/2018 | 730 | -0.01 ▼ | -1.37 | 740 | 730 | 700 | 42,560 | 31,068,800 |
19/04/2018 | 740 | -0.01 ▼ | -1.35 | 740 | 740 | 730 | 55,330 | 40,944,200 |
18/04/2018 | 740 | -0.02 ▼ | -2.70 | 760 | 750 | 710 | 51,630 | 38,206,200 |
13/04/2018 | 790 | -0.02 ▼ | -2.53 | 810 | 800 | 790 | 43,250 | 34,167,500 |
12/04/2018 | 810 | 0.01 ▲ | 1.23 | 810 | 830 | 800 | 46,890 | 37,980,900 |
11/04/2018 | 810 | -0.06 ▼ | -7.41 | 870 | 870 | 810 | 189,890 | 153,810,900 |
10/04/2018 | 870 | 0.01 ▲ | 1.15 | 860 | 870 | 830 | 3,020 | 2,627,400 |
09/04/2018 | 860 | -0.06 ▼ | -6.98 | 920 | 930 | 860 | 54,130 | 46,551,800 |
06/04/2018 | 920 | 0.05 ▲ | 5.43 | 870 | 920 | 830 | 201,540 | 185,416,800 |
05/04/2018 | 870 | 0.05 ▲ | 5.75 | 820 | 870 | 850 | 62,460 | 54,340,200 |
04/04/2018 | 820 | -0.03 ▼ | -3.66 | 850 | 850 | 810 | 46,510 | 38,138,200 |
03/04/2018 | 850 | -0.01 ▼ | -1.18 | 860 | 880 | 800 | 99,840 | 84,864,000 |
02/04/2018 | 860 | 0.01 ▲ | 1.16 | 860 | 870 | 860 | 1,990 | 1,711,400 |
30/03/2018 | 860 | -0.01 ▼ | -1.16 | 870 | 880 | 840 | 12,440 | 10,698,400 |
29/03/2018 | 870 | 0.01 ▲ | 1.15 | 860 | 890 | 860 | 32,620 | 28,379,400 |
28/03/2018 | 860 | -0.01 ▼ | -1.16 | 860 | 870 | 850 | 22,910 | 19,702,600 |
27/03/2018 | 860 | 0.01 ▲ | 1.16 | 850 | 880 | 830 | 37,130 | 31,931,800 |
26/03/2018 | 850 | 0.02 ▲ | 2.35 | 830 | 880 | 830 | 25,310 | 21,513,500 |
23/03/2018 | 830 | -0.03 ▼ | -3.61 | 860 | 870 | 810 | 3,580 | 2,971,400 |
22/03/2018 | 860 | -0.01 ▼ | -1.16 | 870 | 900 | 850 | 77,460 | 66,615,600 |
21/03/2018 | 870 | -0.03 ▼ | -3.45 | 860 | 900 | 860 | 41,760 | 36,331,200 |
20/03/2018 | 860 | -0.04 ▼ | -4.65 | 900 | 940 | 860 | 56,190 | 48,323,400 |
19/03/2018 | 900 | -0.05 ▼ | -5.56 | 910 | 960 | 900 | 45,210 | 40,689,000 |
18/03/2018 | 910 | -0.01 ▼ | -1.10 | 920 | 970 | 910 | 44,670 | 40,649,700 |
16/03/2018 | 910 | -0.01 ▼ | -1.10 | 920 | 970 | 910 | 44,670 | 40,649,700 |
15/03/2018 | 920 | -0.03 ▼ | -3.26 | 950 | 960 | 890 | 153,460 | 141,183,200 |
14/03/2018 | 950 | -0.01 ▼ | -1.05 | 960 | 960 | 920 | 16,510 | 15,684,500 |
13/03/2018 | 960 | 0.01 ▲ | 1.04 | 960 | 980 | 940 | 5,290 | 5,078,400 |
12/03/2018 | 960 | -0.02 ▼ | -2.08 | 960 | 990 | 950 | 10,470 | 10,051,200 |
11/03/2018 | 990 | 0.03 ▲ | 3.03 | 960 | 990 | 950 | 5,220 | 5,167,800 |
09/03/2018 | 990 | 0.03 ▲ | 3.03 | 960 | 990 | 950 | 5,220 | 5,167,800 |
08/03/2018 | 960 | -0.02 ▼ | -2.08 | 980 | 980 | 930 | 3,630 | 3,484,800 |
07/03/2018 | 980 | -0.01 ▼ | -1.02 | 990 | 990 | 930 | 27,990 | 27,430,200 |
06/03/2018 | 990 | 0.04 ▲ | 4.04 | 950 | 990 | 920 | 22,470 | 22,245,300 |
05/03/2018 | 950 | -0.05 ▼ | -5.26 | 1,000 | 990 | 950 | 17,680 | 16,796,000 |
02/03/2018 | 1,000 | -0.06 ▼ | -6.00 | 1,000 | 1,000 | 940 | 16,230 | 16,230,000 |
01/03/2018 | 1,000 | -0.03 ▼ | -3.00 | 1,030 | 1,000 | 960 | 54,500 | 54,500,000 |
28/02/2018 | 1,030 | 0.01 ▲ | 0.97 | 1,020 | 1,050 | 960 | 17,040 | 17,551,200 |
27/02/2018 | 1,020 | -0.02 ▼ | -1.96 | 1,040 | 1,020 | 970 | 139,830 | 142,626,600 |
26/02/2018 | 1,040 | -0.01 ▼ | -0.96 | 1,050 | 1,120 | 980 | 242,050 | 251,732,000 |
23/02/2018 | 1,050 | -0.07 ▼ | -6.67 | 1,120 | 1,130 | 1,050 | 223,470 | 234,643,500 |
22/02/2018 | 1,120 | 0.05 ▲ | 4.46 | 1,070 | 1,130 | 1,080 | 91,580 | 102,569,600 |
21/02/2018 | 1,070 | 0.07 ▲ | 6.54 | 1,000 | 1,070 | 1,000 | 357,300 | 382,311,000 |
13/02/2018 | 1,000 | 0.05 ▲ | 5.00 | 950 | 1,000 | 930 | 152,590 | 152,590,000 |
12/02/2018 | 950 | 0.05 ▲ | 5.26 | 900 | 960 | 920 | 85,080 | 80,826,000 |
11/02/2018 | 900 | 0.02 ▲ | 2.22 | 900 | 920 | 880 | 58,910 | 53,019,000 |
09/02/2018 | 900 | 0.02 ▲ | 2.22 | 900 | 920 | 880 | 58,910 | 53,019,000 |
08/02/2018 | 900 | -0.04 ▼ | -4.44 | 940 | 940 | 890 | 101,730 | 91,557,000 |
07/02/2018 | 940 | -0.01 ▼ | -1.06 | 950 | 940 | 890 | 97,860 | 91,988,400 |
06/02/2018 | 890 | -0.06 ▼ | -6.74 | 950 | 0 | 0 | 29,640 | 26,379,600 |
05/02/2018 | 950 | -0.01 ▼ | -1.05 | 960 | 990 | 910 | 112,380 | 106,761,000 |
02/02/2018 | 960 | 0.06 ▲ | 6.25 | 900 | 960 | 900 | 149,550 | 143,568,000 |
01/02/2018 | 900 | 0.01 ▲ | 1.11 | 900 | 930 | 870 | 281,490 | 253,341,000 |
31/01/2018 | 900 | -0.02 ▼ | -2.22 | 900 | 930 | 880 | 79,140 | 71,226,000 |
30/01/2018 | 900 | -0.02 ▼ | -2.22 | 920 | 940 | 900 | 13,270 | 11,943,000 |
29/01/2018 | 920 | -0.01 ▼ | -1.09 | 930 | 940 | 920 | 15,210 | 13,993,200 |
28/01/2018 | 930 | -0.01 ▼ | -1.08 | 930 | 930 | 900 | 70,120 | 65,211,600 |
26/01/2018 | 930 | -0.01 ▼ | -1.08 | 930 | 930 | 900 | 70,120 | 65,211,600 |
25/01/2018 | 930 | -0.06 ▼ | -6.45 | 930 | 960 | 900 | 28,310 | 26,328,300 |
24/01/2018 | 1,030 | 0.04 ▲ | 3.88 | 990 | 980 | 930 | 41,250 | 42,487,500 |
22/01/2018 | 940 | -0.05 ▼ | -5.32 | 990 | 980 | 930 | 64,350 | 60,489,000 |
19/01/2018 | 990 | -0.01 ▼ | -1.01 | 1,000 | 1,010 | 960 | 33,790 | 33,452,100 |
18/01/2018 | 1,000 | -0.01 ▼ | -1.00 | 1,000 | 1,010 | 980 | 100,010 | 100,010,000 |
17/01/2018 | 1,000 | -0.01 ▼ | -1.00 | 1,010 | 1,050 | 940 | 167,990 | 167,990,000 |
16/01/2018 | 1,010 | 0.01 ▲ | 0.99 | 1,010 | 1,030 | 1,010 | 12,010 | 12,130,100 |
15/01/2018 | 1,010 | -0.03 ▼ | -2.97 | 1,040 | 1,030 | 990 | 21,750 | 21,967,500 |
13/01/2018 | 1,040 | -0.02 ▼ | -1.92 | 1,040 | 1,040 | 1,000 | 21,170 | 22,016,800 |
12/01/2018 | 1,040 | -0.02 ▼ | -1.92 | 1,040 | 1,040 | 1,000 | 21,170 | 22,016,800 |
11/01/2018 | 1,040 | 0.06 ▲ | 5.77 | 980 | 1,040 | 980 | 160,340 | 166,753,600 |
10/01/2018 | 980 | -0.07 ▼ | -7.14 | 1,050 | 1,100 | 980 | 165,750 | 162,435,000 |
09/01/2018 | 1,050 | -0.06 ▼ | -5.71 | 1,050 | 1,100 | 990 | 343,130 | 360,286,500 |
08/01/2018 | 1,050 | -0.07 ▼ | -6.67 | 1,120 | 1,180 | 1,050 | 98,790 | 103,729,500 |
05/01/2018 | 1,120 | 0.01 ▲ | 0.89 | 1,110 | 1,180 | 1,120 | 107,540 | 120,444,800 |
04/01/2018 | 1,110 | 0.07 ▲ | 6.31 | 1,040 | 1,110 | 1,000 | 204,380 | 226,861,800 |
03/01/2018 | 1,040 | 0.03 ▲ | 2.88 | 1,010 | 1,050 | 1,020 | 79,380 | 82,555,200 |
02/01/2018 | 1,010 | 0.01 ▲ | 0.99 | 1,000 | 1,010 | 990 | 174,000 | 175,740,000 |
29/12/2017 | 1,000 | 0.01 ▲ | 1.00 | 1,000 | 1,010 | 990 | 18,350 | 18,350,000 |
28/12/2017 | 1,000 | -0.03 ▼ | -3.00 | 1,030 | 1,030 | 1,000 | 17,670 | 17,670,000 |
27/12/2017 | 1,030 | -0.04 ▼ | -3.88 | 1,030 | 1,030 | 990 | 4,280 | 4,408,400 |
26/12/2017 | 1,030 | 0.01 ▲ | 0.97 | 1,020 | 1,030 | 980 | 18,570 | 19,127,100 |
25/12/2017 | 1,020 | -0.02 ▼ | -1.96 | 1,040 | 1,030 | 1,010 | 26,390 | 26,917,800 |
24/12/2017 | 1,040 | -0.01 ▼ | -0.96 | 1,040 | 1,040 | 1,010 | 26,230 | 27,279,200 |
22/12/2017 | 1,040 | -0.01 ▼ | -0.96 | 1,040 | 1,040 | 1,010 | 26,230 | 27,279,200 |
21/12/2017 | 1,040 | 0.01 ▲ | 0.96 | 1,040 | 1,050 | 1,000 | 18,570 | 19,312,800 |
20/12/2017 | 1,040 | -0.01 ▼ | -0.96 | 1,040 | 1,050 | 1,000 | 48,640 | 50,585,600 |
19/12/2017 | 1,070 | 0.01 ▲ | 0.93 | 1,070 | 1,080 | 1,070 | 530 | 567,100 |
18/12/2017 | 1,100 | 0.02 ▲ | 1.82 | 1,080 | 1,100 | 1,100 | 10 | 11,000 |
17/12/2017 | 1,080 | 0.03 ▲ | 2.78 | 1,050 | 1,080 | 1,030 | 22,780 | 24,602,400 |
15/12/2017 | 1,030 | -0.02 ▼ | -1.94 | 1,050 | 1,050 | 1,030 | 8,500 | 8,755,000 |
14/12/2017 | 1,080 | 0.03 ▲ | 2.78 | 1,050 | 1,100 | 1,080 | 120 | 129,600 |
13/12/2017 | 1,050 | 0.00 ■■ | 0.00 | 1,050 | 1,050 | 1,050 | 3,480 | 3,654,000 |
12/12/2017 | 1,010 | -0.04 ▼ | -3.96 | 1,050 | 1,010 | 1,010 | 1,200 | 1,212,000 |
11/12/2017 | 1,140 | 0.04 ▲ | 3.51 | 1,100 | 1,140 | 1,140 | 10 | 11,400 |
08/12/2017 | 1,100 | 0.06 ▲ | 5.45 | 1,040 | 1,100 | 1,040 | 3,530 | 3,883,000 |
07/12/2017 | 1,040 | 0.03 ▲ | 2.88 | 1,040 | 1,100 | 1,040 | 7,340 | 7,633,600 |
05/12/2017 | 1,060 | -0.04 ▼ | -3.64 | 1,050 | 1,100 | 1,050 | 23,760 | 25,185,600 |
04/12/2017 | 1,100 | -0.04 ▼ | -3.51 | 1,140 | 1,150 | 1,100 | 2,090 | 2,299,000 |
01/12/2017 | 1,140 | 0.01 ▲ | 0.88 | 1,100 | 1,160 | 1,100 | 48,960 | 55,814,400 |
30/11/2017 | 1,130 | 0.06 ▲ | 5.61 | 1,130 | 1,130 | 1,050 | 7,960 | 8,994,800 |
29/11/2017 | 1,070 | -0.07 ▼ | -6.14 | 1,080 | 1,150 | 1,070 | 17,580 | 18,810,600 |
28/11/2017 | 1,140 | 0.04 ▲ | 3.64 | 1,170 | 1,170 | 1,100 | 28,500 | 32,490,000 |
27/11/2017 | 1,100 | 0.07 ▲ | 6.80 | 1,030 | 1,100 | 1,030 | 184,720 | 203,192,000 |
24/11/2017 | 1,030 | -0.02 ▼ | -1.90 | 1,000 | 1,050 | 1,000 | 41,250 | 42,487,500 |
23/11/2017 | 1,050 | 0.00 ■■ | 0.00 | 1,050 | 1,050 | 1,020 | 4,770 | 5,008,500 |
22/11/2017 | 1,050 | 0.02 ▲ | 1.94 | 1,070 | 1,070 | 1,020 | 34,940 | 36,687,000 |
21/11/2017 | 1,030 | -0.05 ▼ | -4.63 | 1,090 | 1,090 | 1,030 | 24,790 | 25,533,700 |
20/11/2017 | 1,080 | -0.01 ▼ | -0.92 | 1,110 | 1,110 | 1,040 | 10,300 | 11,124,000 |
17/11/2017 | 1,090 | -0.01 ▼ | -0.91 | 1,030 | 1,170 | 1,030 | 85,430 | 93,118,700 |
16/11/2017 | 1,100 | 0.07 ▲ | 6.80 | 1,060 | 1,100 | 1,060 | 103,280 | 113,608,000 |
15/11/2017 | 1,030 | -0.02 ▼ | -1.90 | 1,050 | 1,080 | 1,030 | 20,700 | 21,321,000 |
14/11/2017 | 1,050 | 0.04 ▲ | 3.96 | 1,010 | 1,070 | 1,010 | 45,330 | 47,596,500 |
13/11/2017 | 1,010 | -0.06 ▼ | -5.61 | 1,090 | 1,090 | 1,000 | 118,050 | 119,230,500 |
10/11/2017 | 1,070 | -0.06 ▼ | -5.31 | 1,130 | 1,130 | 1,070 | 51,120 | 54,698,400 |
09/11/2017 | 1,130 | 0.01 ▲ | 0.89 | 1,130 | 1,130 | 1,070 | 3,910 | 4,418,300 |
08/11/2017 | 1,120 | 0.00 ■■ | 0.00 | 1,130 | 1,130 | 1,050 | 69,730 | 78,097,600 |
07/11/2017 | 1,120 | -0.02 ▼ | -1.75 | 1,200 | 1,200 | 1,120 | 32,830 | 36,769,600 |
06/11/2017 | 1,140 | 0.02 ▲ | 1.79 | 1,120 | 1,150 | 1,120 | 18,280 | 20,839,200 |
03/11/2017 | 1,120 | -0.01 ▼ | -0.88 | 1,130 | 1,140 | 1,080 | 9,740 | 10,908,800 |
02/11/2017 | 1,130 | 0.02 ▲ | 1.80 | 1,110 | 1,130 | 1,100 | 41,730 | 47,154,900 |
01/11/2017 | 1,110 | -0.01 ▼ | -0.89 | 1,060 | 1,120 | 1,060 | 91,350 | 101,398,500 |
31/10/2017 | 1,120 | 0.03 ▲ | 2.75 | 1,050 | 1,120 | 1,030 | 100,070 | 112,078,400 |
30/10/2017 | 1,090 | 0.04 ▲ | 3.81 | 1,090 | 1,090 | 1,060 | 65,100 | 70,959,000 |
27/10/2017 | 1,050 | -0.01 ▼ | -0.94 | 1,090 | 1,090 | 1,050 | 2,970 | 3,118,500 |
26/10/2017 | 1,060 | -0.05 ▼ | -4.50 | 1,110 | 1,110 | 1,040 | 210,230 | 222,843,800 |
25/10/2017 | 1,110 | -0.03 ▼ | -2.63 | 1,100 | 1,140 | 1,100 | 7,270 | 8,069,700 |
24/10/2017 | 1,140 | 0.00 ■■ | 0.00 | 1,100 | 1,150 | 1,080 | 16,540 | 18,855,600 |
23/10/2017 | 1,140 | -0.01 ▼ | -0.87 | 1,130 | 1,140 | 1,120 | 21,030 | 23,974,200 |
20/10/2017 | 1,150 | 0.02 ▲ | 1.77 | 1,150 | 1,150 | 1,120 | 2,520 | 2,898,000 |
19/10/2017 | 1,130 | 0.00 ■■ | 0.00 | 1,130 | 1,160 | 1,120 | 82,990 | 93,778,700 |
18/10/2017 | 1,130 | -0.05 ▼ | -4.24 | 1,220 | 1,220 | 1,130 | 14,560 | 16,452,800 |
17/10/2017 | 1,180 | 0.04 ▲ | 3.51 | 1,150 | 1,200 | 1,150 | 197,020 | 232,483,600 |
16/10/2017 | 1,140 | -0.01 ▼ | -0.87 | 1,120 | 1,140 | 1,110 | 47,440 | 54,081,600 |
13/10/2017 | 1,150 | 0.02 ▲ | 1.77 | 1,160 | 1,170 | 1,100 | 60,340 | 69,391,000 |
12/10/2017 | 1,130 | -0.01 ▼ | -0.88 | 1,120 | 1,150 | 1,120 | 17,830 | 20,147,900 |
11/10/2017 | 1,140 | -0.02 ▼ | -1.72 | 1,160 | 1,170 | 1,140 | 12,050 | 13,737,000 |
10/10/2017 | 1,160 | 0.00 ■■ | 0.00 | 1,170 | 1,170 | 1,130 | 23,540 | 27,306,400 |
09/10/2017 | 1,160 | -0.01 ▼ | -0.85 | 1,180 | 1,180 | 1,160 | 4,710 | 5,463,600 |
06/10/2017 | 1,170 | 0.01 ▲ | 0.86 | 1,180 | 1,190 | 1,140 | 86,870 | 101,637,900 |
05/10/2017 | 1,160 | 0.02 ▲ | 1.75 | 1,160 | 1,180 | 1,150 | 59,070 | 68,521,200 |
04/10/2017 | 1,140 | 0.03 ▲ | 2.70 | 1,170 | 1,170 | 1,110 | 99,690 | 113,646,600 |
03/10/2017 | 1,110 | -0.07 ▼ | -5.93 | 1,170 | 1,180 | 1,100 | 154,960 | 172,005,600 |
02/10/2017 | 1,180 | -0.01 ▼ | -0.84 | 1,150 | 1,180 | 1,150 | 15,680 | 18,502,400 |
29/09/2017 | 1,190 | 0.00 ■■ | 0.00 | 1,150 | 1,190 | 1,140 | 19,770 | 23,526,300 |
28/09/2017 | 1,190 | 0.01 ▲ | 0.85 | 1,180 | 1,190 | 1,150 | 38,590 | 45,922,100 |
27/09/2017 | 1,180 | -0.01 ▼ | -0.84 | 1,190 | 1,190 | 1,150 | 91,620 | 108,111,600 |
26/09/2017 | 1,190 | -0.02 ▼ | -1.65 | 1,200 | 1,200 | 1,160 | 25,620 | 30,487,800 |
25/09/2017 | 1,210 | -0.01 ▼ | -0.82 | 1,220 | 1,220 | 1,150 | 101,690 | 123,044,900 |
22/09/2017 | 1,220 | 0.02 ▲ | 1.67 | 1,210 | 1,220 | 1,190 | 34,710 | 42,346,200 |
21/09/2017 | 1,200 | 0.00 ■■ | 0.00 | 1,150 | 1,220 | 1,140 | 47,440 | 56,928,000 |
20/09/2017 | 1,200 | 0.00 ■■ | 0.00 | 1,200 | 1,230 | 1,170 | 38,650 | 46,380,000 |
19/09/2017 | 1,200 | 0.01 ▲ | 0.84 | 1,230 | 1,230 | 1,140 | 35,070 | 42,084,000 |
18/09/2017 | 1,190 | 0.03 ▲ | 2.59 | 1,190 | 1,220 | 1,170 | 159,860 | 190,233,400 |
15/09/2017 | 1,160 | -0.01 ▼ | -0.85 | 1,170 | 1,170 | 1,150 | 101,640 | 117,902,400 |
14/09/2017 | 1,170 | 0.03 ▲ | 2.63 | 1,160 | 1,180 | 1,160 | 97,650 | 114,250,500 |
13/09/2017 | 1,140 | -0.03 ▼ | -2.56 | 1,150 | 1,160 | 1,130 | 53,080 | 60,511,200 |
12/09/2017 | 1,170 | 0.01 ▲ | 0.86 | 1,160 | 1,190 | 1,120 | 104,880 | 122,709,600 |
11/09/2017 | 1,160 | 0.00 ■■ | 0.00 | 1,180 | 1,180 | 1,160 | 15,420 | 17,887,200 |
08/09/2017 | 1,160 | -0.03 ▼ | -2.52 | 1,210 | 1,210 | 1,160 | 16,660 | 19,325,600 |
07/09/2017 | 1,190 | 0.01 ▲ | 0.85 | 1,200 | 1,200 | 1,160 | 14,950 | 17,790,500 |
06/09/2017 | 1,180 | 0.03 ▲ | 2.61 | 1,150 | 1,190 | 1,140 | 125,140 | 147,665,200 |
05/09/2017 | 1,150 | -0.01 ▼ | -0.86 | 1,180 | 1,180 | 1,150 | 17,680 | 20,332,000 |
01/09/2017 | 1,160 | -0.03 ▼ | -2.52 | 1,190 | 1,200 | 1,140 | 29,470 | 34,185,200 |
31/08/2017 | 1,190 | 0.01 ▲ | 0.85 | 1,200 | 1,200 | 1,140 | 68,570 | 81,598,300 |
30/08/2017 | 1,180 | 0.00 ■■ | 0.00 | 1,220 | 1,220 | 1,180 | 56,700 | 66,906,000 |
29/08/2017 | 1,180 | -0.02 ▼ | -1.67 | 1,220 | 1,220 | 1,180 | 91,100 | 107,498,000 |
28/08/2017 | 1,200 | 0.00 ■■ | 0.00 | 1,180 | 1,240 | 1,180 | 64,490 | 77,388,000 |
25/08/2017 | 1,200 | -0.01 ▼ | -0.83 | 1,290 | 1,290 | 1,180 | 67,740 | 81,288,000 |
24/08/2017 | 1,210 | -0.02 ▼ | -1.63 | 1,240 | 1,270 | 1,200 | 154,790 | 187,295,900 |
23/08/2017 | 1,230 | -0.05 ▼ | -3.91 | 1,280 | 1,280 | 1,230 | 22,920 | 28,191,600 |
22/08/2017 | 1,280 | 0.03 ▲ | 2.40 | 1,250 | 1,310 | 1,240 | 53,860 | 68,940,800 |
21/08/2017 | 1,250 | 0.02 ▲ | 1.63 | 1,300 | 1,300 | 1,230 | 115,520 | 144,400,000 |
18/08/2017 | 1,230 | 0.06 ▲ | 5.13 | 1,160 | 1,240 | 1,160 | 119,960 | 147,550,800 |
17/08/2017 | 1,170 | -0.07 ▼ | -5.65 | 1,300 | 1,310 | 1,170 | 88,400 | 103,428,000 |
16/08/2017 | 1,240 | -0.09 ▼ | -6.77 | 1,280 | 1,310 | 1,240 | 285,320 | 353,796,800 |
15/08/2017 | 1,330 | 0.00 ■■ | 0.00 | 1,370 | 1,370 | 1,280 | 102,310 | 136,072,300 |
14/08/2017 | 1,330 | -0.05 ▼ | -3.62 | 1,380 | 1,380 | 1,300 | 73,490 | 97,741,700 |
11/08/2017 | 1,380 | -0.03 ▼ | -2.13 | 1,410 | 1,410 | 1,320 | 309,470 | 427,068,600 |
10/08/2017 | 1,410 | -0.01 ▼ | -0.70 | 1,510 | 1,510 | 1,370 | 119,410 | 168,368,100 |
09/08/2017 | 1,420 | 0.09 ▲ | 6.77 | 1,330 | 1,420 | 1,330 | 253,280 | 359,657,600 |
08/08/2017 | 1,330 | -0.08 ▼ | -5.67 | 1,410 | 1,430 | 1,320 | 628,070 | 835,333,100 |
07/08/2017 | 1,410 | -0.10 ▼ | -6.62 | 1,610 | 1,610 | 1,410 | 1,089,160 | 1,535,715,600 |
04/08/2017 | 1,510 | 0.09 ▲ | 6.34 | 1,510 | 1,510 | 1,500 | 157,140 | 237,281,400 |
03/08/2017 | 1,420 | 0.09 ▲ | 6.77 | 1,420 | 1,420 | 1,330 | 367,460 | 521,793,200 |
02/08/2017 | 1,330 | 0.08 ▲ | 6.40 | 1,300 | 1,330 | 1,300 | 992,440 | 1,319,945,200 |
01/08/2017 | 1,250 | 0.08 ▲ | 6.84 | 1,180 | 1,250 | 1,180 | 284,880 | 356,100,000 |
31/07/2017 | 1,170 | 0.07 ▲ | 6.36 | 1,160 | 1,170 | 1,160 | 833,870 | 975,627,900 |
28/07/2017 | 1,100 | -0.01 ▼ | -0.90 | 1,080 | 1,120 | 1,080 | 39,920 | 43,912,000 |
27/07/2017 | 1,110 | -0.03 ▼ | -2.63 | 1,110 | 1,140 | 1,110 | 19,300 | 21,423,000 |
26/07/2017 | 1,140 | 0.00 ■■ | 0.00 | 1,170 | 1,170 | 1,110 | 70,680 | 80,575,200 |
25/07/2017 | 1,140 | 0.06 ▲ | 5.56 | 1,080 | 1,140 | 1,080 | 83,230 | 94,882,200 |
24/07/2017 | 1,080 | -0.04 ▼ | -3.57 | 1,140 | 1,140 | 1,080 | 84,780 | 91,562,400 |
21/07/2017 | 1,120 | 0.01 ▲ | 0.90 | 1,100 | 1,160 | 1,100 | 33,690 | 37,732,800 |
20/07/2017 | 1,110 | -0.05 ▼ | -4.31 | 1,180 | 1,180 | 1,090 | 157,450 | 174,769,500 |
19/07/2017 | 1,160 | 0.03 ▲ | 2.65 | 1,190 | 1,190 | 1,120 | 43,480 | 50,436,800 |
18/07/2017 | 1,130 | -0.08 ▼ | -6.61 | 1,160 | 1,190 | 1,130 | 77,640 | 87,733,200 |
17/07/2017 | 1,210 | 0.02 ▲ | 1.68 | 1,190 | 1,210 | 1,130 | 70,450 | 85,244,500 |
14/07/2017 | 1,190 | 0.01 ▲ | 0.85 | 1,260 | 1,260 | 1,140 | 135,250 | 160,947,500 |
13/07/2017 | 1,180 | -0.01 ▼ | -0.84 | 1,240 | 1,240 | 1,150 | 55,970 | 66,044,600 |
12/07/2017 | 1,190 | 0.04 ▲ | 3.48 | 1,230 | 1,230 | 1,190 | 377,260 | 448,939,400 |
11/07/2017 | 1,150 | -0.05 ▼ | -4.17 | 1,200 | 1,230 | 1,130 | 108,670 | 124,970,500 |
10/07/2017 | 1,200 | -0.07 ▼ | -5.51 | 1,280 | 1,330 | 1,190 | 466,050 | 559,260,000 |
07/07/2017 | 1,270 | 0.08 ▲ | 6.72 | 1,200 | 1,270 | 1,200 | 799,130 | 1,014,895,100 |
06/07/2017 | 1,190 | 0.07 ▲ | 6.25 | 1,160 | 1,190 | 1,160 | 214,750 | 255,552,500 |
05/07/2017 | 1,120 | 0.07 ▲ | 6.67 | 1,120 | 1,120 | 1,060 | 476,080 | 533,209,600 |
04/07/2017 | 1,050 | 0.00 ■■ | 0.00 | 1,040 | 1,060 | 1,020 | 54,550 | 57,277,500 |
03/07/2017 | 1,050 | 0.00 ■■ | 0.00 | 1,080 | 1,080 | 1,030 | 132,050 | 138,652,500 |
30/06/2017 | 1,050 | -0.02 ▼ | -1.87 | 1,030 | 1,060 | 1,020 | 95,570 | 100,348,500 |
29/06/2017 | 1,070 | 0.03 ▲ | 2.88 | 1,030 | 1,080 | 1,030 | 150,190 | 160,703,300 |
28/06/2017 | 1,040 | 0.00 ■■ | 0.00 | 1,040 | 1,090 | 1,040 | 28,340 | 29,473,600 |
27/06/2017 | 1,040 | 0.00 ■■ | 0.00 | 1,040 | 1,040 | 1,010 | 72,600 | 75,504,000 |
26/06/2017 | 1,040 | -0.07 ▼ | -6.31 | 1,080 | 1,110 | 1,040 | 327,610 | 340,714,400 |
23/06/2017 | 1,110 | -0.04 ▼ | -3.48 | 1,180 | 1,180 | 1,070 | 89,970 | 99,866,700 |
22/06/2017 | 1,150 | 0.01 ▲ | 0.88 | 1,080 | 1,170 | 1,080 | 83,010 | 95,461,500 |
21/06/2017 | 1,140 | -0.02 ▼ | -1.72 | 1,160 | 1,160 | 1,080 | 106,310 | 121,193,400 |
20/06/2017 | 1,160 | 0.02 ▲ | 1.75 | 1,170 | 1,170 | 1,150 | 23,530 | 27,294,800 |
19/06/2017 | 1,140 | 0.07 ▲ | 6.54 | 1,060 | 1,140 | 1,060 | 449,460 | 512,384,400 |
16/06/2017 | 1,070 | -0.05 ▼ | -4.46 | 1,160 | 1,160 | 1,070 | 69,040 | 73,872,800 |
15/06/2017 | 1,120 | -0.08 ▼ | -6.67 | 1,200 | 1,200 | 1,120 | 89,490 | 100,228,800 |
14/06/2017 | 1,200 | -0.03 ▼ | -2.44 | 1,170 | 1,230 | 1,170 | 70,810 | 84,972,000 |
13/06/2017 | 1,230 | 0.07 ▲ | 6.03 | 1,080 | 1,240 | 1,080 | 243,720 | 299,775,600 |
12/06/2017 | 1,160 | -0.08 ▼ | -6.45 | 1,240 | 1,240 | 1,160 | 283,710 | 329,103,600 |
09/06/2017 | 1,240 | -0.09 ▼ | -6.77 | 1,330 | 1,330 | 1,240 | 245,420 | 304,320,800 |
08/06/2017 | 1,330 | 0.08 ▲ | 6.40 | 1,330 | 1,330 | 1,250 | 485,060 | 645,129,800 |
07/06/2017 | 1,250 | 0.08 ▲ | 6.84 | 1,250 | 1,250 | 1,170 | 887,750 | 1,109,687,500 |
06/06/2017 | 1,170 | 0.07 ▲ | 6.36 | 1,170 | 1,170 | 1,120 | 677,980 | 793,236,600 |
