CTCP Tài nguyên Masan
Masan Resources Corporation
Mã CK: MSR 11.30 ■■ 0 (0%) (cập nhật 23:45 22/11/2024)
Đang giao dịch
Masan Resources Corporation
Mã CK: MSR 11.30 ■■ 0 (0%) (cập nhật 23:45 22/11/2024)
Đang giao dịch
MSR » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
22/11/2024 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,500 | 11,000 | 12,380 | 139,894,000 |
21/11/2024 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,400 | 11,300 | 7,180 | 81,134,000 |
20/11/2024 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,000 | 9,420 | 107,388,000 |
19/11/2024 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,400 | 11,100 | 6,110 | 68,432,000 |
18/11/2024 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 11,000 | 8,730 | 97,776,000 |
15/11/2024 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,100 | 19,470 | 220,011,000 |
14/11/2024 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,600 | 11,300 | 16,480 | 187,872,000 |
13/11/2024 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,700 | 11,500 | 15,500 | 179,800,000 |
12/11/2024 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,700 | 4,930 | 57,681,000 |
11/11/2024 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,600 | 13,450 | 158,710,000 |
08/11/2024 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 11,900 | 11,600 | 34,460 | 403,182,000 |
07/11/2024 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,100 | 11,800 | 14,360 | 170,884,000 |
06/11/2024 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,000 | 11,800 | 14,210 | 170,520,000 |
05/11/2024 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 12,100 | 11,800 | 8,520 | 100,536,000 |
04/11/2024 | 11,800 | -0.30 ▼ | -2.54 | 12,100 | 12,100 | 11,800 | 16,000 | 188,800,000 |
01/11/2024 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,200 | 12,000 | 19,930 | 241,153,000 |
31/10/2024 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,300 | 12,100 | 19,440 | 237,168,000 |
30/10/2024 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 8,730 | 107,379,000 |
29/10/2024 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,100 | 20,120 | 247,476,000 |
28/10/2024 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,100 | 17,340 | 211,548,000 |
25/10/2024 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,300 | 12,100 | 25,840 | 315,248,000 |
24/10/2024 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 12,200 | 21,110 | 259,653,000 |
23/10/2024 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,500 | 12,300 | 10,760 | 133,424,000 |
22/10/2024 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 12,800 | 12,300 | 49,270 | 615,875,000 |
21/10/2024 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,600 | 20,270 | 259,456,000 |
18/10/2024 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,200 | 12,700 | 34,330 | 442,857,000 |
17/10/2024 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 13,600 | 13,000 | 47,890 | 622,570,000 |
16/10/2024 | 13,500 | 0.20 ▲ | 1.48 | 13,300 | 13,600 | 13,200 | 78,110 | 1,054,485,000 |
15/10/2024 | 13,200 | 0.60 ▲ | 4.55 | 12,600 | 13,800 | 12,700 | 119,940 | 1,583,208,000 |
14/10/2024 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,400 | 16,840 | 212,184,000 |
11/10/2024 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,700 | 12,500 | 8,850 | 110,625,000 |
10/10/2024 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,800 | 12,300 | 37,170 | 464,625,000 |
09/10/2024 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,400 | 12,200 | 8,620 | 106,026,000 |
08/10/2024 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,500 | 12,200 | 16,220 | 197,884,000 |
07/10/2024 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 12,200 | 6,740 | 82,902,000 |
04/10/2024 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,500 | 12,300 | 15,680 | 192,864,000 |
03/10/2024 | 12,400 | -0.30 ▼ | -2.42 | 12,700 | 12,800 | 12,300 | 25,130 | 311,612,000 |
02/10/2024 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,900 | 12,500 | 16,430 | 207,018,000 |
01/10/2024 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,500 | 23,520 | 296,352,000 |
30/09/2024 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,900 | 12,400 | 17,420 | 217,750,000 |
27/09/2024 | 12,700 | 0.40 ▲ | 3.15 | 12,300 | 13,100 | 12,200 | 68,690 | 872,363,000 |
26/09/2024 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,500 | 12,200 | 17,620 | 216,726,000 |
25/09/2024 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,200 | 24,880 | 303,536,000 |
24/09/2024 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,000 | 14,960 | 184,008,000 |
23/09/2024 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,100 | 16,000 | 196,800,000 |
20/09/2024 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,200 | 12,490 | 152,378,000 |
19/09/2024 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,400 | 12,100 | 12,100 | 147,620,000 |
18/09/2024 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,200 | 12,840 | 156,648,000 |
17/09/2024 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,000 | 25,970 | 319,431,000 |
16/09/2024 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,500 | 12,300 | 5,340 | 65,682,000 |
13/09/2024 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,300 | 11,660 | 145,750,000 |
12/09/2024 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,500 | 12,400 | 4,770 | 59,148,000 |
11/09/2024 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,500 | 12,300 | 10,780 | 133,672,000 |
10/09/2024 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,700 | 12,300 | 13,920 | 172,608,000 |
09/09/2024 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,700 | 12,500 | 9,410 | 117,625,000 |
06/09/2024 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,500 | 18,250 | 231,775,000 |
05/09/2024 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,900 | 12,600 | 28,860 | 363,636,000 |
04/09/2024 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,600 | 15,690 | 200,832,000 |
30/08/2024 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,100 | 12,600 | 25,570 | 332,410,000 |
29/08/2024 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,900 | 12,600 | 12,300 | 156,210,000 |
28/08/2024 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,900 | 12,500 | 15,740 | 199,898,000 |
27/08/2024 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,600 | 30,950 | 396,160,000 |
26/08/2024 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,200 | 12,800 | 29,900 | 385,710,000 |
23/08/2024 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,500 | 13,000 | 34,240 | 445,120,000 |
22/08/2024 | 13,400 | 0.80 ▲ | 5.97 | 12,600 | 13,600 | 12,600 | 75,140 | 1,006,876,000 |
21/08/2024 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,700 | 12,500 | 32,020 | 406,654,000 |
20/08/2024 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,400 | 29,950 | 377,370,000 |
19/08/2024 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,800 | 12,400 | 23,020 | 290,052,000 |
16/08/2024 | 12,600 | 0.40 ▲ | 3.17 | 12,200 | 12,700 | 12,200 | 42,280 | 532,728,000 |
15/08/2024 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,500 | 12,100 | 20,740 | 253,028,000 |
14/08/2024 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,600 | 12,300 | 26,920 | 336,500,000 |
13/08/2024 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 7,940 | 97,662,000 |
12/08/2024 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,400 | 12,100 | 15,620 | 193,688,000 |
09/08/2024 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,400 | 12,100 | 16,680 | 205,164,000 |
08/08/2024 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,000 | 15,180 | 185,196,000 |
07/08/2024 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,500 | 12,100 | 26,980 | 329,156,000 |
06/08/2024 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 11,900 | 49,050 | 598,410,000 |
05/08/2024 | 12,000 | -0.80 ▼ | -6.67 | 12,800 | 12,800 | 11,900 | 55,030 | 660,360,000 |
02/08/2024 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,000 | 12,500 | 25,830 | 333,207,000 |
01/08/2024 | 12,800 | -0.90 ▼ | -7.03 | 13,700 | 13,700 | 12,800 | 43,620 | 558,336,000 |
31/07/2024 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,800 | 13,500 | 14,400 | 195,840,000 |
30/07/2024 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 13,500 | 26,850 | 367,845,000 |
29/07/2024 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,900 | 13,600 | 16,540 | 228,252,000 |
26/07/2024 | 13,800 | 0.30 ▲ | 2.17 | 13,500 | 13,800 | 13,600 | 19,090 | 263,442,000 |
25/07/2024 | 13,600 | 0.60 ▲ | 4.41 | 13,000 | 13,800 | 13,100 | 38,470 | 523,192,000 |
24/07/2024 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,400 | 12,700 | 42,140 | 560,462,000 |
23/07/2024 | 13,100 | -0.50 ▼ | -3.82 | 13,600 | 13,800 | 13,100 | 29,420 | 385,402,000 |
22/07/2024 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 14,100 | 13,300 | 44,020 | 598,672,000 |
19/07/2024 | 13,700 | -0.20 ▼ | -1.46 | 13,900 | 14,100 | 13,700 | 27,860 | 381,682,000 |
18/07/2024 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 14,200 | 13,700 | 44,300 | 615,770,000 |
17/07/2024 | 14,200 | -0.40 ▼ | -2.82 | 14,600 | 14,600 | 13,700 | 71,990 | 1,022,258,000 |
16/07/2024 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,500 | 1,350 | 19,575,000 |
15/07/2024 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,800 | 14,500 | 17,870 | 260,902,000 |
12/07/2024 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,600 | 32,820 | 485,736,000 |
11/07/2024 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,100 | 14,800 | 25,770 | 383,973,000 |
10/07/2024 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,200 | 14,800 | 38,690 | 584,219,000 |
09/07/2024 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,700 | 25,800 | 387,000,000 |
08/07/2024 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,100 | 14,500 | 43,730 | 647,204,000 |
05/07/2024 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,300 | 14,800 | 38,270 | 574,050,000 |
04/07/2024 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 15,000 | 25,080 | 378,708,000 |
03/07/2024 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,300 | 14,600 | 73,460 | 1,101,900,000 |
02/07/2024 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,600 | 14,300 | 24,390 | 356,094,000 |
01/07/2024 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 14,200 | 14,620 | 211,990,000 |
28/06/2024 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,600 | 14,100 | 44,810 | 640,783,000 |
27/06/2024 | 14,400 | -0.20 ▼ | -1.39 | 14,600 | 14,800 | 14,400 | 40,140 | 578,016,000 |
26/06/2024 | 14,700 | 0.20 ▲ | 1.36 | 14,500 | 14,900 | 14,400 | 48,410 | 711,627,000 |
25/06/2024 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 14,900 | 14,400 | 86,120 | 1,248,740,000 |
24/06/2024 | 14,600 | -1.00 ▼ | -6.85 | 15,600 | 15,600 | 14,500 | 122,390 | 1,786,894,000 |
21/06/2024 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,800 | 15,400 | 85,930 | 1,340,508,000 |
20/06/2024 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,800 | 15,200 | 49,630 | 769,265,000 |
19/06/2024 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 15,900 | 15,400 | 77,620 | 1,218,634,000 |
18/06/2024 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,200 | 15,700 | 77,470 | 1,231,773,000 |
17/06/2024 | 15,900 | -0.40 ▼ | -2.52 | 16,300 | 16,300 | 15,700 | 80,090 | 1,273,431,000 |
14/06/2024 | 16,000 | -0.60 ▼ | -3.75 | 16,600 | 16,700 | 16,000 | 111,770 | 1,788,320,000 |
13/06/2024 | 16,500 | 0.20 ▲ | 1.21 | 16,300 | 16,900 | 16,400 | 146,200 | 2,412,300,000 |
12/06/2024 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,000 | 117,540 | 1,927,656,000 |
11/06/2024 | 16,400 | -0.30 ▼ | -1.83 | 16,700 | 17,000 | 16,200 | 125,260 | 2,054,264,000 |
10/06/2024 | 16,600 | -0.40 ▼ | -2.41 | 17,000 | 17,200 | 16,400 | 165,320 | 2,744,312,000 |
07/06/2024 | 17,000 | -0.60 ▼ | -3.53 | 17,600 | 17,600 | 16,100 | 220,010 | 3,740,170,000 |
06/06/2024 | 17,400 | -0.40 ▼ | -2.30 | 17,800 | 17,900 | 17,200 | 163,810 | 2,850,294,000 |
05/06/2024 | 17,800 | -0.40 ▼ | -2.25 | 18,200 | 18,300 | 17,600 | 193,500 | 3,444,300,000 |
04/06/2024 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,600 | 17,600 | 362,000 | 6,479,800,000 |
03/06/2024 | 17,700 | -0.70 ▼ | -3.95 | 18,400 | 18,500 | 17,600 | 163,500 | 2,893,950,000 |
31/05/2024 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,900 | 17,900 | 186,140 | 3,387,748,000 |
30/05/2024 | 18,000 | 0.70 ▲ | 3.89 | 17,300 | 18,700 | 16,900 | 312,230 | 5,620,140,000 |
29/05/2024 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,700 | 17,000 | 155,150 | 2,637,550,000 |
28/05/2024 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,700 | 16,400 | 141,240 | 2,457,576,000 |
27/05/2024 | 16,700 | -1.00 ▼ | -5.99 | 17,700 | 17,700 | 16,700 | 113,010 | 1,887,267,000 |
24/05/2024 | 17,300 | -0.50 ▼ | -2.89 | 17,800 | 18,600 | 17,000 | 200,390 | 3,466,747,000 |
23/05/2024 | 17,900 | 0.50 ▲ | 2.79 | 17,400 | 18,500 | 16,700 | 227,030 | 4,063,837,000 |
22/05/2024 | 17,300 | -0.20 ▼ | -1.16 | 17,500 | 18,100 | 16,800 | 151,290 | 2,617,317,000 |
21/05/2024 | 17,700 | -0.30 ▼ | -1.69 | 18,000 | 18,000 | 17,300 | 115,890 | 2,051,253,000 |
20/05/2024 | 17,900 | 0.20 ▲ | 1.12 | 17,700 | 19,000 | 17,700 | 114,430 | 2,048,297,000 |
17/05/2024 | 17,800 | -0.90 ▼ | -5.06 | 18,700 | 18,400 | 17,200 | 180,770 | 3,217,706,000 |
16/05/2024 | 18,400 | 1.70 ▲ | 9.24 | 16,700 | 19,200 | 17,700 | 319,820 | 5,884,688,000 |
15/05/2024 | 16,900 | 2.20 ▲ | 13.02 | 14,700 | 16,900 | 15,800 | 65,680 | 1,109,992,000 |
14/05/2024 | 14,900 | 0.20 ▲ | 1.34 | 14,700 | 14,900 | 14,600 | 23,260 | 346,574,000 |
13/05/2024 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,900 | 14,600 | 14,320 | 210,504,000 |
10/05/2024 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,100 | 14,600 | 21,560 | 316,932,000 |
09/05/2024 | 14,900 | 0.20 ▲ | 1.34 | 14,700 | 15,100 | 14,500 | 38,420 | 572,458,000 |
08/05/2024 | 14,800 | 0.40 ▲ | 2.70 | 14,400 | 14,900 | 14,400 | 30,680 | 454,064,000 |
07/05/2024 | 14,800 | 0.80 ▲ | 5.41 | 14,000 | 14,800 | 14,100 | 41,330 | 611,684,000 |
06/05/2024 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,100 | 13,800 | 10,280 | 144,948,000 |
03/05/2024 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,100 | 13,800 | 8,760 | 120,888,000 |