05/06/2017 | 1,100 | 0.07 ▲ | 6.80 | 1,100 | 1,100 | 1,090 | 174,440 | 191,884,000 |
02/06/2017 | 1,030 | 0.03 ▲ | 3.00 | 1,060 | 1,070 | 1,000 | 230,860 | 237,785,800 |
01/06/2017 | 1,000 | 0.00 ■■ | 0.00 | 1,070 | 1,070 | 970 | 5,040 | 5,040,000 |
31/05/2017 | 1,000 | 0.02 ▲ | 2.04 | 980 | 1,000 | 960 | 9,650 | 9,650,000 |
30/05/2017 | 980 | -0.01 ▼ | -1.01 | 1,050 | 1,050 | 960 | 59,310 | 58,123,800 |
29/05/2017 | 990 | 0.06 ▲ | 6.45 | 940 | 990 | 940 | 199,090 | 197,099,100 |
26/05/2017 | 930 | 0.01 ▲ | 1.09 | 920 | 930 | 900 | 39,210 | 36,465,300 |
25/05/2017 | 920 | 0.00 ■■ | 0.00 | 930 | 930 | 900 | 22,300 | 20,516,000 |
24/05/2017 | 920 | 0.00 ■■ | 0.00 | 930 | 930 | 900 | 61,090 | 56,202,800 |
23/05/2017 | 920 | 0.02 ▲ | 2.22 | 920 | 920 | 900 | 20,680 | 19,025,600 |
22/05/2017 | 900 | -0.01 ▼ | -1.10 | 900 | 910 | 890 | 100,790 | 90,711,000 |
19/05/2017 | 910 | 0.00 ■■ | 0.00 | 870 | 930 | 870 | 41,300 | 37,583,000 |
18/05/2017 | 910 | -0.05 ▼ | -5.21 | 960 | 960 | 900 | 82,730 | 75,284,300 |
17/05/2017 | 960 | 0.00 ■■ | 0.00 | 990 | 1,000 | 960 | 30,290 | 29,078,400 |
16/05/2017 | 960 | 0.06 ▲ | 6.67 | 900 | 960 | 900 | 200,070 | 192,067,200 |
15/05/2017 | 900 | 0.01 ▲ | 1.12 | 870 | 900 | 870 | 178,160 | 160,344,000 |
09/05/2017 | 940 | 0.01 ▲ | 1.08 | 920 | 940 | 890 | 35,540 | 33,407,600 |
08/05/2017 | 930 | -0.01 ▼ | -1.06 | 950 | 950 | 930 | 46,510 | 43,254,300 |
05/05/2017 | 940 | 0.02 ▲ | 2.17 | 960 | 960 | 910 | 34,830 | 32,740,200 |
04/05/2017 | 920 | 0.00 ■■ | 0.00 | 910 | 930 | 910 | 28,170 | 25,916,400 |
03/05/2017 | 920 | -0.04 ▼ | -4.17 | 1,020 | 1,020 | 920 | 5,810 | 5,345,200 |
28/04/2017 | 960 | 0.00 ■■ | 0.00 | 960 | 960 | 940 | 41,960 | 40,281,600 |
27/04/2017 | 960 | 0.04 ▲ | 4.35 | 970 | 970 | 960 | 9,790 | 9,398,400 |
26/04/2017 | 920 | -0.03 ▼ | -3.16 | 960 | 980 | 900 | 14,110 | 12,981,200 |
25/04/2017 | 950 | 0.02 ▲ | 2.15 | 880 | 960 | 880 | 6,570 | 6,241,500 |
24/04/2017 | 930 | -0.07 ▼ | -7.00 | 1,000 | 1,000 | 930 | 67,560 | 62,830,800 |
21/04/2017 | 1,000 | 0.00 ■■ | 0.00 | 1,000 | 1,000 | 970 | 23,880 | 23,880,000 |
20/04/2017 | 1,000 | -0.01 ▼ | -0.99 | 1,070 | 1,070 | 1,000 | 32,800 | 32,800,000 |
19/04/2017 | 1,010 | 0.02 ▲ | 2.02 | 990 | 1,050 | 990 | 47,580 | 48,055,800 |
18/04/2017 | 990 | -0.07 ▼ | -6.60 | 1,000 | 1,000 | 990 | 149,170 | 147,678,300 |
17/04/2017 | 1,060 | -0.07 ▼ | -6.19 | 1,130 | 1,130 | 1,060 | 117,580 | 124,634,800 |
14/04/2017 | 1,130 | -0.08 ▼ | -6.61 | 1,140 | 1,140 | 1,130 | 35,900 | 40,567,000 |
13/04/2017 | 1,210 | -0.06 ▼ | -4.72 | 1,260 | 1,280 | 1,190 | 44,820 | 54,232,200 |
12/04/2017 | 1,270 | 0.08 ▲ | 6.72 | 1,250 | 1,270 | 1,190 | 245,900 | 312,293,000 |
11/04/2017 | 1,190 | 0.07 ▲ | 6.25 | 1,120 | 1,190 | 1,110 | 143,450 | 170,705,500 |
10/04/2017 | 1,120 | -0.08 ▼ | -6.67 | 1,150 | 1,210 | 1,120 | 155,910 | 174,619,200 |
07/04/2017 | 1,200 | -0.09 ▼ | -6.98 | 1,270 | 1,270 | 1,200 | 233,000 | 279,600,000 |
05/04/2017 | 1,290 | 0.02 ▲ | 1.57 | 1,270 | 1,320 | 1,270 | 30,750 | 39,667,500 |
04/04/2017 | 1,270 | -0.03 ▼ | -2.31 | 1,320 | 1,320 | 1,270 | 24,220 | 30,759,400 |
03/04/2017 | 1,300 | -0.01 ▼ | -0.76 | 1,310 | 1,310 | 1,290 | 27,930 | 36,309,000 |
31/03/2017 | 1,310 | 0.01 ▲ | 0.77 | 1,330 | 1,330 | 1,290 | 2,980 | 3,903,800 |
30/03/2017 | 1,300 | -0.01 ▼ | -0.76 | 1,310 | 1,330 | 1,300 | 30,290 | 39,377,000 |
29/03/2017 | 1,310 | 0.02 ▲ | 1.55 | 1,290 | 1,320 | 1,280 | 77,190 | 101,118,900 |
28/03/2017 | 1,290 | -0.02 ▼ | -1.53 | 1,320 | 1,320 | 1,290 | 58,050 | 74,884,500 |
27/03/2017 | 1,310 | 0.02 ▲ | 1.55 | 1,300 | 1,340 | 1,280 | 28,900 | 37,859,000 |
24/03/2017 | 1,290 | -0.02 ▼ | -1.53 | 1,300 | 1,310 | 1,290 | 32,310 | 41,679,900 |
23/03/2017 | 1,310 | -0.01 ▼ | -0.76 | 1,320 | 1,320 | 1,300 | 57,850 | 75,783,500 |
22/03/2017 | 1,320 | 0.00 ■■ | 0.00 | 1,290 | 1,320 | 1,290 | 81,480 | 107,553,600 |
21/03/2017 | 1,320 | 0.01 ▲ | 0.76 | 1,320 | 1,330 | 1,320 | 14,130 | 18,651,600 |
20/03/2017 | 1,310 | -0.01 ▼ | -0.76 | 1,350 | 1,350 | 1,300 | 29,890 | 39,155,900 |
17/03/2017 | 1,320 | 0.00 ■■ | 0.00 | 1,320 | 1,350 | 1,320 | 50,680 | 66,897,600 |
16/03/2017 | 1,320 | 0.01 ▲ | 0.76 | 1,310 | 1,320 | 1,300 | 41,110 | 54,265,200 |
15/03/2017 | 1,310 | -0.02 ▼ | -1.50 | 1,350 | 1,360 | 1,310 | 30,600 | 40,086,000 |
14/03/2017 | 1,330 | -0.03 ▼ | -2.21 | 1,360 | 1,360 | 1,310 | 87,190 | 115,962,700 |
13/03/2017 | 1,360 | -0.02 ▼ | -1.45 | 1,350 | 1,360 | 1,320 | 69,010 | 93,853,600 |
10/03/2017 | 1,380 | 0.02 ▲ | 1.47 | 1,360 | 1,380 | 1,350 | 16,930 | 23,363,400 |
09/03/2017 | 1,360 | 0.00 ■■ | 0.00 | 1,350 | 1,370 | 1,350 | 41,490 | 56,426,400 |
08/03/2017 | 1,360 | -0.02 ▼ | -1.45 | 1,350 | 1,380 | 1,350 | 31,030 | 42,200,800 |
07/03/2017 | 1,380 | 0.02 ▲ | 1.47 | 1,360 | 1,380 | 1,320 | 22,680 | 31,298,400 |
06/03/2017 | 1,360 | -0.01 ▼ | -0.73 | 1,360 | 1,370 | 1,350 | 84,080 | 114,348,800 |
03/03/2017 | 1,370 | 0.01 ▲ | 0.74 | 1,360 | 1,390 | 1,350 | 61,090 | 83,693,300 |
02/03/2017 | 1,360 | -0.03 ▼ | -2.16 | 1,390 | 1,390 | 1,360 | 94,950 | 129,132,000 |
01/03/2017 | 1,390 | -0.04 ▼ | -2.80 | 1,440 | 1,470 | 1,360 | 77,990 | 108,406,100 |
28/02/2017 | 1,430 | 0.02 ▲ | 1.42 | 1,440 | 1,450 | 1,410 | 41,970 | 60,017,100 |
27/02/2017 | 1,410 | -0.05 ▼ | -3.42 | 1,410 | 1,460 | 1,400 | 41,910 | 59,093,100 |
24/02/2017 | 1,460 | 0.03 ▲ | 2.10 | 1,430 | 1,480 | 1,430 | 38,060 | 55,567,600 |
23/02/2017 | 1,430 | -0.05 ▼ | -3.38 | 1,420 | 1,480 | 1,420 | 35,540 | 50,822,200 |
22/02/2017 | 1,480 | 0.00 ■■ | 0.00 | 1,580 | 1,580 | 1,480 | 127,450 | 188,626,000 |
21/02/2017 | 1,480 | 0.08 ▲ | 5.71 | 1,380 | 1,480 | 1,380 | 156,740 | 231,975,200 |
20/02/2017 | 1,400 | -0.03 ▼ | -2.10 | 1,390 | 1,430 | 1,370 | 57,330 | 80,262,000 |
17/02/2017 | 1,430 | 0.00 ■■ | 0.00 | 1,440 | 1,440 | 1,390 | 56,720 | 81,109,600 |
16/02/2017 | 1,430 | 0.03 ▲ | 2.14 | 1,390 | 1,450 | 1,380 | 42,180 | 60,317,400 |
15/02/2017 | 1,400 | -0.03 ▼ | -2.10 | 1,410 | 1,490 | 1,400 | 9,110 | 12,754,000 |
14/02/2017 | 1,430 | 0.00 ■■ | 0.00 | 1,410 | 1,460 | 1,400 | 66,160 | 94,608,800 |
13/02/2017 | 1,430 | 0.00 ■■ | 0.00 | 1,440 | 1,440 | 1,400 | 14,030 | 20,062,900 |
10/02/2017 | 1,430 | -0.09 ▼ | -5.92 | 1,550 | 1,550 | 1,420 | 16,480 | 23,566,400 |
09/02/2017 | 1,520 | 0.06 ▲ | 4.11 | 1,460 | 1,530 | 1,450 | 7,050 | 10,716,000 |
08/02/2017 | 1,460 | -0.03 ▼ | -2.01 | 1,410 | 1,470 | 1,400 | 46,570 | 67,992,200 |
07/02/2017 | 1,490 | -0.08 ▼ | -5.10 | 1,570 | 1,570 | 1,490 | 15,940 | 23,750,600 |
06/02/2017 | 1,570 | 0.09 ▲ | 6.08 | 1,480 | 1,570 | 1,410 | 30,290 | 47,555,300 |
03/02/2017 | 1,480 | 0.08 ▲ | 5.71 | 1,400 | 1,490 | 1,400 | 1,320 | 1,953,600 |
02/02/2017 | 1,400 | -0.03 ▼ | -2.10 | 1,470 | 1,480 | 1,400 | 7,270 | 10,178,000 |
25/01/2017 | 1,430 | 0.01 ▲ | 0.70 | 1,420 | 1,430 | 1,420 | 15,640 | 22,365,200 |
24/01/2017 | 1,420 | 0.04 ▲ | 2.90 | 1,380 | 1,430 | 1,380 | 9,260 | 13,149,200 |
23/01/2017 | 1,380 | -0.03 ▼ | -2.13 | 1,410 | 1,410 | 1,350 | 4,800 | 6,624,000 |
20/01/2017 | 1,410 | 0.02 ▲ | 1.44 | 1,390 | 1,410 | 1,380 | 5,020 | 7,078,200 |
19/01/2017 | 1,390 | 0.03 ▲ | 2.21 | 1,430 | 1,430 | 1,390 | 5,630 | 7,825,700 |
18/01/2017 | 1,360 | -0.08 ▼ | -5.56 | 1,450 | 1,450 | 1,360 | 2,220 | 3,019,200 |
17/01/2017 | 1,440 | 0.05 ▲ | 3.60 | 1,390 | 1,440 | 1,390 | 40,760 | 58,694,400 |
16/01/2017 | 1,390 | 0.00 ■■ | 0.00 | 1,390 | 1,390 | 1,330 | 13,010 | 18,083,900 |
13/01/2017 | 1,390 | -0.05 ▼ | -3.47 | 1,370 | 1,400 | 1,340 | 57,140 | 79,424,600 |
12/01/2017 | 1,440 | 0.00 ■■ | 0.00 | 1,440 | 1,440 | 1,360 | 4,410 | 6,350,400 |
11/01/2017 | 1,440 | -0.05 ▼ | -3.36 | 1,420 | 1,440 | 1,390 | 64,340 | 92,649,600 |
10/01/2017 | 1,490 | 0.03 ▲ | 2.05 | 1,420 | 1,490 | 1,400 | 6,730 | 10,027,700 |
09/01/2017 | 1,460 | -0.02 ▼ | -1.35 | 1,470 | 1,560 | 1,410 | 3,840 | 5,606,400 |
06/01/2017 | 1,480 | -0.02 ▼ | -1.33 | 1,500 | 1,500 | 1,400 | 37,700 | 55,796,000 |
05/01/2017 | 1,500 | -0.08 ▼ | -5.06 | 1,580 | 1,580 | 1,500 | 540 | 810,000 |
04/01/2017 | 1,580 | 0.00 ■■ | 0.00 | 1,570 | 1,580 | 1,550 | 840 | 1,327,200 |
03/01/2017 | 1,580 | -0.01 ▼ | -0.63 | 1,590 | 1,590 | 1,500 | 1,520 | 2,401,600 |
30/12/2016 | 1,590 | 0.04 ▲ | 2.58 | 1,470 | 1,590 | 1,470 | 7,310 | 11,622,900 |
29/12/2016 | 1,550 | -0.04 ▼ | -2.52 | 1,590 | 1,600 | 1,500 | 10,560 | 16,368,000 |
28/12/2016 | 1,590 | 0.00 ■■ | 0.00 | 1,610 | 1,610 | 1,500 | 50 | 79,500 |
27/12/2016 | 1,590 | 0.09 ▲ | 6.00 | 1,600 | 1,600 | 1,470 | 3,590 | 5,708,100 |
26/12/2016 | 1,500 | -0.08 ▼ | -5.06 | 1,640 | 1,640 | 1,500 | 3,510 | 5,265,000 |
23/12/2016 | 1,580 | -0.10 ▼ | -5.95 | 1,680 | 1,680 | 1,570 | 7,050 | 11,139,000 |
22/12/2016 | 1,680 | 0.07 ▲ | 4.35 | 1,620 | 1,680 | 1,620 | 20 | 33,600 |
21/12/2016 | 1,610 | 0.07 ▲ | 4.55 | 1,540 | 1,630 | 1,530 | 49,350 | 79,453,500 |
20/12/2016 | 1,540 | 0.04 ▲ | 2.67 | 1,450 | 1,540 | 1,450 | 2,680 | 4,127,200 |
19/12/2016 | 1,500 | 0.03 ▲ | 2.04 | 1,570 | 1,570 | 1,500 | 31,290 | 46,935,000 |
16/12/2016 | 1,470 | -0.05 ▼ | -3.29 | 1,430 | 1,600 | 1,430 | 39,250 | 57,697,500 |
15/12/2016 | 1,520 | -0.06 ▼ | -3.80 | 1,500 | 1,650 | 1,470 | 65,510 | 99,575,200 |
14/12/2016 | 1,580 | -0.10 ▼ | -5.95 | 1,750 | 1,750 | 1,570 | 33,260 | 52,550,800 |
13/12/2016 | 1,680 | 0.07 ▲ | 4.35 | 1,520 | 1,680 | 1,500 | 31,070 | 52,197,600 |
12/12/2016 | 1,610 | -0.12 ▼ | -6.94 | 1,790 | 1,790 | 1,610 | 30,260 | 48,718,600 |
09/12/2016 | 1,730 | 0.11 ▲ | 6.79 | 1,620 | 1,730 | 1,610 | 79,490 | 137,517,700 |
08/12/2016 | 1,620 | -0.12 ▼ | -6.90 | 1,740 | 1,740 | 1,620 | 60,710 | 98,350,200 |
07/12/2016 | 1,740 | 0.00 ■■ | 0.00 | 1,750 | 1,820 | 1,660 | 5,550 | 9,657,000 |
06/12/2016 | 1,740 | 0.11 ▲ | 6.75 | 1,650 | 1,740 | 1,650 | 59,890 | 104,208,600 |
05/12/2016 | 1,630 | -0.05 ▼ | -2.98 | 1,690 | 1,690 | 1,570 | 69,360 | 113,056,800 |
02/12/2016 | 1,680 | -0.12 ▼ | -6.67 | 1,710 | 1,780 | 1,680 | 160,460 | 269,572,800 |
01/12/2016 | 1,800 | -0.01 ▼ | -0.55 | 1,890 | 1,900 | 1,720 | 40,380 | 72,684,000 |
30/11/2016 | 1,810 | 0.11 ▲ | 6.47 | 1,620 | 1,810 | 1,620 | 172,640 | 312,478,400 |
29/11/2016 | 1,700 | -0.12 ▼ | -6.59 | 1,810 | 1,900 | 1,700 | 148,390 | 252,263,000 |
28/11/2016 | 1,820 | -0.13 ▼ | -6.67 | 1,850 | 1,870 | 1,820 | 143,530 | 261,224,600 |
25/11/2016 | 1,950 | -0.14 ▼ | -6.70 | 1,980 | 2,090 | 1,950 | 76,800 | 149,760,000 |
24/11/2016 | 2,090 | -0.01 ▼ | -0.48 | 2,100 | 2,150 | 1,960 | 184,620 | 385,855,800 |
23/11/2016 | 2,100 | 0.09 ▲ | 4.48 | 2,100 | 2,150 | 1,970 | 208,120 | 437,052,000 |
22/11/2016 | 2,010 | 0.13 ▲ | 6.91 | 2,010 | 2,010 | 1,920 | 167,550 | 336,775,500 |
21/11/2016 | 1,880 | 0.12 ▲ | 6.82 | 1,760 | 1,880 | 1,760 | 91,230 | 171,512,400 |
18/11/2016 | 1,760 | -0.13 ▼ | -6.88 | 1,760 | 1,950 | 1,760 | 202,670 | 356,699,200 |
17/11/2016 | 1,890 | -0.14 ▼ | -6.90 | 2,170 | 2,170 | 1,890 | 367,700 | 694,953,000 |
16/11/2016 | 2,030 | 0.13 ▲ | 6.84 | 2,030 | 2,030 | 2,030 | 30,450 | 61,813,500 |
15/11/2016 | 1,900 | 0.12 ▲ | 6.74 | 1,900 | 1,900 | 1,900 | 120,220 | 228,418,000 |
14/11/2016 | 1,780 | 0.11 ▲ | 6.59 | 1,780 | 1,780 | 1,750 | 139,200 | 247,776,000 |
11/11/2016 | 1,670 | 0.10 ▲ | 6.37 | 1,660 | 1,670 | 1,660 | 64,610 | 107,898,700 |
10/11/2016 | 1,570 | 0.10 ▲ | 6.80 | 1,480 | 1,570 | 1,460 | 129,600 | 203,472,000 |
09/11/2016 | 1,470 | 0.00 ■■ | 0.00 | 1,470 | 1,520 | 1,370 | 16,780 | 24,666,600 |
08/11/2016 | 1,470 | 0.00 ■■ | 0.00 | 1,570 | 1,570 | 1,450 | 117,150 | 172,210,500 |
07/11/2016 | 1,470 | 0.09 ▲ | 6.52 | 1,410 | 1,470 | 1,380 | 51,690 | 75,984,300 |
04/11/2016 | 1,380 | 0.09 ▲ | 6.98 | 1,300 | 1,380 | 1,300 | 72,320 | 99,801,600 |
03/11/2016 | 1,290 | 0.00 ■■ | 0.00 | 1,260 | 1,310 | 1,260 | 21,270 | 27,438,300 |
02/11/2016 | 1,290 | 0.00 ■■ | 0.00 | 1,230 | 1,310 | 1,230 | 16,750 | 21,607,500 |
01/11/2016 | 1,290 | -0.02 ▼ | -1.53 | 1,300 | 1,300 | 1,270 | 15,200 | 19,608,000 |
31/10/2016 | 1,310 | 0.02 ▲ | 1.55 | 1,230 | 1,310 | 1,220 | 16,930 | 22,178,300 |
28/10/2016 | 1,290 | 0.00 ■■ | 0.00 | 1,290 | 1,290 | 1,220 | 29,800 | 38,442,000 |
27/10/2016 | 1,290 | 0.01 ▲ | 0.78 | 1,290 | 1,290 | 1,290 | 1,210 | 1,560,900 |
26/10/2016 | 1,280 | 0.07 ▲ | 5.79 | 1,230 | 1,290 | 1,230 | 26,320 | 33,689,600 |
25/10/2016 | 1,210 | -0.05 ▼ | -3.97 | 1,210 | 1,230 | 1,210 | 14,470 | 17,508,700 |
24/10/2016 | 1,260 | -0.01 ▼ | -0.79 | 1,270 | 1,270 | 1,230 | 160 | 201,600 |
21/10/2016 | 1,270 | 0.00 ■■ | 0.00 | 1,270 | 1,270 | 1,270 | 29,120 | 36,982,400 |
20/10/2016 | 1,270 | -0.03 ▼ | -2.31 | 1,280 | 1,290 | 1,210 | 60,680 | 77,063,600 |
19/10/2016 | 1,300 | -0.07 ▼ | -5.11 | 1,330 | 1,330 | 1,280 | 104,780 | 136,214,000 |
18/10/2016 | 1,370 | -0.01 ▼ | -0.72 | 1,380 | 1,380 | 1,300 | 8,860 | 12,138,200 |
17/10/2016 | 1,380 | 0.02 ▲ | 1.47 | 1,390 | 1,390 | 1,320 | 60 | 82,800 |
14/10/2016 | 1,360 | -0.03 ▼ | -2.16 | 1,390 | 1,390 | 1,350 | 29,300 | 39,848,000 |
13/10/2016 | 1,390 | 0.06 ▲ | 4.51 | 1,300 | 1,400 | 1,300 | 24,930 | 34,652,700 |
12/10/2016 | 1,330 | 0.03 ▲ | 2.31 | 1,300 | 1,330 | 1,300 | 6,410 | 8,525,300 |
11/10/2016 | 1,300 | 0.01 ▲ | 0.78 | 1,290 | 1,310 | 1,280 | 6,240 | 8,112,000 |
10/10/2016 | 1,290 | 0.00 ■■ | 0.00 | 1,350 | 1,350 | 1,290 | 30,780 | 39,706,200 |
07/10/2016 | 1,290 | -0.03 ▼ | -2.27 | 1,330 | 1,330 | 1,270 | 7,290 | 9,404,100 |
06/10/2016 | 1,320 | -0.01 ▼ | -0.75 | 1,350 | 1,350 | 1,270 | 3,620 | 4,778,400 |
05/10/2016 | 1,330 | -0.06 ▼ | -4.32 | 1,350 | 1,350 | 1,300 | 68,160 | 90,652,800 |
04/10/2016 | 1,390 | -0.01 ▼ | -0.71 | 1,400 | 1,400 | 1,310 | 43,040 | 59,825,600 |
03/10/2016 | 1,400 | 0.01 ▲ | 0.72 | 1,370 | 1,400 | 1,300 | 57,400 | 80,360,000 |
30/09/2016 | 1,390 | -0.02 ▼ | -1.42 | 1,410 | 1,410 | 1,340 | 28,220 | 39,225,800 |
29/09/2016 | 1,410 | -0.07 ▼ | -4.73 | 1,460 | 1,490 | 1,400 | 39,170 | 55,229,700 |
28/09/2016 | 1,480 | 0.07 ▲ | 4.96 | 1,470 | 1,490 | 1,460 | 51,030 | 75,524,400 |
27/09/2016 | 1,410 | 0.04 ▲ | 2.92 | 1,420 | 1,420 | 1,380 | 32,410 | 45,698,100 |
26/09/2016 | 1,370 | 0.00 ■■ | 0.00 | 1,370 | 1,400 | 1,370 | 47,070 | 64,485,900 |
23/09/2016 | 1,370 | 0.01 ▲ | 0.74 | 1,360 | 1,400 | 1,360 | 15,570 | 21,330,900 |
22/09/2016 | 1,360 | -0.01 ▼ | -0.73 | 1,340 | 1,390 | 1,340 | 33,500 | 45,560,000 |
21/09/2016 | 1,370 | -0.01 ▼ | -0.72 | 1,380 | 1,410 | 1,360 | 22,040 | 30,194,800 |
20/09/2016 | 1,380 | -0.02 ▼ | -1.43 | 1,400 | 1,410 | 1,380 | 31,320 | 43,221,600 |
19/09/2016 | 1,400 | 0.01 ▲ | 0.72 | 1,400 | 1,430 | 1,390 | 21,880 | 30,632,000 |
16/09/2016 | 1,390 | -0.01 ▼ | -0.71 | 1,360 | 1,390 | 1,330 | 18,380 | 25,548,200 |
15/09/2016 | 1,400 | -0.01 ▼ | -0.71 | 1,400 | 1,430 | 1,380 | 19,890 | 27,846,000 |
14/09/2016 | 1,410 | 0.00 ■■ | 0.00 | 1,480 | 1,490 | 1,410 | 19,600 | 27,636,000 |
13/09/2016 | 1,410 | -0.08 ▼ | -5.37 | 1,500 | 1,500 | 1,400 | 14,080 | 19,852,800 |
12/09/2016 | 1,490 | -0.11 ▼ | -6.88 | 1,500 | 1,510 | 1,490 | 19,980 | 29,770,200 |
09/09/2016 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 1,600 | 1,500 | 40,100 | 64,160,000 |
08/09/2016 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 1,600 | 1,500 | 43,880 | 70,208,000 |
07/09/2016 | 1,600 | 0.10 ▲ | 6.67 | 1,600 | 1,600 | 1,500 | 97,670 | 156,272,000 |
06/09/2016 | 1,500 | 0.10 ▲ | 7.14 | 1,300 | 1,500 | 1,300 | 141,560 | 212,340,000 |
05/09/2016 | 1,400 | -0.10 ▼ | -6.67 | 1,500 | 1,600 | 1,400 | 123,680 | 173,152,000 |
01/09/2016 | 1,500 | -0.10 ▼ | -6.25 | 1,600 | 1,600 | 1,500 | 67,510 | 101,265,000 |
31/08/2016 | 1,600 | -0.10 ▼ | -5.88 | 1,600 | 1,700 | 1,600 | 13,790 | 22,064,000 |
30/08/2016 | 1,700 | 0.00 ■■ | 0.00 | 1,600 | 1,700 | 1,600 | 49,410 | 83,997,000 |
29/08/2016 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 1,700 | 1,600 | 132,130 | 224,621,000 |
26/08/2016 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 1,700 | 1,600 | 29,120 | 49,504,000 |
25/08/2016 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 1,700 | 1,600 | 1,150 | 1,955,000 |
24/08/2016 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 1,800 | 1,600 | 15,520 | 26,384,000 |
23/08/2016 | 1,700 | -0.10 ▼ | -5.56 | 1,700 | 1,800 | 1,700 | 5,860 | 9,962,000 |
22/08/2016 | 1,800 | 0.00 ■■ | 0.00 | 1,700 | 1,800 | 1,700 | 12,410 | 22,338,000 |
19/08/2016 | 1,800 | 0.10 ▲ | 5.88 | 1,700 | 1,800 | 1,600 | 16,430 | 29,574,000 |
18/08/2016 | 1,700 | -0.10 ▼ | -5.56 | 1,800 | 1,800 | 1,700 | 75,180 | 127,806,000 |
17/08/2016 | 1,800 | 0.10 ▲ | 5.88 | 1,700 | 1,800 | 1,700 | 25,580 | 46,044,000 |
16/08/2016 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 1,800 | 1,700 | 23,370 | 39,729,000 |
15/08/2016 | 1,700 | 0.00 ■■ | 0.00 | 1,700 | 1,700 | 1,600 | 2,500 | 4,250,000 |
12/08/2016 | 1,700 | -0.10 ▼ | -5.56 | 1,800 | 1,800 | 1,700 | 52,480 | 89,216,000 |
11/08/2016 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 1,800 | 1,700 | 66,440 | 119,592,000 |
10/08/2016 | 1,800 | 0.00 ■■ | 0.00 | 1,700 | 1,800 | 1,700 | 13,920 | 25,056,000 |
09/08/2016 | 1,800 | 0.10 ▲ | 5.88 | 1,800 | 1,800 | 1,600 | 24,860 | 44,748,000 |
08/08/2016 | 1,700 | -0.10 ▼ | -5.56 | 1,800 | 1,900 | 1,700 | 136,600 | 232,220,000 |
05/08/2016 | 1,800 | 0.10 ▲ | 5.88 | 1,700 | 1,800 | 1,700 | 131,970 | 237,546,000 |
04/08/2016 | 1,700 | -0.10 ▼ | -5.56 | 1,800 | 1,800 | 1,700 | 92,950 | 158,015,000 |
03/08/2016 | 1,800 | 0.10 ▲ | 5.88 | 1,700 | 1,800 | 1,700 | 170,040 | 306,072,000 |
02/08/2016 | 1,700 | -0.10 ▼ | -5.56 | 1,700 | 1,800 | 1,700 | 69,930 | 118,881,000 |
01/08/2016 | 1,800 | 0.00 ■■ | 0.00 | 1,700 | 1,800 | 1,700 | 57,180 | 102,924,000 |
29/07/2016 | 1,800 | 0.10 ▲ | 5.88 | 1,700 | 1,800 | 1,700 | 121,040 | 217,872,000 |
28/07/2016 | 1,700 | -0.10 ▼ | -5.56 | 1,900 | 1,900 | 1,700 | 61,540 | 104,618,000 |
27/07/2016 | 1,800 | -0.10 ▼ | -5.26 | 1,900 | 1,900 | 1,800 | 43,480 | 78,264,000 |
26/07/2016 | 1,900 | -0.10 ▼ | -5.00 | 2,000 | 2,000 | 1,900 | 31,260 | 59,394,000 |
25/07/2016 | 2,000 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,900 | 15,070 | 30,140,000 |
22/07/2016 | 2,000 | 0.10 ▲ | 5.26 | 1,900 | 2,000 | 1,900 | 24,130 | 48,260,000 |
21/07/2016 | 1,900 | -0.10 ▼ | -5.00 | 2,000 | 2,000 | 1,900 | 160,250 | 304,475,000 |
20/07/2016 | 2,000 | 0.10 ▲ | 5.26 | 2,000 | 2,000 | 1,900 | 49,030 | 98,060,000 |
19/07/2016 | 1,900 | -0.10 ▼ | -5.00 | 2,000 | 2,000 | 1,900 | 22,590 | 42,921,000 |
18/07/2016 | 2,000 | -0.10 ▼ | -4.76 | 2,100 | 2,100 | 2,000 | 25,380 | 50,760,000 |
15/07/2016 | 2,100 | 0.00 ■■ | 0.00 | 2,000 | 2,100 | 2,000 | 18,360 | 38,556,000 |
14/07/2016 | 2,100 | 0.10 ▲ | 5.00 | 1,900 | 2,100 | 1,900 | 175,480 | 368,508,000 |