02/05/2024 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,100 | 13,600 | 8,210 | 114,119,000 |
26/04/2024 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 13,600 | 9,580 | 134,120,000 |
25/04/2024 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,300 | 13,900 | 15,460 | 216,440,000 |
24/04/2024 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,000 | 13,800 | 11,500 | 161,000,000 |
23/04/2024 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,000 | 13,700 | 8,910 | 122,958,000 |
22/04/2024 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 14,200 | 13,800 | 14,800 | 204,240,000 |
19/04/2024 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 14,200 | 13,500 | 27,170 | 369,512,000 |
17/04/2024 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 14,200 | 13,600 | 25,970 | 355,789,000 |
16/04/2024 | 13,700 | -0.40 ▼ | -2.92 | 14,100 | 14,100 | 13,500 | 31,620 | 433,194,000 |
15/04/2024 | 13,600 | -1.10 ▼ | -8.09 | 14,700 | 14,700 | 13,500 | 59,680 | 811,648,000 |
12/04/2024 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,900 | 14,600 | 25,530 | 372,738,000 |
11/04/2024 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 15,000 | 14,700 | 16,060 | 237,688,000 |
10/04/2024 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 14,900 | 9,800 | 147,980,000 |
09/04/2024 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 15,300 | 14,900 | 8,550 | 130,815,000 |
08/04/2024 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,300 | 14,800 | 30,380 | 464,814,000 |
05/04/2024 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,300 | 15,000 | 13,460 | 201,900,000 |
04/04/2024 | 15,000 | -0.60 ▼ | -4.00 | 15,600 | 15,700 | 15,000 | 32,130 | 481,950,000 |
03/04/2024 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,800 | 15,500 | 24,650 | 384,540,000 |
02/04/2024 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,900 | 15,600 | 20,060 | 316,948,000 |
01/04/2024 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,000 | 15,600 | 27,750 | 438,450,000 |
29/03/2024 | 15,800 | -0.50 ▼ | -3.16 | 16,300 | 16,300 | 15,800 | 34,050 | 537,990,000 |
28/03/2024 | 16,200 | 0.30 ▲ | 1.85 | 15,900 | 16,500 | 16,000 | 42,440 | 687,528,000 |
27/03/2024 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 16,400 | 15,500 | 50,750 | 812,000,000 |
26/03/2024 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 15,800 | 13,600 | 27,120 | 425,784,000 |
25/03/2024 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 16,500 | 15,700 | 43,000 | 675,100,000 |
22/03/2024 | 15,800 | 0.80 ▲ | 5.06 | 15,000 | 16,100 | 15,000 | 80,890 | 1,278,062,000 |
21/03/2024 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,200 | 14,800 | 13,900 | 209,890,000 |
20/03/2024 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,700 | 16,920 | 253,800,000 |
19/03/2024 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,600 | 18,310 | 274,650,000 |
18/03/2024 | 14,900 | -0.60 ▼ | -4.03 | 15,500 | 15,500 | 14,600 | 46,480 | 692,552,000 |
15/03/2024 | 15,600 | -0.50 ▼ | -3.21 | 16,100 | 16,000 | 15,300 | 30,560 | 476,736,000 |
14/03/2024 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,300 | 15,700 | 40,250 | 639,975,000 |
13/03/2024 | 15,900 | 0.40 ▲ | 2.52 | 15,500 | 16,300 | 15,400 | 64,460 | 1,024,914,000 |
12/03/2024 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,600 | 15,300 | 16,970 | 261,338,000 |
11/03/2024 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,800 | 15,000 | 42,630 | 656,502,000 |
08/03/2024 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,600 | 14,900 | 38,460 | 584,592,000 |
07/03/2024 | 15,400 | -0.30 ▼ | -1.95 | 15,700 | 15,700 | 15,000 | 42,970 | 661,738,000 |
06/03/2024 | 15,600 | 0.20 ▲ | 1.28 | 15,400 | 16,200 | 15,400 | 45,390 | 708,084,000 |
05/03/2024 | 15,700 | 1.40 ▲ | 8.92 | 14,300 | 16,200 | 14,400 | 120,000 | 1,884,000,000 |
04/03/2024 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,500 | 14,200 | 16,250 | 232,375,000 |
01/03/2024 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,100 | 12,760 | 183,744,000 |
29/02/2024 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,500 | 14,200 | 11,680 | 168,192,000 |
28/02/2024 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,500 | 14,200 | 8,020 | 114,686,000 |
27/02/2024 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,600 | 14,100 | 7,310 | 104,533,000 |
26/02/2024 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,300 | 13,900 | 12,880 | 182,896,000 |
23/02/2024 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,600 | 14,100 | 27,330 | 390,819,000 |
22/02/2024 | 14,400 | -0.30 ▼ | -2.08 | 14,700 | 14,700 | 14,400 | 19,580 | 281,952,000 |
21/02/2024 | 14,700 | -0.20 ▼ | -1.36 | 14,900 | 15,000 | 14,500 | 13,290 | 195,363,000 |
20/02/2024 | 14,900 | 0.70 ▲ | 4.70 | 14,200 | 15,200 | 14,500 | 307,500 | 4,581,750,000 |
19/02/2024 | 14,500 | 0.60 ▲ | 4.14 | 13,900 | 14,600 | 13,800 | 401,900 | 5,827,550,000 |
16/02/2024 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,100 | 13,800 | 94,500 | 1,323,000,000 |
15/02/2024 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,100 | 13,800 | 90,600 | 1,268,400,000 |
07/02/2024 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,100 | 13,800 | 54,200 | 753,380,000 |
06/02/2024 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,800 | 76,800 | 1,067,520,000 |
05/02/2024 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 14,100 | 13,800 | 63,600 | 884,040,000 |
02/02/2024 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,400 | 13,700 | 180,600 | 2,528,400,000 |
01/02/2024 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,800 | 13,700 | 64,200 | 885,960,000 |
31/01/2024 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,600 | 99,700 | 1,375,860,000 |
30/01/2024 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,800 | 76,000 | 1,048,800,000 |
29/01/2024 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 13,700 | 51,400 | 704,180,000 |
26/01/2024 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 14,000 | 13,700 | 65,800 | 901,460,000 |
25/01/2024 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,800 | 13,600 | 79,500 | 1,089,150,000 |
24/01/2024 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,000 | 13,700 | 127,600 | 1,760,880,000 |
23/01/2024 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,800 | 114,200 | 1,587,380,000 |
22/01/2024 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 13,900 | 38,300 | 536,200,000 |
19/01/2024 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,200 | 13,900 | 62,500 | 875,000,000 |
18/01/2024 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 14,000 | 71,800 | 1,005,200,000 |
17/01/2024 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,200 | 13,800 | 107,100 | 1,510,110,000 |
16/01/2024 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 13,800 | 87,900 | 1,248,180,000 |
15/01/2024 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,500 | 14,000 | 59,800 | 837,200,000 |
12/01/2024 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,400 | 14,000 | 189,000 | 2,683,800,000 |
11/01/2024 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,400 | 14,200 | 82,200 | 1,175,460,000 |
10/01/2024 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,500 | 14,200 | 112,200 | 1,604,460,000 |
09/01/2024 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 14,300 | 61,000 | 878,400,000 |
08/01/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,400 | 136,100 | 1,973,450,000 |
05/01/2024 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,700 | 14,400 | 65,600 | 951,200,000 |
04/01/2024 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,800 | 14,400 | 235,800 | 3,442,680,000 |
03/01/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,300 | 117,700 | 1,706,650,000 |
02/01/2024 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,700 | 14,300 | 84,700 | 1,219,680,000 |
29/12/2023 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,600 | 14,400 | 87,400 | 1,267,300,000 |
28/12/2023 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,200 | 66,700 | 960,480,000 |
27/12/2023 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,300 | 89,800 | 1,293,120,000 |
26/12/2023 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,400 | 53,300 | 772,850,000 |
25/12/2023 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,700 | 14,300 | 75,100 | 1,088,950,000 |
22/12/2023 | 14,600 | 0.40 ▲ | 2.74 | 14,200 | 14,600 | 14,100 | 117,100 | 1,709,660,000 |
21/12/2023 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,500 | 14,200 | 39,800 | 565,160,000 |
20/12/2023 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,600 | 14,200 | 43,800 | 626,340,000 |
19/12/2023 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,500 | 14,100 | 60,800 | 863,360,000 |
18/12/2023 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,700 | 12,500 | 121,000 | 1,694,000,000 |
15/12/2023 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,700 | 14,400 | 118,600 | 1,719,700,000 |
14/12/2023 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,900 | 14,500 | 195,700 | 2,837,650,000 |
13/12/2023 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 15,000 | 14,500 | 124,200 | 1,813,320,000 |
12/12/2023 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 14,800 | 144,100 | 2,175,910,000 |
11/12/2023 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,500 | 15,000 | 138,200 | 2,086,820,000 |
08/12/2023 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,400 | 15,000 | 242,000 | 3,678,400,000 |
07/12/2023 | 15,100 | 0.30 ▲ | 1.99 | 14,800 | 15,400 | 14,800 | 442,000 | 6,674,200,000 |
06/12/2023 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,700 | 140,900 | 2,099,410,000 |
05/12/2023 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 15,100 | 14,700 | 118,900 | 1,747,830,000 |
04/12/2023 | 14,700 | 0.40 ▲ | 2.72 | 14,300 | 14,800 | 14,400 | 146,500 | 2,153,550,000 |
01/12/2023 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 14,200 | 70,700 | 1,025,150,000 |
30/11/2023 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,600 | 14,200 | 82,500 | 1,179,750,000 |
29/11/2023 | 14,400 | 0.30 ▲ | 2.08 | 14,100 | 14,500 | 14,100 | 90,600 | 1,304,640,000 |
28/11/2023 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,000 | 137,200 | 1,961,960,000 |
27/11/2023 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,800 | 14,100 | 83,700 | 1,188,540,000 |
24/11/2023 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,600 | 14,200 | 149,200 | 2,163,400,000 |
23/11/2023 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 15,000 | 14,500 | 168,500 | 2,443,250,000 |
22/11/2023 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,900 | 14,600 | 95,200 | 1,408,960,000 |
21/11/2023 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 15,200 | 14,200 | 151,500 | 2,242,200,000 |
20/11/2023 | 14,600 | -0.30 ▼ | -2.05 | 14,900 | 14,800 | 14,400 | 205,100 | 2,994,460,000 |
17/11/2023 | 14,700 | -0.60 ▼ | -4.08 | 15,300 | 15,600 | 14,300 | 320,400 | 4,709,880,000 |
16/11/2023 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,100 | 132,800 | 2,058,400,000 |
15/11/2023 | 15,400 | 0.50 ▲ | 3.25 | 14,900 | 15,800 | 15,000 | 263,700 | 4,060,980,000 |
14/11/2023 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,100 | 14,800 | 173,900 | 2,608,500,000 |
13/11/2023 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,100 | 14,700 | 134,800 | 1,995,040,000 |
10/11/2023 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 15,200 | 14,700 | 212,100 | 3,160,290,000 |
09/11/2023 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,400 | 15,000 | 237,700 | 3,613,040,000 |
08/11/2023 | 15,100 | 0.50 ▲ | 3.31 | 14,600 | 15,200 | 14,400 | 229,500 | 3,465,450,000 |
07/11/2023 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,900 | 14,300 | 177,500 | 2,556,000,000 |
06/11/2023 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,500 | 14,100 | 98,200 | 1,404,260,000 |
03/11/2023 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,600 | 14,100 | 113,500 | 1,623,050,000 |
02/11/2023 | 14,500 | 0.60 ▲ | 4.14 | 13,900 | 14,600 | 13,900 | 144,100 | 2,089,450,000 |
01/11/2023 | 13,900 | 0.30 ▲ | 2.16 | 13,600 | 15,000 | 13,500 | 200,800 | 2,791,120,000 |
31/10/2023 | 13,500 | -0.80 ▼ | -5.93 | 14,300 | 14,300 | 12,800 | 325,700 | 4,396,950,000 |
30/10/2023 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 15,000 | 14,000 | 169,900 | 2,480,540,000 |
27/10/2023 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,400 | 140,200 | 2,103,000,000 |
26/10/2023 | 14,800 | -1.20 ▼ | -8.11 | 16,000 | 15,900 | 14,400 | 417,600 | 6,180,480,000 |
25/10/2023 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,200 | 15,800 | 79,300 | 1,260,870,000 |
24/10/2023 | 16,000 | 16.00 ▲ | 100.00 | 0 | 16,200 | 15,900 | 52,300 | 836,800,000 |
23/10/2023 | 16,100 | 0.30 ▲ | 1.86 | 15,800 | 16,400 | 15,800 | 97,700 | 1,572,970,000 |
20/10/2023 | 16,200 | 0.60 ▲ | 3.70 | 15,600 | 16,400 | 15,200 | 244,100 | 3,954,420,000 |
19/10/2023 | 15,400 | -0.70 ▼ | -4.55 | 16,100 | 16,200 | 15,200 | 222,900 | 3,432,660,000 |
18/10/2023 | 16,100 | -0.80 ▼ | -4.97 | 16,900 | 16,900 | 15,500 | 614,000 | 9,885,400,000 |
17/10/2023 | 16,700 | -0.30 ▼ | -1.80 | 17,000 | 17,300 | 16,500 | 268,100 | 4,477,270,000 |
16/10/2023 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,400 | 16,900 | 251,300 | 4,297,230,000 |
13/10/2023 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,400 | 16,800 | 297,500 | 5,146,750,000 |
12/10/2023 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,500 | 17,100 | 397,000 | 6,907,800,000 |
11/10/2023 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,700 | 17,100 | 232,000 | 4,060,000,000 |
10/10/2023 | 17,600 | 0.40 ▲ | 2.27 | 17,200 | 17,700 | 17,300 | 301,100 | 5,299,360,000 |
09/10/2023 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,600 | 17,000 | 429,500 | 7,430,350,000 |
06/10/2023 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,400 | 16,700 | 343,000 | 5,933,900,000 |
05/10/2023 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,700 | 17,200 | 233,100 | 4,032,630,000 |
04/10/2023 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 17,800 | 16,600 | 349,400 | 6,079,560,000 |
03/10/2023 | 17,100 | -1.20 ▼ | -7.02 | 18,300 | 18,300 | 16,600 | 838,700 | 14,341,770,000 |
02/10/2023 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 18,700 | 18,100 | 458,500 | 8,390,550,000 |
29/09/2023 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,900 | 18,100 | 580,400 | 10,621,320,000 |
28/09/2023 | 18,200 | 0.30 ▲ | 1.65 | 17,900 | 18,400 | 17,600 | 401,300 | 7,303,660,000 |
27/09/2023 | 18,000 | -1.10 ▼ | -6.11 | 19,100 | 18,800 | 17,100 | 818,800 | 14,738,400,000 |
26/09/2023 | 18,500 | -1.60 ▼ | -8.65 | 20,100 | 20,100 | 18,300 | 764,100 | 14,135,850,000 |
21/09/2023 | 18,600 | 1.00 ▲ | 5.38 | 17,600 | 18,700 | 17,800 | 953,400 | 17,733,240,000 |
20/09/2023 | 17,700 | 0.50 ▲ | 2.82 | 17,200 | 17,800 | 17,300 | 292,900 | 5,184,330,000 |
19/09/2023 | 17,300 | -0.80 ▼ | -4.62 | 18,100 | 18,100 | 16,500 | 76,000 | 1,314,800,000 |
18/09/2023 | 18,000 | -0.60 ▼ | -3.33 | 18,600 | 18,500 | 17,700 | 643,200 | 11,577,600,000 |
15/09/2023 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 19,200 | 18,400 | 525,300 | 9,718,050,000 |
14/09/2023 | 19,000 | 1.00 ▲ | 5.26 | 18,000 | 19,600 | 18,000 | 1,666,700 | 31,667,300,000 |
13/09/2023 | 18,000 | 0.40 ▲ | 2.22 | 17,600 | 18,500 | 17,600 | 880,100 | 15,841,800,000 |
12/09/2023 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 18,100 | 17,300 | 453,200 | 8,066,960,000 |
11/09/2023 | 17,900 | 1.60 ▲ | 8.94 | 16,300 | 18,500 | 16,700 | 1,803,400 | 32,280,860,000 |
08/09/2023 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,000 | 373,200 | 6,157,800,000 |
07/09/2023 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,400 | 15,900 | 239,800 | 3,860,780,000 |
06/09/2023 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,400 | 16,000 | 139,900 | 2,266,380,000 |
31/08/2023 | 16,100 | 0.50 ▲ | 3.11 | 15,600 | 16,100 | 15,600 | 183,900 | 2,960,790,000 |
30/08/2023 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,700 | 15,500 | 151,200 | 2,343,600,000 |
29/08/2023 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 16,000 | 15,400 | 135,300 | 2,097,150,000 |
28/08/2023 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,600 | 15,400 | 120,600 | 1,881,360,000 |
25/08/2023 | 15,600 | 0.20 ▲ | 1.28 | 15,400 | 15,700 | 15,400 | 159,200 | 2,483,520,000 |
24/08/2023 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,600 | 15,300 | 129,100 | 2,001,050,000 |
23/08/2023 | 15,400 | 0.30 ▲ | 1.95 | 15,100 | 15,700 | 15,200 | 133,600 | 2,057,440,000 |
22/08/2023 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,700 | 14,800 | 285,100 | 4,333,520,000 |
21/08/2023 | 15,700 | -0.40 ▼ | -2.55 | 16,100 | 15,900 | 15,000 | 240,500 | 3,775,850,000 |
18/08/2023 | 16,300 | 16.30 ▲ | 100.00 | 0 | 16,900 | 16,200 | 288,300 | 4,699,290,000 |
17/08/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,000 | 16,700 | 332,100 | 5,579,280,000 |
16/08/2023 | 16,900 | 16.90 ▲ | 100.00 | 0 | 17,000 | 16,800 | 38,800 | 655,720,000 |
15/08/2023 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 16,900 | 216,000 | 3,693,600,000 |
14/08/2023 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,400 | 16,900 | 322,300 | 5,511,330,000 |
11/08/2023 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,600 | 16,800 | 343,100 | 5,901,320,000 |
10/08/2023 | 17,300 | 0.50 ▲ | 2.89 | 16,800 | 17,800 | 16,900 | 1,009,000 | 17,455,700,000 |
09/08/2023 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,700 | 278,000 | 4,698,200,000 |
08/08/2023 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 17,000 | 16,700 | 351,400 | 5,938,660,000 |
07/08/2023 | 16,800 | 0.20 ▲ | 1.19 | 16,600 | 16,800 | 16,600 | 141,400 | 2,375,520,000 |
04/08/2023 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,800 | 16,400 | 487,200 | 8,136,240,000 |
03/08/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 0 | 0 | 0 | 0 |
02/08/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,600 | 327,100 | 5,495,280,000 |
01/08/2023 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,000 | 16,700 | 508,600 | 8,544,480,000 |
31/07/2023 | 16,900 | -0.50 ▼ | -2.96 | 17,400 | 17,600 | 16,600 | 1,399,600 | 23,653,240,000 |
28/07/2023 | 17,600 | 0.30 ▲ | 1.70 | 17,300 | 17,600 | 17,300 | 205,600 | 3,618,560,000 |
27/07/2023 | 17,300 | 17.30 ▲ | 100.00 | 0 | 17,600 | 17,200 | 463,800 | 8,023,740,000 |
26/07/2023 | 17,500 | -0.30 ▼ | -1.71 | 17,800 | 17,800 | 17,400 | 285,600 | 4,998,000,000 |
25/07/2023 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 18,300 | 17,500 | 495,700 | 8,724,320,000 |
24/07/2023 | 18,100 | 0.70 ▲ | 3.87 | 17,400 | 18,300 | 17,300 | 1,091,900 | 19,763,390,000 |
21/07/2023 | 17,300 | 0.60 ▲ | 3.47 | 16,700 | 17,800 | 16,800 | 744,100 | 12,872,930,000 |
20/07/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,900 | 16,600 | 283,500 | 4,762,800,000 |
19/07/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,000 | 16,800 | 187,500 | 3,150,000,000 |
18/07/2023 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,700 | 188,300 | 3,182,270,000 |
17/07/2023 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,100 | 16,800 | 380,800 | 6,397,440,000 |
14/07/2023 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,300 | 16,900 | 409,800 | 7,007,580,000 |
13/07/2023 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,500 | 17,000 | 312,200 | 5,401,060,000 |
12/07/2023 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,900 | 14,900 | 264,600 | 4,551,120,000 |
11/07/2023 | 17,400 | 0.50 ▲ | 2.87 | 16,900 | 17,900 | 17,100 | 676,300 | 11,767,620,000 |
10/07/2023 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 17,100 | 16,700 | 293,600 | 4,961,840,000 |
07/07/2023 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,700 | 16,400 | 204,400 | 3,413,480,000 |
06/07/2023 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 16,900 | 16,500 | 271,300 | 4,530,710,000 |
05/07/2023 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 17,100 | 16,600 | 264,100 | 4,384,060,000 |
04/07/2023 | 16,900 | 0.30 ▲ | 1.78 | 16,600 | 17,000 | 16,600 | 135,500 | 2,289,950,000 |
03/07/2023 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 17,100 | 16,400 | 247,100 | 4,126,570,000 |
30/06/2023 | 16,700 | -0.60 ▼ | -3.59 | 17,300 | 17,200 | 16,500 | 471,800 | 7,879,060,000 |
29/06/2023 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,800 | 17,000 | 261,600 | 4,499,520,000 |
28/06/2023 | 17,500 | 0.70 ▲ | 4.00 | 16,800 | 17,900 | 16,900 | 807,100 | 14,124,250,000 |
27/06/2023 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 17,000 | 16,700 | 216,700 | 3,662,230,000 |
26/06/2023 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,200 | 16,400 | 243,200 | 4,085,760,000 |
23/06/2023 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,400 | 16,900 | 205,400 | 3,491,800,000 |
22/06/2023 | 17,300 | 0.70 ▲ | 4.05 | 16,600 | 17,400 | 16,800 | 489,700 | 8,471,810,000 |
21/06/2023 | 16,900 | 16.90 ▲ | 100.00 | 0 | 16,900 | 16,400 | 172,200 | 2,910,180,000 |
20/06/2023 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 16,700 | 16,100 | 304,800 | 5,059,680,000 |
19/06/2023 | 16,400 | -0.80 ▼ | -4.88 | 17,200 | 17,300 | 16,400 | 372,500 | 6,109,000,000 |
16/06/2023 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,500 | 16,800 | 314,200 | 5,404,240,000 |
15/06/2023 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,400 | 16,900 | 170,400 | 2,947,920,000 |
14/06/2023 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,600 | 16,800 | 479,000 | 8,143,000,000 |
13/06/2023 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,700 | 17,300 | 283,400 | 4,931,160,000 |
12/06/2023 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,800 | 17,100 | 227,800 | 3,963,720,000 |
09/06/2023 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,600 | 17,200 | 245,600 | 4,298,000,000 |
08/06/2023 | 17,400 | -0.40 ▼ | -2.30 | 17,800 | 18,200 | 17,300 | 538,700 | 9,373,380,000 |
07/06/2023 | 17,800 | -0.20 ▼ | -1.12 | 18,000 | 18,200 | 17,700 | 275,200 | 4,898,560,000 |
06/06/2023 | 18,000 | 0.70 ▲ | 3.89 | 17,300 | 18,500 | 17,300 | 895,500 | 16,119,000,000 |
05/06/2023 | 17,400 | 0.30 ▲ | 1.72 | 17,100 | 17,500 | 17,100 | 361,100 | 6,283,140,000 |
02/06/2023 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,300 | 16,900 | 383,800 | 6,601,360,000 |
01/06/2023 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,700 | 17,000 | 413,000 | 7,144,900,000 |
31/05/2023 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 18,000 | 16,900 | 701,100 | 12,129,030,000 |
30/05/2023 | 16,900 | -0.50 ▼ | -2.96 | 17,400 | 17,400 | 16,700 | 703,400 | 11,887,460,000 |
29/05/2023 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 18,500 | 17,000 | 468,100 | 8,004,510,000 |
26/05/2023 | 17,400 | 2.20 ▲ | 12.64 | 15,200 | 17,400 | 15,600 | 1,731,200 | 30,122,880,000 |
25/05/2023 | 15,500 | 0.40 ▲ | 2.58 | 15,100 | 15,500 | 14,900 | 342,700 | 5,311,850,000 |
24/05/2023 | 15,000 | 15.00 ▲ | 100.00 | 0 | 15,400 | 14,900 | 390,800 | 5,862,000,000 |
23/05/2023 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,800 | 15,200 | 314,500 | 4,811,850,000 |
22/05/2023 | 15,600 | 0.50 ▲ | 3.21 | 15,100 | 15,800 | 15,100 | 694,500 | 10,834,200,000 |
19/05/2023 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,500 | 14,600 | 587,900 | 8,818,500,000 |
18/05/2023 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,800 | 14,400 | 285,200 | 4,192,440,000 |
17/05/2023 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,900 | 14,400 | 411,800 | 6,012,280,000 |
16/05/2023 | 14,700 | -0.40 ▼ | -2.72 | 15,100 | 15,100 | 14,500 | 435,400 | 6,400,380,000 |
15/05/2023 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,800 | 14,900 | 712,700 | 10,619,230,000 |
12/05/2023 | 14,300 | 14.30 ▲ | 100.00 | 0 | 14,300 | 14,000 | 219,900 | 3,144,570,000 |
11/05/2023 | 14,100 | -0.40 ▼ | -2.84 | 14,500 | 14,700 | 14,100 | 609,300 | 8,591,130,000 |
10/05/2023 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,900 | 14,200 | 469,500 | 6,807,750,000 |
09/05/2023 | 14,400 | -0.30 ▼ | -2.08 | 14,700 | 14,700 | 14,300 | 432,500 | 6,228,000,000 |
08/05/2023 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 15,100 | 14,400 | 385,500 | 5,589,750,000 |
05/05/2023 | 14,600 | 0.30 ▲ | 2.05 | 14,300 | 15,100 | 14,100 | 358,500 | 5,234,100,000 |
04/05/2023 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 15,100 | 13,600 | 256,800 | 3,697,920,000 |
28/04/2023 | 14,200 | -1.00 ▼ | -7.04 | 15,200 | 14,900 | 13,900 | 914,200 | 12,981,640,000 |
27/04/2023 | 14,800 | -0.60 ▼ | -4.05 | 15,400 | 16,000 | 14,700 | 510,800 | 7,559,840,000 |
26/04/2023 | 15,700 | 1.10 ▲ | 7.01 | 14,600 | 16,000 | 14,600 | 673,900 | 10,580,230,000 |
25/04/2023 | 14,700 | 1.40 ▲ | 9.52 | 13,300 | 15,200 | 13,000 | 1,361,200 | 20,009,640,000 |
24/04/2023 | 13,000 | -1.20 ▼ | -9.23 | 14,200 | 14,000 | 13,000 | 502,100 | 6,527,300,000 |
21/04/2023 | 13,800 | 0.50 ▲ | 3.62 | 13,300 | 15,200 | 13,400 | 2,081,200 | 28,720,560,000 |
20/04/2023 | 13,300 | 1.70 ▲ | 12.78 | 11,600 | 13,300 | 12,700 | 518,500 | 6,896,050,000 |
19/04/2023 | 12,000 | 1.50 ▲ | 12.50 | 10,500 | 12,000 | 10,700 | 1,129,700 | 13,556,400,000 |
18/04/2023 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,600 | 10,300 | 77,100 | 817,260,000 |
17/04/2023 | 10,200 | -0.40 ▼ | -3.92 | 10,600 | 10,500 | 10,200 | 174,600 | 1,780,920,000 |
14/04/2023 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,700 | 10,400 | 247,400 | 2,597,700,000 |
13/04/2023 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,800 | 10,500 | 85,000 | 901,000,000 |
12/04/2023 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,800 | 10,600 | 215,100 | 2,280,060,000 |
11/04/2023 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,800 | 10,600 | 100,700 | 1,077,490,000 |
10/04/2023 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,900 | 10,500 | 382,000 | 4,087,400,000 |
07/04/2023 | 10,600 | -0.20 ▼ | -1.89 | 10,800 | 10,700 | 10,500 | 92,900 | 984,740,000 |
06/04/2023 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 11,000 | 10,700 | 257,400 | 2,754,180,000 |
05/04/2023 | 10,800 | 0.20 ▲ | 1.85 | 10,600 | 10,900 | 10,500 | 204,000 | 2,203,200,000 |
04/04/2023 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,700 | 10,400 | 203,200 | 2,153,920,000 |
03/04/2023 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,600 | 10,300 | 131,100 | 1,376,550,000 |
31/03/2023 | 10,300 | -0.30 ▼ | -2.91 | 10,600 | 10,600 | 10,200 | 149,700 | 1,541,910,000 |
30/03/2023 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,700 | 10,400 | 186,900 | 1,981,140,000 |
29/03/2023 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 10,700 | 10,100 | 218,000 | 2,289,000,000 |
28/03/2023 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 10,000 | 133,800 | 1,338,000,000 |
27/03/2023 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 9,800 | 50,400 | 509,040,000 |
26/03/2023 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 0 | 0 | 0 | 0 |
24/03/2023 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,100 | 78,900 | 796,890,000 |
23/03/2023 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 9,800 | 190,200 | 1,940,040,000 |
22/03/2023 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,500 | 10,100 | 136,000 | 1,387,200,000 |
21/03/2023 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,300 | 161,500 | 1,679,600,000 |
20/03/2023 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,700 | 10,300 | 216,700 | 2,297,020,000 |
17/03/2023 | 10,600 | -0.20 ▼ | -1.89 | 10,800 | 10,900 | 10,600 | 113,100 | 1,198,860,000 |
16/03/2023 | 10,700 | -0.20 ▼ | -1.87 | 10,900 | 10,900 | 10,700 | 49,400 | 528,580,000 |
15/03/2023 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,000 | 10,800 | 151,000 | 1,645,900,000 |
14/03/2023 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,700 | 132,200 | 1,440,980,000 |
13/03/2023 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,800 | 146,300 | 1,594,670,000 |
10/03/2023 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,100 | 10,900 | 109,000 | 1,199,000,000 |
09/03/2023 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,300 | 11,100 | 60,000 | 666,000,000 |
08/03/2023 | 11,200 | 0.30 ▲ | 2.68 | 10,900 | 11,500 | 11,000 | 68,400 | 766,080,000 |
07/03/2023 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 10,800 | 94,400 | 1,047,840,000 |
06/03/2023 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,300 | 11,000 | 66,700 | 740,370,000 |
03/03/2023 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,500 | 11,000 | 129,000 | 1,419,000,000 |
02/03/2023 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,400 | 11,100 | 43,100 | 482,720,000 |