13/07/2016 | 2,000 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,900 | 100,080 | 200,160,000 |
12/07/2016 | 2,000 | 0.00 ■■ | 0.00 | 2,100 | 2,100 | 2,000 | 41,890 | 83,780,000 |
11/07/2016 | 2,000 | 0.00 ■■ | 0.00 | 2,100 | 2,100 | 2,000 | 44,030 | 88,060,000 |
08/07/2016 | 2,000 | -0.10 ▼ | -4.76 | 2,200 | 2,200 | 2,000 | 51,400 | 102,800,000 |
07/07/2016 | 2,100 | -0.10 ▼ | -4.55 | 2,100 | 2,300 | 2,100 | 149,760 | 314,496,000 |
06/07/2016 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,200 | 2,100 | 160,470 | 353,034,000 |
05/07/2016 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,300 | 2,100 | 61,450 | 135,190,000 |
04/07/2016 | 2,200 | 0.00 ■■ | 0.00 | 2,100 | 2,300 | 2,100 | 70,690 | 155,518,000 |
01/07/2016 | 2,200 | -0.10 ▼ | -4.35 | 2,300 | 2,300 | 2,200 | 110,800 | 243,760,000 |
30/06/2016 | 2,300 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 148,860 | 342,378,000 |
29/06/2016 | 2,300 | 0.10 ▲ | 4.55 | 2,300 | 2,300 | 2,300 | 84,880 | 195,224,000 |
28/06/2016 | 2,200 | 0.10 ▲ | 4.76 | 2,200 | 2,200 | 2,100 | 47,400 | 104,280,000 |
27/06/2016 | 2,100 | -0.10 ▼ | -4.55 | 2,200 | 2,300 | 2,100 | 181,390 | 380,919,000 |
24/06/2016 | 2,200 | -0.10 ▼ | -4.35 | 2,300 | 2,400 | 2,200 | 190,110 | 418,242,000 |
23/06/2016 | 2,300 | -0.10 ▼ | -4.17 | 2,400 | 2,500 | 2,300 | 151,210 | 347,783,000 |
22/06/2016 | 2,400 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 94,210 | 226,104,000 |
21/06/2016 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,300 | 212,740 | 510,576,000 |
20/06/2016 | 2,400 | -0.10 ▼ | -4.00 | 2,600 | 2,600 | 2,400 | 109,250 | 262,200,000 |
17/06/2016 | 2,500 | -0.10 ▼ | -3.85 | 2,600 | 2,600 | 2,500 | 164,560 | 411,400,000 |
16/06/2016 | 2,600 | -0.10 ▼ | -3.70 | 2,700 | 2,800 | 2,600 | 168,130 | 437,138,000 |
15/06/2016 | 2,700 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,700 | 140,570 | 379,539,000 |
14/06/2016 | 2,700 | 0.10 ▲ | 3.85 | 2,600 | 2,700 | 2,500 | 53,030 | 143,181,000 |
13/06/2016 | 2,600 | -0.10 ▼ | -3.70 | 2,600 | 2,700 | 2,600 | 177,030 | 460,278,000 |
10/06/2016 | 2,700 | -0.10 ▼ | -3.57 | 2,700 | 2,800 | 2,700 | 193,900 | 523,530,000 |
09/06/2016 | 2,800 | -0.10 ▼ | -3.45 | 2,900 | 2,900 | 2,800 | 134,280 | 375,984,000 |
08/06/2016 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,800 | 184,340 | 534,586,000 |
07/06/2016 | 2,900 | 0.10 ▲ | 3.57 | 2,800 | 2,900 | 2,800 | 267,180 | 774,822,000 |
06/06/2016 | 2,800 | -0.10 ▼ | -3.45 | 3,000 | 3,000 | 2,800 | 696,110 | 1,949,108,000 |
03/06/2016 | 2,900 | 0.10 ▲ | 3.57 | 2,900 | 2,900 | 2,900 | 135,390 | 392,631,000 |
02/06/2016 | 2,800 | 0.10 ▲ | 3.70 | 2,800 | 2,800 | 2,800 | 45,160 | 126,448,000 |
01/06/2016 | 2,700 | 0.10 ▲ | 3.85 | 2,700 | 2,700 | 2,700 | 51,470 | 138,969,000 |
31/05/2016 | 2,600 | 0.10 ▲ | 4.00 | 2,600 | 2,600 | 2,600 | 84,190 | 218,894,000 |
30/05/2016 | 2,500 | 0.10 ▲ | 4.17 | 2,500 | 2,500 | 2,500 | 1,530,210 | 3,825,525,000 |
27/05/2016 | 2,400 | 0.10 ▲ | 4.35 | 2,300 | 2,400 | 2,300 | 224,340 | 538,416,000 |
26/05/2016 | 2,300 | -0.10 ▼ | -4.17 | 2,400 | 2,400 | 2,300 | 306,640 | 705,272,000 |
25/05/2016 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 160,430 | 385,032,000 |
24/05/2016 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,400 | 57,910 | 138,984,000 |
23/05/2016 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,400 | 37,000 | 88,800,000 |
20/05/2016 | 2,400 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 60,910 | 146,184,000 |
19/05/2016 | 2,400 | -0.10 ▼ | -4.00 | 2,500 | 2,500 | 2,400 | 95,340 | 228,816,000 |
18/05/2016 | 2,500 | 0.10 ▲ | 4.17 | 2,500 | 2,500 | 2,500 | 126,450 | 316,125,000 |
17/05/2016 | 2,400 | -0.10 ▼ | -4.00 | 2,500 | 2,600 | 2,400 | 124,550 | 298,920,000 |
16/05/2016 | 2,500 | -0.10 ▼ | -3.85 | 2,500 | 2,500 | 2,500 | 83,670 | 209,175,000 |
13/05/2016 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 32,870 | 85,462,000 |
12/05/2016 | 2,600 | 0.10 ▲ | 4.00 | 2,500 | 2,600 | 2,500 | 64,070 | 166,582,000 |
11/05/2016 | 2,500 | 0.00 ■■ | 0.00 | 2,400 | 2,600 | 2,400 | 64,830 | 162,075,000 |
10/05/2016 | 2,500 | -0.10 ▼ | -3.85 | 2,500 | 2,600 | 2,500 | 134,640 | 336,600,000 |
09/05/2016 | 2,600 | -0.10 ▼ | -3.70 | 2,800 | 2,800 | 2,600 | 111,830 | 290,758,000 |
06/05/2016 | 2,700 | 0.00 ■■ | 0.00 | 2,600 | 2,800 | 2,600 | 137,410 | 371,007,000 |
05/05/2016 | 2,700 | -0.10 ▼ | -3.57 | 2,800 | 2,800 | 2,700 | 211,340 | 570,618,000 |
04/05/2016 | 2,800 | 0.10 ▲ | 3.70 | 2,700 | 2,800 | 2,600 | 265,060 | 742,168,000 |
29/04/2016 | 2,700 | 0.10 ▲ | 3.85 | 2,700 | 2,700 | 2,700 | 61,080 | 164,916,000 |
28/04/2016 | 2,600 | 0.10 ▲ | 4.00 | 2,500 | 2,600 | 2,500 | 48,960 | 127,296,000 |
27/04/2016 | 2,500 | -0.10 ▼ | -3.85 | 2,600 | 2,600 | 2,500 | 384,180 | 960,450,000 |
26/04/2016 | 2,600 | -0.10 ▼ | -3.70 | 2,600 | 2,600 | 2,600 | 104,530 | 271,778,000 |
25/04/2016 | 2,700 | -0.20 ▼ | -6.90 | 2,900 | 2,900 | 2,700 | 239,960 | 647,892,000 |
22/04/2016 | 2,900 | 0.10 ▲ | 3.57 | 2,900 | 2,900 | 2,800 | 172,780 | 501,062,000 |
21/04/2016 | 2,800 | 0.10 ▲ | 3.70 | 2,700 | 2,800 | 2,700 | 55,070 | 154,196,000 |
20/04/2016 | 2,700 | -0.20 ▼ | -6.90 | 2,900 | 3,000 | 2,700 | 227,860 | 615,222,000 |
19/04/2016 | 2,900 | -0.20 ▼ | -6.45 | 3,200 | 3,200 | 2,900 | 290,450 | 842,305,000 |
15/04/2016 | 3,100 | 0.20 ▲ | 6.90 | 2,900 | 3,100 | 2,800 | 234,260 | 726,206,000 |
14/04/2016 | 2,900 | -0.20 ▼ | -6.45 | 2,900 | 3,100 | 2,900 | 583,940 | 1,693,426,000 |
13/04/2016 | 3,100 | -0.20 ▼ | -6.06 | 3,100 | 3,300 | 3,100 | 165,400 | 512,740,000 |
12/04/2016 | 3,300 | -0.20 ▼ | -5.71 | 3,500 | 3,600 | 3,300 | 271,580 | 896,214,000 |
11/04/2016 | 3,500 | 0.10 ▲ | 2.94 | 3,200 | 3,500 | 3,200 | 995,560 | 3,484,460,000 |
08/04/2016 | 3,400 | -0.20 ▼ | -5.56 | 3,400 | 3,500 | 3,400 | 234,930 | 798,762,000 |
07/04/2016 | 3,600 | 0.10 ▲ | 2.86 | 3,700 | 3,700 | 3,400 | 369,210 | 1,329,156,000 |
06/04/2016 | 3,500 | 0.00 ■■ | 0.00 | 3,300 | 3,600 | 3,300 | 1,401,620 | 4,905,670,000 |
05/04/2016 | 3,500 | -0.20 ▼ | -5.41 | 3,500 | 3,500 | 3,500 | 97,140 | 339,990,000 |
04/04/2016 | 3,700 | -0.20 ▼ | -5.13 | 3,700 | 3,700 | 3,700 | 40,740 | 150,738,000 |
01/04/2016 | 3,900 | -0.20 ▼ | -4.88 | 3,900 | 3,900 | 3,900 | 189,220 | 737,958,000 |
31/03/2016 | 4,100 | -0.30 ▼ | -6.82 | 4,200 | 4,300 | 4,100 | 642,350 | 2,633,635,000 |
30/03/2016 | 4,400 | 0.20 ▲ | 4.76 | 4,400 | 4,400 | 4,100 | 1,421,670 | 6,255,348,000 |
29/03/2016 | 4,200 | 0.20 ▲ | 5.00 | 4,200 | 4,200 | 4,200 | 169,910 | 713,622,000 |
28/03/2016 | 4,000 | 0.20 ▲ | 5.26 | 4,000 | 4,000 | 4,000 | 298,290 | 1,193,160,000 |
25/03/2016 | 3,800 | 0.20 ▲ | 5.56 | 3,600 | 3,800 | 3,500 | 512,210 | 1,946,398,000 |
24/03/2016 | 3,600 | -0.10 ▼ | -2.70 | 3,700 | 3,800 | 3,500 | 648,550 | 2,334,780,000 |
23/03/2016 | 3,700 | 0.10 ▲ | 2.78 | 3,800 | 3,800 | 3,700 | 816,880 | 3,022,456,000 |
22/03/2016 | 3,600 | 0.20 ▲ | 5.88 | 3,600 | 3,600 | 3,500 | 819,050 | 2,948,580,000 |
21/03/2016 | 3,400 | 0.20 ▲ | 6.25 | 3,400 | 3,400 | 3,400 | 96,450 | 327,930,000 |
18/03/2016 | 3,200 | 0.20 ▲ | 6.67 | 3,000 | 3,200 | 3,000 | 353,940 | 1,132,608,000 |
17/03/2016 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 2,900 | 269,010 | 807,030,000 |
16/03/2016 | 3,000 | -0.20 ▼ | -6.25 | 3,100 | 3,200 | 3,000 | 381,970 | 1,145,910,000 |
15/03/2016 | 3,200 | 0.10 ▲ | 3.23 | 3,100 | 3,300 | 3,000 | 333,060 | 1,065,792,000 |
14/03/2016 | 3,100 | 0.20 ▲ | 6.90 | 3,000 | 3,100 | 3,000 | 264,790 | 820,849,000 |
11/03/2016 | 2,900 | 0.10 ▲ | 3.57 | 2,900 | 2,900 | 2,900 | 258,950 | 750,955,000 |
10/03/2016 | 2,800 | 0.10 ▲ | 3.70 | 2,800 | 2,800 | 2,800 | 222,730 | 623,644,000 |
09/03/2016 | 2,700 | 0.10 ▲ | 3.85 | 2,700 | 2,700 | 2,600 | 546,690 | 1,476,063,000 |
08/03/2016 | 2,600 | 0.10 ▲ | 4.00 | 2,600 | 2,600 | 2,600 | 141,570 | 368,082,000 |
07/03/2016 | 2,500 | 0.10 ▲ | 4.17 | 2,300 | 2,500 | 2,300 | 207,840 | 519,600,000 |
04/03/2016 | 2,400 | 0.00 ■■ | 0.00 | 2,300 | 2,500 | 2,300 | 774,450 | 1,858,680,000 |
03/03/2016 | 2,400 | -0.10 ▼ | -4.00 | 2,400 | 2,500 | 2,400 | 116,020 | 278,448,000 |
02/03/2016 | 2,500 | -0.10 ▼ | -3.85 | 2,600 | 2,600 | 2,500 | 254,000 | 635,000,000 |
01/03/2016 | 2,600 | 0.10 ▲ | 4.00 | 2,500 | 2,600 | 2,500 | 164,640 | 428,064,000 |
29/02/2016 | 2,500 | 0.10 ▲ | 4.17 | 2,500 | 2,500 | 2,400 | 138,510 | 346,275,000 |
26/02/2016 | 2,400 | 0.10 ▲ | 4.35 | 2,400 | 2,400 | 2,400 | 61,800 | 148,320,000 |
25/02/2016 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 332,430 | 764,589,000 |
24/02/2016 | 2,300 | -0.10 ▼ | -4.17 | 2,400 | 2,500 | 2,300 | 323,640 | 744,372,000 |
23/02/2016 | 2,400 | 0.10 ▲ | 4.35 | 2,400 | 2,400 | 2,300 | 247,320 | 593,568,000 |
22/02/2016 | 2,300 | 0.10 ▲ | 4.55 | 2,300 | 2,300 | 2,300 | 98,540 | 226,642,000 |
19/02/2016 | 2,200 | 0.10 ▲ | 4.76 | 2,200 | 2,200 | 2,200 | 319,550 | 703,010,000 |
18/02/2016 | 2,100 | 0.10 ▲ | 5.00 | 2,100 | 2,100 | 2,100 | 135,350 | 284,235,000 |
17/02/2016 | 2,000 | 0.00 ■■ | 0.00 | 2,000 | 2,100 | 2,000 | 237,580 | 475,160,000 |
16/02/2016 | 2,000 | 0.10 ▲ | 5.26 | 1,900 | 2,000 | 1,900 | 168,030 | 336,060,000 |
15/02/2016 | 1,900 | 0.10 ▲ | 5.56 | 1,900 | 1,900 | 1,900 | 84,290 | 160,151,000 |
05/02/2016 | 1,800 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 220,780 | 397,404,000 |
04/02/2016 | 1,800 | 0.10 ▲ | 5.88 | 1,800 | 1,800 | 1,800 | 58,710 | 105,678,000 |
03/02/2016 | 1,700 | -0.10 ▼ | -5.56 | 1,800 | 1,800 | 1,700 | 29,040 | 49,368,000 |
02/02/2016 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 1,800 | 1,700 | 42,360 | 76,248,000 |
01/02/2016 | 1,800 | -0.10 ▼ | -5.26 | 1,800 | 1,900 | 1,800 | 66,930 | 120,474,000 |
29/01/2016 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 3,100 | 5,890,000 |
28/01/2016 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 103,640 | 196,916,000 |
27/01/2016 | 1,900 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,900 | 25,640 | 48,716,000 |
26/01/2016 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,900 | 22,330 | 42,427,000 |
25/01/2016 | 1,900 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,800 | 10,380 | 19,722,000 |
22/01/2016 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 63,370 | 120,403,000 |
21/01/2016 | 1,900 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,900 | 4,290 | 8,151,000 |
20/01/2016 | 1,900 | -0.10 ▼ | -5.00 | 2,100 | 2,100 | 1,900 | 46,010 | 87,419,000 |
19/01/2016 | 2,000 | 0.10 ▲ | 5.26 | 1,900 | 2,000 | 1,800 | 120,710 | 241,420,000 |
18/01/2016 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,900 | 81,280 | 154,432,000 |
15/01/2016 | 1,900 | -0.10 ▼ | -5.00 | 2,100 | 2,100 | 1,900 | 80,120 | 152,228,000 |
14/01/2016 | 2,000 | -0.10 ▼ | -4.76 | 2,100 | 2,200 | 2,000 | 116,370 | 232,740,000 |
13/01/2016 | 2,100 | 0.10 ▲ | 5.00 | 2,100 | 2,100 | 2,100 | 198,450 | 416,745,000 |
12/01/2016 | 2,000 | 0.10 ▲ | 5.26 | 1,900 | 2,000 | 1,900 | 141,790 | 283,580,000 |
11/01/2016 | 1,900 | -0.10 ▼ | -5.00 | 2,000 | 2,100 | 1,900 | 73,380 | 139,422,000 |
08/01/2016 | 2,000 | -0.10 ▼ | -4.76 | 2,200 | 2,200 | 2,000 | 64,180 | 128,360,000 |
07/01/2016 | 2,100 | 0.10 ▲ | 5.00 | 2,000 | 2,100 | 1,900 | 346,900 | 728,490,000 |
06/01/2016 | 2,000 | -0.10 ▼ | -4.76 | 2,000 | 2,200 | 2,000 | 51,980 | 103,960,000 |
05/01/2016 | 2,100 | -0.10 ▼ | -4.55 | 2,300 | 2,300 | 2,100 | 144,120 | 302,652,000 |
04/01/2016 | 2,200 | 0.10 ▲ | 4.76 | 2,200 | 2,200 | 2,200 | 310,190 | 682,418,000 |
31/12/2015 | 2,100 | 0.10 ▲ | 5.00 | 2,100 | 2,100 | 2,100 | 37,840 | 79,464,000 |
30/12/2015 | 2,000 | 0.10 ▲ | 5.26 | 2,000 | 2,000 | 2,000 | 114,190 | 228,380,000 |
29/12/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,900 | 1,900 | 1,800 | 124,240 | 236,056,000 |
28/12/2015 | 1,800 | -0.10 ▼ | -5.26 | 2,000 | 2,000 | 1,800 | 22,560 | 40,608,000 |
25/12/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,900 | 1,900 | 1,900 | 61,750 | 117,325,000 |
24/12/2015 | 1,800 | -0.10 ▼ | -5.26 | 1,900 | 2,000 | 1,800 | 35,860 | 64,548,000 |
23/12/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,900 | 1,900 | 1,900 | 99,940 | 189,886,000 |
22/12/2015 | 1,800 | -0.10 ▼ | -5.26 | 1,900 | 2,000 | 1,800 | 15,240 | 27,432,000 |
21/12/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,900 | 1,900 | 1,800 | 144,530 | 274,607,000 |
18/12/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 35,250 | 63,450,000 |
17/12/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 16,010 | 28,818,000 |
16/12/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 183,850 | 330,930,000 |
15/12/2015 | 1,800 | -0.10 ▼ | -5.26 | 2,000 | 2,000 | 1,800 | 28,980 | 52,164,000 |
14/12/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,900 | 1,900 | 1,900 | 33,300 | 63,270,000 |
11/12/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 43,610 | 78,498,000 |
10/12/2015 | 1,800 | -0.10 ▼ | -5.26 | 2,000 | 2,000 | 1,800 | 4,400 | 7,920,000 |
09/12/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,900 | 1,900 | 1,800 | 49,790 | 94,601,000 |
08/12/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 145,320 | 261,576,000 |
07/12/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 19,900 | 35,820,000 |
04/12/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 19,600 | 35,280,000 |
03/12/2015 | 1,800 | -0.10 ▼ | -5.26 | 1,900 | 2,000 | 1,800 | 20,610 | 37,098,000 |
02/12/2015 | 1,900 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,900 | 21,210 | 40,299,000 |
01/12/2015 | 1,900 | -0.10 ▼ | -5.00 | 2,000 | 2,100 | 1,900 | 110,900 | 210,710,000 |
30/11/2015 | 2,000 | 0.00 ■■ | 0.00 | 2,100 | 2,100 | 1,900 | 50,710 | 101,420,000 |
27/11/2015 | 2,000 | -0.10 ▼ | -4.76 | 2,200 | 2,200 | 2,000 | 70,650 | 141,300,000 |
26/11/2015 | 2,100 | -0.10 ▼ | -4.55 | 2,100 | 2,200 | 2,100 | 47,080 | 98,868,000 |
25/11/2015 | 2,200 | 0.10 ▲ | 4.76 | 2,200 | 2,200 | 2,000 | 125,130 | 275,286,000 |
24/11/2015 | 2,100 | -0.10 ▼ | -4.55 | 2,200 | 2,200 | 2,100 | 156,170 | 327,957,000 |
23/11/2015 | 2,200 | 0.10 ▲ | 4.76 | 2,200 | 2,200 | 2,100 | 74,450 | 163,790,000 |
20/11/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,000 | 2,200 | 2,000 | 108,860 | 228,606,000 |
19/11/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,100 | 2,100 | 2,000 | 174,590 | 366,639,000 |
18/11/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,100 | 2,100 | 2,000 | 153,010 | 321,321,000 |
17/11/2015 | 2,100 | 0.10 ▲ | 5.00 | 2,000 | 2,100 | 2,000 | 471,480 | 990,108,000 |
16/11/2015 | 2,000 | 0.10 ▲ | 5.26 | 1,900 | 2,000 | 1,900 | 99,300 | 198,600,000 |
13/11/2015 | 1,900 | -0.10 ▼ | -5.00 | 1,900 | 2,000 | 1,900 | 124,960 | 237,424,000 |
12/11/2015 | 2,000 | 0.00 ■■ | 0.00 | 2,000 | 2,100 | 1,900 | 169,770 | 339,540,000 |
11/11/2015 | 2,000 | -0.10 ▼ | -4.76 | 2,000 | 2,100 | 2,000 | 37,250 | 74,500,000 |
10/11/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,200 | 2,200 | 2,100 | 343,530 | 721,413,000 |
09/11/2015 | 2,100 | 0.10 ▲ | 5.00 | 2,100 | 2,100 | 2,100 | 32,390 | 68,019,000 |
06/11/2015 | 2,000 | 0.10 ▲ | 5.26 | 2,000 | 2,000 | 2,000 | 88,320 | 176,640,000 |
05/11/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,800 | 1,900 | 1,800 | 163,170 | 310,023,000 |
04/11/2015 | 1,800 | -0.10 ▼ | -5.26 | 1,800 | 1,900 | 1,800 | 14,100 | 25,380,000 |
03/11/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,800 | 1,900 | 1,800 | 1,830 | 3,477,000 |
02/11/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,900 | 1,900 | 1,800 | 71,790 | 136,401,000 |
30/10/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 1,900 | 1,700 | 25,950 | 46,710,000 |
29/10/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,700 | 1,800 | 1,700 | 54,510 | 98,118,000 |
28/10/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 1,800 | 1,800 | 2,560 | 4,608,000 |
27/10/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,700 | 42,370 | 76,266,000 |
26/10/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 1,900 | 1,800 | 1,210 | 2,178,000 |
23/10/2015 | 1,800 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 6,520 | 11,736,000 |
22/10/2015 | 1,800 | -0.10 ▼ | -5.26 | 1,800 | 1,900 | 1,800 | 1,320 | 2,376,000 |
21/10/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,800 | 1,900 | 1,800 | 36,420 | 69,198,000 |
20/10/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,900 | 1,900 | 1,800 | 32,330 | 61,427,000 |
19/10/2015 | 1,800 | -0.10 ▼ | -5.26 | 1,900 | 1,900 | 1,800 | 20,840 | 37,512,000 |
16/10/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,800 | 1,900 | 1,800 | 11,950 | 22,705,000 |
15/10/2015 | 1,800 | -0.10 ▼ | -5.26 | 1,900 | 1,900 | 1,800 | 35,290 | 63,522,000 |
14/10/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,800 | 1,900 | 1,700 | 114,780 | 218,082,000 |
13/10/2015 | 1,800 | -0.10 ▼ | -5.26 | 1,900 | 1,900 | 1,800 | 34,430 | 61,974,000 |
12/10/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 10,380 | 19,722,000 |
09/10/2015 | 1,900 | -0.10 ▼ | -5.00 | 1,900 | 2,000 | 1,900 | 17,060 | 32,414,000 |
08/10/2015 | 2,000 | 0.00 ■■ | 0.00 | 1,900 | 2,000 | 1,900 | 14,530 | 29,060,000 |
07/10/2015 | 2,000 | 0.10 ▲ | 5.26 | 1,900 | 2,000 | 1,900 | 32,420 | 64,840,000 |
06/10/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 47,200 | 89,680,000 |
05/10/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 2,000 | 1,800 | 24,700 | 46,930,000 |
02/10/2015 | 1,900 | -0.10 ▼ | -5.00 | 2,000 | 2,000 | 1,900 | 5,400 | 10,260,000 |
01/10/2015 | 2,000 | 0.00 ■■ | 0.00 | 1,900 | 2,000 | 1,900 | 400 | 800,000 |
30/09/2015 | 2,000 | 0.10 ▲ | 5.26 | 1,900 | 2,000 | 1,900 | 5,020 | 10,040,000 |
29/09/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,900 | 550 | 1,045,000 |
28/09/2015 | 1,900 | -0.10 ▼ | -5.00 | 2,000 | 2,000 | 1,900 | 19,240 | 36,556,000 |
25/09/2015 | 2,000 | 0.00 ■■ | 0.00 | 1,900 | 2,000 | 1,900 | 13,410 | 26,820,000 |
24/09/2015 | 2,000 | -0.10 ▼ | -4.76 | 2,000 | 2,000 | 2,000 | 2,440 | 4,880,000 |
23/09/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,000 | 2,100 | 2,000 | 10,210 | 21,441,000 |
22/09/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,000 | 2,100 | 2,000 | 11,780 | 24,738,000 |
21/09/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,000 | 2,100 | 2,000 | 22,370 | 46,977,000 |
18/09/2015 | 2,100 | 0.10 ▲ | 5.00 | 2,000 | 2,100 | 1,900 | 47,250 | 99,225,000 |
17/09/2015 | 2,000 | 0.00 ■■ | 0.00 | 2,000 | 2,100 | 2,000 | 46,660 | 93,320,000 |
16/09/2015 | 2,000 | 0.10 ▲ | 5.26 | 1,800 | 2,000 | 1,800 | 80,180 | 160,360,000 |
15/09/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,800 | 1,900 | 1,800 | 54,650 | 103,835,000 |