01/03/2023 | 11,200 | 0.40 ▲ | 3.57 | 10,800 | 11,300 | 10,800 | 150,300 | 1,683,360,000 |
28/02/2023 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,000 | 10,700 | 85,500 | 923,400,000 |
27/02/2023 | 10,800 | -0.30 ▼ | -2.78 | 11,100 | 11,100 | 10,700 | 142,300 | 1,536,840,000 |
24/02/2023 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,400 | 11,000 | 95,700 | 1,062,270,000 |
23/02/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,100 | 91,600 | 1,035,080,000 |
22/02/2023 | 11,200 | -0.50 ▼ | -4.46 | 11,700 | 11,600 | 11,200 | 152,400 | 1,706,880,000 |
21/02/2023 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,800 | 11,500 | 169,700 | 1,968,520,000 |
20/02/2023 | 11,700 | 0.50 ▲ | 4.27 | 11,200 | 11,700 | 11,300 | 103,500 | 1,210,950,000 |
17/02/2023 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,500 | 11,000 | 106,000 | 1,219,000,000 |
16/02/2023 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,400 | 11,200 | 57,100 | 645,230,000 |
15/02/2023 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,300 | 11,000 | 103,400 | 1,158,080,000 |
14/02/2023 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,200 | 10,900 | 51,900 | 576,090,000 |
13/02/2023 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,200 | 10,800 | 152,600 | 1,678,600,000 |
10/02/2023 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 11,000 | 110,700 | 1,239,840,000 |
09/02/2023 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,500 | 11,100 | 93,100 | 1,042,720,000 |
08/02/2023 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,100 | 90,000 | 1,026,000,000 |
07/02/2023 | 11,200 | -0.20 ▼ | -1.79 | 11,400 | 11,700 | 11,100 | 140,600 | 1,574,720,000 |
06/02/2023 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 11,700 | 11,300 | 128,500 | 1,503,450,000 |
03/02/2023 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,900 | 11,300 | 118,500 | 1,374,600,000 |
02/02/2023 | 11,700 | -0.40 ▼ | -3.42 | 12,100 | 12,000 | 11,300 | 300,300 | 3,513,510,000 |
01/02/2023 | 11,700 | -0.70 ▼ | -5.98 | 12,400 | 12,600 | 11,600 | 385,300 | 4,508,010,000 |
31/01/2023 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,800 | 12,000 | 362,900 | 4,572,540,000 |
30/01/2023 | 12,800 | 0.50 ▲ | 3.91 | 12,300 | 13,000 | 12,200 | 403,300 | 5,162,240,000 |
27/01/2023 | 12,400 | 0.30 ▲ | 2.42 | 12,100 | 12,800 | 12,100 | 320,100 | 3,969,240,000 |
19/01/2023 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,400 | 11,900 | 203,500 | 2,442,000,000 |
18/01/2023 | 12,200 | 0.40 ▲ | 3.28 | 11,800 | 12,200 | 11,800 | 203,900 | 2,487,580,000 |
17/01/2023 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 12,000 | 11,500 | 154,600 | 1,839,740,000 |
16/01/2023 | 11,600 | -0.30 ▼ | -2.59 | 11,900 | 12,000 | 11,300 | 192,400 | 2,231,840,000 |
13/01/2023 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,700 | 127,900 | 1,522,010,000 |
12/01/2023 | 11,900 | -0.30 ▼ | -2.52 | 12,200 | 12,200 | 11,700 | 92,500 | 1,100,750,000 |
11/01/2023 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,400 | 12,000 | 99,900 | 1,208,790,000 |
10/01/2023 | 12,100 | 0.60 ▲ | 4.96 | 11,500 | 12,400 | 11,600 | 372,800 | 4,510,880,000 |
09/01/2023 | 11,600 | 0.30 ▲ | 2.59 | 11,300 | 11,600 | 11,400 | 128,900 | 1,495,240,000 |
06/01/2023 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,200 | 142,400 | 1,623,360,000 |
05/01/2023 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,500 | 11,200 | 121,500 | 1,372,950,000 |
04/01/2023 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,800 | 11,200 | 153,800 | 1,753,320,000 |
03/01/2023 | 11,300 | 0.40 ▲ | 3.54 | 10,900 | 11,400 | 10,800 | 142,800 | 1,613,640,000 |
30/12/2022 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,800 | 53,500 | 583,150,000 |
29/12/2022 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,100 | 10,900 | 118,900 | 1,296,010,000 |
28/12/2022 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 10,900 | 80,300 | 899,360,000 |
27/12/2022 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,100 | 10,500 | 106,100 | 1,167,100,000 |
26/12/2022 | 10,600 | -0.70 ▼ | -6.60 | 11,300 | 11,300 | 10,400 | 290,600 | 3,080,360,000 |
23/12/2022 | 11,300 | 0.20 ▲ | 1.77 | 11,100 | 11,600 | 11,000 | 87,900 | 993,270,000 |
22/12/2022 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,400 | 10,900 | 135,100 | 1,540,140,000 |
21/12/2022 | 11,200 | -0.30 ▼ | -2.68 | 11,500 | 11,800 | 10,800 | 212,400 | 2,378,880,000 |
20/12/2022 | 11,400 | -1.10 ▼ | -9.65 | 12,500 | 12,300 | 11,000 | 390,600 | 4,452,840,000 |
19/12/2022 | 12,200 | -0.40 ▼ | -3.28 | 12,600 | 12,800 | 12,200 | 274,400 | 3,347,680,000 |
15/12/2022 | 12,000 | 0.70 ▲ | 5.83 | 11,300 | 12,200 | 11,500 | 563,200 | 6,758,400,000 |
14/12/2022 | 11,800 | 0.90 ▲ | 7.63 | 10,900 | 11,800 | 10,800 | 553,500 | 6,531,300,000 |
13/12/2022 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,100 | 10,600 | 172,800 | 1,900,800,000 |
12/12/2022 | 10,900 | -0.30 ▼ | -2.75 | 11,200 | 11,400 | 10,800 | 176,200 | 1,920,580,000 |
09/12/2022 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,500 | 11,100 | 113,200 | 1,267,840,000 |
08/12/2022 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,300 | 10,800 | 202,700 | 2,270,240,000 |
07/12/2022 | 10,700 | -0.70 ▼ | -6.54 | 11,400 | 11,300 | 10,600 | 248,200 | 2,655,740,000 |
06/12/2022 | 11,100 | -0.70 ▼ | -6.31 | 11,800 | 11,800 | 11,100 | 231,700 | 2,571,870,000 |
05/12/2022 | 11,800 | 0.40 ▲ | 3.39 | 11,400 | 12,000 | 11,700 | 202,100 | 2,384,780,000 |
02/12/2022 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,000 | 195,100 | 2,302,180,000 |
01/12/2022 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,900 | 11,000 | 234,600 | 2,650,980,000 |
30/11/2022 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,400 | 11,000 | 217,300 | 2,433,760,000 |
29/11/2022 | 11,400 | 0.30 ▲ | 2.63 | 11,100 | 11,700 | 11,100 | 209,500 | 2,388,300,000 |
28/11/2022 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,400 | 10,900 | 179,500 | 2,010,400,000 |
25/11/2022 | 10,600 | 0.60 ▲ | 5.66 | 10,000 | 10,700 | 10,000 | 86,900 | 921,140,000 |
24/11/2022 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,300 | 9,900 | 109,300 | 1,125,790,000 |
23/11/2022 | 10,400 | -0.60 ▼ | -5.77 | 11,000 | 11,000 | 10,000 | 114,700 | 1,192,880,000 |
22/11/2022 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 11,300 | 10,500 | 276,200 | 2,927,720,000 |
21/11/2022 | 10,500 | 0.90 ▲ | 8.57 | 9,600 | 10,600 | 9,600 | 283,900 | 2,980,950,000 |
18/11/2022 | 10,000 | 1.60 ▲ | 16.00 | 8,400 | 10,200 | 9,200 | 214,600 | 2,146,000,000 |
17/11/2022 | 9,600 | 1.20 ▲ | 12.50 | 8,400 | 9,600 | 9,100 | 198,900 | 1,909,440,000 |
16/11/2022 | 9,200 | 0.80 ▲ | 8.70 | 8,400 | 9,500 | 7,500 | 420,100 | 3,864,920,000 |
15/11/2022 | 8,200 | -1.00 ▼ | -12.20 | 9,200 | 9,200 | 8,000 | 418,000 | 3,427,600,000 |
14/11/2022 | 8,900 | -1.30 ▼ | -14.61 | 10,200 | 10,200 | 8,700 | 459,800 | 4,092,220,000 |
11/11/2022 | 9,800 | -0.60 ▼ | -6.12 | 10,400 | 10,600 | 9,500 | 122,200 | 1,197,560,000 |
10/11/2022 | 10,200 | -1.50 ▼ | -14.71 | 11,700 | 11,700 | 10,000 | 264,400 | 2,696,880,000 |
09/11/2022 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,500 | 80,900 | 954,620,000 |
08/11/2022 | 11,600 | -0.40 ▼ | -3.45 | 12,000 | 11,900 | 11,500 | 75,200 | 872,320,000 |
07/11/2022 | 11,900 | -0.60 ▼ | -5.04 | 12,500 | 12,800 | 11,700 | 76,100 | 905,590,000 |
04/11/2022 | 12,700 | -0.30 ▼ | -2.36 | 13,000 | 13,000 | 12,300 | 135,900 | 1,725,930,000 |
03/11/2022 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,300 | 12,800 | 91,600 | 1,190,800,000 |
02/11/2022 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,400 | 13,100 | 90,500 | 1,194,600,000 |
01/11/2022 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,500 | 13,000 | 75,100 | 991,320,000 |
31/10/2022 | 13,100 | -0.20 ▼ | -1.53 | 13,300 | 13,400 | 12,900 | 119,300 | 1,562,830,000 |
28/10/2022 | 13,400 | 0.60 ▲ | 4.48 | 12,800 | 13,700 | 13,000 | 170,800 | 2,288,720,000 |
27/10/2022 | 13,000 | 0.50 ▲ | 3.85 | 12,500 | 13,200 | 12,500 | 125,600 | 1,632,800,000 |
26/10/2022 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 13,000 | 12,200 | 99,000 | 1,227,600,000 |
25/10/2022 | 12,800 | -0.30 ▼ | -2.34 | 13,100 | 13,200 | 12,400 | 138,900 | 1,777,920,000 |
24/10/2022 | 12,500 | -1.40 ▼ | -11.20 | 13,900 | 13,800 | 12,500 | 168,500 | 2,106,250,000 |
21/10/2022 | 13,700 | -0.80 ▼ | -5.84 | 14,500 | 14,700 | 13,200 | 268,300 | 3,675,710,000 |
20/10/2022 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,700 | 14,300 | 49,700 | 720,650,000 |
19/10/2022 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,100 | 14,400 | 141,200 | 2,075,640,000 |
18/10/2022 | 14,800 | 0.70 ▲ | 4.73 | 14,100 | 15,100 | 14,300 | 226,500 | 3,352,200,000 |
17/10/2022 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,400 | 14,000 | 205,200 | 2,934,360,000 |
14/10/2022 | 14,500 | 0.40 ▲ | 2.76 | 14,100 | 14,800 | 14,300 | 163,600 | 2,372,200,000 |
13/10/2022 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,400 | 14,000 | 182,500 | 2,609,750,000 |
12/10/2022 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,500 | 14,000 | 438,600 | 6,271,980,000 |
11/10/2022 | 13,500 | -1.60 ▼ | -11.85 | 15,100 | 15,500 | 13,100 | 175,100 | 2,363,850,000 |
07/10/2022 | 15,300 | -1.30 ▼ | -8.50 | 16,600 | 16,300 | 15,000 | 224,700 | 3,437,910,000 |
06/10/2022 | 16,200 | -0.80 ▼ | -4.94 | 17,000 | 17,000 | 16,000 | 121,400 | 1,966,680,000 |
05/10/2022 | 17,100 | 0.30 ▲ | 1.75 | 16,800 | 17,300 | 16,700 | 144,600 | 2,472,660,000 |
04/10/2022 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,400 | 16,500 | 101,300 | 1,701,840,000 |
03/10/2022 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,700 | 16,400 | 108,100 | 1,837,700,000 |
30/09/2022 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 16,900 | 260,000 | 4,602,000,000 |
29/09/2022 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 18,400 | 17,500 | 96,500 | 1,698,400,000 |
28/09/2022 | 17,800 | -0.20 ▼ | -1.12 | 18,000 | 18,600 | 17,500 | 124,700 | 2,219,660,000 |
27/09/2022 | 18,100 | -0.10 ▼ | -0.55 | 18,200 | 18,300 | 17,600 | 132,700 | 2,401,870,000 |
26/09/2022 | 18,300 | -0.80 ▼ | -4.37 | 19,100 | 18,900 | 17,500 | 302,200 | 5,530,260,000 |
23/09/2022 | 19,100 | 0.20 ▲ | 1.05 | 18,900 | 19,400 | 18,800 | 129,400 | 2,471,540,000 |
22/09/2022 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,100 | 18,700 | 70,500 | 1,346,550,000 |
21/09/2022 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,300 | 18,800 | 93,000 | 1,767,000,000 |
20/09/2022 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,000 | 18,500 | 105,000 | 1,995,000,000 |
19/09/2022 | 18,700 | -0.60 ▼ | -3.21 | 19,300 | 19,300 | 18,300 | 168,300 | 3,147,210,000 |
16/09/2022 | 19,000 | -0.70 ▼ | -3.68 | 19,700 | 19,700 | 19,000 | 181,800 | 3,454,200,000 |
15/09/2022 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 20,100 | 19,500 | 119,600 | 2,356,120,000 |
14/09/2022 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 19,900 | 19,300 | 177,900 | 3,540,210,000 |
13/09/2022 | 19,700 | 0.50 ▲ | 2.54 | 19,200 | 20,400 | 19,600 | 328,400 | 6,469,480,000 |
12/09/2022 | 19,400 | 0.80 ▲ | 4.12 | 18,600 | 19,600 | 18,800 | 193,900 | 3,761,660,000 |
09/09/2022 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,900 | 18,300 | 92,200 | 1,733,360,000 |
08/09/2022 | 18,500 | -0.70 ▼ | -3.78 | 19,200 | 19,100 | 18,500 | 186,100 | 3,442,850,000 |
07/09/2022 | 18,900 | -0.60 ▼ | -3.17 | 19,500 | 19,500 | 18,900 | 235,800 | 4,456,620,000 |
06/09/2022 | 19,400 | -0.20 ▼ | -1.03 | 19,600 | 19,600 | 19,400 | 77,100 | 1,495,740,000 |
05/09/2022 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 19,800 | 19,400 | 108,200 | 2,109,900,000 |
31/08/2022 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,300 | 104,700 | 2,041,650,000 |
30/08/2022 | 19,500 | 0.30 ▲ | 1.54 | 19,200 | 19,700 | 19,200 | 147,700 | 2,880,150,000 |
29/08/2022 | 19,300 | -0.70 ▼ | -3.63 | 20,000 | 19,900 | 19,000 | 290,500 | 5,606,650,000 |
26/08/2022 | 19,900 | -0.20 ▼ | -1.01 | 20,100 | 20,400 | 19,800 | 147,800 | 2,941,220,000 |
25/08/2022 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,300 | 19,900 | 194,400 | 3,907,440,000 |
24/08/2022 | 20,100 | 0.30 ▲ | 1.49 | 19,800 | 20,300 | 19,800 | 124,500 | 2,502,450,000 |
23/08/2022 | 20,000 | 0.30 ▲ | 1.50 | 19,700 | 20,000 | 19,200 | 114,200 | 2,284,000,000 |
22/08/2022 | 19,700 | -0.50 ▼ | -2.54 | 20,200 | 20,100 | 19,500 | 241,000 | 4,747,700,000 |
19/08/2022 | 20,000 | -0.30 ▼ | -1.50 | 20,300 | 20,500 | 20,000 | 192,900 | 3,858,000,000 |
18/08/2022 | 20,200 | -0.50 ▼ | -2.48 | 20,700 | 20,700 | 20,200 | 179,200 | 3,619,840,000 |
17/08/2022 | 20,600 | -0.50 ▼ | -2.43 | 21,100 | 21,200 | 20,500 | 216,900 | 4,468,140,000 |
16/08/2022 | 20,900 | 0.40 ▲ | 1.91 | 20,500 | 21,800 | 20,400 | 398,600 | 8,330,740,000 |
15/08/2022 | 20,600 | 0.20 ▲ | 0.97 | 20,400 | 20,600 | 20,400 | 206,100 | 4,245,660,000 |
12/08/2022 | 20,500 | -0.20 ▼ | -0.98 | 20,700 | 20,600 | 20,300 | 160,700 | 3,294,350,000 |
11/08/2022 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 21,000 | 20,300 | 469,400 | 9,622,700,000 |
10/08/2022 | 20,500 | -0.10 ▼ | -0.49 | 20,600 | 20,700 | 20,300 | 144,000 | 2,952,000,000 |
09/08/2022 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 20,900 | 20,200 | 301,900 | 6,219,140,000 |
08/08/2022 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 20,700 | 20,200 | 226,900 | 4,651,450,000 |
05/08/2022 | 20,500 | -0.40 ▼ | -1.95 | 20,900 | 20,700 | 20,300 | 292,500 | 5,996,250,000 |
04/08/2022 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 21,300 | 20,600 | 275,400 | 5,673,240,000 |
03/08/2022 | 21,000 | 0.80 ▲ | 3.81 | 20,200 | 21,300 | 19,900 | 567,900 | 11,925,900,000 |
02/08/2022 | 20,300 | 0.50 ▲ | 2.46 | 19,800 | 20,400 | 20,000 | 306,000 | 6,211,800,000 |
01/08/2022 | 20,000 | 0.50 ▲ | 2.50 | 19,500 | 20,500 | 19,500 | 302,300 | 6,046,000,000 |
29/07/2022 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,700 | 19,200 | 107,700 | 2,100,150,000 |
28/07/2022 | 19,500 | 0.60 ▲ | 3.08 | 18,900 | 19,600 | 19,200 | 273,600 | 5,335,200,000 |
27/07/2022 | 19,200 | 0.40 ▲ | 2.08 | 18,800 | 19,300 | 18,600 | 119,300 | 2,290,560,000 |
26/07/2022 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,100 | 18,700 | 143,100 | 2,690,280,000 |
25/07/2022 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,400 | 18,700 | 183,800 | 3,492,200,000 |