14/09/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,800 | 1,900 | 1,800 | 38,280 | 72,732,000 |
11/09/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 16,960 | 32,224,000 |
10/09/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,900 | 2,010 | 3,819,000 |
09/09/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,900 | 51,160 | 97,204,000 |
08/09/2015 | 1,900 | 0.10 ▲ | 5.56 | 1,900 | 1,900 | 1,800 | 28,450 | 54,055,000 |
07/09/2015 | 1,800 | -0.10 ▼ | -5.26 | 1,900 | 1,900 | 1,800 | 15,290 | 27,522,000 |
04/09/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 1,900 | 1,800 | 37,940 | 72,086,000 |
03/09/2015 | 1,900 | -0.10 ▼ | -5.00 | 1,900 | 2,000 | 1,900 | 23,650 | 44,935,000 |
01/09/2015 | 2,000 | 0.00 ■■ | 0.00 | 1,900 | 2,000 | 1,900 | 32,210 | 64,420,000 |
31/08/2015 | 2,000 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,900 | 29,460 | 58,920,000 |
28/08/2015 | 2,000 | 0.10 ▲ | 5.26 | 1,900 | 2,000 | 1,800 | 145,720 | 291,440,000 |
27/08/2015 | 1,900 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,800 | 8,310 | 15,789,000 |
26/08/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,900 | 2,000 | 1,800 | 86,950 | 165,205,000 |
25/08/2015 | 1,900 | 0.00 ■■ | 0.00 | 1,800 | 1,900 | 1,800 | 31,290 | 59,451,000 |
24/08/2015 | 1,900 | -0.10 ▼ | -5.00 | 1,900 | 1,900 | 1,900 | 62,320 | 118,408,000 |
21/08/2015 | 2,000 | 0.00 ■■ | 0.00 | 1,900 | 2,000 | 1,900 | 200,000 | 400,000,000 |
20/08/2015 | 2,000 | 0.00 ■■ | 0.00 | 1,900 | 2,000 | 1,900 | 21,270 | 42,540,000 |
19/08/2015 | 2,000 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,900 | 42,400 | 84,800,000 |
18/08/2015 | 2,000 | 0.10 ▲ | 5.26 | 2,000 | 2,000 | 1,900 | 115,400 | 230,800,000 |
17/08/2015 | 1,900 | -0.10 ▼ | -5.00 | 1,900 | 2,000 | 1,900 | 127,780 | 242,782,000 |
14/08/2015 | 2,000 | 0.00 ■■ | 0.00 | 2,000 | 2,100 | 2,000 | 29,220 | 58,440,000 |
13/08/2015 | 2,000 | -0.10 ▼ | -4.76 | 2,100 | 2,100 | 2,000 | 117,800 | 235,600,000 |
12/08/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,100 | 2,100 | 2,100 | 15,790 | 33,159,000 |
11/08/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,100 | 2,200 | 2,100 | 65,490 | 137,529,000 |
10/08/2015 | 2,100 | -0.10 ▼ | -4.55 | 2,300 | 2,300 | 2,100 | 39,480 | 82,908,000 |
07/08/2015 | 2,200 | -0.10 ▼ | -4.35 | 2,200 | 2,300 | 2,200 | 6,020 | 13,244,000 |
06/08/2015 | 2,300 | 0.00 ■■ | 0.00 | 2,200 | 2,300 | 2,200 | 34,590 | 79,557,000 |
05/08/2015 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,200 | 28,280 | 65,044,000 |
04/08/2015 | 2,300 | 0.00 ■■ | 0.00 | 2,200 | 2,300 | 2,200 | 40,390 | 92,897,000 |
03/08/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,400 | 2,400 | 2,300 | 27,530 | 63,319,000 |
31/07/2015 | 2,400 | 0.10 ▲ | 4.35 | 2,300 | 2,400 | 2,300 | 148,310 | 355,944,000 |
30/07/2015 | 2,300 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 43,530 | 100,119,000 |
29/07/2015 | 2,300 | 0.10 ▲ | 4.55 | 2,300 | 2,300 | 2,300 | 35,330 | 81,259,000 |
28/07/2015 | 2,200 | -0.10 ▼ | -4.35 | 2,300 | 2,300 | 2,200 | 18,000 | 39,600,000 |
27/07/2015 | 2,300 | 0.00 ■■ | 0.00 | 2,200 | 2,400 | 2,200 | 20,120 | 46,276,000 |
24/07/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,300 | 2,400 | 2,300 | 31,920 | 73,416,000 |
23/07/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 48,270 | 115,848,000 |
22/07/2015 | 2,400 | 0.10 ▲ | 4.35 | 2,400 | 2,400 | 2,200 | 78,480 | 188,352,000 |
21/07/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,300 | 2,400 | 2,300 | 78,570 | 180,711,000 |
20/07/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 28,160 | 67,584,000 |
17/07/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 26,930 | 64,632,000 |
16/07/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 28,620 | 68,688,000 |
15/07/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 104,120 | 249,888,000 |
14/07/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 113,870 | 273,288,000 |
13/07/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 22,300 | 53,520,000 |
10/07/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,300 | 2,500 | 2,300 | 57,590 | 138,216,000 |
09/07/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,300 | 2,500 | 2,300 | 289,080 | 693,792,000 |
08/07/2015 | 2,400 | 0.10 ▲ | 4.35 | 2,400 | 2,400 | 2,300 | 115,010 | 276,024,000 |
07/07/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,400 | 2,400 | 2,300 | 99,730 | 229,379,000 |
06/07/2015 | 2,400 | -0.10 ▼ | -4.00 | 2,400 | 2,600 | 2,400 | 281,830 | 676,392,000 |
03/07/2015 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 168,690 | 421,725,000 |
02/07/2015 | 2,500 | 0.10 ▲ | 4.17 | 2,500 | 2,500 | 2,400 | 256,330 | 640,825,000 |
01/07/2015 | 2,400 | 0.10 ▲ | 4.35 | 2,300 | 2,400 | 2,300 | 246,450 | 591,480,000 |
30/06/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,300 | 2,400 | 2,300 | 685,040 | 1,575,592,000 |
29/06/2015 | 2,400 | -0.10 ▼ | -4.00 | 2,400 | 2,400 | 2,400 | 39,540 | 94,896,000 |
26/06/2015 | 2,500 | -0.10 ▼ | -3.85 | 2,500 | 2,500 | 2,500 | 39,380 | 98,450,000 |
25/06/2015 | 2,600 | -0.10 ▼ | -3.70 | 2,600 | 2,600 | 2,600 | 75,570 | 196,482,000 |
24/06/2015 | 2,700 | 0.10 ▲ | 3.85 | 2,700 | 2,700 | 2,700 | 540,530 | 1,459,431,000 |
23/06/2015 | 2,600 | 0.10 ▲ | 4.00 | 2,600 | 2,600 | 2,600 | 530,780 | 1,380,028,000 |
22/06/2015 | 2,500 | 0.10 ▲ | 4.17 | 2,400 | 2,500 | 2,400 | 438,370 | 1,095,925,000 |
19/06/2015 | 2,400 | 0.10 ▲ | 4.35 | 2,400 | 2,400 | 2,400 | 231,310 | 555,144,000 |
18/06/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,400 | 2,500 | 2,300 | 203,920 | 469,016,000 |
17/06/2015 | 2,400 | 0.10 ▲ | 4.35 | 2,300 | 2,400 | 2,300 | 234,830 | 563,592,000 |
16/06/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,500 | 2,500 | 2,300 | 79,250 | 182,275,000 |
15/06/2015 | 2,400 | 0.10 ▲ | 4.35 | 2,300 | 2,400 | 2,200 | 351,750 | 844,200,000 |
12/06/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,300 | 2,400 | 2,300 | 242,040 | 556,692,000 |
11/06/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 127,310 | 305,544,000 |
10/06/2015 | 2,400 | 0.10 ▲ | 4.35 | 2,300 | 2,400 | 2,300 | 62,690 | 150,456,000 |
09/06/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,400 | 2,400 | 2,300 | 212,460 | 488,658,000 |
08/06/2015 | 2,400 | 0.10 ▲ | 4.35 | 2,400 | 2,400 | 2,300 | 600,070 | 1,440,168,000 |
05/06/2015 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 76,790 | 176,617,000 |
04/06/2015 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,200 | 85,470 | 196,581,000 |
03/06/2015 | 2,300 | 0.10 ▲ | 4.55 | 2,200 | 2,300 | 2,200 | 315,680 | 726,064,000 |
02/06/2015 | 2,200 | -0.10 ▼ | -4.35 | 2,300 | 2,300 | 2,200 | 140,290 | 308,638,000 |
01/06/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,400 | 2,400 | 2,300 | 266,690 | 613,387,000 |
29/05/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,300 | 314,390 | 754,536,000 |
28/05/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,300 | 190,490 | 457,176,000 |
27/05/2015 | 2,400 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,300 | 573,870 | 1,377,288,000 |
26/05/2015 | 2,400 | 0.10 ▲ | 4.35 | 2,400 | 2,400 | 2,400 | 63,540 | 152,496,000 |
25/05/2015 | 2,300 | 0.10 ▲ | 4.55 | 2,300 | 2,300 | 2,300 | 80,080 | 184,184,000 |
22/05/2015 | 2,200 | 0.10 ▲ | 4.76 | 2,100 | 2,200 | 2,100 | 342,890 | 754,358,000 |
21/05/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,100 | 2,200 | 2,000 | 164,430 | 345,303,000 |
20/05/2015 | 2,100 | 0.10 ▲ | 5.00 | 2,000 | 2,100 | 2,000 | 342,250 | 718,725,000 |
19/05/2015 | 2,000 | 0.00 ■■ | 0.00 | 1,900 | 2,100 | 1,900 | 243,410 | 486,820,000 |
18/05/2015 | 2,000 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,900 | 410,180 | 820,360,000 |
15/05/2015 | 2,000 | -0.10 ▼ | -4.76 | 2,100 | 2,200 | 2,000 | 411,290 | 822,580,000 |
14/05/2015 | 2,100 | -0.10 ▼ | -4.55 | 2,200 | 2,300 | 2,100 | 131,370 | 275,877,000 |
13/05/2015 | 2,200 | 0.10 ▲ | 4.76 | 2,000 | 2,200 | 2,000 | 389,660 | 857,252,000 |
12/05/2015 | 2,100 | 0.00 ■■ | 0.00 | 2,100 | 2,100 | 2,000 | 714,770 | 1,501,017,000 |
11/05/2015 | 2,100 | -0.10 ▼ | -4.55 | 2,200 | 2,200 | 2,100 | 52,330 | 109,893,000 |
08/05/2015 | 2,200 | 0.10 ▲ | 4.76 | 2,000 | 2,200 | 2,000 | 164,290 | 361,438,000 |
07/05/2015 | 2,100 | -0.10 ▼ | -4.55 | 2,100 | 2,200 | 2,100 | 198,320 | 416,472,000 |
06/05/2015 | 2,200 | -0.10 ▼ | -4.35 | 2,200 | 2,200 | 2,200 | 172,600 | 379,720,000 |
05/05/2015 | 2,300 | -0.10 ▼ | -4.17 | 2,300 | 2,300 | 2,300 | 244,160 | 561,568,000 |
04/05/2015 | 2,400 | -0.10 ▼ | -4.00 | 2,500 | 2,500 | 2,400 | 34,090 | 81,816,000 |
27/04/2015 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 156,430 | 391,075,000 |
24/04/2015 | 2,500 | -0.10 ▼ | -3.85 | 2,500 | 2,600 | 2,500 | 113,850 | 284,625,000 |
23/04/2015 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 144,310 | 375,206,000 |
22/04/2015 | 2,600 | 0.10 ▲ | 4.00 | 2,500 | 2,600 | 2,400 | 107,030 | 278,278,000 |
21/04/2015 | 2,500 | -0.10 ▼ | -3.85 | 2,600 | 2,700 | 2,500 | 123,330 | 308,325,000 |
20/04/2015 | 2,600 | -0.10 ▼ | -3.70 | 2,700 | 2,700 | 2,600 | 209,300 | 544,180,000 |
17/04/2015 | 2,700 | 0.00 ■■ | 0.00 | 2,600 | 2,800 | 2,600 | 278,080 | 750,816,000 |
16/04/2015 | 2,700 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,600 | 271,690 | 733,563,000 |
15/04/2015 | 2,700 | -0.10 ▼ | -3.57 | 2,700 | 2,800 | 2,700 | 212,840 | 574,668,000 |
14/04/2015 | 2,800 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 450,260 | 1,260,728,000 |
13/04/2015 | 2,800 | 0.10 ▲ | 3.70 | 2,800 | 2,800 | 2,800 | 90,040 | 252,112,000 |
10/04/2015 | 2,700 | 0.10 ▲ | 3.85 | 2,600 | 2,700 | 2,500 | 473,750 | 1,279,125,000 |
09/04/2015 | 2,600 | -0.10 ▼ | -3.70 | 2,600 | 2,700 | 2,600 | 704,360 | 1,831,336,000 |
08/04/2015 | 2,700 | -0.20 ▼ | -6.90 | 2,800 | 2,900 | 2,700 | 252,430 | 681,561,000 |
07/04/2015 | 2,900 | -0.10 ▼ | -3.33 | 2,900 | 3,000 | 2,800 | 157,820 | 457,678,000 |
06/04/2015 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 2,900 | 122,710 | 368,130,000 |
03/04/2015 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 2,900 | 216,340 | 649,020,000 |
02/04/2015 | 3,000 | -0.20 ▼ | -6.25 | 3,000 | 3,100 | 3,000 | 592,970 | 1,778,910,000 |
01/04/2015 | 3,200 | -0.20 ▼ | -5.88 | 3,300 | 3,300 | 3,200 | 258,480 | 827,136,000 |
31/03/2015 | 3,400 | 0.10 ▲ | 3.03 | 3,300 | 3,400 | 3,200 | 77,650 | 264,010,000 |
30/03/2015 | 3,300 | -0.10 ▼ | -2.94 | 3,500 | 3,500 | 3,300 | 100,700 | 332,310,000 |
27/03/2015 | 3,400 | -0.20 ▼ | -5.56 | 3,600 | 3,700 | 3,400 | 119,650 | 406,810,000 |
26/03/2015 | 3,600 | 0.00 ■■ | 0.00 | 3,500 | 3,700 | 3,500 | 99,660 | 358,776,000 |
25/03/2015 | 3,600 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 85,290 | 307,044,000 |
24/03/2015 | 3,600 | -0.10 ▼ | -2.70 | 3,700 | 3,700 | 3,500 | 45,000 | 162,000,000 |
23/03/2015 | 3,700 | -0.20 ▼ | -5.13 | 3,900 | 3,900 | 3,700 | 47,460 | 175,602,000 |
20/03/2015 | 3,900 | 0.10 ▲ | 2.63 | 3,900 | 3,900 | 3,700 | 79,290 | 309,231,000 |
19/03/2015 | 3,800 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,700 | 23,410 | 88,958,000 |
18/03/2015 | 3,800 | -0.10 ▼ | -2.56 | 3,900 | 3,900 | 3,800 | 55,000 | 209,000,000 |
17/03/2015 | 3,900 | 0.00 ■■ | 0.00 | 3,800 | 3,900 | 3,800 | 34,060 | 132,834,000 |
16/03/2015 | 3,900 | 0.10 ▲ | 2.63 | 3,900 | 3,900 | 3,800 | 48,440 | 188,916,000 |
13/03/2015 | 3,800 | -0.20 ▼ | -5.00 | 3,900 | 4,000 | 3,800 | 191,700 | 728,460,000 |
12/03/2015 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,000 | 3,800 | 327,620 | 1,310,480,000 |
11/03/2015 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,800 | 131,430 | 512,577,000 |
10/03/2015 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,800 | 119,220 | 464,958,000 |
09/03/2015 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 4,000 | 3,900 | 38,370 | 149,643,000 |
06/03/2015 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,100 | 3,900 | 189,270 | 757,080,000 |
05/03/2015 | 4,100 | -0.10 ▼ | -2.38 | 4,100 | 4,100 | 4,000 | 125,470 | 514,427,000 |
04/03/2015 | 4,200 | 0.10 ▲ | 2.44 | 4,200 | 4,300 | 4,100 | 201,940 | 848,148,000 |
03/03/2015 | 4,100 | 0.20 ▲ | 5.13 | 3,900 | 4,100 | 3,900 | 531,410 | 2,178,781,000 |
02/03/2015 | 3,900 | 0.10 ▲ | 2.63 | 3,900 | 4,000 | 3,800 | 126,900 | 494,910,000 |
27/02/2015 | 3,800 | -0.10 ▼ | -2.56 | 3,800 | 3,900 | 3,700 | 137,570 | 522,766,000 |
26/02/2015 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,700 | 87,280 | 340,392,000 |
25/02/2015 | 3,900 | 0.10 ▲ | 2.63 | 3,800 | 3,900 | 3,700 | 180,840 | 705,276,000 |
24/02/2015 | 3,800 | -0.20 ▼ | -5.00 | 3,800 | 3,900 | 3,800 | 519,020 | 1,972,276,000 |
13/02/2015 | 4,000 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,900 | 471,820 | 1,887,280,000 |
12/02/2015 | 4,000 | -0.30 ▼ | -6.98 | 4,000 | 4,200 | 4,000 | 911,530 | 3,646,120,000 |
11/02/2015 | 4,300 | -0.30 ▼ | -6.52 | 4,500 | 4,500 | 4,300 | 582,210 | 2,503,503,000 |
10/02/2015 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,400 | 82,930 | 381,478,000 |
09/02/2015 | 4,600 | -0.10 ▼ | -2.13 | 4,600 | 4,700 | 4,600 | 34,040 | 156,584,000 |
06/02/2015 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,600 | 16,220 | 76,234,000 |
05/02/2015 | 4,700 | 0.20 ▲ | 4.44 | 4,600 | 4,700 | 4,600 | 56,990 | 267,853,000 |
04/02/2015 | 4,500 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,500 | 65,820 | 296,190,000 |
03/02/2015 | 4,500 | -0.20 ▼ | -4.26 | 4,700 | 4,700 | 4,500 | 108,600 | 488,700,000 |
02/02/2015 | 4,700 | -0.10 ▼ | -2.08 | 4,800 | 4,900 | 4,700 | 155,250 | 729,675,000 |
30/01/2015 | 4,800 | -0.20 ▼ | -4.00 | 5,000 | 5,000 | 4,800 | 181,830 | 872,784,000 |
29/01/2015 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,100 | 5,000 | 77,800 | 389,000,000 |
28/01/2015 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 5,000 | 70,680 | 360,468,000 |
27/01/2015 | 5,000 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 4,900 | 343,770 | 1,718,850,000 |
26/01/2015 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,300 | 5,100 | 230,970 | 1,177,947,000 |
23/01/2015 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 160,230 | 833,196,000 |
22/01/2015 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 65,360 | 339,872,000 |
21/01/2015 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 200,700 | 1,043,640,000 |
20/01/2015 | 5,200 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 163,840 | 851,968,000 |
19/01/2015 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 123,910 | 644,332,000 |
16/01/2015 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,100 | 102,660 | 533,832,000 |
15/01/2015 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,200 | 5,000 | 123,870 | 631,737,000 |
14/01/2015 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 560,720 | 2,915,744,000 |
13/01/2015 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,200 | 5,100 | 141,130 | 719,763,000 |
12/01/2015 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,300 | 5,000 | 368,970 | 1,918,644,000 |
09/01/2015 | 5,300 | 0.20 ▲ | 3.92 | 5,200 | 5,300 | 5,100 | 306,510 | 1,624,503,000 |
08/01/2015 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,300 | 5,000 | 156,800 | 799,680,000 |
07/01/2015 | 5,200 | -0.10 ▼ | -1.89 | 5,200 | 5,300 | 5,100 | 148,830 | 773,916,000 |
06/01/2015 | 5,300 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 241,110 | 1,277,883,000 |
05/01/2015 | 5,300 | 0.10 ▲ | 1.92 | 5,200 | 5,300 | 5,200 | 136,660 | 724,298,000 |
31/12/2014 | 5,200 | 0.30 ▲ | 6.12 | 5,000 | 5,200 | 5,000 | 174,320 | 906,464,000 |
30/12/2014 | 4,900 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,800 | 211,080 | 1,034,292,000 |
29/12/2014 | 4,900 | -0.30 ▼ | -5.77 | 5,100 | 5,200 | 4,900 | 293,460 | 1,437,954,000 |
26/12/2014 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 170,450 | 886,340,000 |
25/12/2014 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,400 | 5,200 | 286,490 | 1,489,748,000 |
24/12/2014 | 5,300 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 72,180 | 382,554,000 |
23/12/2014 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,500 | 5,200 | 228,380 | 1,210,414,000 |
22/12/2014 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,200 | 233,490 | 1,237,497,000 |
19/12/2014 | 5,300 | -0.20 ▼ | -3.64 | 5,500 | 5,500 | 5,300 | 128,140 | 679,142,000 |
18/12/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,400 | 419,460 | 2,307,030,000 |
17/12/2014 | 5,500 | -0.20 ▼ | -3.51 | 5,700 | 5,800 | 5,400 | 511,610 | 2,813,855,000 |
16/12/2014 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,800 | 5,500 | 405,200 | 2,309,640,000 |
15/12/2014 | 5,800 | 0.20 ▲ | 3.57 | 5,700 | 5,900 | 5,700 | 794,680 | 4,609,144,000 |
12/12/2014 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,500 | 110,170 | 616,952,000 |
11/12/2014 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,600 | 5,500 | 177,110 | 974,105,000 |
10/12/2014 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,400 | 355,850 | 1,992,760,000 |
09/12/2014 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,700 | 5,400 | 564,300 | 3,103,650,000 |
08/12/2014 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 147,460 | 825,776,000 |
05/12/2014 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,800 | 5,600 | 138,460 | 775,376,000 |
04/12/2014 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,600 | 207,240 | 1,181,268,000 |
03/12/2014 | 5,700 | 0.10 ▲ | 1.79 | 5,800 | 5,800 | 5,600 | 157,360 | 896,952,000 |
02/12/2014 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,800 | 5,600 | 231,390 | 1,295,784,000 |
01/12/2014 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 312,440 | 1,780,908,000 |
28/11/2014 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 96,960 | 552,672,000 |
27/11/2014 | 5,700 | 0.10 ▲ | 1.79 | 5,700 | 5,700 | 5,600 | 279,640 | 1,593,948,000 |
26/11/2014 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,800 | 5,600 | 248,010 | 1,388,856,000 |
25/11/2014 | 5,800 | 0.20 ▲ | 3.57 | 5,700 | 5,800 | 5,600 | 139,260 | 807,708,000 |
24/11/2014 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,600 | 212,240 | 1,188,544,000 |
21/11/2014 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,700 | 74,750 | 426,075,000 |
20/11/2014 | 5,800 | 0.10 ▲ | 1.75 | 5,800 | 5,900 | 5,700 | 274,370 | 1,591,346,000 |
19/11/2014 | 5,700 | -0.20 ▼ | -3.39 | 5,800 | 5,800 | 5,700 | 91,120 | 519,384,000 |
18/11/2014 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,800 | 100,290 | 591,711,000 |
17/11/2014 | 5,800 | 0.10 ▲ | 1.75 | 5,900 | 5,900 | 5,800 | 30,330 | 175,914,000 |