22/07/2022 | 19,500 | -0.20 ▼ | -1.03 | 19,700 | 19,800 | 19,400 | 134,900 | 2,630,550,000 |
21/07/2022 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,900 | 19,500 | 242,100 | 4,745,160,000 |
20/07/2022 | 19,600 | 0.40 ▲ | 2.04 | 19,200 | 19,900 | 19,300 | 171,200 | 3,355,520,000 |
19/07/2022 | 19,400 | -0.30 ▼ | -1.55 | 19,700 | 19,600 | 18,700 | 381,800 | 7,406,920,000 |
18/07/2022 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 20,100 | 19,400 | 258,500 | 5,092,450,000 |
15/07/2022 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 20,400 | 19,300 | 352,300 | 6,869,850,000 |
14/07/2022 | 19,800 | 1.60 ▲ | 8.08 | 18,200 | 20,500 | 18,100 | 805,700 | 15,952,860,000 |
13/07/2022 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,500 | 18,000 | 246,100 | 4,479,020,000 |
12/07/2022 | 18,400 | 0.50 ▲ | 2.72 | 17,900 | 18,500 | 17,900 | 195,700 | 3,600,880,000 |
11/07/2022 | 17,900 | 0.60 ▲ | 3.35 | 17,300 | 18,300 | 17,400 | 412,300 | 7,380,170,000 |
08/07/2022 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,500 | 17,200 | 162,400 | 2,809,520,000 |
07/07/2022 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,400 | 16,900 | 126,700 | 2,191,910,000 |
06/07/2022 | 17,100 | -0.80 ▼ | -4.68 | 17,900 | 17,600 | 17,000 | 254,900 | 4,358,790,000 |
05/07/2022 | 17,800 | -0.50 ▼ | -2.81 | 18,300 | 18,300 | 17,600 | 167,600 | 2,983,280,000 |
04/07/2022 | 18,300 | 0.20 ▲ | 1.09 | 18,100 | 18,600 | 18,000 | 78,600 | 1,438,380,000 |
01/07/2022 | 18,200 | -0.50 ▼ | -2.75 | 18,700 | 18,400 | 17,800 | 193,600 | 3,523,520,000 |
30/06/2022 | 18,500 | -0.80 ▼ | -4.32 | 19,300 | 19,300 | 18,200 | 249,800 | 4,621,300,000 |
29/06/2022 | 19,200 | 0.30 ▲ | 1.56 | 18,900 | 19,600 | 18,500 | 350,900 | 6,737,280,000 |
28/06/2022 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,000 | 18,700 | 181,700 | 3,452,300,000 |
27/06/2022 | 19,000 | 0.90 ▲ | 4.74 | 18,100 | 19,400 | 18,000 | 332,800 | 6,323,200,000 |
24/06/2022 | 17,900 | 0.30 ▲ | 1.68 | 17,600 | 18,300 | 17,700 | 287,500 | 5,146,250,000 |
23/06/2022 | 17,900 | 0.50 ▲ | 2.79 | 17,400 | 17,900 | 17,300 | 149,500 | 2,676,050,000 |
22/06/2022 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 18,200 | 17,000 | 194,200 | 3,379,080,000 |
21/06/2022 | 17,400 | -0.80 ▼ | -4.60 | 18,200 | 17,800 | 16,000 | 365,300 | 6,356,220,000 |
20/06/2022 | 17,500 | -1.00 ▼ | -5.71 | 18,500 | 19,100 | 17,300 | 218,500 | 3,823,750,000 |
17/06/2022 | 18,500 | -1.10 ▼ | -5.95 | 19,600 | 19,200 | 18,000 | 299,600 | 5,542,600,000 |
16/06/2022 | 19,500 | 0.20 ▲ | 1.03 | 19,300 | 19,900 | 19,300 | 216,100 | 4,213,950,000 |
15/06/2022 | 19,200 | -0.40 ▼ | -2.08 | 19,600 | 20,100 | 18,500 | 296,600 | 5,694,720,000 |
14/06/2022 | 19,400 | -0.60 ▼ | -3.09 | 20,000 | 20,000 | 19,300 | 420,800 | 8,163,520,000 |
13/06/2022 | 19,700 | -1.60 ▼ | -8.12 | 21,300 | 21,100 | 19,500 | 486,800 | 9,589,960,000 |
10/06/2022 | 21,100 | -0.40 ▼ | -1.90 | 21,500 | 21,600 | 21,000 | 269,600 | 5,688,560,000 |
09/06/2022 | 21,600 | 0.10 ▲ | 0.46 | 21,500 | 21,800 | 21,300 | 204,800 | 4,423,680,000 |
08/06/2022 | 21,500 | 0.70 ▲ | 3.26 | 20,800 | 21,800 | 21,100 | 280,400 | 6,028,600,000 |
07/06/2022 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 21,200 | 20,400 | 331,400 | 6,959,400,000 |
06/06/2022 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,600 | 21,000 | 182,800 | 3,857,080,000 |
03/06/2022 | 21,300 | -0.30 ▼ | -1.41 | 21,600 | 21,500 | 20,900 | 404,500 | 8,615,850,000 |
02/06/2022 | 21,200 | -1.00 ▼ | -4.72 | 22,200 | 22,300 | 21,100 | 528,200 | 11,197,840,000 |
01/06/2022 | 22,300 | -0.30 ▼ | -1.35 | 22,600 | 22,600 | 21,800 | 213,700 | 4,765,510,000 |
31/05/2022 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 23,000 | 22,400 | 275,600 | 6,228,560,000 |
30/05/2022 | 22,800 | 0.70 ▲ | 3.07 | 22,100 | 23,300 | 21,800 | 623,800 | 14,222,640,000 |
27/05/2022 | 22,100 | -0.20 ▼ | -0.90 | 22,300 | 22,500 | 21,600 | 289,100 | 6,389,110,000 |
26/05/2022 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 23,000 | 22,000 | 252,400 | 5,628,520,000 |
25/05/2022 | 22,700 | 2.00 ▲ | 8.81 | 20,700 | 23,500 | 20,800 | 642,400 | 14,582,480,000 |
24/05/2022 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,300 | 20,200 | 154,900 | 3,237,410,000 |
23/05/2022 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,400 | 20,600 | 270,800 | 5,686,800,000 |
20/05/2022 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,300 | 20,500 | 282,600 | 5,934,600,000 |
19/05/2022 | 20,500 | -1.10 ▼ | -5.37 | 21,600 | 21,200 | 18,800 | 429,100 | 8,796,550,000 |
18/05/2022 | 21,200 | 0.30 ▲ | 1.42 | 20,900 | 22,600 | 21,000 | 215,400 | 4,566,480,000 |
17/05/2022 | 22,000 | 1.80 ▲ | 8.18 | 20,200 | 22,300 | 19,600 | 298,000 | 6,556,000,000 |
16/05/2022 | 19,700 | -0.30 ▼ | -1.52 | 20,000 | 21,200 | 18,000 | 386,300 | 7,610,110,000 |
13/05/2022 | 19,200 | -2.80 ▼ | -14.58 | 22,000 | 21,900 | 18,700 | 962,600 | 18,481,920,000 |
12/05/2022 | 21,500 | -0.90 ▼ | -4.19 | 22,400 | 22,900 | 21,000 | 310,700 | 6,680,050,000 |
11/05/2022 | 22,800 | 1.10 ▲ | 4.82 | 21,700 | 22,900 | 22,000 | 310,000 | 7,068,000,000 |
10/05/2022 | 22,400 | -0.10 ▼ | -0.45 | 22,500 | 22,500 | 20,700 | 621,200 | 13,914,880,000 |
09/05/2022 | 21,500 | -3.40 ▼ | -15.81 | 24,900 | 24,500 | 21,300 | 724,700 | 15,581,050,000 |
29/04/2022 | 26,700 | 0.90 ▲ | 3.37 | 25,800 | 28,400 | 26,100 | 218,600 | 5,836,620,000 |
28/04/2022 | 26,200 | 1.20 ▲ | 4.58 | 25,000 | 26,900 | 25,200 | 294,100 | 7,705,420,000 |
27/04/2022 | 25,200 | 0.40 ▲ | 1.59 | 24,800 | 25,500 | 24,800 | 281,800 | 7,101,360,000 |
26/04/2022 | 25,500 | -0.80 ▼ | -3.14 | 26,300 | 26,300 | 23,700 | 475,500 | 12,125,250,000 |
25/04/2022 | 27,100 | -0.20 ▼ | -0.74 | 27,300 | 27,300 | 27,000 | 4,600 | 124,660,000 |
23/04/2022 | 27,300 | 0.10 ▲ | 0.37 | 27,200 | 28,100 | 26,500 | 76,030 | 2,075,619,000 |
22/04/2022 | 27,300 | 0.10 ▲ | 0.37 | 27,200 | 28,100 | 26,500 | 76,030 | 2,075,619,000 |
21/04/2022 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,800 | 26,000 | 58,540 | 1,598,142,000 |
20/04/2022 | 27,000 | -0.90 ▼ | -3.33 | 27,900 | 27,900 | 26,600 | 72,270 | 1,951,290,000 |
19/04/2022 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 28,400 | 27,400 | 58,690 | 1,613,975,000 |
18/04/2022 | 27,700 | -1.50 ▼ | -5.42 | 29,200 | 29,000 | 26,700 | 84,390 | 2,337,603,000 |
16/04/2022 | 29,100 | -0.20 ▼ | -0.69 | 29,300 | 30,500 | 28,900 | 46,680 | 1,358,388,000 |
15/04/2022 | 29,100 | -0.20 ▼ | -0.69 | 29,300 | 30,500 | 28,900 | 466,800 | 13,583,880,000 |
14/04/2022 | 29,400 | 0.30 ▲ | 1.02 | 29,100 | 29,700 | 29,100 | 202,900 | 5,965,260,000 |
13/04/2022 | 29,300 | 0.00 ■■ | 0.00 | 29,300 | 29,600 | 28,600 | 574,700 | 16,838,710,000 |
12/04/2022 | 29,000 | -1.30 ▼ | -4.48 | 30,300 | 30,600 | 28,400 | 927,700 | 26,903,300,000 |
08/04/2022 | 30,200 | -1.00 ▼ | -3.31 | 31,200 | 31,000 | 29,800 | 745,100 | 22,502,020,000 |
07/04/2022 | 31,000 | 0.20 ▲ | 0.65 | 30,800 | 31,700 | 30,800 | 528,900 | 16,395,900,000 |
06/04/2022 | 31,100 | -0.10 ▼ | -0.32 | 31,200 | 31,200 | 30,500 | 675,400 | 21,004,940,000 |
05/04/2022 | 31,200 | -0.60 ▼ | -1.92 | 31,800 | 32,200 | 30,900 | 706,200 | 22,033,440,000 |
04/04/2022 | 31,500 | -0.20 ▼ | -0.63 | 31,700 | 32,500 | 31,400 | 661,400 | 20,834,100,000 |
01/04/2022 | 32,000 | -0.20 ▼ | -0.63 | 32,200 | 32,100 | 31,400 | 671,700 | 21,494,400,000 |
31/03/2022 | 32,300 | -0.10 ▼ | -0.31 | 32,400 | 32,700 | 31,900 | 531,500 | 17,167,450,000 |
30/03/2022 | 32,000 | -0.50 ▼ | -1.56 | 32,500 | 33,400 | 31,000 | 1,261,100 | 40,355,200,000 |
29/03/2022 | 32,900 | 2.10 ▲ | 6.38 | 30,800 | 33,400 | 30,900 | 1,680,300 | 55,281,870,000 |
28/03/2022 | 31,100 | -0.30 ▼ | -0.96 | 31,400 | 31,800 | 29,800 | 1,305,900 | 40,613,490,000 |
25/03/2022 | 31,400 | -0.60 ▼ | -1.91 | 32,000 | 32,500 | 31,000 | 835,000 | 26,219,000,000 |
24/03/2022 | 31,800 | 0.30 ▲ | 0.94 | 31,500 | 32,400 | 31,500 | 967,500 | 30,766,500,000 |
23/03/2022 | 31,400 | 1.00 ▲ | 3.18 | 30,400 | 32,000 | 30,400 | 1,214,800 | 38,144,720,000 |
22/03/2022 | 30,700 | 0.80 ▲ | 2.61 | 29,900 | 30,900 | 30,100 | 603,300 | 18,521,310,000 |
21/03/2022 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 29,500 | 615,000 | 18,573,000,000 |
18/03/2022 | 30,000 | -0.80 ▼ | -2.67 | 30,800 | 31,000 | 29,800 | 831,800 | 24,954,000,000 |
17/03/2022 | 30,700 | 0.70 ▲ | 2.28 | 30,000 | 31,700 | 30,000 | 777,100 | 23,856,970,000 |
16/03/2022 | 30,000 | 0.10 ▲ | 0.33 | 29,900 | 30,700 | 29,600 | 705,300 | 21,159,000,000 |
15/03/2022 | 30,100 | -1.00 ▼ | -3.32 | 31,100 | 30,900 | 29,300 | 1,259,400 | 37,907,940,000 |
14/03/2022 | 30,700 | -2.10 ▼ | -6.84 | 32,800 | 32,800 | 30,500 | 1,876,000 | 57,593,200,000 |
11/03/2022 | 32,300 | -1.10 ▼ | -3.41 | 33,400 | 33,800 | 32,300 | 1,501,600 | 48,501,680,000 |
10/03/2022 | 33,500 | 1.20 ▲ | 3.58 | 32,300 | 34,300 | 32,800 | 1,475,100 | 49,415,850,000 |
09/03/2022 | 33,500 | 2.30 ▲ | 6.87 | 31,200 | 34,000 | 30,300 | 2,923,600 | 97,940,600,000 |
08/03/2022 | 30,700 | 0.30 ▲ | 0.98 | 30,400 | 32,600 | 30,300 | 2,175,100 | 66,775,570,000 |
07/03/2022 | 30,900 | 2.00 ▲ | 6.47 | 28,900 | 31,500 | 28,300 | 2,923,800 | 90,345,420,000 |
04/03/2022 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,500 | 28,600 | 582,100 | 16,822,690,000 |
03/03/2022 | 29,100 | 1.00 ▲ | 3.44 | 28,100 | 29,300 | 28,000 | 1,541,900 | 44,869,290,000 |
02/03/2022 | 28,200 | 0.20 ▲ | 0.71 | 28,000 | 29,000 | 27,600 | 938,000 | 26,451,600,000 |
01/03/2022 | 27,600 | -0.80 ▼ | -2.90 | 28,400 | 28,700 | 27,600 | 1,009,500 | 27,862,200,000 |
28/02/2022 | 28,300 | 0.60 ▲ | 2.12 | 27,700 | 29,200 | 27,600 | 1,617,300 | 45,769,590,000 |
25/02/2022 | 27,600 | 1.50 ▲ | 5.43 | 26,100 | 28,600 | 26,400 | 1,558,400 | 43,011,840,000 |
24/02/2022 | 26,300 | -0.50 ▼ | -1.90 | 26,800 | 27,000 | 25,200 | 923,000 | 24,274,900,000 |
23/02/2022 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 27,300 | 26,600 | 461,800 | 12,283,880,000 |
22/02/2022 | 26,800 | 0.50 ▲ | 1.87 | 26,300 | 27,400 | 25,800 | 872,200 | 23,374,960,000 |
21/02/2022 | 26,800 | 1.40 ▲ | 5.22 | 25,400 | 27,000 | 25,400 | 646,400 | 17,323,520,000 |
18/02/2022 | 25,400 | 0.30 ▲ | 1.18 | 25,100 | 25,700 | 24,900 | 571,700 | 14,521,180,000 |
17/02/2022 | 25,200 | 0.50 ▲ | 1.98 | 24,700 | 25,800 | 24,700 | 258,900 | 6,524,280,000 |
16/02/2022 | 24,900 | 0.30 ▲ | 1.20 | 24,600 | 25,000 | 24,500 | 223,200 | 5,557,680,000 |
15/02/2022 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,900 | 24,500 | 317,100 | 7,864,080,000 |
14/02/2022 | 24,700 | -1.00 ▼ | -4.05 | 25,700 | 25,600 | 24,600 | 338,400 | 8,358,480,000 |
11/02/2022 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 26,000 | 25,400 | 186,300 | 4,769,280,000 |
10/02/2022 | 25,800 | 0.20 ▲ | 0.78 | 25,600 | 26,000 | 25,200 | 237,000 | 6,114,600,000 |
09/02/2022 | 25,700 | -0.10 ▼ | -0.39 | 25,800 | 26,000 | 25,300 | 183,100 | 4,705,670,000 |
08/02/2022 | 25,700 | 0.60 ▲ | 2.33 | 25,100 | 26,000 | 25,300 | 248,800 | 6,394,160,000 |
07/02/2022 | 25,300 | 0.90 ▲ | 3.56 | 24,400 | 25,400 | 24,400 | 182,600 | 4,619,780,000 |
28/01/2022 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 25,000 | 24,000 | 250,900 | 6,121,960,000 |
27/01/2022 | 24,000 | 0.20 ▲ | 0.83 | 23,800 | 24,700 | 23,700 | 136,100 | 3,266,400,000 |
26/01/2022 | 23,800 | 0.30 ▲ | 1.26 | 23,500 | 24,000 | 23,600 | 136,900 | 3,258,220,000 |
25/01/2022 | 23,900 | 0.10 ▲ | 0.42 | 23,800 | 23,900 | 23,100 | 215,700 | 5,155,230,000 |
24/01/2022 | 23,600 | -0.70 ▼ | -2.97 | 24,300 | 24,300 | 23,200 | 282,200 | 6,659,920,000 |
21/01/2022 | 24,700 | 0.40 ▲ | 1.62 | 24,300 | 24,900 | 24,100 | 245,100 | 6,053,970,000 |
20/01/2022 | 24,700 | 1.20 ▲ | 4.86 | 23,500 | 25,000 | 23,900 | 264,200 | 6,525,740,000 |
19/01/2022 | 23,800 | 0.70 ▲ | 2.94 | 23,100 | 24,000 | 22,000 | 295,800 | 7,040,040,000 |
18/01/2022 | 22,500 | -2.10 ▼ | -9.33 | 24,600 | 23,900 | 22,500 | 591,300 | 13,304,250,000 |
17/01/2022 | 23,900 | -2.00 ▼ | -8.37 | 25,900 | 26,400 | 23,000 | 822,000 | 19,645,800,000 |
14/01/2022 | 25,800 | -0.70 ▼ | -2.71 | 26,500 | 26,500 | 25,700 | 339,400 | 8,756,520,000 |
13/01/2022 | 26,400 | -0.20 ▼ | -0.76 | 26,600 | 27,300 | 25,900 | 409,800 | 10,818,720,000 |
12/01/2022 | 26,500 | -1.10 ▼ | -4.15 | 27,600 | 27,500 | 25,500 | 862,300 | 22,850,950,000 |
11/01/2022 | 27,400 | -1.30 ▼ | -4.74 | 28,700 | 28,400 | 27,100 | 907,000 | 24,851,800,000 |
10/01/2022 | 28,400 | -0.60 ▼ | -2.11 | 29,000 | 29,200 | 28,300 | 611,500 | 17,366,600,000 |
07/01/2022 | 28,900 | -0.50 ▼ | -1.73 | 29,400 | 30,000 | 28,700 | 659,200 | 19,050,880,000 |
06/01/2022 | 29,700 | 2.20 ▲ | 7.41 | 27,500 | 30,300 | 27,600 | 2,330,800 | 69,224,760,000 |
05/01/2022 | 27,600 | 0.20 ▲ | 0.72 | 27,400 | 27,900 | 27,300 | 326,900 | 9,022,440,000 |
04/01/2022 | 27,500 | 0.40 ▲ | 1.45 | 27,100 | 28,000 | 27,000 | 612,700 | 16,849,250,000 |
31/12/2021 | 27,100 | -0.10 ▼ | -0.37 | 27,100 | 27,600 | 26,900 | 319,600 | 8,661,160,000 |
30/12/2021 | 27,300 | 0.10 ▲ | 0.37 | 27,200 | 27,300 | 26,900 | 469,700 | 12,822,810,000 |
29/12/2021 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,500 | 27,000 | 262,700 | 7,145,440,000 |
22/12/2021 | 28,100 | -0.10 ▼ | -0.36 | 28,200 | 28,700 | 28,000 | 606,500 | 17,042,650,000 |
21/12/2021 | 28,300 | -0.30 ▼ | -1.06 | 28,600 | 28,800 | 28,000 | 414,900 | 11,741,670,000 |
20/12/2021 | 28,800 | 1.10 ▲ | 3.82 | 27,700 | 29,500 | 27,600 | 1,023,000 | 29,462,400,000 |
17/12/2021 | 27,800 | -0.10 ▼ | -0.36 | 27,900 | 28,100 | 27,600 | 431,800 | 12,004,040,000 |
16/12/2021 | 28,000 | -0.10 ▼ | -0.36 | 28,100 | 28,500 | 27,600 | 407,800 | 11,418,400,000 |
15/12/2021 | 28,000 | 0.10 ▲ | 0.36 | 27,900 | 28,800 | 27,700 | 525,700 | 14,719,600,000 |
14/12/2021 | 27,900 | 0.40 ▲ | 1.43 | 27,500 | 29,000 | 27,200 | 306,100 | 8,540,190,000 |
13/12/2021 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,900 | 27,200 | 451,700 | 12,466,920,000 |
10/12/2021 | 27,300 | -0.50 ▼ | -1.83 | 27,800 | 28,000 | 27,200 | 486,200 | 13,273,260,000 |
09/12/2021 | 27,800 | 0.30 ▲ | 1.08 | 27,500 | 28,300 | 27,500 | 394,700 | 10,972,660,000 |
08/12/2021 | 27,800 | 0.80 ▲ | 2.88 | 27,000 | 27,900 | 27,200 | 263,800 | 7,333,640,000 |
07/12/2021 | 27,300 | 0.40 ▲ | 1.47 | 26,900 | 27,500 | 26,400 | 391,600 | 10,690,680,000 |
06/12/2021 | 26,800 | -1.30 ▼ | -4.85 | 28,100 | 27,900 | 26,000 | 531,400 | 14,241,520,000 |
03/12/2021 | 27,500 | -1.20 ▼ | -4.36 | 28,700 | 29,100 | 27,100 | 702,300 | 19,313,250,000 |
02/12/2021 | 28,600 | -0.90 ▼ | -3.15 | 29,500 | 29,500 | 28,400 | 672,600 | 19,236,360,000 |
01/12/2021 | 29,500 | -0.60 ▼ | -2.03 | 30,100 | 30,100 | 29,300 | 401,700 | 11,850,150,000 |
30/11/2021 | 29,700 | 0.20 ▲ | 0.67 | 29,500 | 31,000 | 29,400 | 834,700 | 24,790,590,000 |
29/11/2021 | 30,400 | 1.30 ▲ | 4.28 | 29,100 | 30,800 | 27,900 | 1,350,900 | 41,067,360,000 |
26/11/2021 | 28,800 | 0.20 ▲ | 0.69 | 28,600 | 29,900 | 28,600 | 591,900 | 17,046,720,000 |
25/11/2021 | 29,200 | 1.30 ▲ | 4.45 | 27,900 | 29,800 | 27,700 | 1,028,700 | 30,038,040,000 |
24/11/2021 | 27,900 | 0.70 ▲ | 2.51 | 27,200 | 28,300 | 27,700 | 440,200 | 12,281,580,000 |
23/11/2021 | 27,700 | 0.60 ▲ | 2.17 | 27,100 | 28,300 | 26,000 | 524,100 | 14,517,570,000 |
22/11/2021 | 26,700 | -2.00 ▼ | -7.49 | 28,700 | 28,400 | 26,200 | 949,400 | 25,348,980,000 |
19/11/2021 | 28,100 | -1.80 ▼ | -6.41 | 29,900 | 30,000 | 27,100 | 1,427,400 | 40,109,940,000 |
18/11/2021 | 29,800 | 0.40 ▲ | 1.34 | 29,400 | 30,500 | 29,400 | 834,000 | 24,853,200,000 |
17/11/2021 | 29,700 | -0.50 ▼ | -1.68 | 30,200 | 30,000 | 29,000 | 1,163,900 | 34,567,830,000 |
16/11/2021 | 29,900 | -0.80 ▼ | -2.68 | 30,700 | 31,000 | 29,100 | 979,500 | 29,287,050,000 |
15/11/2021 | 30,700 | 2.60 ▲ | 8.47 | 28,100 | 32,300 | 29,500 | 1,387,700 | 42,602,390,000 |
12/11/2021 | 29,300 | 3.80 ▲ | 12.97 | 25,500 | 29,300 | 25,300 | 3,296,600 | 96,590,380,000 |
11/11/2021 | 25,500 | 0.30 ▲ | 1.18 | 25,200 | 25,800 | 25,000 | 657,900 | 16,776,450,000 |
10/11/2021 | 25,400 | -0.20 ▼ | -0.79 | 25,600 | 25,600 | 25,100 | 728,700 | 18,508,980,000 |
09/11/2021 | 25,500 | -0.40 ▼ | -1.57 | 25,900 | 26,300 | 25,400 | 573,000 | 14,611,500,000 |
08/11/2021 | 25,900 | 0.70 ▲ | 2.70 | 25,200 | 26,300 | 25,000 | 851,200 | 22,046,080,000 |
05/11/2021 | 25,500 | 0.40 ▲ | 1.57 | 25,100 | 25,800 | 24,900 | 663,600 | 16,921,800,000 |
04/11/2021 | 25,000 | -0.40 ▼ | -1.60 | 25,400 | 25,500 | 24,700 | 62,070 | 1,551,750,000 |
03/11/2021 | 24,900 | -1.10 ▼ | -4.42 | 26,000 | 26,300 | 24,600 | 1,605,800 | 39,984,420,000 |
02/11/2021 | 26,100 | -0.30 ▼ | -1.15 | 26,400 | 26,500 | 25,700 | 1,047,200 | 27,331,920,000 |
01/11/2021 | 26,300 | -0.60 ▼ | -2.28 | 26,900 | 27,000 | 26,100 | 968,800 | 25,479,440,000 |
29/10/2021 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 27,500 | 26,500 | 1,076,000 | 28,944,400,000 |
28/10/2021 | 27,100 | 1.10 ▲ | 4.06 | 26,000 | 27,500 | 26,300 | 1,540,800 | 41,755,680,000 |
27/10/2021 | 26,300 | 0.70 ▲ | 2.66 | 25,600 | 26,500 | 25,500 | 84,770 | 2,229,451,000 |
26/10/2021 | 25,800 | -0.70 ▼ | -2.71 | 26,500 | 26,200 | 25,000 | 1,142,100 | 29,466,180,000 |
25/10/2021 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 27,000 | 26,200 | 733,000 | 19,277,900,000 |
22/10/2021 | 26,400 | 0.10 ▲ | 0.38 | 26,300 | 27,000 | 26,000 | 801,700 | 21,164,880,000 |
21/10/2021 | 26,200 | -0.30 ▼ | -1.15 | 26,500 | 26,800 | 26,000 | 534,500 | 14,003,900,000 |
20/10/2021 | 26,600 | -0.10 ▼ | -0.38 | 26,700 | 27,200 | 26,000 | 956,600 | 25,445,560,000 |
19/10/2021 | 26,800 | 0.70 ▲ | 2.61 | 26,100 | 27,800 | 25,500 | 1,178,600 | 31,586,480,000 |
18/10/2021 | 26,000 | 0.80 ▲ | 3.08 | 25,200 | 26,500 | 25,300 | 1,537,700 | 39,980,200,000 |
15/10/2021 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,600 | 24,700 | 1,055,200 | 26,591,040,000 |
14/10/2021 | 25,300 | 0.20 ▲ | 0.79 | 25,100 | 25,500 | 25,000 | 785,500 | 19,873,150,000 |
13/10/2021 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,600 | 24,700 | 975,300 | 24,382,500,000 |
12/10/2021 | 25,000 | 0.40 ▲ | 1.60 | 24,600 | 25,800 | 24,100 | 1,603,100 | 40,077,500,000 |
11/10/2021 | 24,600 | -0.40 ▼ | -1.63 | 25,000 | 25,100 | 24,200 | 808,600 | 19,891,560,000 |
08/10/2021 | 24,800 | 0.30 ▲ | 1.21 | 24,500 | 25,400 | 24,500 | 1,067,700 | 26,478,960,000 |
07/10/2021 | 25,000 | 2.00 ▲ | 8.00 | 23,000 | 25,800 | 23,100 | 2,892,600 | 72,315,000,000 |
06/10/2021 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,400 | 22,700 | 649,600 | 14,875,840,000 |
05/10/2021 | 22,700 | 0.30 ▲ | 1.32 | 22,400 | 23,300 | 22,500 | 475,400 | 10,791,580,000 |
04/10/2021 | 22,900 | 1.20 ▲ | 5.24 | 21,800 | 23,400 | 21,500 | 1,423,800 | 32,605,020,000 |
01/10/2021 | 21,400 | -0.40 ▼ | -1.87 | 21,800 | 21,900 | 21,300 | 387,100 | 8,283,940,000 |
30/09/2021 | 22,000 | 0.90 ▲ | 4.09 | 21,100 | 22,300 | 21,300 | 552,100 | 12,146,200,000 |
29/09/2021 | 21,300 | 0.40 ▲ | 1.88 | 20,900 | 21,500 | 20,800 | 520,000 | 11,076,000,000 |
28/09/2021 | 21,200 | -0.20 ▼ | -0.94 | 22,400 | 21,300 | 20,500 | 517,200 | 10,964,640,000 |
27/09/2021 | 20,900 | -1.50 ▼ | -7.18 | 22,400 | 22,400 | 20,700 | 1,205,100 | 25,186,590,000 |
24/09/2021 | 22,300 | -0.80 ▼ | -3.59 | 23,100 | 23,000 | 22,000 | 753,500 | 16,803,050,000 |
23/09/2021 | 22,600 | -0.50 ▼ | -2.21 | 23,100 | 23,800 | 22,400 | 945,000 | 21,357,000,000 |
22/09/2021 | 23,200 | 1.00 ▲ | 4.31 | 22,200 | 23,800 | 22,300 | 944,500 | 21,912,400,000 |
21/09/2021 | 22,500 | -0.70 ▼ | -3.11 | 23,200 | 22,900 | 21,900 | 1,271,300 | 28,604,250,000 |
20/09/2021 | 23,200 | -0.60 ▼ | -2.59 | 23,800 | 23,900 | 22,700 | 1,715,200 | 39,792,640,000 |
17/09/2021 | 23,900 | -0.30 ▼ | -1.26 | 24,200 | 24,300 | 23,500 | 987,800 | 23,608,420,000 |
16/09/2021 | 24,100 | 0.70 ▲ | 2.90 | 23,400 | 24,800 | 23,400 | 1,384,800 | 33,373,680,000 |
15/09/2021 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 22,900 | 1,030,700 | 24,324,520,000 |
14/09/2021 | 23,400 | 0.50 ▲ | 2.14 | 22,900 | 23,900 | 22,500 | 1,582,800 | 37,037,520,000 |
13/09/2021 | 22,800 | -0.60 ▼ | -2.63 | 23,400 | 23,500 | 22,600 | 1,102,500 | 25,137,000,000 |
10/09/2021 | 23,200 | 0.70 ▲ | 3.02 | 22,500 | 23,800 | 22,700 | 1,678,900 | 38,950,480,000 |
09/09/2021 | 22,900 | 1.10 ▲ | 4.80 | 21,800 | 22,900 | 21,600 | 1,423,700 | 32,602,730,000 |
08/09/2021 | 21,800 | -0.50 ▼ | -2.29 | 22,300 | 22,100 | 21,400 | 1,625,100 | 35,427,180,000 |
07/09/2021 | 22,200 | -0.60 ▼ | -2.70 | 22,800 | 22,900 | 21,600 | 1,414,500 | 31,401,900,000 |
06/09/2021 | 22,900 | 1.20 ▲ | 5.24 | 21,700 | 23,300 | 22,000 | 2,085,600 | 47,760,240,000 |
01/09/2021 | 22,100 | 1.80 ▲ | 8.14 | 20,300 | 22,500 | 20,200 | 3,107,100 | 68,666,910,000 |
31/08/2021 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,600 | 20,100 | 401,300 | 8,146,390,000 |
30/08/2021 | 20,400 | 1.20 ▲ | 5.88 | 19,200 | 20,500 | 19,400 | 715,900 | 14,604,360,000 |
27/08/2021 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,500 | 18,900 | 425,800 | 8,260,520,000 |
26/08/2021 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 20,000 | 19,100 | 472,000 | 9,156,800,000 |
25/08/2021 | 19,800 | 0.30 ▲ | 1.52 | 19,500 | 19,800 | 19,300 | 358,100 | 7,090,380,000 |
24/08/2021 | 19,500 | -0.30 ▼ | -1.54 | 19,800 | 19,900 | 19,200 | 584,500 | 11,397,750,000 |
23/08/2021 | 19,500 | -1.50 ▼ | -7.69 | 21,000 | 20,700 | 19,400 | 823,100 | 16,050,450,000 |
20/08/2021 | 20,500 | -0.60 ▼ | -2.93 | 21,100 | 21,800 | 19,700 | 1,653,700 | 33,900,850,000 |
19/08/2021 | 21,100 | -0.40 ▼ | -1.90 | 21,500 | 21,400 | 20,900 | 553,600 | 11,680,960,000 |
18/08/2021 | 21,200 | -0.20 ▼ | -0.94 | 21,400 | 21,800 | 21,100 | 680,000 | 14,416,000,000 |
17/08/2021 | 21,300 | 0.70 ▲ | 3.29 | 20,600 | 21,700 | 20,700 | 1,689,400 | 35,984,220,000 |
16/08/2021 | 20,700 | 0.40 ▲ | 1.93 | 20,300 | 20,800 | 20,300 | 486,300 | 10,066,410,000 |
13/08/2021 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 20,800 | 19,800 | 640,500 | 13,258,350,000 |
12/08/2021 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 21,100 | 20,300 | 533,300 | 10,985,980,000 |
11/08/2021 | 20,600 | -0.60 ▼ | -2.91 | 21,200 | 21,400 | 20,500 | 900,800 | 18,556,480,000 |
10/08/2021 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,500 | 20,800 | 832,500 | 17,482,500,000 |
09/08/2021 | 20,800 | 0.40 ▲ | 1.92 | 20,400 | 21,000 | 20,400 | 738,800 | 15,367,040,000 |
06/08/2021 | 20,400 | 0.80 ▲ | 3.92 | 19,600 | 20,700 | 19,600 | 913,900 | 18,643,560,000 |
05/08/2021 | 19,700 | 0.10 ▲ | 0.51 | 19,600 | 19,700 | 19,500 | 253,600 | 4,995,920,000 |
04/08/2021 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,800 | 19,500 | 435,100 | 8,527,960,000 |
03/08/2021 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,800 | 19,100 | 319,900 | 6,238,050,000 |
02/08/2021 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,700 | 19,100 | 340,700 | 6,643,650,000 |
30/07/2021 | 19,500 | 0.40 ▲ | 2.05 | 19,100 | 19,700 | 19,100 | 594,200 | 11,586,900,000 |
29/07/2021 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,300 | 19,000 | 165,100 | 3,169,920,000 |
28/07/2021 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,400 | 19,100 | 136,900 | 2,628,480,000 |
27/07/2021 | 19,300 | 0.10 ▲ | 0.52 | 19,200 | 19,500 | 19,100 | 305,500 | 5,896,150,000 |
26/07/2021 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,500 | 19,000 | 174,700 | 3,389,180,000 |
23/07/2021 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,800 | 19,300 | 195,500 | 3,792,700,000 |
22/07/2021 | 19,600 | 0.60 ▲ | 3.06 | 19,000 | 19,700 | 18,900 | 478,800 | 9,384,480,000 |
21/07/2021 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,300 | 18,800 | 181,000 | 3,439,000,000 |
20/07/2021 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,100 | 18,600 | 322,800 | 6,133,200,000 |
19/07/2021 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,200 | 18,300 | 419,700 | 7,974,300,000 |
16/07/2021 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,500 | 19,000 | 130,600 | 2,494,460,000 |
15/07/2021 | 19,400 | 0.50 ▲ | 2.58 | 18,900 | 19,400 | 18,800 | 220,400 | 4,275,760,000 |
14/07/2021 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,100 | 18,700 | 393,000 | 7,467,000,000 |
13/07/2021 | 19,000 | 0.80 ▲ | 4.21 | 18,200 | 19,100 | 18,600 | 517,500 | 9,832,500,000 |
12/07/2021 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,000 | 17,500 | 1,041,900 | 19,796,100,000 |
09/07/2021 | 18,600 | -0.60 ▼ | -3.23 | 19,200 | 19,100 | 18,300 | 599,300 | 11,146,980,000 |
08/07/2021 | 19,200 | 0.30 ▲ | 1.56 | 18,900 | 19,500 | 18,900 | 393,400 | 7,553,280,000 |
07/07/2021 | 19,200 | -0.40 ▼ | -2.08 | 19,600 | 19,300 | 18,500 | 617,600 | 11,857,920,000 |
06/07/2021 | 19,000 | -1.00 ▼ | -5.26 | 20,000 | 20,000 | 18,600 | 923,500 | 17,546,500,000 |
05/07/2021 | 19,700 | -0.80 ▼ | -4.06 | 20,500 | 20,700 | 19,700 | 1,152,600 | 22,706,220,000 |
02/07/2021 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,900 | 20,300 | 648,900 | 13,367,340,000 |
01/07/2021 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 20,800 | 20,500 | 410,100 | 8,489,070,000 |
30/06/2021 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,800 | 20,500 | 435,900 | 8,979,540,000 |
29/06/2021 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 21,100 | 20,500 | 569,100 | 11,723,460,000 |
28/06/2021 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 21,200 | 20,400 | 627,400 | 13,112,660,000 |
25/06/2021 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 21,100 | 20,200 | 1,007,200 | 21,151,200,000 |
24/06/2021 | 20,900 | -1.00 ▼ | -4.78 | 21,900 | 22,000 | 20,500 | 1,542,500 | 32,238,250,000 |
23/06/2021 | 21,800 | -0.90 ▼ | -4.13 | 22,700 | 22,700 | 21,600 | 765,500 | 16,687,900,000 |
22/06/2021 | 22,500 | -0.40 ▼ | -1.78 | 22,900 | 23,700 | 22,500 | 1,183,100 | 26,619,750,000 |
21/06/2021 | 22,700 | 1.10 ▲ | 4.85 | 21,600 | 23,800 | 21,600 | 2,885,700 | 65,505,390,000 |
18/06/2021 | 21,600 | 0.30 ▲ | 1.39 | 21,300 | 21,900 | 21,100 | 913,300 | 19,727,280,000 |
17/06/2021 | 21,400 | -0.20 ▼ | -0.93 | 21,600 | 21,600 | 21,000 | 881,600 | 18,866,240,000 |
16/06/2021 | 21,500 | -0.50 ▼ | -2.33 | 22,000 | 22,300 | 21,100 | 944,300 | 20,302,450,000 |
15/06/2021 | 21,900 | 0.20 ▲ | 0.91 | 21,700 | 22,300 | 21,700 | 734,600 | 16,087,740,000 |
14/06/2021 | 21,600 | 0.50 ▲ | 2.31 | 21,100 | 22,000 | 21,300 | 1,361,300 | 29,404,080,000 |
11/06/2021 | 21,300 | -0.10 ▼ | -0.47 | 21,400 | 21,700 | 20,800 | 839,300 | 17,877,090,000 |
10/06/2021 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 22,000 | 21,000 | 687,300 | 14,502,030,000 |
09/06/2021 | 21,300 | -0.60 ▼ | -2.82 | 21,900 | 21,500 | 20,500 | 682,700 | 14,541,510,000 |
08/06/2021 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 22,500 | 21,000 | 3,214,300 | 69,107,450,000 |
07/06/2021 | 21,000 | 0.40 ▲ | 1.90 | 20,600 | 21,600 | 19,800 | 1,605,000 | 33,705,000,000 |
04/06/2021 | 20,700 | -0.80 ▼ | -3.86 | 21,500 | 21,300 | 20,200 | 1,349,900 | 27,942,930,000 |
03/06/2021 | 21,100 | 0.30 ▲ | 1.42 | 20,800 | 22,300 | 21,000 | 1,215,100 | 25,638,610,000 |
02/06/2021 | 21,000 | 1.60 ▲ | 7.62 | 19,400 | 21,600 | 19,600 | 3,068,100 | 64,430,100,000 |
01/06/2021 | 19,600 | 1.10 ▲ | 5.61 | 18,500 | 19,900 | 18,700 | 1,333,200 | 26,130,720,000 |
31/05/2021 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 19,000 | 18,100 | 926,000 | 17,408,800,000 |
28/05/2021 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,000 | 18,600 | 573,600 | 10,898,400,000 |
27/05/2021 | 18,800 | -0.50 ▼ | -2.66 | 19,300 | 19,300 | 18,700 | 429,200 | 8,068,960,000 |
26/05/2021 | 19,400 | -0.20 ▼ | -1.03 | 19,600 | 19,700 | 18,700 | 368,100 | 7,141,140,000 |
25/05/2021 | 19,700 | 1.00 ▲ | 5.08 | 18,700 | 20,500 | 18,700 | 1,281,300 | 25,241,610,000 |
24/05/2021 | 18,700 | 0.20 ▲ | 1.07 | 18,500 | 19,000 | 18,500 | 350,700 | 6,558,090,000 |
21/05/2021 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,700 | 18,200 | 536,100 | 9,971,460,000 |
20/05/2021 | 18,300 | -0.70 ▼ | -3.83 | 19,000 | 18,900 | 18,200 | 859,700 | 15,732,510,000 |
19/05/2021 | 18,900 | -0.40 ▼ | -2.12 | 19,300 | 19,300 | 18,800 | 579,900 | 10,960,110,000 |
18/05/2021 | 19,300 | -0.30 ▼ | -1.55 | 19,600 | 19,800 | 19,100 | 405,800 | 7,831,940,000 |
17/05/2021 | 19,500 | -0.10 ▼ | -0.51 | 19,600 | 20,000 | 19,400 | 351,800 | 6,860,100,000 |
14/05/2021 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 20,200 | 19,400 | 631,200 | 12,308,400,000 |
13/05/2021 | 19,500 | -0.20 ▼ | -1.03 | 19,700 | 19,900 | 19,400 | 387,800 | 7,562,100,000 |
12/05/2021 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,500 | 227,600 | 4,529,240,000 |
11/05/2021 | 19,900 | 1.00 ▲ | 5.03 | 18,900 | 20,400 | 19,000 | 1,098,500 | 21,860,150,000 |
10/05/2021 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,300 | 18,600 | 1,045,600 | 19,866,400,000 |