14/11/2014 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,900 | 5,700 | 173,120 | 986,784,000 |
13/11/2014 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,000 | 5,800 | 148,100 | 858,980,000 |
12/11/2014 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 167,390 | 987,601,000 |
11/11/2014 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,800 | 63,430 | 374,237,000 |
10/11/2014 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,800 | 114,560 | 675,904,000 |
07/11/2014 | 6,000 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,900 | 94,090 | 564,540,000 |
06/11/2014 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,000 | 5,800 | 93,190 | 559,140,000 |
05/11/2014 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,000 | 5,700 | 277,820 | 1,611,356,000 |
04/11/2014 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 6,100 | 5,800 | 251,570 | 1,484,263,000 |
03/11/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,900 | 129,360 | 776,160,000 |
31/10/2014 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,100 | 5,900 | 173,990 | 1,043,940,000 |
30/10/2014 | 5,900 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,900 | 401,370 | 2,368,083,000 |
29/10/2014 | 5,900 | 0.30 ▲ | 5.36 | 5,800 | 5,900 | 5,800 | 183,460 | 1,082,414,000 |
28/10/2014 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,800 | 5,600 | 198,960 | 1,114,176,000 |
27/10/2014 | 5,600 | -0.30 ▼ | -5.08 | 5,900 | 5,900 | 5,600 | 141,780 | 793,968,000 |
24/10/2014 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 6,000 | 5,700 | 385,070 | 2,271,913,000 |
23/10/2014 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,000 | 5,800 | 274,830 | 1,594,014,000 |
22/10/2014 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,900 | 109,270 | 644,693,000 |
21/10/2014 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 6,000 | 5,900 | 269,380 | 1,589,342,000 |
20/10/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 184,440 | 1,106,640,000 |
17/10/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 584,280 | 3,505,680,000 |
16/10/2014 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,200 | 5,900 | 625,130 | 3,750,780,000 |
15/10/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 753,140 | 4,594,154,000 |
14/10/2014 | 6,100 | -0.20 ▼ | -3.17 | 6,300 | 6,400 | 6,100 | 467,550 | 2,852,055,000 |
13/10/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,100 | 380,300 | 2,395,890,000 |
10/10/2014 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,400 | 6,200 | 570,180 | 3,592,134,000 |
09/10/2014 | 6,400 | -0.30 ▼ | -4.48 | 6,800 | 6,800 | 6,400 | 532,180 | 3,405,952,000 |
08/10/2014 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,800 | 6,600 | 960,630 | 6,436,221,000 |
07/10/2014 | 6,600 | 0.40 ▲ | 6.45 | 6,300 | 6,600 | 6,300 | 2,147,740 | 14,175,084,000 |
06/10/2014 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 718,020 | 4,451,724,000 |
03/10/2014 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 284,510 | 1,763,962,000 |
02/10/2014 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,200 | 558,930 | 3,465,366,000 |
01/10/2014 | 6,300 | 0.30 ▲ | 5.00 | 6,100 | 6,400 | 6,100 | 779,560 | 4,911,228,000 |
30/09/2014 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,100 | 5,800 | 526,040 | 3,156,240,000 |
29/09/2014 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,100 | 5,900 | 317,010 | 1,870,359,000 |
26/09/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 184,200 | 1,105,200,000 |
25/09/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,900 | 294,870 | 1,769,220,000 |
24/09/2014 | 6,000 | 0.00 ■■ | 0.00 | 5,900 | 6,100 | 5,900 | 292,860 | 1,757,160,000 |
23/09/2014 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,000 | 5,800 | 402,040 | 2,412,240,000 |
22/09/2014 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,100 | 5,900 | 437,380 | 2,580,542,000 |
19/09/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 272,640 | 1,635,840,000 |
18/09/2014 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,200 | 5,900 | 743,170 | 4,459,020,000 |
17/09/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 283,560 | 1,729,716,000 |
16/09/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 483,400 | 2,948,740,000 |
15/09/2014 | 6,100 | -0.20 ▼ | -3.17 | 6,300 | 6,300 | 6,100 | 614,430 | 3,748,023,000 |
12/09/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 501,400 | 3,158,820,000 |
11/09/2014 | 6,300 | 0.20 ▲ | 3.28 | 6,200 | 6,300 | 6,000 | 259,110 | 1,632,393,000 |
10/09/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 5,900 | 418,980 | 2,555,778,000 |
09/09/2014 | 6,100 | -0.20 ▼ | -3.17 | 6,300 | 6,300 | 6,000 | 770,030 | 4,697,183,000 |
08/09/2014 | 6,300 | -0.20 ▼ | -3.08 | 6,500 | 6,600 | 6,300 | 609,470 | 3,839,661,000 |
05/09/2014 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,600 | 6,400 | 528,680 | 3,436,420,000 |
04/09/2014 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,800 | 6,500 | 333,950 | 2,204,070,000 |
03/09/2014 | 6,700 | 0.20 ▲ | 3.08 | 6,800 | 6,900 | 6,700 | 934,470 | 6,260,949,000 |
29/08/2014 | 6,500 | 0.40 ▲ | 6.56 | 6,200 | 6,500 | 6,200 | 1,569,450 | 10,201,425,000 |
28/08/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 314,360 | 1,917,596,000 |
27/08/2014 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,200 | 6,000 | 455,140 | 2,776,354,000 |
26/08/2014 | 6,000 | -0.20 ▼ | -3.23 | 6,200 | 6,300 | 6,000 | 316,220 | 1,897,320,000 |
25/08/2014 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 487,010 | 3,019,462,000 |
22/08/2014 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,300 | 6,100 | 279,930 | 1,735,566,000 |
21/08/2014 | 6,100 | -0.20 ▼ | -3.17 | 6,200 | 6,300 | 6,100 | 183,230 | 1,117,703,000 |
20/08/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,100 | 182,730 | 1,151,199,000 |
19/08/2014 | 6,300 | 0.30 ▲ | 5.00 | 6,000 | 6,300 | 6,000 | 749,830 | 4,723,929,000 |
18/08/2014 | 6,000 | 0.00 ■■ | 0.00 | 5,900 | 6,100 | 5,900 | 135,260 | 811,560,000 |
15/08/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 156,870 | 941,220,000 |
14/08/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 61,690 | 370,140,000 |
13/08/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 189,370 | 1,136,220,000 |
12/08/2014 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,100 | 5,900 | 210,260 | 1,261,560,000 |
11/08/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,900 | 144,870 | 883,707,000 |
08/08/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,000 | 225,970 | 1,378,417,000 |
07/08/2014 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,100 | 6,000 | 121,570 | 741,577,000 |
06/08/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 6,000 | 134,750 | 808,500,000 |
05/08/2014 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,100 | 5,900 | 324,910 | 1,949,460,000 |
04/08/2014 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 6,000 | 5,800 | 114,960 | 678,264,000 |
01/08/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 139,570 | 837,420,000 |
31/07/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 162,610 | 975,660,000 |
30/07/2014 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,000 | 5,900 | 84,040 | 504,240,000 |
29/07/2014 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 161,230 | 951,257,000 |
28/07/2014 | 5,900 | -0.20 ▼ | -3.28 | 6,100 | 6,100 | 5,800 | 592,690 | 3,496,871,000 |
25/07/2014 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,300 | 6,100 | 289,920 | 1,768,512,000 |
24/07/2014 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 185,460 | 1,149,852,000 |
23/07/2014 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,200 | 94,160 | 583,792,000 |
22/07/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 218,450 | 1,376,235,000 |
21/07/2014 | 6,300 | -0.30 ▼ | -4.55 | 6,500 | 6,500 | 6,200 | 1,113,080 | 7,012,404,000 |
18/07/2014 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,800 | 6,600 | 466,070 | 3,076,062,000 |
17/07/2014 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 6,800 | 6,600 | 344,660 | 2,309,222,000 |
16/07/2014 | 6,800 | 0.10 ▲ | 1.49 | 6,800 | 7,000 | 6,600 | 1,141,220 | 7,760,296,000 |
15/07/2014 | 6,700 | 0.20 ▲ | 3.08 | 6,700 | 6,700 | 6,500 | 285,080 | 1,910,036,000 |
14/07/2014 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,700 | 6,500 | 266,120 | 1,729,780,000 |
11/07/2014 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,600 | 6,400 | 317,720 | 2,096,952,000 |
10/07/2014 | 6,500 | -0.20 ▼ | -2.99 | 6,600 | 6,900 | 6,500 | 889,960 | 5,784,740,000 |
09/07/2014 | 6,700 | 0.20 ▲ | 3.08 | 6,500 | 6,700 | 6,500 | 544,630 | 3,649,021,000 |
08/07/2014 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,700 | 6,500 | 522,990 | 3,399,435,000 |
07/07/2014 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,800 | 6,600 | 445,900 | 2,942,940,000 |
04/07/2014 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,700 | 6,500 | 860,940 | 5,682,204,000 |
03/07/2014 | 6,500 | 0.10 ▲ | 1.56 | 6,400 | 6,700 | 6,400 | 1,057,590 | 6,874,335,000 |
02/07/2014 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,500 | 6,300 | 391,450 | 2,505,280,000 |
01/07/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 284,280 | 1,790,964,000 |
30/06/2014 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,400 | 6,200 | 214,630 | 1,352,169,000 |
27/06/2014 | 6,200 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,200 | 99,340 | 615,908,000 |
26/06/2014 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,200 | 216,930 | 1,344,966,000 |
25/06/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,300 | 197,990 | 1,247,337,000 |
24/06/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,100 | 6,300 | 6,100 | 279,400 | 1,760,220,000 |
23/06/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 327,890 | 2,065,707,000 |
20/06/2014 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,500 | 6,200 | 189,460 | 1,193,598,000 |
19/06/2014 | 6,400 | -0.20 ▼ | -3.03 | 6,400 | 6,500 | 6,200 | 576,890 | 3,692,096,000 |
18/06/2014 | 6,600 | 0.20 ▲ | 3.12 | 6,400 | 6,800 | 6,400 | 979,690 | 6,465,954,000 |
17/06/2014 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 370,970 | 2,374,208,000 |
16/06/2014 | 6,400 | 0.30 ▲ | 4.92 | 6,200 | 6,400 | 6,100 | 875,830 | 5,605,312,000 |
13/06/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 146,720 | 894,992,000 |
12/06/2014 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,300 | 6,000 | 525,410 | 3,205,001,000 |
11/06/2014 | 6,200 | 0.10 ▲ | 1.64 | 6,000 | 6,300 | 6,000 | 481,120 | 2,982,944,000 |
10/06/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 136,630 | 833,443,000 |
09/06/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,400 | 6,100 | 424,920 | 2,592,012,000 |
06/06/2014 | 6,100 | 0.20 ▲ | 3.39 | 6,000 | 6,100 | 5,900 | 211,030 | 1,287,283,000 |
05/06/2014 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 6,000 | 5,800 | 79,580 | 469,522,000 |
04/06/2014 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,700 | 327,640 | 1,900,312,000 |
03/06/2014 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,800 | 267,660 | 1,552,428,000 |
02/06/2014 | 5,800 | -0.30 ▼ | -4.92 | 6,100 | 6,200 | 5,800 | 473,970 | 2,749,026,000 |
30/05/2014 | 6,100 | -0.10 ▼ | -1.61 | 6,300 | 6,300 | 6,100 | 311,350 | 1,899,235,000 |
29/05/2014 | 6,200 | -0.20 ▼ | -3.12 | 6,500 | 6,500 | 6,100 | 459,070 | 2,846,234,000 |
28/05/2014 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,700 | 6,400 | 546,370 | 3,496,768,000 |
27/05/2014 | 6,600 | 0.20 ▲ | 3.12 | 6,300 | 6,600 | 6,300 | 722,650 | 4,769,490,000 |
26/05/2014 | 6,400 | 0.20 ▲ | 3.23 | 6,000 | 6,400 | 6,000 | 166,860 | 1,067,904,000 |
23/05/2014 | 6,200 | -0.10 ▼ | -1.59 | 6,100 | 6,300 | 6,000 | 414,420 | 2,569,404,000 |
22/05/2014 | 6,300 | -0.30 ▼ | -4.55 | 6,500 | 6,700 | 6,300 | 793,730 | 5,000,499,000 |
21/05/2014 | 6,600 | 0.30 ▲ | 4.76 | 6,300 | 6,700 | 6,200 | 718,630 | 4,742,958,000 |
20/05/2014 | 6,300 | 0.40 ▲ | 6.78 | 5,900 | 6,300 | 5,800 | 550,920 | 3,470,796,000 |
19/05/2014 | 5,900 | 0.20 ▲ | 3.51 | 5,700 | 6,000 | 5,500 | 596,550 | 3,519,645,000 |
16/05/2014 | 5,700 | 0.20 ▲ | 3.64 | 5,300 | 5,800 | 5,300 | 644,140 | 3,671,598,000 |
15/05/2014 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,800 | 5,400 | 388,950 | 2,139,225,000 |
14/05/2014 | 5,600 | 0.20 ▲ | 3.70 | 5,200 | 5,700 | 5,100 | 765,930 | 4,289,208,000 |
13/05/2014 | 5,400 | -0.30 ▼ | -5.26 | 5,500 | 5,600 | 5,400 | 274,590 | 1,482,786,000 |
12/05/2014 | 5,700 | -0.40 ▼ | -6.56 | 6,000 | 6,000 | 5,700 | 422,760 | 2,409,732,000 |
09/05/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,300 | 6,000 | 481,680 | 2,938,248,000 |
08/05/2014 | 6,100 | -0.40 ▼ | -6.15 | 6,400 | 6,400 | 6,100 | 742,800 | 4,531,080,000 |
07/05/2014 | 6,500 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 187,490 | 1,218,685,000 |
06/05/2014 | 6,500 | -0.20 ▼ | -2.99 | 6,600 | 6,700 | 6,300 | 683,530 | 4,442,945,000 |
05/05/2014 | 6,700 | -0.20 ▼ | -2.90 | 6,900 | 6,900 | 6,600 | 350,250 | 2,346,675,000 |
29/04/2014 | 6,900 | 0.40 ▲ | 6.15 | 6,600 | 6,900 | 6,600 | 612,960 | 4,229,424,000 |
28/04/2014 | 6,500 | -0.30 ▼ | -4.41 | 7,000 | 7,000 | 6,500 | 595,660 | 3,871,790,000 |
25/04/2014 | 6,800 | -0.30 ▼ | -4.23 | 7,100 | 7,200 | 6,800 | 484,830 | 3,296,844,000 |
24/04/2014 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,200 | 7,000 | 361,390 | 2,565,869,000 |
23/04/2014 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,300 | 7,000 | 173,490 | 1,249,128,000 |
22/04/2014 | 7,300 | 0.40 ▲ | 5.80 | 6,800 | 7,300 | 6,800 | 722,920 | 5,277,316,000 |
21/04/2014 | 6,900 | -0.30 ▼ | -4.17 | 7,100 | 7,200 | 6,700 | 720,990 | 4,974,831,000 |
18/04/2014 | 7,200 | -0.50 ▼ | -6.49 | 7,600 | 7,700 | 7,200 | 819,210 | 5,898,312,000 |
17/04/2014 | 7,700 | 0.20 ▲ | 2.67 | 7,700 | 7,900 | 7,600 | 327,620 | 2,522,674,000 |
16/04/2014 | 7,500 | -0.40 ▼ | -5.06 | 7,900 | 7,900 | 7,400 | 851,250 | 6,384,375,000 |
15/04/2014 | 7,900 | -0.30 ▼ | -3.66 | 8,300 | 8,300 | 7,900 | 794,200 | 6,274,180,000 |
14/04/2014 | 8,200 | -0.20 ▼ | -2.38 | 8,400 | 8,400 | 8,200 | 330,800 | 2,712,560,000 |
11/04/2014 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,300 | 606,310 | 5,093,004,000 |
10/04/2014 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,700 | 8,500 | 751,190 | 6,385,115,000 |
08/04/2014 | 8,400 | 0.20 ▲ | 2.44 | 8,200 | 8,600 | 8,200 | 1,039,800 | 8,734,320,000 |
07/04/2014 | 8,200 | 0.10 ▲ | 1.23 | 8,100 | 8,300 | 8,100 | 505,030 | 4,141,246,000 |
04/04/2014 | 8,100 | -0.20 ▼ | -2.41 | 8,400 | 8,400 | 8,000 | 219,180 | 1,775,358,000 |
03/04/2014 | 8,300 | 0.40 ▲ | 5.06 | 8,000 | 8,400 | 8,000 | 323,240 | 2,682,892,000 |
02/04/2014 | 7,900 | -0.10 ▼ | -1.25 | 8,200 | 8,300 | 7,600 | 742,500 | 5,865,750,000 |
01/04/2014 | 8,000 | -0.60 ▼ | -6.98 | 8,600 | 8,600 | 8,000 | 926,810 | 7,414,480,000 |
31/03/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,600 | 486,770 | 4,186,222,000 |
28/03/2014 | 8,600 | 0.20 ▲ | 2.38 | 8,600 | 8,800 | 8,500 | 776,530 | 6,678,158,000 |
27/03/2014 | 8,400 | -0.40 ▼ | -4.55 | 8,700 | 8,800 | 8,400 | 981,700 | 8,246,280,000 |
26/03/2014 | 8,800 | -0.50 ▼ | -5.38 | 9,400 | 9,400 | 8,700 | 1,700,960 | 14,968,448,000 |
25/03/2014 | 9,300 | -0.40 ▼ | -4.12 | 9,800 | 9,800 | 9,200 | 1,545,800 | 14,375,940,000 |
24/03/2014 | 9,700 | 0.20 ▲ | 2.11 | 9,600 | 10,000 | 9,600 | 1,489,780 | 14,450,866,000 |
21/03/2014 | 9,500 | 0.60 ▲ | 6.74 | 8,900 | 9,500 | 8,900 | 1,674,680 | 15,909,460,000 |
20/03/2014 | 8,900 | -0.40 ▼ | -4.30 | 9,400 | 9,400 | 8,800 | 1,223,590 | 10,889,951,000 |
19/03/2014 | 9,300 | 0.40 ▲ | 4.49 | 8,900 | 9,400 | 8,800 | 1,188,400 | 11,052,120,000 |
18/03/2014 | 8,900 | -0.20 ▼ | -2.20 | 9,100 | 9,200 | 8,900 | 1,094,570 | 9,741,673,000 |
17/03/2014 | 9,100 | 0.50 ▲ | 5.81 | 8,700 | 9,200 | 8,700 | 1,819,870 | 16,560,817,000 |
14/03/2014 | 8,600 | -0.10 ▼ | -1.15 | 8,700 | 8,900 | 8,500 | 1,292,070 | 11,111,802,000 |
13/03/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,500 | 8,700 | 8,400 | 1,036,840 | 9,020,508,000 |
12/03/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,700 | 9,000 | 8,400 | 1,957,910 | 16,838,026,000 |
11/03/2014 | 8,600 | 0.50 ▲ | 6.17 | 8,600 | 8,600 | 8,500 | 2,504,750 | 21,540,850,000 |
10/03/2014 | 8,100 | 0.50 ▲ | 6.58 | 7,800 | 8,100 | 7,800 | 1,492,660 | 12,090,546,000 |
07/03/2014 | 7,600 | 0.20 ▲ | 2.70 | 7,400 | 7,700 | 7,400 | 1,563,620 | 11,883,512,000 |
06/03/2014 | 7,400 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,200 | 382,180 | 2,828,132,000 |
05/03/2014 | 7,400 | 0.20 ▲ | 2.78 | 7,300 | 7,400 | 7,200 | 555,860 | 4,113,364,000 |
04/03/2014 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,000 | 662,890 | 4,772,808,000 |
03/03/2014 | 7,300 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,200 | 717,190 | 5,235,487,000 |
28/02/2014 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,300 | 467,160 | 3,456,984,000 |
27/02/2014 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,800 | 7,300 | 1,404,610 | 10,394,114,000 |
26/02/2014 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 235,590 | 1,743,366,000 |
25/02/2014 | 7,400 | 0.20 ▲ | 2.78 | 7,300 | 7,500 | 7,200 | 661,550 | 4,895,470,000 |
24/02/2014 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,300 | 7,100 | 712,320 | 5,128,704,000 |
21/02/2014 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,300 | 7,100 | 469,230 | 3,331,533,000 |
20/02/2014 | 7,300 | -0.40 ▼ | -5.19 | 7,700 | 7,800 | 7,200 | 1,319,980 | 9,635,854,000 |
19/02/2014 | 7,700 | 0.30 ▲ | 4.05 | 7,400 | 7,800 | 7,300 | 1,172,440 | 9,027,788,000 |
18/02/2014 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,300 | 727,420 | 5,382,908,000 |
17/02/2014 | 7,300 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,300 | 818,260 | 5,973,298,000 |
14/02/2014 | 7,400 | 0.30 ▲ | 4.23 | 7,100 | 7,500 | 7,100 | 1,374,930 | 10,174,482,000 |
13/02/2014 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 340,560 | 2,417,976,000 |
12/02/2014 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,200 | 7,000 | 604,520 | 4,292,092,000 |
11/02/2014 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,200 | 6,900 | 1,081,580 | 7,571,060,000 |
10/02/2014 | 7,100 | 0.30 ▲ | 4.41 | 6,800 | 7,100 | 6,800 | 947,780 | 6,729,238,000 |
07/02/2014 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 466,130 | 3,169,684,000 |
06/02/2014 | 6,800 | 0.10 ▲ | 1.49 | 6,800 | 6,900 | 6,700 | 352,150 | 2,394,620,000 |
27/01/2014 | 6,700 | 0.20 ▲ | 3.08 | 6,500 | 6,700 | 6,500 | 248,490 | 1,664,883,000 |