07/05/2021 | 18,900 | -0.60 ▼ | -3.17 | 19,500 | 19,500 | 18,900 | 744,400 | 14,069,160,000 |
06/05/2021 | 19,500 | -0.20 ▼ | -1.03 | 19,700 | 19,700 | 19,300 | 619,200 | 12,074,400,000 |
05/05/2021 | 19,600 | 0.40 ▲ | 2.04 | 19,200 | 19,900 | 19,200 | 568,900 | 11,150,440,000 |
04/05/2021 | 19,200 | -0.60 ▼ | -3.13 | 19,800 | 19,900 | 19,000 | 194,300 | 3,730,560,000 |
29/04/2021 | 19,900 | 0.10 ▲ | 0.50 | 19,800 | 20,400 | 19,600 | 332,900 | 6,624,710,000 |
28/04/2021 | 19,800 | 0.20 ▲ | 1.01 | 19,600 | 20,000 | 19,500 | 365,400 | 7,234,920,000 |
27/04/2021 | 19,700 | -0.30 ▼ | -1.52 | 20,000 | 19,800 | 19,400 | 419,600 | 8,266,120,000 |
26/04/2021 | 19,400 | -1.00 ▼ | -5.15 | 20,400 | 20,800 | 19,300 | 1,177,600 | 22,845,440,000 |
23/04/2021 | 20,600 | -0.30 ▼ | -1.46 | 20,900 | 20,700 | 20,000 | 929,000 | 19,137,400,000 |
22/04/2021 | 20,100 | -1.80 ▼ | -8.96 | 21,900 | 21,900 | 20,000 | 1,074,000 | 21,587,400,000 |
20/04/2021 | 21,400 | 0.10 ▲ | 0.47 | 21,300 | 22,400 | 21,300 | 1,457,500 | 31,190,500,000 |
19/04/2021 | 21,500 | -0.20 ▼ | -0.93 | 21,700 | 22,000 | 21,000 | 1,180,400 | 25,378,600,000 |
16/04/2021 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 22,500 | 21,000 | 1,082,900 | 23,823,800,000 |
15/04/2021 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 23,000 | 22,100 | 2,084,700 | 46,280,340,000 |
14/04/2021 | 22,600 | 1.10 ▲ | 4.87 | 21,500 | 22,800 | 21,000 | 2,834,100 | 64,050,660,000 |
13/04/2021 | 21,300 | -0.30 ▼ | -1.41 | 21,600 | 21,900 | 21,100 | 1,073,300 | 22,861,290,000 |
12/04/2021 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 22,100 | 21,300 | 1,383,300 | 29,879,280,000 |
09/04/2021 | 21,800 | -0.30 ▼ | -1.38 | 22,100 | 22,200 | 20,800 | 723,400 | 15,770,120,000 |
08/04/2021 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,500 | 21,700 | 635,100 | 13,972,200,000 |
07/04/2021 | 22,200 | 1.30 ▲ | 5.86 | 20,900 | 22,300 | 20,900 | 2,346,500 | 52,092,300,000 |
06/04/2021 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,000 | 20,600 | 566,200 | 11,833,580,000 |
05/04/2021 | 20,900 | -0.30 ▼ | -1.44 | 21,200 | 21,500 | 20,800 | 528,500 | 11,045,650,000 |
02/04/2021 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,600 | 21,100 | 483,100 | 10,241,720,000 |
01/04/2021 | 21,300 | 0.40 ▲ | 1.88 | 20,900 | 21,500 | 20,900 | 641,300 | 13,659,690,000 |
31/03/2021 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,200 | 20,600 | 525,300 | 11,031,300,000 |
30/03/2021 | 20,900 | 0.60 ▲ | 2.87 | 20,300 | 21,200 | 20,300 | 784,200 | 16,389,780,000 |
29/03/2021 | 20,600 | 0.40 ▲ | 1.94 | 20,200 | 20,800 | 20,000 | 570,300 | 11,748,180,000 |
26/03/2021 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 20,800 | 19,500 | 1,105,400 | 22,881,780,000 |
25/03/2021 | 20,700 | -0.40 ▼ | -1.93 | 21,100 | 21,200 | 20,400 | 502,500 | 10,401,750,000 |
24/03/2021 | 21,000 | -0.80 ▼ | -3.81 | 21,800 | 21,700 | 20,500 | 1,217,000 | 25,557,000,000 |
23/03/2021 | 21,800 | -0.70 ▼ | -3.21 | 22,500 | 22,500 | 21,200 | 1,647,400 | 35,913,320,000 |
22/03/2021 | 22,400 | -0.10 ▼ | -0.45 | 22,500 | 22,900 | 22,200 | 673,700 | 15,090,880,000 |
19/03/2021 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 22,900 | 22,200 | 786,600 | 17,698,500,000 |
18/03/2021 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,600 | 22,700 | 879,600 | 20,142,840,000 |
17/03/2021 | 22,900 | 0.70 ▲ | 3.06 | 22,200 | 23,200 | 22,100 | 1,732,000 | 39,662,800,000 |
16/03/2021 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 22,800 | 21,900 | 883,600 | 19,704,280,000 |
15/03/2021 | 22,200 | 0.10 ▲ | 0.45 | 22,100 | 22,300 | 21,800 | 931,800 | 20,685,960,000 |
12/03/2021 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,500 | 21,900 | 880,400 | 19,544,880,000 |
11/03/2021 | 22,200 | 0.20 ▲ | 0.90 | 22,000 | 22,400 | 22,000 | 569,800 | 12,649,560,000 |
10/03/2021 | 22,100 | -0.10 ▼ | -0.45 | 22,200 | 22,400 | 21,500 | 923,300 | 20,404,930,000 |
09/03/2021 | 22,200 | -0.40 ▼ | -1.80 | 22,600 | 22,500 | 21,900 | 882,300 | 19,587,060,000 |
08/03/2021 | 22,500 | 0.20 ▲ | 0.89 | 22,300 | 23,000 | 22,200 | 1,133,200 | 25,497,000,000 |
05/03/2021 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,800 | 21,000 | 1,338,600 | 29,984,640,000 |
04/03/2021 | 22,500 | -0.70 ▼ | -3.11 | 23,200 | 23,500 | 21,500 | 2,083,000 | 46,867,500,000 |
03/03/2021 | 23,300 | 0.70 ▲ | 3.00 | 22,600 | 23,600 | 22,700 | 1,229,900 | 28,656,670,000 |
02/03/2021 | 22,700 | 1.10 ▲ | 4.85 | 21,600 | 23,400 | 21,600 | 2,381,200 | 54,053,240,000 |
01/03/2021 | 21,800 | 0.50 ▲ | 2.29 | 21,300 | 21,900 | 21,300 | 908,000 | 19,794,400,000 |
26/02/2021 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 21,700 | 21,000 | 889,800 | 19,041,720,000 |
25/02/2021 | 21,800 | 0.60 ▲ | 2.75 | 21,200 | 22,100 | 21,200 | 1,535,800 | 33,480,440,000 |
24/02/2021 | 21,200 | 0.40 ▲ | 1.89 | 20,800 | 21,800 | 20,800 | 1,897,200 | 40,220,640,000 |
23/02/2021 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,100 | 20,600 | 870,900 | 18,375,990,000 |
22/02/2021 | 20,900 | -0.40 ▼ | -1.91 | 21,300 | 21,500 | 20,600 | 984,200 | 20,569,780,000 |
19/02/2021 | 21,600 | 1.10 ▲ | 5.09 | 20,500 | 21,800 | 20,300 | 535,300 | 11,562,480,000 |
18/02/2021 | 20,800 | 1.60 ▲ | 7.69 | 19,200 | 20,900 | 19,400 | 1,446,600 | 30,089,280,000 |
17/02/2021 | 19,500 | 0.90 ▲ | 4.62 | 18,600 | 19,500 | 18,900 | 709,600 | 13,837,200,000 |
09/02/2021 | 18,900 | 0.30 ▲ | 1.59 | 18,600 | 19,000 | 18,200 | 526,700 | 9,954,630,000 |
08/02/2021 | 18,200 | -0.80 ▼ | -4.40 | 19,400 | 19,500 | 18,000 | 1,085,300 | 19,752,460,000 |
05/02/2021 | 19,300 | -0.10 ▼ | -0.52 | 19,400 | 19,400 | 18,700 | 921,100 | 17,777,230,000 |
05/01/2021 | 22,800 | 0.40 ▲ | 1.75 | 22,400 | 23,100 | 22,300 | 616,000 | 14,044,800,000 |
04/01/2021 | 22,400 | 0.70 ▲ | 3.13 | 21,700 | 22,800 | 21,900 | 2,746,700 | 61,526,080,000 |
31/12/2020 | 22,000 | 0.60 ▲ | 2.73 | 21,400 | 22,500 | 21,300 | 1,377,200 | 30,298,400,000 |
30/12/2020 | 21,400 | -0.20 ▼ | -0.93 | 21,600 | 21,800 | 21,000 | 1,769,400 | 37,865,160,000 |
29/12/2020 | 21,700 | 0.30 ▲ | 1.38 | 21,400 | 22,300 | 20,900 | 234,140 | 5,080,838,000 |
28/12/2020 | 21,000 | -0.50 ▼ | -2.38 | 21,500 | 22,100 | 21,000 | 131,780 | 2,767,380,000 |
27/12/2020 | 21,400 | 0.90 ▲ | 4.21 | 20,500 | 22,200 | 20,500 | 212,810 | 4,554,134,000 |
25/12/2020 | 21,400 | 0.90 ▲ | 4.21 | 20,500 | 22,200 | 20,500 | 212,810 | 4,554,134,000 |
24/12/2020 | 20,900 | -1.00 ▼ | -4.78 | 21,900 | 21,600 | 19,600 | 219,330 | 4,583,997,000 |
23/12/2020 | 21,600 | -0.80 ▼ | -3.70 | 22,400 | 23,200 | 19,400 | 236,450 | 5,107,320,000 |
22/12/2020 | 22,100 | 1.80 ▲ | 8.14 | 20,300 | 23,300 | 20,300 | 199,360 | 4,405,856,000 |
21/12/2020 | 20,700 | 1.90 ▲ | 9.18 | 18,800 | 21,600 | 18,900 | 275,740 | 5,707,818,000 |
20/12/2020 | 19,100 | 0.80 ▲ | 4.19 | 18,300 | 19,600 | 17,800 | 277,880 | 5,307,508,000 |
18/12/2020 | 19,100 | 0.80 ▲ | 4.19 | 18,300 | 19,600 | 17,800 | 277,880 | 5,307,508,000 |
17/12/2020 | 17,900 | -0.60 ▼ | -3.35 | 18,500 | 18,900 | 17,900 | 136,470 | 2,442,813,000 |
16/12/2020 | 18,700 | 0.50 ▲ | 2.67 | 18,200 | 18,700 | 18,100 | 127,360 | 2,381,632,000 |
15/12/2020 | 18,100 | 0.70 ▲ | 3.87 | 17,400 | 18,700 | 17,500 | 234,720 | 4,248,432,000 |
14/12/2020 | 17,600 | 0.40 ▲ | 2.27 | 17,200 | 17,600 | 17,000 | 113,710 | 2,001,296,000 |
13/12/2020 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,400 | 16,800 | 34,710 | 600,483,000 |
11/12/2020 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,400 | 16,800 | 34,710 | 600,483,000 |
10/12/2020 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,200 | 16,800 | 41,160 | 691,488,000 |
09/12/2020 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 17,400 | 16,700 | 42,670 | 733,924,000 |
08/12/2020 | 16,900 | -0.40 ▼ | -2.37 | 17,300 | 17,200 | 16,900 | 35,270 | 596,063,000 |
07/12/2020 | 17,300 | -0.20 ▼ | -1.16 | 17,500 | 17,700 | 17,200 | 30,330 | 524,709,000 |
04/12/2020 | 17,600 | 0.30 ▲ | 1.70 | 17,300 | 17,700 | 17,100 | 387,100 | 6,812,960,000 |
03/12/2020 | 17,400 | 0.30 ▲ | 1.72 | 17,100 | 17,500 | 17,000 | 43,760 | 761,424,000 |
02/12/2020 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,300 | 16,900 | 49,790 | 851,409,000 |
01/12/2020 | 17,200 | -0.40 ▼ | -2.33 | 17,600 | 17,500 | 16,800 | 32,100 | 552,120,000 |
30/11/2020 | 17,500 | 0.40 ▲ | 2.29 | 17,100 | 17,900 | 17,200 | 524,300 | 9,175,250,000 |
27/11/2020 | 17,000 | 0.80 ▲ | 4.71 | 16,200 | 18,300 | 16,200 | 1,262,000 | 21,454,000,000 |
26/11/2020 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,400 | 16,000 | 268,900 | 4,329,290,000 |
25/11/2020 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,500 | 16,100 | 255,500 | 4,164,650,000 |
24/11/2020 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,400 | 16,000 | 214,600 | 3,455,060,000 |
23/11/2020 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,500 | 16,000 | 414,500 | 6,756,350,000 |
20/11/2020 | 16,300 | -0.30 ▼ | -1.84 | 16,600 | 16,500 | 16,000 | 209,500 | 3,414,850,000 |
19/11/2020 | 16,200 | 0.30 ▲ | 1.85 | 15,900 | 17,100 | 16,100 | 369,100 | 5,979,420,000 |
18/11/2020 | 16,100 | 0.60 ▲ | 3.73 | 15,500 | 16,300 | 15,500 | 45,340 | 729,974,000 |
17/11/2020 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,700 | 15,300 | 101,600 | 1,595,120,000 |
16/11/2020 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,800 | 15,400 | 137,200 | 2,126,600,000 |
13/11/2020 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,800 | 15,500 | 34,460 | 534,130,000 |
12/11/2020 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,000 | 15,600 | 20,580 | 325,164,000 |
11/11/2020 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,200 | 15,800 | 8,950 | 142,305,000 |
10/11/2020 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,500 | 15,800 | 11,790 | 188,640,000 |
09/11/2020 | 16,000 | 0.50 ▲ | 3.13 | 15,500 | 16,300 | 15,500 | 215,600 | 3,449,600,000 |
06/11/2020 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 10,380 | 161,928,000 |
05/11/2020 | 15,600 | -0.20 ▼ | -1.28 | 15,800 | 15,800 | 15,400 | 120,400 | 1,878,240,000 |
04/11/2020 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,900 | 15,600 | 8,330 | 130,781,000 |
03/11/2020 | 15,900 | 0.40 ▲ | 2.52 | 15,500 | 16,200 | 15,600 | 6,950 | 110,505,000 |
02/11/2020 | 15,600 | -0.20 ▼ | -1.28 | 15,800 | 15,700 | 15,300 | 9,090 | 141,804,000 |
30/10/2020 | 15,800 | -0.50 ▼ | -3.16 | 16,300 | 16,300 | 15,500 | 282,900 | 4,469,820,000 |
29/10/2020 | 16,300 | -0.40 ▼ | -2.45 | 16,700 | 16,600 | 16,100 | 147,600 | 2,405,880,000 |
28/10/2020 | 16,500 | -1.20 ▼ | -7.27 | 17,700 | 17,500 | 16,200 | 229,300 | 3,783,450,000 |
27/10/2020 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 18,400 | 17,100 | 55,760 | 964,648,000 |
26/10/2020 | 17,100 | -0.20 ▼ | -1.17 | 17,300 | 18,000 | 16,800 | 256,100 | 4,379,310,000 |
23/10/2020 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 18,000 | 17,000 | 29,560 | 517,300,000 |
22/10/2020 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,800 | 17,000 | 22,670 | 385,390,000 |
21/10/2020 | 17,000 | -1.00 ▼ | -5.88 | 18,000 | 18,500 | 17,000 | 357,900 | 6,084,300,000 |
20/10/2020 | 18,100 | 0.30 ▲ | 1.66 | 17,800 | 19,000 | 17,100 | 45,100 | 816,310,000 |
19/10/2020 | 17,800 | -1.20 ▼ | -6.74 | 19,000 | 18,500 | 17,500 | 13,560 | 241,368,000 |
16/10/2020 | 18,400 | 0.20 ▲ | 1.09 | 18,200 | 20,800 | 17,900 | 62,360 | 1,147,424,000 |
15/10/2020 | 18,300 | 2.30 ▲ | 12.57 | 16,000 | 18,400 | 16,100 | 1,545,300 | 28,278,990,000 |
14/10/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 8,930 | 142,880,000 |
13/10/2020 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 15,900 | 28,700 | 462,070,000 |
12/10/2020 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,500 | 16,000 | 5,160 | 83,076,000 |
09/10/2020 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,200 | 16,000 | 59,600 | 965,520,000 |
08/10/2020 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,800 | 16,100 | 1,940 | 31,622,000 |
07/10/2020 | 16,500 | 0.40 ▲ | 2.42 | 16,100 | 16,800 | 16,100 | 7,700 | 127,050,000 |
06/10/2020 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,400 | 15,900 | 84,000 | 1,344,000,000 |
05/10/2020 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,100 | 15,700 | 54,500 | 872,000,000 |
02/10/2020 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,100 | 15,600 | 9,950 | 157,210,000 |
01/10/2020 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,700 | 38,500 | 608,300,000 |
30/09/2020 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,500 | 4,230 | 67,680,000 |
29/09/2020 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,100 | 15,900 | 1,660 | 26,560,000 |
28/09/2020 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 15,900 | 67,400 | 1,091,880,000 |
25/09/2020 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,400 | 16,000 | 60,400 | 978,480,000 |
24/09/2020 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,100 | 15,800 | 10,430 | 166,880,000 |
23/09/2020 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,100 | 15,400 | 8,650 | 138,400,000 |
22/09/2020 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,900 | 15,500 | 3,550 | 55,735,000 |
21/09/2020 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 16,100 | 15,500 | 65,700 | 1,031,490,000 |
18/09/2020 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,100 | 15,800 | 1,860 | 29,946,000 |
17/09/2020 | 16,300 | 0.30 ▲ | 1.84 | 16,000 | 16,800 | 15,800 | 94,300 | 1,537,090,000 |
16/09/2020 | 16,100 | -0.30 ▼ | -1.86 | 16,400 | 16,200 | 15,600 | 110,500 | 1,779,050,000 |
15/09/2020 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,800 | 16,200 | 1,300 | 21,190,000 |
14/09/2020 | 16,100 | -0.60 ▼ | -3.73 | 16,700 | 16,500 | 16,100 | 14,070 | 226,527,000 |
11/09/2020 | 16,500 | -0.90 ▼ | -5.45 | 17,400 | 17,000 | 16,500 | 19,100 | 315,150,000 |
10/09/2020 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,500 | 17,200 | 5,970 | 103,281,000 |
09/09/2020 | 17,400 | 1.10 ▲ | 6.32 | 16,300 | 18,000 | 16,100 | 263,800 | 4,590,120,000 |
08/09/2020 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,100 | 3,230 | 52,972,000 |
07/09/2020 | 16,000 | -0.70 ▼ | -4.38 | 16,700 | 16,900 | 16,000 | 120,100 | 1,921,600,000 |
04/09/2020 | 16,900 | 1.30 ▲ | 7.69 | 15,600 | 17,000 | 15,500 | 34,070 | 575,783,000 |
03/09/2020 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 15,800 | 15,500 | 770 | 12,089,000 |