24/01/2014 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 260,390 | 1,692,535,000 |
23/01/2014 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 214,790 | 1,396,135,000 |
22/01/2014 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,800 | 6,400 | 648,890 | 4,217,785,000 |
21/01/2014 | 6,600 | 0.20 ▲ | 3.12 | 6,300 | 6,700 | 6,300 | 333,940 | 2,204,004,000 |
20/01/2014 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,300 | 485,180 | 3,105,152,000 |
17/01/2014 | 6,600 | -0.20 ▼ | -2.94 | 6,800 | 6,900 | 6,600 | 546,710 | 3,608,286,000 |
16/01/2014 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,700 | 338,170 | 2,299,556,000 |
15/01/2014 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,100 | 6,800 | 687,540 | 4,744,026,000 |
14/01/2014 | 6,900 | -0.20 ▼ | -2.82 | 7,100 | 7,100 | 6,700 | 701,510 | 4,840,419,000 |
13/01/2014 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 340,040 | 2,414,284,000 |
10/01/2014 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,300 | 7,000 | 702,010 | 4,984,271,000 |
09/01/2014 | 7,100 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,000 | 275,760 | 1,957,896,000 |
08/01/2014 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 254,310 | 1,805,601,000 |
07/01/2014 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,300 | 7,100 | 367,610 | 2,610,031,000 |
06/01/2014 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,300 | 7,000 | 441,530 | 3,179,016,000 |
03/01/2014 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 6,900 | 192,520 | 1,366,892,000 |
02/01/2014 | 7,000 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 6,900 | 406,180 | 2,843,260,000 |
31/12/2013 | 7,100 | 0.20 ▲ | 2.90 | 7,000 | 7,100 | 6,900 | 253,390 | 1,799,069,000 |
30/12/2013 | 6,900 | -0.10 ▼ | -1.43 | 7,100 | 7,100 | 6,800 | 574,930 | 3,967,017,000 |
27/12/2013 | 7,000 | -0.20 ▼ | -2.78 | 7,300 | 7,400 | 7,000 | 437,530 | 3,062,710,000 |
26/12/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,200 | 222,400 | 1,601,280,000 |
25/12/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,300 | 7,200 | 157,930 | 1,137,096,000 |
24/12/2013 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,200 | 327,840 | 2,393,232,000 |
23/12/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,400 | 326,480 | 2,415,952,000 |
20/12/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,700 | 7,400 | 686,530 | 5,080,322,000 |
19/12/2013 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,600 | 7,200 | 846,540 | 6,264,396,000 |
18/12/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,300 | 7,200 | 214,340 | 1,543,248,000 |
17/12/2013 | 7,300 | 0.20 ▲ | 2.82 | 7,100 | 7,300 | 7,100 | 332,020 | 2,423,746,000 |
16/12/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 285,890 | 2,029,819,000 |
13/12/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,200 | 7,000 | 262,670 | 1,864,957,000 |
12/12/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,100 | 6,900 | 494,480 | 3,461,360,000 |
11/12/2013 | 7,100 | -0.30 ▼ | -4.05 | 7,400 | 7,500 | 7,000 | 638,130 | 4,530,723,000 |
10/12/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,400 | 241,380 | 1,786,212,000 |
09/12/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 608,860 | 4,566,450,000 |
06/12/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,700 | 7,500 | 468,760 | 3,515,700,000 |
05/12/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 559,870 | 4,255,012,000 |
04/12/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,800 | 7,600 | 448,350 | 3,407,460,000 |
03/12/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,700 | 7,500 | 486,170 | 3,646,275,000 |
02/12/2013 | 7,600 | 0.30 ▲ | 4.11 | 7,200 | 7,700 | 7,200 | 735,660 | 5,591,016,000 |
29/11/2013 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,500 | 7,200 | 806,910 | 5,890,443,000 |
28/11/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,700 | 7,500 | 315,800 | 2,368,500,000 |
27/11/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,800 | 7,500 | 541,270 | 4,113,652,000 |
26/11/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,300 | 7,600 | 7,300 | 686,800 | 5,151,000,000 |
25/11/2013 | 7,400 | -0.40 ▼ | -5.13 | 7,800 | 7,800 | 7,400 | 1,094,730 | 8,101,002,000 |
22/11/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,500 | 992,280 | 7,739,784,000 |
21/11/2013 | 7,800 | -0.30 ▼ | -3.70 | 8,300 | 8,500 | 7,800 | 1,270,730 | 9,911,694,000 |
20/11/2013 | 8,100 | 0.50 ▲ | 6.58 | 7,600 | 8,100 | 7,600 | 1,984,290 | 16,072,749,000 |
19/11/2013 | 7,600 | 0.20 ▲ | 2.70 | 7,500 | 7,700 | 7,400 | 1,141,860 | 8,678,136,000 |
18/11/2013 | 7,400 | 0.20 ▲ | 2.78 | 7,300 | 7,600 | 7,200 | 1,119,490 | 8,284,226,000 |
15/11/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 406,630 | 2,927,736,000 |
14/11/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 342,460 | 2,465,712,000 |
13/11/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,400 | 7,200 | 500,030 | 3,600,216,000 |
12/11/2013 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,800 | 7,300 | 2,025,990 | 14,789,727,000 |
11/11/2013 | 7,400 | 0.40 ▲ | 5.71 | 7,000 | 7,400 | 6,900 | 779,620 | 5,769,188,000 |
08/11/2013 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,100 | 6,800 | 513,480 | 3,594,360,000 |
07/11/2013 | 6,900 | -0.20 ▼ | -2.82 | 7,100 | 7,200 | 6,900 | 836,700 | 5,773,230,000 |
06/11/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,200 | 7,000 | 794,240 | 5,639,104,000 |
05/11/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,800 | 625,110 | 4,375,770,000 |
04/11/2013 | 7,000 | 0.30 ▲ | 4.48 | 6,700 | 7,100 | 6,600 | 1,377,370 | 9,641,590,000 |
01/11/2013 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,700 | 6,500 | 347,010 | 2,324,967,000 |
31/10/2013 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,400 | 382,310 | 2,523,246,000 |
30/10/2013 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,700 | 6,600 | 135,110 | 891,726,000 |
29/10/2013 | 6,700 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,400 | 210,130 | 1,407,871,000 |
28/10/2013 | 6,600 | 0.10 ▲ | 1.54 | 6,600 | 6,700 | 6,500 | 316,330 | 2,087,778,000 |
25/10/2013 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,700 | 6,500 | 336,360 | 2,186,340,000 |
24/10/2013 | 6,600 | -0.20 ▼ | -2.94 | 6,800 | 6,800 | 6,500 | 533,520 | 3,521,232,000 |
23/10/2013 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,800 | 6,700 | 581,160 | 3,951,888,000 |
22/10/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,500 | 505,550 | 3,387,185,000 |
21/10/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 7,000 | 6,700 | 910,050 | 6,097,335,000 |
18/10/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,500 | 258,610 | 1,732,687,000 |
17/10/2013 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,800 | 6,600 | 408,540 | 2,737,218,000 |
16/10/2013 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,800 | 6,400 | 403,330 | 2,661,978,000 |
15/10/2013 | 6,500 | 0.20 ▲ | 3.17 | 6,300 | 6,600 | 6,300 | 442,020 | 2,873,130,000 |
14/10/2013 | 6,300 | -0.20 ▼ | -3.08 | 6,500 | 6,500 | 6,200 | 312,170 | 1,966,671,000 |
11/10/2013 | 6,500 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,400 | 349,300 | 2,270,450,000 |
10/10/2013 | 6,500 | -0.30 ▼ | -4.41 | 6,900 | 6,900 | 6,500 | 832,070 | 5,408,455,000 |
09/10/2013 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,700 | 897,690 | 6,104,292,000 |
08/10/2013 | 6,800 | -0.30 ▼ | -4.23 | 7,000 | 7,100 | 6,800 | 586,420 | 3,987,656,000 |
07/10/2013 | 7,100 | 0.10 ▲ | 1.43 | 6,900 | 7,300 | 6,800 | 927,740 | 6,586,954,000 |
04/10/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,100 | 6,800 | 683,770 | 4,786,390,000 |
03/10/2013 | 7,100 | 0.40 ▲ | 5.97 | 6,900 | 7,100 | 6,800 | 1,820,430 | 12,925,053,000 |
02/10/2013 | 6,700 | 0.40 ▲ | 6.35 | 6,400 | 6,700 | 6,300 | 1,309,520 | 8,773,784,000 |
01/10/2013 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,400 | 6,200 | 845,710 | 5,327,973,000 |
30/09/2013 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 374,650 | 2,322,830,000 |
27/09/2013 | 6,200 | -0.20 ▼ | -3.12 | 6,400 | 6,400 | 6,200 | 535,740 | 3,321,588,000 |
26/09/2013 | 6,400 | 0.00 ■■ | 0.00 | 6,300 | 6,500 | 6,200 | 332,420 | 2,127,488,000 |
25/09/2013 | 6,400 | 0.20 ▲ | 3.23 | 6,200 | 6,600 | 6,200 | 805,640 | 5,156,096,000 |
24/09/2013 | 6,200 | 0.30 ▲ | 5.08 | 5,900 | 6,300 | 5,800 | 904,990 | 5,610,938,000 |
23/09/2013 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 6,000 | 5,700 | 415,490 | 2,451,391,000 |
20/09/2013 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 233,580 | 1,354,764,000 |
19/09/2013 | 5,800 | 0.10 ▲ | 1.75 | 5,900 | 6,000 | 5,700 | 168,300 | 976,140,000 |
18/09/2013 | 5,700 | -0.40 ▼ | -6.56 | 6,100 | 6,100 | 5,700 | 389,590 | 2,220,663,000 |
17/09/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,200 | 6,000 | 281,920 | 1,719,712,000 |
16/09/2013 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,100 | 262,680 | 1,628,616,000 |
13/09/2013 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 234,820 | 1,479,366,000 |
12/09/2013 | 6,300 | 0.20 ▲ | 3.28 | 6,100 | 6,500 | 6,100 | 561,420 | 3,536,946,000 |
11/09/2013 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,200 | 6,000 | 354,390 | 2,161,779,000 |
10/09/2013 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,200 | 6,000 | 252,460 | 1,514,760,000 |
09/09/2013 | 6,100 | -0.20 ▼ | -3.17 | 6,200 | 6,200 | 6,000 | 294,650 | 1,797,365,000 |
06/09/2013 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 303,590 | 1,912,617,000 |
05/09/2013 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,500 | 6,200 | 519,570 | 3,273,291,000 |
04/09/2013 | 6,400 | -0.20 ▼ | -3.03 | 6,500 | 6,700 | 6,300 | 422,670 | 2,705,088,000 |
03/09/2013 | 6,600 | -0.20 ▼ | -2.94 | 6,800 | 6,800 | 6,500 | 183,560 | 1,211,496,000 |
30/08/2013 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,900 | 6,600 | 201,270 | 1,368,636,000 |
29/08/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,700 | 217,350 | 1,456,245,000 |
28/08/2013 | 6,700 | -0.30 ▼ | -4.29 | 6,900 | 7,000 | 6,600 | 442,240 | 2,963,008,000 |
27/08/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,100 | 6,900 | 101,500 | 710,500,000 |
26/08/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 6,800 | 194,520 | 1,381,092,000 |
23/08/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,200 | 6,900 | 318,210 | 2,227,470,000 |
22/08/2013 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,300 | 7,000 | 353,970 | 2,513,187,000 |
21/08/2013 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,200 | 395,840 | 2,889,632,000 |
20/08/2013 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,700 | 7,100 | 1,036,340 | 7,668,916,000 |
19/08/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,100 | 7,300 | 7,000 | 373,990 | 2,692,728,000 |
16/08/2013 | 7,200 | 0.20 ▲ | 2.86 | 7,000 | 7,300 | 6,900 | 427,360 | 3,076,992,000 |
15/08/2013 | 7,000 | 0.20 ▲ | 2.94 | 6,500 | 7,100 | 6,500 | 503,650 | 3,525,550,000 |
14/08/2013 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,500 | 609,960 | 4,147,728,000 |
13/08/2013 | 6,800 | -0.30 ▼ | -4.23 | 7,100 | 7,100 | 6,700 | 437,060 | 2,972,008,000 |
12/08/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,000 | 182,800 | 1,297,880,000 |
09/08/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,300 | 7,100 | 173,760 | 1,251,072,000 |
08/08/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,100 | 349,430 | 2,550,839,000 |
07/08/2013 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,500 | 7,100 | 627,930 | 4,583,889,000 |
06/08/2013 | 7,200 | -0.30 ▼ | -4.00 | 7,500 | 7,500 | 7,100 | 544,440 | 3,919,968,000 |
05/08/2013 | 7,500 | -0.20 ▼ | -2.60 | 7,700 | 7,700 | 7,500 | 253,550 | 1,901,625,000 |
02/08/2013 | 7,700 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,600 | 360,400 | 2,775,080,000 |
01/08/2013 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 8,000 | 7,600 | 394,600 | 3,038,420,000 |
31/07/2013 | 7,600 | -0.10 ▼ | -1.30 | 7,700 | 7,800 | 7,500 | 161,850 | 1,230,060,000 |
30/07/2013 | 7,700 | -0.10 ▼ | -1.28 | 7,800 | 7,900 | 7,700 | 247,720 | 1,907,444,000 |
29/07/2013 | 7,800 | -0.50 ▼ | -6.02 | 8,400 | 8,400 | 7,800 | 362,080 | 2,824,224,000 |
26/07/2013 | 8,300 | -0.10 ▼ | -1.19 | 8,500 | 8,500 | 8,100 | 223,110 | 1,851,813,000 |
25/07/2013 | 8,400 | -0.20 ▼ | -2.33 | 8,500 | 8,600 | 8,400 | 232,700 | 1,954,680,000 |
24/07/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,400 | 403,300 | 3,468,380,000 |
23/07/2013 | 8,600 | -0.40 ▼ | -4.44 | 9,000 | 9,100 | 8,500 | 683,940 | 5,881,884,000 |
22/07/2013 | 9,000 | -0.60 ▼ | -6.25 | 9,600 | 9,700 | 9,000 | 770,520 | 6,934,680,000 |
19/07/2013 | 9,600 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,500 | 272,750 | 2,618,400,000 |
18/07/2013 | 9,600 | -0.20 ▼ | -2.04 | 9,700 | 9,900 | 9,600 | 289,810 | 2,782,176,000 |
17/07/2013 | 9,800 | 0.10 ▲ | 1.03 | 9,600 | 9,900 | 9,600 | 388,420 | 3,806,516,000 |
16/07/2013 | 9,700 | 0.10 ▲ | 1.04 | 9,500 | 9,800 | 9,500 | 271,850 | 2,636,945,000 |
15/07/2013 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,800 | 9,500 | 179,080 | 1,719,168,000 |
12/07/2013 | 9,700 | 0.30 ▲ | 3.19 | 9,500 | 9,800 | 9,400 | 229,490 | 2,226,053,000 |
11/07/2013 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,400 | 69,310 | 651,514,000 |
10/07/2013 | 9,400 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,300 | 117,950 | 1,108,730,000 |
09/07/2013 | 9,400 | -0.10 ▼ | -1.05 | 9,400 | 9,700 | 9,400 | 163,790 | 1,539,626,000 |
08/07/2013 | 9,500 | -0.20 ▼ | -2.06 | 9,700 | 9,800 | 9,400 | 222,830 | 2,116,885,000 |
05/07/2013 | 9,700 | -0.10 ▼ | -1.02 | 9,900 | 10,000 | 9,700 | 151,670 | 1,471,199,000 |
04/07/2013 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,700 | 185,090 | 1,813,882,000 |
03/07/2013 | 9,800 | -0.10 ▼ | -1.01 | 9,900 | 10,000 | 9,800 | 102,960 | 1,009,008,000 |
02/07/2013 | 9,900 | 0.10 ▲ | 1.02 | 9,900 | 9,900 | 9,800 | 141,280 | 1,398,672,000 |
01/07/2013 | 9,800 | -0.20 ▼ | -2.00 | 10,000 | 10,000 | 9,700 | 148,890 | 1,459,122,000 |
28/06/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 9,900 | 205,340 | 2,053,400,000 |
27/06/2013 | 10,000 | -0.10 ▼ | -0.99 | 10,200 | 10,300 | 9,900 | 172,520 | 1,725,200,000 |
26/06/2013 | 10,100 | 0.30 ▲ | 3.06 | 10,000 | 10,200 | 9,800 | 370,380 | 3,740,838,000 |
25/06/2013 | 9,800 | -0.50 ▼ | -4.85 | 10,400 | 10,400 | 9,800 | 607,950 | 5,957,910,000 |
24/06/2013 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,600 | 10,200 | 333,870 | 3,438,861,000 |
21/06/2013 | 10,400 | -0.10 ▼ | -0.95 | 10,500 | 10,500 | 10,300 | 501,680 | 5,217,472,000 |
20/06/2013 | 10,500 | -0.30 ▼ | -2.78 | 10,600 | 10,800 | 10,500 | 346,810 | 3,641,505,000 |
19/06/2013 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 11,000 | 10,600 | 447,690 | 4,835,052,000 |
18/06/2013 | 10,600 | 0.10 ▲ | 0.95 | 10,600 | 10,600 | 10,400 | 312,020 | 3,307,412,000 |
17/06/2013 | 10,500 | -0.50 ▼ | -4.55 | 11,100 | 11,100 | 10,500 | 504,700 | 5,299,350,000 |
14/06/2013 | 11,000 | -0.10 ▼ | -0.90 | 11,300 | 11,300 | 11,000 | 434,090 | 4,774,990,000 |
13/06/2013 | 11,100 | -0.10 ▼ | -0.89 | 11,200 | 11,300 | 10,900 | 457,120 | 5,074,032,000 |
12/06/2013 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,400 | 11,100 | 536,600 | 6,009,920,000 |
11/06/2013 | 11,200 | 0.10 ▲ | 0.90 | 11,100 | 11,400 | 11,100 | 866,400 | 9,703,680,000 |
10/06/2013 | 11,100 | -0.50 ▼ | -4.31 | 11,700 | 11,700 | 11,100 | 688,400 | 7,641,240,000 |
07/06/2013 | 11,600 | 0.50 ▲ | 4.50 | 11,800 | 11,800 | 11,400 | 1,757,240 | 20,383,984,000 |
06/06/2013 | 11,100 | 0.70 ▲ | 6.73 | 10,600 | 11,100 | 10,600 | 1,301,890 | 14,450,979,000 |
05/06/2013 | 10,400 | -0.20 ▼ | -1.89 | 10,700 | 10,700 | 10,200 | 464,800 | 4,833,920,000 |
04/06/2013 | 10,600 | -0.40 ▼ | -3.64 | 11,100 | 11,100 | 10,600 | 414,720 | 4,396,032,000 |
03/06/2013 | 11,000 | -1.50 ▼ | -12.00 | 11,300 | 11,300 | 11,000 | 801,210 | 8,813,310,000 |
31/05/2013 | 12,500 | 0.10 ▲ | 0.81 | 12,500 | 12,600 | 12,400 | 775,170 | 9,689,625,000 |
30/05/2013 | 12,400 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 12,200 | 405,260 | 5,025,224,000 |
29/05/2013 | 12,400 | -0.20 ▼ | -1.59 | 12,700 | 12,700 | 12,300 | 637,660 | 7,906,984,000 |
28/05/2013 | 12,600 | 0.20 ▲ | 1.61 | 12,500 | 12,700 | 12,400 | 683,770 | 8,615,502,000 |
27/05/2013 | 12,400 | 0.10 ▲ | 0.81 | 12,400 | 12,600 | 12,400 | 906,220 | 11,237,128,000 |
24/05/2013 | 12,300 | -0.10 ▼ | -0.81 | 12,500 | 12,600 | 12,300 | 315,610 | 3,882,003,000 |
23/05/2013 | 12,400 | -0.30 ▼ | -2.36 | 12,700 | 12,900 | 12,400 | 773,980 | 9,597,352,000 |
22/05/2013 | 12,700 | 0.50 ▲ | 4.10 | 12,200 | 12,900 | 12,000 | 1,121,620 | 14,244,574,000 |
21/05/2013 | 12,200 | 0.20 ▲ | 1.67 | 12,100 | 12,400 | 12,000 | 628,150 | 7,663,430,000 |
20/05/2013 | 12,000 | 0.10 ▲ | 0.84 | 11,900 | 12,100 | 11,900 | 319,390 | 3,832,680,000 |
17/05/2013 | 11,900 | 0.10 ▲ | 0.85 | 11,800 | 12,100 | 11,800 | 490,110 | 5,832,309,000 |
16/05/2013 | 11,800 | 0.30 ▲ | 2.61 | 11,600 | 12,000 | 11,600 | 540,900 | 6,382,620,000 |
15/05/2013 | 11,500 | -0.30 ▼ | -2.54 | 11,800 | 11,800 | 11,500 | 327,830 | 3,770,045,000 |
14/05/2013 | 11,800 | -0.20 ▼ | -1.67 | 12,000 | 12,000 | 11,700 | 369,690 | 4,362,342,000 |
13/05/2013 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,200 | 12,000 | 110,380 | 1,324,560,000 |
10/05/2013 | 12,100 | -0.30 ▼ | -2.42 | 12,400 | 12,400 | 12,000 | 292,010 | 3,533,321,000 |
09/05/2013 | 12,400 | 0.30 ▲ | 2.48 | 12,100 | 12,400 | 11,900 | 759,650 | 9,419,660,000 |
08/05/2013 | 12,100 | -0.10 ▼ | -0.82 | 12,200 | 12,300 | 12,100 | 102,890 | 1,244,969,000 |
07/05/2013 | 12,200 | -0.20 ▼ | -1.61 | 12,400 | 12,400 | 12,100 | 230,230 | 2,808,806,000 |
06/05/2013 | 12,400 | 0.40 ▲ | 3.33 | 12,400 | 12,500 | 12,200 | 512,120 | 6,350,288,000 |
03/05/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 188,820 | 2,265,840,000 |
02/05/2013 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,300 | 12,000 | 319,520 | 3,834,240,000 |
26/04/2013 | 12,100 | -0.50 ▼ | -3.97 | 12,600 | 12,600 | 12,000 | 372,210 | 4,503,741,000 |
25/04/2013 | 12,600 | 0.40 ▲ | 3.28 | 12,400 | 12,600 | 12,200 | 586,040 | 7,384,104,000 |
24/04/2013 | 12,200 | 0.00 ■■ | 0.00 | 12,100 | 12,400 | 12,100 | 538,270 | 6,566,894,000 |
23/04/2013 | 12,200 | 0.20 ▲ | 1.67 | 12,200 | 12,400 | 12,000 | 287,220 | 3,504,084,000 |
22/04/2013 | 12,000 | -0.30 ▼ | -2.44 | 12,300 | 12,400 | 12,000 | 312,710 | 3,752,520,000 |
18/04/2013 | 12,300 | -0.30 ▼ | -2.38 | 12,500 | 12,500 | 12,100 | 499,900 | 6,148,770,000 |
17/04/2013 | 12,600 | -0.10 ▼ | -0.79 | 12,900 | 12,900 | 12,500 | 359,910 | 4,534,866,000 |
16/04/2013 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,800 | 12,200 | 478,070 | 6,071,489,000 |
15/04/2013 | 12,600 | -0.70 ▼ | -5.26 | 13,200 | 13,200 | 12,500 | 807,330 | 10,172,358,000 |
12/04/2013 | 13,300 | -0.40 ▼ | -2.92 | 13,700 | 13,800 | 13,100 | 505,050 | 6,717,165,000 |
11/04/2013 | 13,700 | 0.20 ▲ | 1.48 | 13,700 | 14,000 | 13,600 | 488,300 | 6,689,710,000 |
10/04/2013 | 13,500 | -0.50 ▼ | -3.57 | 14,500 | 14,500 | 13,500 | 884,160 | 11,936,160,000 |
09/04/2013 | 15,000 | 0.40 ▲ | 2.74 | 14,600 | 15,300 | 14,600 | 1,252,990 | 18,794,850,000 |
08/04/2013 | 14,600 | 0.10 ▲ | 0.69 | 14,400 | 14,900 | 14,400 | 1,012,230 | 14,778,558,000 |
05/04/2013 | 14,500 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,300 | 515,740 | 7,478,230,000 |
04/04/2013 | 14,500 | -0.30 ▼ | -2.03 | 14,900 | 14,900 | 14,400 | 486,190 | 7,049,755,000 |
03/04/2013 | 14,800 | 0.40 ▲ | 2.78 | 14,700 | 14,800 | 14,400 | 2,090,950 | 30,946,060,000 |
02/04/2013 | 14,400 | -0.20 ▼ | -1.37 | 14,600 | 14,900 | 14,400 | 889,700 | 12,811,680,000 |
01/04/2013 | 14,600 | 0.40 ▲ | 2.82 | 14,200 | 14,600 | 13,900 | 432,540 | 6,315,084,000 |
29/03/2013 | 14,200 | 0.30 ▲ | 2.16 | 13,700 | 14,200 | 13,500 | 594,200 | 8,437,640,000 |
28/03/2013 | 13,900 | -0.30 ▼ | -2.11 | 14,100 | 14,200 | 13,900 | 283,250 | 3,937,175,000 |
27/03/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,400 | 14,000 | 330,140 | 4,687,988,000 |
26/03/2013 | 14,200 | 0.40 ▲ | 2.90 | 14,000 | 14,700 | 14,000 | 1,790,240 | 25,421,408,000 |
25/03/2013 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,700 | 909,170 | 12,546,546,000 |
22/03/2013 | 13,800 | 0.20 ▲ | 1.47 | 13,600 | 14,200 | 13,500 | 911,060 | 12,572,628,000 |
21/03/2013 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,900 | 13,500 | 703,490 | 9,567,464,000 |
20/03/2013 | 13,500 | -0.10 ▼ | -0.74 | 13,700 | 13,900 | 13,400 | 1,008,980 | 13,621,230,000 |
19/03/2013 | 13,600 | -0.10 ▼ | -0.73 | 13,700 | 13,700 | 13,500 | 220,880 | 3,003,968,000 |
18/03/2013 | 13,700 | -0.20 ▼ | -1.44 | 13,900 | 14,000 | 13,700 | 250,020 | 3,425,274,000 |
15/03/2013 | 13,900 | 0.20 ▲ | 1.46 | 13,800 | 14,100 | 13,800 | 315,990 | 4,392,261,000 |
14/03/2013 | 13,700 | -0.20 ▼ | -1.44 | 13,900 | 13,900 | 13,600 | 340,850 | 4,669,645,000 |
13/03/2013 | 13,900 | -0.30 ▼ | -2.11 | 13,900 | 14,100 | 13,800 | 819,240 | 11,387,436,000 |
12/03/2013 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,400 | 13,900 | 413,280 | 5,868,576,000 |
11/03/2013 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,600 | 13,900 | 453,380 | 6,483,334,000 |
08/03/2013 | 14,200 | 0.40 ▲ | 2.90 | 14,100 | 14,300 | 14,000 | 390,110 | 5,539,562,000 |
07/03/2013 | 13,800 | -0.10 ▼ | -0.72 | 13,700 | 14,200 | 13,700 | 359,050 | 4,954,890,000 |
06/03/2013 | 13,900 | 0.10 ▲ | 0.72 | 14,200 | 14,200 | 13,600 | 328,720 | 4,569,208,000 |
05/03/2013 | 13,800 | -0.30 ▼ | -2.13 | 13,900 | 14,100 | 13,600 | 481,620 | 6,646,356,000 |
04/03/2013 | 14,100 | -0.60 ▼ | -4.08 | 14,600 | 14,600 | 13,900 | 429,940 | 6,062,154,000 |
01/03/2013 | 14,700 | 0.30 ▲ | 2.08 | 14,400 | 15,000 | 14,400 | 701,230 | 10,308,081,000 |
28/02/2013 | 14,400 | 0.10 ▲ | 0.70 | 14,500 | 14,700 | 14,400 | 256,560 | 3,694,464,000 |
27/02/2013 | 14,300 | 0.10 ▲ | 0.70 | 14,300 | 14,400 | 13,700 | 629,850 | 9,006,855,000 |
26/02/2013 | 14,200 | -0.80 ▼ | -5.33 | 14,900 | 15,000 | 14,100 | 932,160 | 13,236,672,000 |
25/02/2013 | 15,000 | 0.40 ▲ | 2.74 | 14,900 | 15,000 | 14,600 | 447,990 | 6,719,850,000 |
22/02/2013 | 14,600 | -0.40 ▼ | -2.67 | 15,300 | 15,500 | 14,100 | 1,172,270 | 17,115,142,000 |
21/02/2013 | 15,000 | -1.10 ▼ | -6.83 | 16,100 | 16,100 | 15,000 | 1,389,530 | 20,842,950,000 |
20/02/2013 | 16,100 | 0.10 ▲ | 0.63 | 15,900 | 16,400 | 15,900 | 791,920 | 12,749,912,000 |
19/02/2013 | 16,000 | -0.40 ▼ | -2.44 | 16,400 | 16,600 | 16,000 | 1,196,020 | 19,136,320,000 |
18/02/2013 | 16,400 | 0.90 ▲ | 5.81 | 15,800 | 16,500 | 15,700 | 1,916,690 | 31,433,716,000 |
08/02/2013 | 15,500 | 0.50 ▲ | 3.33 | 15,100 | 15,900 | 15,000 | 554,130 | 8,589,015,000 |
07/02/2013 | 15,000 | 0.10 ▲ | 0.67 | 15,000 | 15,200 | 14,900 | 398,130 | 5,971,950,000 |
06/02/2013 | 14,900 | 0.10 ▲ | 0.68 | 15,000 | 15,000 | 14,500 | 1,680,080 | 25,033,192,000 |
05/02/2013 | 14,800 | -0.10 ▼ | -0.67 | 14,900 | 15,000 | 14,800 | 333,420 | 4,934,616,000 |
04/02/2013 | 14,900 | -0.10 ▼ | -0.67 | 15,200 | 15,200 | 14,800 | 364,320 | 5,428,368,000 |
01/02/2013 | 15,000 | -0.30 ▼ | -1.96 | 15,200 | 15,200 | 14,900 | 471,070 | 7,066,050,000 |
31/01/2013 | 15,300 | -0.40 ▼ | -2.55 | 15,300 | 16,000 | 15,300 | 453,820 | 6,943,446,000 |
30/01/2013 | 15,700 | 1.00 ▲ | 6.80 | 14,800 | 15,700 | 14,800 | 1,070,630 | 16,808,891,000 |
29/01/2013 | 14,700 | -0.50 ▼ | -3.29 | 14,500 | 14,900 | 14,400 | 1,222,450 | 17,970,015,000 |
28/01/2013 | 15,200 | -0.30 ▼ | -1.94 | 15,500 | 16,000 | 15,200 | 595,690 | 9,054,488,000 |
25/01/2013 | 15,500 | 0.60 ▲ | 4.03 | 14,900 | 15,600 | 14,900 | 365,250 | 5,661,375,000 |
24/01/2013 | 14,900 | -0.80 ▼ | -5.10 | 15,600 | 15,700 | 14,800 | 612,590 | 9,127,591,000 |
23/01/2013 | 15,700 | -0.80 ▼ | -4.85 | 16,500 | 16,500 | 15,700 | 219,890 | 3,452,273,000 |
22/01/2013 | 16,500 | 0.20 ▲ | 1.23 | 16,500 | 16,700 | 16,000 | 789,820 | 13,032,030,000 |
21/01/2013 | 16,300 | 0.10 ▲ | 0.62 | 16,300 | 16,800 | 16,300 | 475,550 | 7,751,465,000 |
18/01/2013 | 16,200 | -0.40 ▼ | -2.41 | 16,500 | 16,600 | 16,000 | 312,750 | 5,066,550,000 |
17/01/2013 | 16,600 | -0.50 ▼ | -2.92 | 17,000 | 17,100 | 16,600 | 455,630 | 7,563,458,000 |
16/01/2013 | 17,100 | 0.10 ▲ | 0.59 | 17,200 | 17,500 | 17,000 | 690,500 | 11,807,550,000 |
15/01/2013 | 17,000 | 0.10 ▲ | 0.59 | 17,200 | 17,300 | 16,900 | 644,190 | 10,951,230,000 |
14/01/2013 | 16,900 | 0.20 ▲ | 1.20 | 16,300 | 17,200 | 16,300 | 378,850 | 6,402,565,000 |
11/01/2013 | 16,700 | -0.40 ▼ | -2.34 | 16,900 | 17,700 | 16,700 | 830,810 | 13,874,527,000 |
10/01/2013 | 17,100 | 0.10 ▲ | 0.59 | 16,600 | 17,200 | 16,300 | 764,290 | 13,069,359,000 |
09/01/2013 | 17,000 | -0.80 ▼ | -4.49 | 17,600 | 18,100 | 17,000 | 1,351,200 | 22,970,400,000 |
08/01/2013 | 17,800 | -0.80 ▼ | -4.30 | 18,800 | 18,900 | 17,800 | 1,010,690 | 17,990,282,000 |
07/01/2013 | 18,600 | 0.80 ▲ | 4.49 | 18,600 | 18,600 | 18,200 | 1,324,960 | 24,644,256,000 |
04/01/2013 | 17,800 | 0.80 ▲ | 4.71 | 16,800 | 17,800 | 16,600 | 1,039,680 | 18,506,304,000 |
03/01/2013 | 17,000 | -0.60 ▼ | -3.41 | 17,200 | 17,400 | 16,800 | 1,968,660 | 33,467,220,000 |
02/01/2013 | 17,600 | -0.30 ▼ | -1.68 | 18,200 | 18,300 | 17,400 | 770,270 | 13,556,752,000 |
28/12/2012 | 17,900 | 0.50 ▲ | 2.87 | 17,200 | 18,000 | 16,900 | 960,890 | 17,199,931,000 |
27/12/2012 | 17,400 | 0.50 ▲ | 2.96 | 16,700 | 17,700 | 16,500 | 1,355,030 | 23,577,522,000 |
26/12/2012 | 16,900 | 0.60 ▲ | 3.68 | 16,300 | 17,100 | 16,100 | 307,490 | 5,196,581,000 |
25/12/2012 | 16,300 | -0.20 ▼ | -1.21 | 16,800 | 16,800 | 16,200 | 239,080 | 3,897,004,000 |
24/12/2012 | 16,500 | 0.30 ▲ | 1.85 | 16,200 | 16,900 | 16,200 | 364,300 | 6,010,950,000 |
21/12/2012 | 16,200 | -0.80 ▼ | -4.71 | 17,000 | 17,400 | 16,200 | 533,540 | 8,643,348,000 |
20/12/2012 | 17,000 | 0.80 ▲ | 4.94 | 16,300 | 17,000 | 15,900 | 741,300 | 12,602,100,000 |
19/12/2012 | 16,200 | 0.40 ▲ | 2.53 | 16,100 | 16,400 | 15,900 | 341,970 | 5,539,914,000 |
18/12/2012 | 15,800 | 0.20 ▲ | 1.28 | 16,300 | 16,300 | 15,800 | 774,600 | 12,238,680,000 |
17/12/2012 | 15,600 | 0.70 ▲ | 4.70 | 14,600 | 15,600 | 14,500 | 740,140 | 11,546,184,000 |
14/12/2012 | 14,900 | -0.20 ▼ | -1.32 | 15,200 | 15,300 | 14,900 | 161,930 | 2,412,757,000 |
13/12/2012 | 15,100 | 0.20 ▲ | 1.34 | 14,900 | 15,500 | 14,900 | 361,090 | 5,452,459,000 |
12/12/2012 | 14,900 | 0.10 ▲ | 0.68 | 14,600 | 15,300 | 14,600 | 230,770 | 3,438,473,000 |
11/12/2012 | 14,800 | -0.20 ▼ | -1.33 | 14,900 | 15,100 | 14,700 | 214,790 | 3,178,892,000 |
10/12/2012 | 15,000 | 0.30 ▲ | 2.04 | 14,800 | 15,200 | 14,600 | 282,450 | 4,236,750,000 |
07/12/2012 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,100 | 14,700 | 167,640 | 2,464,308,000 |
06/12/2012 | 14,800 | -0.20 ▼ | -1.33 | 15,000 | 15,300 | 14,800 | 228,170 | 3,376,916,000 |
05/12/2012 | 15,000 | 0.20 ▲ | 1.35 | 15,300 | 15,400 | 15,000 | 344,120 | 5,161,800,000 |
04/12/2012 | 14,800 | 0.70 ▲ | 4.96 | 14,200 | 14,800 | 14,200 | 294,110 | 4,352,828,000 |
03/12/2012 | 14,100 | -0.20 ▼ | -1.40 | 14,400 | 14,400 | 14,000 | 247,040 | 3,483,264,000 |
30/11/2012 | 14,300 | -0.20 ▼ | -1.38 | 14,500 | 14,600 | 14,200 | 223,180 | 3,191,474,000 |
29/11/2012 | 14,500 | -0.10 ▼ | -0.68 | 14,500 | 14,900 | 14,500 | 209,600 | 3,039,200,000 |
28/11/2012 | 14,600 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,500 | 165,330 | 2,413,818,000 |
27/11/2012 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,000 | 14,700 | 145,140 | 2,133,558,000 |
26/11/2012 | 14,800 | -0.50 ▼ | -3.27 | 15,200 | 15,200 | 14,600 | 457,290 | 6,767,892,000 |
23/11/2012 | 15,300 | -0.20 ▼ | -1.29 | 15,400 | 15,500 | 15,300 | 214,850 | 3,287,205,000 |
22/11/2012 | 15,500 | 0.10 ▲ | 0.65 | 15,600 | 15,600 | 15,200 | 110,520 | 1,713,060,000 |
21/11/2012 | 15,400 | -0.30 ▼ | -1.91 | 16,000 | 16,000 | 15,400 | 152,740 | 2,352,196,000 |
20/11/2012 | 15,700 | 0.70 ▲ | 4.67 | 15,000 | 15,700 | 15,000 | 419,440 | 6,585,208,000 |
19/11/2012 | 15,000 | -0.30 ▼ | -1.96 | 15,300 | 15,400 | 15,000 | 115,030 | 1,725,450,000 |
16/11/2012 | 15,300 | 0.30 ▲ | 2.00 | 15,100 | 15,400 | 15,000 | 121,670 | 1,861,551,000 |
15/11/2012 | 15,000 | 0.10 ▲ | 0.67 | 15,000 | 15,600 | 14,500 | 420,810 | 6,312,150,000 |
14/11/2012 | 14,900 | -0.60 ▼ | -3.87 | 15,500 | 15,800 | 14,900 | 425,210 | 6,335,629,000 |
13/11/2012 | 15,500 | -0.50 ▼ | -3.12 | 15,900 | 16,200 | 15,500 | 395,180 | 6,125,290,000 |
12/11/2012 | 16,000 | 0.10 ▲ | 0.63 | 16,300 | 16,500 | 15,800 | 235,960 | 3,775,360,000 |
09/11/2012 | 15,900 | 0.20 ▲ | 1.27 | 15,600 | 16,100 | 15,600 | 299,620 | 4,763,958,000 |
08/11/2012 | 15,700 | -0.50 ▼ | -3.09 | 15,700 | 16,300 | 15,700 | 401,370 | 6,301,509,000 |
07/11/2012 | 16,200 | 0.00 ■■ | 0.00 | 16,500 | 16,900 | 16,200 | 301,800 | 4,889,160,000 |
06/11/2012 | 16,200 | 0.70 ▲ | 4.52 | 15,600 | 16,200 | 15,600 | 613,110 | 9,932,382,000 |
05/11/2012 | 15,500 | -0.80 ▼ | -4.91 | 15,500 | 16,000 | 15,500 | 1,024,570 | 15,880,835,000 |
02/11/2012 | 16,300 | -0.80 ▼ | -4.68 | 16,300 | 16,300 | 16,300 | 121,900 | 1,986,970,000 |
01/11/2012 | 17,100 | 0.00 ■■ | 0.00 | 16,900 | 17,200 | 16,800 | 428,630 | 7,329,573,000 |
31/10/2012 | 17,100 | -0.40 ▼ | -2.29 | 17,100 | 17,900 | 16,800 | 677,320 | 11,582,172,000 |
30/10/2012 | 17,500 | 0.40 ▲ | 2.34 | 17,300 | 17,900 | 17,200 | 450,820 | 7,889,350,000 |
29/10/2012 | 17,100 | 0.80 ▲ | 4.91 | 16,300 | 17,100 | 16,300 | 371,320 | 6,349,572,000 |
26/10/2012 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,700 | 16,000 | 678,130 | 11,053,519,000 |
25/10/2012 | 16,400 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,200 | 548,910 | 9,002,124,000 |
24/10/2012 | 16,400 | 0.70 ▲ | 4.46 | 16,000 | 16,400 | 15,700 | 896,440 | 14,701,616,000 |
23/10/2012 | 15,700 | 0.70 ▲ | 4.67 | 15,000 | 15,700 | 14,700 | 685,350 | 10,759,995,000 |
22/10/2012 | 15,000 | -0.50 ▼ | -3.23 | 15,200 | 15,200 | 14,800 | 598,000 | 8,970,000,000 |
19/10/2012 | 15,500 | -0.60 ▼ | -3.73 | 16,000 | 16,000 | 15,300 | 764,070 | 11,843,085,000 |
18/10/2012 | 16,100 | 0.40 ▲ | 2.55 | 16,000 | 16,300 | 15,800 | 507,920 | 8,177,512,000 |
17/10/2012 | 15,700 | 0.70 ▲ | 4.67 | 15,700 | 15,700 | 15,400 | 383,430 | 6,019,851,000 |
16/10/2012 | 15,000 | 0.70 ▲ | 4.90 | 14,200 | 15,000 | 14,100 | 594,100 | 8,911,500,000 |
15/10/2012 | 14,300 | -0.50 ▼ | -3.38 | 14,600 | 14,700 | 14,100 | 492,030 | 7,036,029,000 |
12/10/2012 | 14,800 | -0.10 ▼ | -0.67 | 14,300 | 14,900 | 14,300 | 635,100 | 9,399,480,000 |
11/10/2012 | 14,900 | 0.40 ▲ | 2.76 | 15,000 | 15,200 | 14,600 | 649,120 | 9,671,888,000 |
10/10/2012 | 14,500 | 0.60 ▲ | 4.32 | 13,900 | 14,500 | 13,800 | 602,450 | 8,735,525,000 |
09/10/2012 | 13,900 | 0.60 ▲ | 4.51 | 13,300 | 13,900 | 13,100 | 696,840 | 9,686,076,000 |
08/10/2012 | 13,300 | 0.50 ▲ | 3.91 | 12,700 | 13,300 | 12,700 | 306,960 | 4,082,568,000 |
05/10/2012 | 12,800 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,600 | 212,330 | 2,717,824,000 |
04/10/2012 | 12,800 | 0.00 ■■ | 0.00 | 13,000 | 13,200 | 12,800 | 327,620 | 4,193,536,000 |
03/10/2012 | 12,800 | 0.60 ▲ | 4.92 | 12,400 | 12,800 | 12,400 | 399,490 | 5,113,472,000 |
02/10/2012 | 12,200 | -0.10 ▼ | -0.81 | 12,300 | 12,400 | 12,000 | 275,430 | 3,360,246,000 |
01/10/2012 | 12,300 | -0.30 ▼ | -2.38 | 12,800 | 12,800 | 12,000 | 281,040 | 3,456,792,000 |
28/09/2012 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,900 | 12,600 | 169,240 | 2,132,424,000 |
27/09/2012 | 12,700 | -0.20 ▼ | -1.55 | 12,900 | 13,000 | 12,700 | 72,690 | 923,163,000 |
26/09/2012 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,100 | 12,700 | 123,990 | 1,599,471,000 |
25/09/2012 | 12,800 | 0.10 ▲ | 0.79 | 12,600 | 13,000 | 12,600 | 137,190 | 1,756,032,000 |
24/09/2012 | 12,700 | -0.50 ▼ | -3.79 | 13,200 | 13,200 | 12,700 | 130,180 | 1,653,286,000 |
21/09/2012 | 13,200 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,100 | 174,070 | 2,297,724,000 |
20/09/2012 | 13,200 | -0.20 ▼ | -1.49 | 13,600 | 13,600 | 12,800 | 170,900 | 2,255,880,000 |
19/09/2012 | 13,400 | 0.40 ▲ | 3.08 | 12,600 | 13,400 | 12,600 | 190,820 | 2,556,988,000 |
18/09/2012 | 13,000 | -0.40 ▼ | -2.99 | 13,200 | 13,400 | 12,800 | 446,480 | 5,804,240,000 |
17/09/2012 | 13,400 | -0.40 ▼ | -2.90 | 13,800 | 14,300 | 13,400 | 374,830 | 5,022,722,000 |
14/09/2012 | 13,800 | 0.60 ▲ | 4.55 | 13,800 | 13,800 | 13,700 | 293,460 | 4,049,748,000 |
13/09/2012 | 13,200 | 0.60 ▲ | 4.76 | 13,200 | 13,200 | 13,200 | 54,990 | 725,868,000 |
12/09/2012 | 12,600 | 0.50 ▲ | 4.13 | 12,600 | 12,600 | 12,600 | 78,580 | 990,108,000 |
11/09/2012 | 15,200 | -0.70 ▼ | -4.40 | 15,200 | 15,500 | 15,200 | 430,060 | 6,536,912,000 |
10/09/2012 | 15,900 | -0.80 ▼ | -4.79 | 16,500 | 16,500 | 15,900 | 215,650 | 3,428,835,000 |
07/09/2012 | 16,700 | -0.50 ▼ | -2.91 | 17,100 | 17,300 | 16,400 | 334,230 | 5,581,641,000 |
06/09/2012 | 17,200 | -0.90 ▼ | -4.97 | 17,800 | 18,000 | 17,200 | 348,990 | 6,002,628,000 |
05/09/2012 | 18,100 | -0.90 ▼ | -4.74 | 19,200 | 19,200 | 18,100 | 225,820 | 4,087,342,000 |
04/09/2012 | 19,000 | 0.90 ▲ | 4.97 | 18,500 | 19,000 | 18,300 | 370,580 | 7,041,020,000 |
31/08/2012 | 18,100 | 0.10 ▲ | 0.56 | 18,000 | 18,700 | 17,800 | 167,300 | 3,028,130,000 |
30/08/2012 | 18,000 | 0.80 ▲ | 4.65 | 17,500 | 18,000 | 17,300 | 175,870 | 3,165,660,000 |
29/08/2012 | 17,200 | 0.80 ▲ | 4.88 | 16,600 | 17,200 | 16,600 | 209,530 | 3,603,916,000 |
28/08/2012 | 16,400 | -0.80 ▼ | -4.65 | 17,000 | 17,100 | 16,400 | 291,460 | 4,779,944,000 |
27/08/2012 | 17,200 | -0.90 ▼ | -4.97 | 18,400 | 18,400 | 17,200 | 186,720 | 3,211,584,000 |
24/08/2012 | 18,100 | -0.70 ▼ | -3.72 | 17,900 | 19,600 | 17,900 | 508,810 | 9,209,461,000 |
23/08/2012 | 18,800 | -0.90 ▼ | -4.57 | 18,800 | 18,800 | 18,800 | 53,950 | 1,014,260,000 |
22/08/2012 | 19,700 | -1.00 ▼ | -4.83 | 19,700 | 20,600 | 19,700 | 294,860 | 5,808,742,000 |
21/08/2012 | 20,700 | -1.00 ▼ | -4.61 | 21,200 | 21,200 | 20,700 | 171,670 | 3,553,569,000 |
20/08/2012 | 21,700 | -0.30 ▼ | -1.36 | 22,600 | 22,600 | 21,700 | 244,750 | 5,311,075,000 |
17/08/2012 | 22,000 | 0.20 ▲ | 0.92 | 22,000 | 22,200 | 21,600 | 79,290 | 1,744,380,000 |
16/08/2012 | 21,800 | -1.10 ▼ | -4.80 | 22,500 | 22,600 | 21,800 | 309,240 | 6,741,432,000 |
15/08/2012 | 22,900 | 0.10 ▲ | 0.44 | 23,400 | 23,400 | 22,400 | 55,690 | 1,275,301,000 |
14/08/2012 | 22,800 | 0.80 ▲ | 3.64 | 22,000 | 23,100 | 21,800 | 164,390 | 3,748,092,000 |
13/08/2012 | 22,000 | -1.10 ▼ | -4.76 | 23,100 | 23,100 | 22,000 | 376,600 | 8,285,200,000 |
10/08/2012 | 23,100 | 0.40 ▲ | 1.76 | 23,500 | 23,800 | 22,900 | 793,350 | 18,326,385,000 |
09/08/2012 | 22,700 | 1.00 ▲ | 4.61 | 22,700 | 22,700 | 22,700 | 18,820 | 427,214,000 |
08/08/2012 | 21,700 | 1.00 ▲ | 4.83 | 21,700 | 21,700 | 21,700 | 22,040 | 478,268,000 |
07/08/2012 | 20,700 | 0.90 ▲ | 4.55 | 20,700 | 20,700 | 20,200 | 345,800 | 7,158,060,000 |
06/08/2012 | 19,800 | 0.90 ▲ | 4.76 | 19,000 | 19,800 | 19,000 | 159,850 | 3,165,030,000 |
03/08/2012 | 18,900 | -0.30 ▼ | -1.56 | 19,200 | 19,200 | 18,600 | 58,230 | 1,100,547,000 |
02/08/2012 | 19,200 | -0.10 ▼ | -0.52 | 19,100 | 19,400 | 19,100 | 48,820 | 937,344,000 |
01/08/2012 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,400 | 19,000 | 98,840 | 1,907,612,000 |
31/07/2012 | 19,300 | 0.30 ▲ | 1.58 | 19,000 | 19,800 | 19,000 | 89,320 | 1,723,876,000 |
30/07/2012 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,100 | 18,500 | 69,290 | 1,316,510,000 |
27/07/2012 | 18,900 | -0.70 ▼ | -3.57 | 20,000 | 20,000 | 18,800 | 84,430 | 1,595,727,000 |
26/07/2012 | 19,600 | 0.50 ▲ | 2.62 | 19,500 | 19,700 | 19,100 | 159,230 | 3,120,908,000 |
25/07/2012 | 19,100 | -0.90 ▼ | -4.50 | 20,400 | 20,400 | 19,000 | 142,000 | 2,712,200,000 |
24/07/2012 | 20,000 | -1.00 ▼ | -4.76 | 21,000 | 21,000 | 20,000 | 257,000 | 5,140,000,000 |
23/07/2012 | 21,000 | -0.50 ▼ | -2.33 | 21,600 | 21,600 | 20,700 | 150,610 | 3,162,810,000 |
20/07/2012 | 21,500 | -0.20 ▼ | -0.92 | 22,400 | 22,500 | 21,500 | 152,120 | 3,270,580,000 |
19/07/2012 | 21,700 | 1.00 ▲ | 4.83 | 20,700 | 21,700 | 20,500 | 239,910 | 5,206,047,000 |
18/07/2012 | 20,700 | -0.30 ▼ | -1.43 | 21,000 | 21,300 | 20,400 | 202,820 | 4,198,374,000 |
17/07/2012 | 21,000 | 0.80 ▲ | 3.96 | 20,400 | 21,200 | 20,000 | 115,380 | 2,422,980,000 |
16/07/2012 | 20,200 | -0.10 ▼ | -0.49 | 20,600 | 21,300 | 19,900 | 186,760 | 3,772,552,000 |
13/07/2012 | 20,300 | 0.90 ▲ | 4.64 | 19,400 | 20,300 | 19,400 | 266,360 | 5,407,108,000 |
12/07/2012 | 19,400 | 0.90 ▲ | 4.86 | 18,500 | 19,400 | 18,300 | 126,890 | 2,461,666,000 |
11/07/2012 | 18,500 | 0.30 ▲ | 1.65 | 18,000 | 18,800 | 18,000 | 78,080 | 1,444,480,000 |
10/07/2012 | 18,200 | 0.20 ▲ | 1.11 | 17,600 | 18,400 | 17,600 | 79,320 | 1,443,624,000 |
09/07/2012 | 18,000 | -0.90 ▼ | -4.76 | 19,100 | 19,100 | 18,000 | 207,280 | 3,731,040,000 |
06/07/2012 | 18,900 | 0.90 ▲ | 5.00 | 18,100 | 18,900 | 18,100 | 277,820 | 5,250,798,000 |
05/07/2012 | 18,000 | -0.10 ▼ | -0.55 | 17,600 | 18,100 | 17,200 | 276,330 | 4,973,940,000 |
04/07/2012 | 18,100 | -0.90 ▼ | -4.74 | 19,000 | 19,400 | 18,100 | 166,280 | 3,009,668,000 |
03/07/2012 | 19,000 | -1.00 ▼ | -5.00 | 20,100 | 20,100 | 19,000 | 169,420 | 3,218,980,000 |
02/07/2012 | 20,000 | -0.60 ▼ | -2.91 | 20,800 | 20,800 | 19,800 | 107,240 | 2,144,800,000 |
29/06/2012 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 21,000 | 20,500 | 78,210 | 1,611,126,000 |
28/06/2012 | 20,500 | -0.70 ▼ | -3.30 | 20,500 | 21,200 | 20,300 | 44,790 | 918,195,000 |
27/06/2012 | 21,200 | 0.10 ▲ | 0.47 | 21,700 | 21,700 | 20,400 | 54,220 | 1,149,464,000 |
26/06/2012 | 21,100 | -1.00 ▼ | -4.52 | 22,000 | 22,000 | 21,100 | 139,650 | 2,946,615,000 |
25/06/2012 | 22,100 | -0.70 ▼ | -3.07 | 23,000 | 23,000 | 21,900 | 126,240 | 2,789,904,000 |
22/06/2012 | 22,800 | -0.60 ▼ | -2.56 | 23,400 | 23,400 | 22,800 | 87,270 | 1,989,756,000 |
21/06/2012 | 23,400 | -0.10 ▼ | -0.43 | 23,600 | 23,600 | 23,200 | 79,940 | 1,870,596,000 |
20/06/2012 | 23,500 | 0.50 ▲ | 2.17 | 23,900 | 23,900 | 23,100 | 9,420 | 221,370,000 |
19/06/2012 | 23,000 | -1.00 ▼ | -4.17 | 24,000 | 24,000 | 23,000 | 106,210 | 2,442,830,000 |
18/06/2012 | 24,000 | 0.10 ▲ | 0.42 | 24,600 | 24,700 | 23,700 | 95,790 | 2,298,960,000 |
15/06/2012 | 23,900 | 0.50 ▲ | 2.14 | 23,900 | 24,100 | 23,600 | 54,720 | 1,307,808,000 |
14/06/2012 | 23,400 | -0.10 ▼ | -0.43 | 23,600 | 23,800 | 23,200 | 90,630 | 2,120,742,000 |
13/06/2012 | 23,500 | -0.10 ▼ | -0.42 | 24,100 | 24,100 | 23,400 | 60,390 | 1,419,165,000 |
12/06/2012 | 23,600 | -0.70 ▼ | -2.88 | 24,000 | 24,200 | 23,600 | 176,670 | 4,169,412,000 |
11/06/2012 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,900 | 24,100 | 97,370 | 2,366,091,000 |
08/06/2012 | 24,300 | -0.50 ▼ | -2.02 | 25,600 | 25,800 | 24,200 | 356,130 | 8,653,959,000 |
07/06/2012 | 24,800 | 1.00 ▲ | 4.20 | 24,100 | 24,900 | 24,000 | 303,500 | 7,526,800,000 |
06/06/2012 | 23,800 | 1.00 ▲ | 4.39 | 23,000 | 23,800 | 22,600 | 192,390 | 4,578,882,000 |
05/06/2012 | 22,800 | 0.50 ▲ | 2.24 | 22,200 | 23,200 | 21,900 | 136,000 | 3,100,800,000 |
04/06/2012 | 22,300 | -0.80 ▼ | -3.46 | 23,100 | 23,100 | 22,100 | 179,130 | 3,994,599,000 |
01/06/2012 | 23,100 | -0.10 ▼ | -0.43 | 23,900 | 24,200 | 22,800 | 263,880 | 6,095,628,000 |
31/05/2012 | 23,200 | -0.60 ▼ | -2.52 | 23,700 | 24,200 | 23,100 | 115,730 | 2,684,936,000 |
30/05/2012 | 23,800 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 23,700 | 75,700 | 1,801,660,000 |
29/05/2012 | 23,800 | -1.20 ▼ | -4.80 | 24,600 | 24,600 | 23,800 | 306,000 | 7,282,800,000 |
28/05/2012 | 25,000 | 0.50 ▲ | 2.04 | 25,700 | 25,700 | 24,500 | 217,610 | 5,440,250,000 |
25/05/2012 | 24,500 | 1.10 ▲ | 4.70 | 24,000 | 24,500 | 23,700 | 167,900 | 4,113,550,000 |
24/05/2012 | 23,400 | -1.20 ▼ | -4.88 | 24,300 | 24,700 | 23,400 | 175,870 | 4,115,358,000 |
23/05/2012 | 24,600 | -1.20 ▼ | -4.65 | 25,400 | 25,700 | 24,600 | 251,750 | 6,193,050,000 |
22/05/2012 | 25,800 | -0.20 ▼ | -0.77 | 26,200 | 26,500 | 25,400 | 134,070 | 3,459,006,000 |
21/05/2012 | 26,000 | 1.20 ▲ | 4.84 | 25,400 | 26,000 | 24,900 | 172,520 | 4,485,520,000 |
18/05/2012 | 24,800 | -1.20 ▼ | -4.62 | 26,200 | 26,200 | 24,700 | 292,110 | 7,244,328,000 |
17/05/2012 | 26,000 | -0.10 ▼ | -0.38 | 26,500 | 26,900 | 26,000 | 139,800 | 3,634,800,000 |
16/05/2012 | 26,100 | -0.10 ▼ | -0.38 | 26,200 | 27,000 | 25,400 | 240,090 | 6,266,349,000 |
15/05/2012 | 26,200 | -1.20 ▼ | -4.38 | 27,400 | 28,000 | 26,200 | 227,960 | 5,972,552,000 |
14/05/2012 | 27,400 | -1.40 ▼ | -4.86 | 28,800 | 29,300 | 27,400 | 334,740 | 9,171,876,000 |
11/05/2012 | 28,800 | -0.40 ▼ | -1.37 | 29,700 | 30,300 | 28,600 | 187,660 | 5,404,608,000 |
10/05/2012 | 29,200 | 1.00 ▲ | 3.55 | 28,600 | 29,600 | 28,400 | 543,010 | 15,855,892,000 |
09/05/2012 | 28,200 | -1.30 ▼ | -4.41 | 29,200 | 29,400 | 28,200 | 446,390 | 12,588,198,000 |
08/05/2012 | 29,500 | -1.50 ▼ | -4.84 | 30,900 | 31,000 | 29,500 | 490,110 | 14,458,245,000 |
07/05/2012 | 31,000 | 0.50 ▲ | 1.64 | 30,500 | 31,600 | 30,500 | 286,450 | 8,879,950,000 |
04/05/2012 | 30,500 | -0.40 ▼ | -1.29 | 31,000 | 31,100 | 30,000 | 377,210 | 11,504,905,000 |
03/05/2012 | 30,900 | 0.60 ▲ | 1.98 | 30,300 | 31,800 | 29,800 | 725,500 | 22,417,950,000 |
02/05/2012 | 30,300 | 0.70 ▲ | 2.36 | 31,000 | 31,000 | 30,000 | 1,292,910 | 39,175,173,000 |
27/04/2012 | 29,600 | 1.40 ▲ | 4.96 | 29,600 | 29,600 | 29,600 | 57,820 | 1,711,472,000 |
26/04/2012 | 28,200 | 1.30 ▲ | 4.83 | 28,200 | 28,200 | 28,200 | 37,260 | 1,050,732,000 |
25/04/2012 | 26,900 | 1.20 ▲ | 4.67 | 26,300 | 26,900 | 25,700 | 288,860 | 7,770,334,000 |
24/04/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,800 | 26,200 | 25,100 | 333,330 | 8,566,581,000 |
23/04/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,200 | 26,700 | 25,200 | 359,540 | 9,240,178,000 |
20/04/2012 | 25,700 | -1.30 ▼ | -4.81 | 26,500 | 27,000 | 25,700 | 471,460 | 12,116,522,000 |
19/04/2012 | 27,000 | -1.40 ▼ | -4.93 | 28,500 | 28,500 | 27,000 | 513,450 | 13,863,150,000 |
18/04/2012 | 28,400 | -0.20 ▼ | -0.70 | 28,400 | 29,000 | 28,300 | 450,400 | 12,791,360,000 |
17/04/2012 | 28,600 | -0.40 ▼ | -1.38 | 28,900 | 29,200 | 28,600 | 435,210 | 12,447,006,000 |
16/04/2012 | 29,000 | -0.30 ▼ | -1.02 | 29,500 | 29,700 | 28,900 | 549,750 | 15,942,750,000 |
13/04/2012 | 29,300 | 0.90 ▲ | 3.17 | 29,800 | 29,800 | 29,000 | 562,230 | 16,473,339,000 |
12/04/2012 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,900 | 28,300 | 300,820 | 8,543,288,000 |
11/04/2012 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 29,000 | 28,300 | 607,260 | 17,185,458,000 |
10/04/2012 | 28,300 | -0.40 ▼ | -1.39 | 28,600 | 29,000 | 28,200 | 756,730 | 21,415,459,000 |
09/04/2012 | 28,700 | -0.30 ▼ | -1.03 | 29,500 | 29,600 | 28,600 | 327,870 | 9,409,869,000 |
06/04/2012 | 29,000 | -0.40 ▼ | -1.36 | 29,400 | 30,100 | 29,000 | 385,060 | 11,166,740,000 |
05/04/2012 | 29,400 | 1.00 ▲ | 3.52 | 28,500 | 29,700 | 28,000 | 467,460 | 13,743,324,000 |
04/04/2012 | 28,400 | 0.30 ▲ | 1.07 | 28,100 | 29,200 | 28,000 | 234,430 | 6,657,812,000 |
03/04/2012 | 28,100 | -0.50 ▼ | -1.75 | 28,000 | 28,700 | 27,600 | 290,350 | 8,158,835,000 |
30/03/2012 | 28,600 | -1.50 ▼ | -4.98 | 28,800 | 29,600 | 28,600 | 484,890 | 13,867,854,000 |
29/03/2012 | 30,100 | -1.50 ▼ | -4.75 | 31,600 | 31,600 | 30,100 | 361,870 | 10,892,287,000 |
28/03/2012 | 31,600 | 1.30 ▲ | 4.29 | 31,400 | 31,800 | 29,800 | 497,630 | 15,725,108,000 |
27/03/2012 | 30,300 | 1.40 ▲ | 4.84 | 28,700 | 30,300 | 28,700 | 202,150 | 6,125,145,000 |
26/03/2012 | 28,900 | -0.70 ▼ | -2.36 | 28,900 | 29,700 | 28,400 | 647,750 | 18,719,975,000 |
23/03/2012 | 29,600 | -0.50 ▼ | -1.66 | 29,000 | 30,600 | 29,000 | 646,000 | 19,121,600,000 |
22/03/2012 | 30,100 | -1.50 ▼ | -4.75 | 30,500 | 30,900 | 30,100 | 756,280 | 22,764,028,000 |
21/03/2012 | 31,600 | 0.50 ▲ | 1.61 | 31,400 | 31,900 | 30,700 | 828,900 | 26,193,240,000 |
20/03/2012 | 31,100 | -1.10 ▼ | -3.42 | 31,200 | 31,300 | 30,600 | 702,020 | 21,832,822,000 |
19/03/2012 | 32,200 | -0.30 ▼ | -0.92 | 32,000 | 33,000 | 30,900 | 755,800 | 24,336,760,000 |
16/03/2012 | 32,500 | 1.50 ▲ | 4.84 | 31,000 | 32,500 | 29,700 | 714,480 | 23,220,600,000 |
15/03/2012 | 31,000 | 0.40 ▲ | 1.31 | 29,500 | 31,900 | 29,100 | 582,830 | 18,067,730,000 |
14/03/2012 | 30,600 | -1.40 ▼ | -4.38 | 30,600 | 32,500 | 30,600 | 455,780 | 13,946,868,000 |
13/03/2012 | 32,000 | -1.60 ▼ | -4.76 | 32,000 | 33,400 | 32,000 | 1,330,520 | 42,576,640,000 |
12/03/2012 | 33,600 | -1.70 ▼ | -4.82 | 33,600 | 35,100 | 33,600 | 586,100 | 19,692,960,000 |
09/03/2012 | 35,300 | -1.80 ▼ | -4.85 | 35,300 | 36,800 | 35,300 | 945,100 | 33,362,030,000 |
08/03/2012 | 37,100 | -1.90 ▼ | -4.87 | 37,400 | 39,000 | 37,100 | 400,870 | 14,872,277,000 |
07/03/2012 | 39,000 | 0.80 ▲ | 2.09 | 38,000 | 39,000 | 36,300 | 928,830 | 36,224,370,000 |
06/03/2012 | 38,200 | 0.70 ▲ | 1.87 | 38,600 | 38,800 | 36,000 | 886,430 | 33,861,626,000 |
05/03/2012 | 37,500 | 1.70 ▲ | 4.75 | 35,800 | 37,500 | 34,100 | 1,681,920 | 63,072,000,000 |
02/03/2012 | 35,800 | -1.70 ▼ | -4.53 | 35,900 | 39,000 | 35,700 | 825,850 | 29,565,430,000 |
01/03/2012 | 37,500 | 1.70 ▲ | 4.75 | 37,000 | 37,500 | 35,900 | 628,860 | 23,582,250,000 |
29/02/2012 | 35,800 | 1.70 ▲ | 4.99 | 35,100 | 35,800 | 34,800 | 576,650 | 20,644,070,000 |
28/02/2012 | 34,100 | 1.60 ▲ | 4.92 | 33,400 | 34,100 | 33,000 | 1,107,920 | 37,780,072,000 |
27/02/2012 | 32,500 | 0.30 ▲ | 0.93 | 32,500 | 32,800 | 32,000 | 469,010 | 15,242,825,000 |
24/02/2012 | 32,200 | -0.20 ▼ | -0.62 | 32,100 | 33,300 | 31,900 | 428,940 | 13,811,868,000 |
23/02/2012 | 32,400 | 0.10 ▲ | 0.31 | 32,300 | 33,100 | 32,000 | 561,620 | 18,196,488,000 |
22/02/2012 | 32,300 | -1.50 ▼ | -4.44 | 32,500 | 33,800 | 32,200 | 398,760 | 12,879,948,000 |
21/02/2012 | 33,800 | 0.40 ▲ | 1.20 | 35,000 | 35,000 | 33,800 | 313,870 | 10,608,806,000 |
20/02/2012 | 33,400 | 1.50 ▲ | 4.70 | 33,400 | 33,400 | 31,900 | 367,150 | 12,262,810,000 |
17/02/2012 | 31,900 | 1.50 ▲ | 4.93 | 31,900 | 31,900 | 31,300 | 529,220 | 16,882,118,000 |
16/02/2012 | 30,400 | 1.40 ▲ | 4.83 | 29,000 | 30,400 | 28,800 | 548,640 | 16,678,656,000 |
15/02/2012 | 29,000 | 0.40 ▲ | 1.40 | 28,500 | 29,000 | 27,300 | 334,880 | 9,711,520,000 |
14/02/2012 | 28,600 | -0.90 ▼ | -3.05 | 29,000 | 29,200 | 28,300 | 319,450 | 9,136,270,000 |
13/02/2012 | 29,500 | -1.10 ▼ | -3.59 | 30,600 | 30,600 | 29,200 | 246,690 | 7,277,355,000 |
10/02/2012 | 30,600 | -1.40 ▼ | -4.38 | 32,000 | 32,000 | 30,400 | 260,920 | 7,984,152,000 |
09/02/2012 | 32,000 | -1.30 ▼ | -3.90 | 33,100 | 33,500 | 31,800 | 105,520 | 3,376,640,000 |
08/02/2012 | 33,300 | -0.20 ▼ | -0.60 | 32,000 | 33,500 | 32,000 | 95,100 | 3,166,830,000 |
07/02/2012 | 33,500 | -1.30 ▼ | -3.74 | 33,500 | 33,600 | 33,100 | 38,330 | 1,284,055,000 |
06/02/2012 | 34,800 | -1.80 ▼ | -4.92 | 34,800 | 35,000 | 34,800 | 127,500 | 4,437,000,000 |
03/02/2012 | 36,600 | -1.90 ▼ | -4.94 | 38,500 | 38,600 | 36,600 | 86,500 | 3,165,900,000 |
02/02/2012 | 38,500 | 0.70 ▲ | 1.85 | 37,800 | 38,600 | 37,800 | 151,350 | 5,826,975,000 |
01/02/2012 | 37,800 | 1.40 ▲ | 3.85 | 36,500 | 37,800 | 36,200 | 47,060 | 1,778,868,000 |
31/01/2012 | 36,400 | 0.40 ▲ | 1.11 | 36,000 | 36,500 | 35,800 | 67,230 | 2,447,172,000 |
30/01/2012 | 36,000 | -0.50 ▼ | -1.37 | 36,500 | 36,800 | 36,000 | 11,410 | 410,760,000 |
20/01/2012 | 36,500 | -0.10 ▼ | -0.27 | 36,800 | 36,900 | 36,500 | 134,750 | 4,918,375,000 |
19/01/2012 | 36,600 | 0.20 ▲ | 0.55 | 36,400 | 36,700 | 36,400 | 36,030 | 1,318,698,000 |
18/01/2012 | 36,400 | 0.40 ▲ | 1.11 | 36,000 | 36,600 | 36,000 | 101,400 | 3,690,960,000 |
17/01/2012 | 36,000 | 0.80 ▲ | 2.27 | 35,200 | 36,000 | 34,800 | 106,480 | 3,833,280,000 |
16/01/2012 | 35,200 | 1.30 ▲ | 3.83 | 33,900 | 35,200 | 32,800 | 132,200 | 4,653,440,000 |
13/01/2012 | 33,900 | 1.50 ▲ | 4.63 | 32,400 | 33,900 | 32,000 | 80,500 | 2,728,950,000 |
12/01/2012 | 32,400 | 0.60 ▲ | 1.89 | 30,700 | 32,400 | 30,600 | 133,070 | 4,311,468,000 |
11/01/2012 | 31,800 | -1.60 ▼ | -4.79 | 32,000 | 32,000 | 31,800 | 73,030 | 2,322,354,000 |
10/01/2012 | 33,400 | 1.00 ▲ | 3.09 | 32,400 | 33,500 | 30,800 | 88,320 | 2,949,888,000 |
09/01/2012 | 32,400 | -1.60 ▼ | -4.71 | 33,400 | 34,000 | 32,400 | 90,910 | 2,945,484,000 |
06/01/2012 | 34,000 | 0.00 ■■ | 0.00 | 34,100 | 34,300 | 33,700 | 186,490 | 6,340,660,000 |
05/01/2012 | 34,000 | 0.40 ▲ | 1.19 | 32,100 | 34,000 | 32,100 | 225,340 | 7,661,560,000 |
04/01/2012 | 33,600 | -0.80 ▼ | -2.33 | 34,000 | 34,000 | 32,900 | 173,750 | 5,838,000,000 |
03/01/2012 | 34,400 | -1.70 ▼ | -4.71 | 36,100 | 36,100 | 34,400 | 90,440 | 3,111,136,000 |
30/12/2011 | 36,100 | 1.70 ▲ | 4.94 | 34,000 | 36,100 | 34,000 | 230,340 | 8,315,274,000 |
29/12/2011 | 34,400 | 1.50 ▲ | 4.56 | 33,900 | 34,400 | 33,500 | 141,670 | 4,873,448,000 |
28/12/2011 | 32,900 | 1.50 ▲ | 4.78 | 31,600 | 32,900 | 31,600 | 226,300 | 7,445,270,000 |
27/12/2011 | 31,400 | -0.70 ▼ | -2.18 | 31,900 | 31,900 | 30,900 | 244,840 | 7,687,976,000 |
26/12/2011 | 32,100 | 1.50 ▲ | 4.90 | 31,000 | 32,100 | 31,000 | 101,810 | 3,268,101,000 |
23/12/2011 | 30,600 | 0.90 ▲ | 3.03 | 29,800 | 30,600 | 29,100 | 159,090 | 4,868,154,000 |
22/12/2011 | 29,700 | 0.30 ▲ | 1.02 | 29,500 | 29,700 | 29,100 | 154,000 | 4,573,800,000 |
21/12/2011 | 29,400 | 1.30 ▲ | 4.63 | 26,700 | 29,400 | 26,700 | 195,490 | 5,747,406,000 |
20/12/2011 | 28,100 | -1.40 ▼ | -4.75 | 28,800 | 28,800 | 28,100 | 29,100 | 817,710,000 |
19/12/2011 | 29,500 | -0.50 ▼ | -1.67 | 28,500 | 30,000 | 28,500 | 112,310 | 3,313,145,000 |
16/12/2011 | 30,000 | -0.90 ▼ | -2.91 | 30,100 | 30,100 | 29,400 | 70,460 | 2,113,800,000 |
15/12/2011 | 30,900 | -0.80 ▼ | -2.52 | 30,900 | 30,900 | 30,200 | 17,070 | 527,463,000 |
14/12/2011 | 31,700 | 0.70 ▲ | 2.26 | 31,900 | 31,900 | 30,500 | 6,270 | 198,759,000 |
13/12/2011 | 31,000 | -0.50 ▼ | -1.59 | 31,000 | 31,000 | 30,800 | 20,800 | 644,800,000 |
12/12/2011 | 31,500 | -0.10 ▼ | -0.32 | 31,000 | 31,500 | 30,100 | 109,320 | 3,443,580,000 |
09/12/2011 | 31,600 | -0.40 ▼ | -1.25 | 31,900 | 31,900 | 30,400 | 64,420 | 2,035,672,000 |
08/12/2011 | 32,000 | -0.90 ▼ | -2.74 | 32,900 | 33,000 | 32,000 | 44,290 | 1,417,280,000 |
07/12/2011 | 32,900 | 1.20 ▲ | 3.79 | 30,600 | 32,900 | 30,600 | 91,050 | 2,995,545,000 |
06/12/2011 | 31,700 | -1.30 ▼ | -3.94 | 33,000 | 34,000 | 31,700 | 74,400 | 2,358,480,000 |
05/12/2011 | 33,000 | 1.30 ▲ | 4.10 | 32,500 | 33,000 | 31,900 | 87,540 | 2,888,820,000 |
02/12/2011 | 31,700 | -0.10 ▼ | -0.31 | 32,000 | 32,000 | 30,500 | 107,390 | 3,404,263,000 |
01/12/2011 | 31,800 | 0.40 ▲ | 1.27 | 32,000 | 32,000 | 31,800 | 940 | 29,892,000 |
30/11/2011 | 31,400 | 0.40 ▲ | 1.29 | 31,300 | 31,800 | 31,000 | 15,990 | 502,086,000 |
29/11/2011 | 31,000 | -0.70 ▼ | -2.21 | 31,600 | 32,100 | 31,000 | 47,520 | 1,473,120,000 |
28/11/2011 | 31,700 | 1.20 ▲ | 3.93 | 31,700 | 31,700 | 31,100 | 20,830 | 660,311,000 |
25/11/2011 | 30,500 | 0.20 ▲ | 0.66 | 29,800 | 31,400 | 29,800 | 27,890 | 850,645,000 |
24/11/2011 | 30,300 | -1.40 ▼ | -4.42 | 31,400 | 31,400 | 30,300 | 45,940 | 1,391,982,000 |
23/11/2011 | 31,700 | 0.80 ▲ | 2.59 | 31,800 | 31,800 | 30,800 | 36,530 | 1,158,001,000 |
22/11/2011 | 30,900 | 0.00 ■■ | 0.00 | 32,200 | 32,200 | 30,700 | 3,900 | 120,510,000 |
21/11/2011 | 30,900 | -1.60 ▼ | -4.92 | 32,400 | 32,400 | 30,900 | 4,980 | 153,882,000 |
18/11/2011 | 32,500 | -0.30 ▼ | -0.91 | 32,600 | 32,600 | 31,500 | 18,920 | 614,900,000 |
17/11/2011 | 32,800 | 0.00 ■■ | 0.00 | 32,600 | 33,000 | 31,600 | 33,860 | 1,110,608,000 |
16/11/2011 | 32,800 | 0.20 ▲ | 0.61 | 31,000 | 32,800 | 31,000 | 137,990 | 4,526,072,000 |
15/11/2011 | 32,600 | 0.60 ▲ | 1.88 | 33,000 | 33,000 | 30,400 | 12,320 | 401,632,000 |
14/11/2011 | 32,000 | 0.70 ▲ | 2.24 | 32,500 | 32,500 | 30,000 | 28,570 | 914,240,000 |
11/11/2011 | 31,300 | 0.00 ■■ | 0.00 | 30,100 | 32,800 | 30,100 | 30,600 | 957,780,000 |
10/11/2011 | 31,300 | -1.60 ▼ | -4.86 | 32,100 | 32,800 | 31,300 | 88,780 | 2,778,814,000 |
09/11/2011 | 32,900 | -0.60 ▼ | -1.79 | 32,400 | 33,500 | 32,400 | 65,860 | 2,166,794,000 |
08/11/2011 | 33,500 | -0.90 ▼ | -2.62 | 32,700 | 34,300 | 32,700 | 120,530 | 4,037,755,000 |
07/11/2011 | 34,400 | -1.80 ▼ | -4.97 | 36,200 | 36,200 | 34,400 | 40,040 | 1,377,376,000 |
04/11/2011 | 36,200 | 1.40 ▲ | 4.02 | 36,000 | 36,200 | 35,500 | 35,100 | 1,270,620,000 |
03/11/2011 | 34,800 | 1.60 ▲ | 4.82 | 33,000 | 34,800 | 33,000 | 45,010 | 1,566,348,000 |
02/11/2011 | 33,200 | -0.40 ▼ | -1.19 | 33,000 | 34,000 | 33,000 | 32,170 | 1,068,044,000 |
01/11/2011 | 33,600 | -0.20 ▼ | -0.59 | 33,800 | 33,800 | 32,900 | 185,580 | 6,235,488,000 |
31/10/2011 | 33,800 | -0.30 ▼ | -0.88 | 33,500 | 34,500 | 32,600 | 62,870 | 2,125,006,000 |
28/10/2011 | 34,100 | -1.60 ▼ | -4.48 | 35,000 | 35,600 | 34,000 | 80,260 | 2,736,866,000 |
27/10/2011 | 35,700 | -1.80 ▼ | -4.80 | 37,500 | 37,800 | 35,700 | 64,530 | 2,303,721,000 |
26/10/2011 | 37,500 | 0.40 ▲ | 1.08 | 37,500 | 38,900 | 37,000 | 185,850 | 6,969,375,000 |
25/10/2011 | 37,100 | 1.70 ▲ | 4.80 | 36,300 | 37,100 | 36,300 | 86,760 | 3,218,796,000 |
24/10/2011 | 35,400 | 1.60 ▲ | 4.73 | 34,000 | 35,400 | 33,900 | 73,950 | 2,617,830,000 |
21/10/2011 | 33,800 | 0.40 ▲ | 1.20 | 33,000 | 34,000 | 31,900 | 181,600 | 6,138,080,000 |
20/10/2011 | 33,400 | -1.60 ▼ | -4.57 | 35,000 | 35,800 | 33,300 | 92,310 | 3,083,154,000 |
19/10/2011 | 35,000 | -0.50 ▼ | -1.41 | 35,500 | 36,000 | 33,800 | 71,610 | 2,506,350,000 |
18/10/2011 | 35,500 | -0.50 ▼ | -1.39 | 36,000 | 36,500 | 35,000 | 241,830 | 8,584,965,000 |
17/10/2011 | 36,000 | 0.00 ■■ | 0.00 | 36,800 | 36,800 | 36,000 | 18,980 | 683,280,000 |
14/10/2011 | 36,000 | -1.10 ▼ | -2.96 | 37,600 | 37,800 | 35,800 | 122,990 | 4,427,640,000 |
13/10/2011 | 37,100 | -1.90 ▼ | -4.87 | 37,500 | 38,300 | 37,100 | 174,830 | 6,486,193,000 |
12/10/2011 | 39,000 | -0.30 ▼ | -0.76 | 40,900 | 40,900 | 37,400 | 448,900 | 17,507,100,000 |
11/10/2011 | 39,300 | 1.80 ▲ | 4.80 | 38,800 | 39,300 | 38,000 | 255,520 | 10,041,936,000 |
10/10/2011 | 37,500 | 1.70 ▲ | 4.75 | 36,500 | 37,500 | 35,800 | 209,070 | 7,840,125,000 |
07/10/2011 | 35,800 | 1.70 ▲ | 4.99 | 35,000 | 35,800 | 34,500 | 283,190 | 10,138,202,000 |
06/10/2011 | 34,100 | 1.60 ▲ | 4.92 | 33,000 | 34,100 | 32,700 | 659,370 | 22,484,517,000 |
05/10/2011 | 32,500 | 1.50 ▲ | 4.84 | 30,000 | 32,500 | 30,000 | 455,900 | 14,816,750,000 |
04/10/2011 | 31,000 | -1.10 ▼ | -3.43 | 32,500 | 32,500 | 30,800 | 292,150 | 9,056,650,000 |
03/10/2011 | 32,100 | -1.20 ▼ | -3.60 | 33,100 | 33,800 | 32,100 | 446,320 | 14,326,872,000 |
30/09/2011 | 33,300 | 1.50 ▲ | 4.72 | 32,500 | 33,300 | 30,500 | 354,940 | 11,819,502,000 |
29/09/2011 | 31,800 | -1.60 ▼ | -4.79 | 31,800 | 33,400 | 31,800 | 584,950 | 18,601,410,000 |
28/09/2011 | 33,400 | 1.50 ▲ | 4.70 | 33,400 | 33,400 | 31,500 | 441,020 | 14,730,068,000 |
27/09/2011 | 31,900 | 1.50 ▲ | 4.93 | 31,900 | 31,900 | 31,800 | 291,840 | 9,309,696,000 |
26/09/2011 | 30,400 | 1.40 ▲ | 4.83 | 30,400 | 30,400 | 30,400 | 37,010 | 1,125,104,000 |
23/09/2011 | 29,000 | 1.30 ▲ | 4.69 | 29,000 | 29,000 | 27,900 | 419,180 | 12,156,220,000 |
22/09/2011 | 27,700 | 1.30 ▲ | 4.92 | 27,700 | 27,700 | 26,400 | 440,740 | 12,208,498,000 |
21/09/2011 | 26,400 | 1.20 ▲ | 4.76 | 26,400 | 26,400 | 26,400 | 30,800 | 813,120,000 |
20/09/2011 | 25,200 | 1.20 ▲ | 5.00 | 25,200 | 25,200 | 25,200 | 30,610 | 771,372,000 |
19/09/2011 | 24,000 | 1.10 ▲ | 4.80 | 24,000 | 24,000 | 23,000 | 261,510 | 6,276,240,000 |
16/09/2011 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 24,000 | 20,200 | 300,470 | 6,880,763,000 |
01/01/1970 | 2,850 | 0.00 ■■ | 0.00 | 2,850 | 0 | 0 | 0 | 0 |