01/09/2020 | 15,800 | 0.40 ▲ | 2.53 | 15,400 | 16,200 | 15,700 | 6,490 | 102,542,000 |
31/08/2020 | 15,400 | 0.50 ▲ | 3.25 | 14,900 | 15,600 | 15,000 | 7,680 | 118,272,000 |
28/08/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,800 | 39,900 | 598,500,000 |
27/08/2020 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 21,300 | 317,370,000 |
26/08/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,900 | 3,150 | 47,250,000 |
25/08/2020 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 1,440 | 21,456,000 |
24/08/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,700 | 31,600 | 474,000,000 |
21/08/2020 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,800 | 14,000 | 210,000,000 |
20/08/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,900 | 9,300 | 139,500,000 |
19/08/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 400 | 6,000,000 |
18/08/2020 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,300 | 14,900 | 640 | 9,600,000 |
17/08/2020 | 15,200 | 0.50 ▲ | 3.29 | 14,700 | 15,900 | 14,700 | 42,700 | 649,040,000 |
14/08/2020 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,500 | 860 | 12,814,000 |
13/08/2020 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,800 | 1,180 | 17,700,000 |
12/08/2020 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,000 | 14,700 | 370 | 5,439,000 |
11/08/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,900 | 14,600 | 980 | 14,406,000 |
10/08/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,900 | 14,700 | 11,600 | 170,520,000 |
07/08/2020 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,000 | 14,300 | 12,700 | 186,690,000 |
06/08/2020 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 15,100 | 14,800 | 1,150 | 17,020,000 |
05/08/2020 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,100 | 15,000 | 1,260 | 18,900,000 |
04/08/2020 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,200 | 15,000 | 1,170 | 17,667,000 |
03/08/2020 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,300 | 14,800 | 15,600 | 234,000,000 |
31/07/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,800 | 14,400 | 2,940 | 42,924,000 |
30/07/2020 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,800 | 14,400 | 4,300 | 63,640,000 |
29/07/2020 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,300 | 2,030 | 30,044,000 |
28/07/2020 | 14,900 | 0.30 ▲ | 2.01 | 14,600 | 14,900 | 14,600 | 280 | 4,172,000 |
27/07/2020 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,300 | 113,200 | 1,686,680,000 |
24/07/2020 | 14,500 | -0.70 ▼ | -4.83 | 15,200 | 15,300 | 14,400 | 3,960 | 57,420,000 |
23/07/2020 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 15,100 | 35,700 | 539,070,000 |
22/07/2020 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 2,020 | 30,704,000 |
21/07/2020 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,200 | 860 | 13,072,000 |
20/07/2020 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,200 | 6,160 | 94,248,000 |
17/07/2020 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,300 | 3,790 | 57,987,000 |
16/07/2020 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,200 | 1,130 | 17,289,000 |
15/07/2020 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,500 | 15,300 | 1,240 | 19,220,000 |
14/07/2020 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,200 | 44,700 | 688,380,000 |
13/07/2020 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,700 | 15,200 | 8,110 | 124,083,000 |
10/07/2020 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 15,500 | 15,200 | 2,840 | 43,736,000 |
09/07/2020 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,700 | 15,300 | 2,710 | 41,463,000 |
08/07/2020 | 15,700 | 0.60 ▲ | 3.82 | 15,100 | 15,800 | 15,000 | 11,990 | 188,243,000 |
07/07/2020 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,500 | 15,000 | 34,700 | 523,970,000 |
06/07/2020 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,300 | 15,000 | 2,810 | 42,431,000 |
03/07/2020 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,300 | 15,000 | 21,700 | 325,500,000 |
02/07/2020 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 15,500 | 15,200 | 2,560 | 39,168,000 |
01/07/2020 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 14,800 | 6,130 | 93,176,000 |
30/06/2020 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 15,000 | 4,390 | 66,728,000 |
29/06/2020 | 15,100 | -0.80 ▼ | -5.30 | 15,900 | 15,700 | 15,000 | 4,880 | 73,688,000 |
26/06/2020 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,200 | 15,800 | 3,410 | 54,560,000 |
25/06/2020 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 17,900 | 291,770,000 |
24/06/2020 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,200 | 70,400 | 1,154,560,000 |
23/06/2020 | 16,600 | 0.60 ▲ | 3.61 | 16,000 | 17,200 | 16,000 | 115,100 | 1,910,660,000 |
22/06/2020 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,400 | 15,800 | 30,000 | 474,000,000 |
19/06/2020 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,200 | 15,700 | 48,800 | 790,560,000 |
18/06/2020 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,100 | 15,700 | 1,770 | 28,143,000 |
17/06/2020 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 16,500 | 15,700 | 5,090 | 79,913,000 |
16/06/2020 | 16,500 | 0.70 ▲ | 4.24 | 15,800 | 16,500 | 15,200 | 9,300 | 153,450,000 |
15/06/2020 | 15,500 | -1.40 ▼ | -9.03 | 16,900 | 16,200 | 15,500 | 7,720 | 119,660,000 |
12/06/2020 | 16,700 | -1.20 ▼ | -7.19 | 17,900 | 18,000 | 15,600 | 6,830 | 114,061,000 |
11/06/2020 | 17,500 | 1.80 ▲ | 10.29 | 15,700 | 18,000 | 16,800 | 53,480 | 935,900,000 |
10/06/2020 | 16,400 | 1.60 ▲ | 9.76 | 14,800 | 16,600 | 14,800 | 13,610 | 223,204,000 |
09/06/2020 | 14,700 | -0.20 ▼ | -1.36 | 14,900 | 14,900 | 14,600 | 4,420 | 64,974,000 |
08/06/2020 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,100 | 14,900 | 25,600 | 381,440,000 |
06/06/2020 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,200 | 14,700 | 5,320 | 80,332,000 |
05/06/2020 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,200 | 14,700 | 5,320 | 80,332,000 |
04/06/2020 | 14,900 | -0.20 ▼ | -1.34 | 15,100 | 15,300 | 14,900 | 6,700 | 99,830,000 |
03/06/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,400 | 15,000 | 2,670 | 40,050,000 |
02/06/2020 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,500 | 14,900 | 660 | 9,900,000 |
01/06/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,600 | 15,000 | 1,840 | 27,600,000 |
31/05/2020 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 1,330 | 19,950,000 |
29/05/2020 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 1,330 | 19,950,000 |
28/05/2020 | 14,900 | -0.20 ▼ | -1.34 | 15,100 | 15,100 | 14,800 | 850 | 12,665,000 |
27/05/2020 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,200 | 14,900 | 1,750 | 26,250,000 |
26/05/2020 | 15,100 | 0.40 ▲ | 2.65 | 14,700 | 15,500 | 15,100 | 2,480 | 37,448,000 |
25/05/2020 | 15,000 | 0.30 ▲ | 2.00 | 14,700 | 15,200 | 14,500 | 7,370 | 110,550,000 |
24/05/2020 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,700 | 14,600 | 1,480 | 21,756,000 |
22/05/2020 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,700 | 14,600 | 1,480 | 21,756,000 |
21/05/2020 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,800 | 2,490 | 37,101,000 |
20/05/2020 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 2,230 | 33,004,000 |
19/05/2020 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,100 | 14,800 | 3,470 | 51,356,000 |
18/05/2020 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,800 | 3,370 | 50,213,000 |
17/05/2020 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 1,060 | 15,688,000 |
15/05/2020 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 1,060 | 15,688,000 |
14/05/2020 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,000 | 14,800 | 2,020 | 30,098,000 |
13/05/2020 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,000 | 14,800 | 1,330 | 19,817,000 |
12/05/2020 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,200 | 14,800 | 1,570 | 23,236,000 |
11/05/2020 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 15,100 | 14,700 | 1,280 | 18,816,000 |
10/05/2020 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,200 | 14,900 | 1,520 | 22,648,000 |
08/05/2020 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,200 | 14,900 | 1,520 | 22,648,000 |
07/05/2020 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,200 | 14,800 | 800 | 11,840,000 |
06/05/2020 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 15,200 | 14,900 | 810 | 12,069,000 |
05/05/2020 | 15,000 | -0.50 ▼ | -3.33 | 15,500 | 15,400 | 14,700 | 1,190 | 17,850,000 |
04/05/2020 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 15,500 | 15,500 | 20 | 310,000 |
01/05/2020 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,500 | 15,100 | 1,560 | 23,868,000 |
30/04/2020 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,500 | 15,100 | 1,560 | 23,868,000 |
29/04/2020 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,500 | 15,100 | 1,560 | 23,868,000 |
28/04/2020 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,700 | 15,100 | 3,380 | 51,376,000 |
27/04/2020 | 15,100 | -0.20 ▼ | -1.32 | 15,300 | 15,300 | 15,000 | 1,560 | 23,556,000 |
26/04/2020 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,600 | 15,000 | 1,090 | 16,568,000 |
24/04/2020 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,600 | 15,000 | 1,090 | 16,568,000 |
23/04/2020 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 16,000 | 15,200 | 3,020 | 46,508,000 |
22/04/2020 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,100 | 930 | 14,508,000 |
21/04/2020 | 15,200 | -0.60 ▼ | -3.95 | 15,800 | 16,100 | 15,100 | 3,100 | 47,120,000 |
20/04/2020 | 15,800 | 0.40 ▲ | 2.53 | 15,400 | 16,300 | 15,500 | 9,950 | 157,210,000 |
19/04/2020 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 16,500 | 14,800 | 5,300 | 80,560,000 |
17/04/2020 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 16,500 | 14,800 | 5,300 | 80,560,000 |
16/04/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,800 | 3,100 | 46,500,000 |
15/04/2020 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,000 | 14,800 | 2,460 | 36,654,000 |
14/04/2020 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 15,000 | 14,500 | 1,680 | 24,696,000 |
13/04/2020 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,700 | 110 | 1,639,000 |
12/04/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 15,200 | 14,700 | 670 | 9,849,000 |
10/04/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 15,200 | 14,700 | 670 | 9,849,000 |
09/04/2020 | 15,200 | 0.60 ▲ | 3.95 | 14,600 | 15,200 | 14,500 | 4,470 | 67,944,000 |
08/04/2020 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,600 | 14,500 | 250 | 3,650,000 |
07/04/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 15,000 | 14,600 | 660 | 9,636,000 |
06/04/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,900 | 14,500 | 1,910 | 27,886,000 |
05/04/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 15,000 | 14,500 | 650 | 9,490,000 |
03/04/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 15,000 | 14,500 | 650 | 9,490,000 |
02/04/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,400 | 1,930 | 28,178,000 |
01/04/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,400 | 1,930 | 28,178,000 |
31/03/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,200 | 2,540 | 37,084,000 |
30/03/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,400 | 2,930 | 42,778,000 |
29/03/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,400 | 1,700 | 24,820,000 |
27/03/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,400 | 1,700 | 24,820,000 |
26/03/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,500 | 1,270 | 18,542,000 |
25/03/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 15,000 | 14,500 | 1,150 | 16,790,000 |
24/03/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,900 | 14,300 | 660 | 9,636,000 |
23/03/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 15,000 | 14,000 | 10,630 | 156,261,000 |
22/03/2020 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 14,900 | 14,200 | 3,560 | 52,688,000 |
20/03/2020 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 14,900 | 14,200 | 3,560 | 52,688,000 |
19/03/2020 | 15,200 | -0.70 ▼ | -4.61 | 15,900 | 15,900 | 14,400 | 2,320 | 35,264,000 |
18/03/2020 | 15,600 | 0.90 ▲ | 5.77 | 14,700 | 16,600 | 15,500 | 8,320 | 129,792,000 |
17/03/2020 | 16,600 | 2.10 ▲ | 12.65 | 14,500 | 16,600 | 12,400 | 70,940 | 1,177,604,000 |
16/03/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,000 | 41,600 | 607,360,000 |
13/03/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,400 | 25,500 | 372,300,000 |
12/03/2020 | 14,900 | 0.30 ▲ | 2.01 | 14,600 | 15,000 | 14,100 | 177,100 | 2,638,790,000 |
11/03/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,000 | 67,800 | 996,660,000 |
10/03/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 13,800 | 3,990 | 58,653,000 |
09/03/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 15,200 | 13,900 | 16,640 | 244,608,000 |
06/03/2020 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,700 | 14,500 | 14,500 | 213,150,000 |
05/03/2020 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,600 | 3,780 | 55,944,000 |
04/03/2020 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,900 | 14,700 | 2,110 | 31,228,000 |
03/03/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 15,000 | 14,500 | 3,440 | 50,568,000 |
02/03/2020 | 14,900 | 0.30 ▲ | 2.01 | 14,600 | 14,900 | 14,000 | 7,500 | 111,750,000 |
28/02/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,300 | 5,860 | 86,142,000 |
27/02/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,500 | 6,930 | 101,178,000 |
26/02/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,300 | 4,200 | 61,740,000 |
25/02/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,300 | 67,000 | 984,900,000 |
24/02/2020 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,900 | 14,400 | 3,430 | 50,421,000 |
21/02/2020 | 14,700 | 0.40 ▲ | 2.72 | 14,300 | 15,000 | 14,400 | 29,400 | 432,180,000 |
20/02/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,200 | 2,340 | 33,696,000 |
19/02/2020 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,700 | 14,400 | 1,260 | 18,522,000 |
18/02/2020 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,800 | 14,400 | 120 | 1,776,000 |
17/02/2020 | 14,400 | -0.50 ▼ | -3.47 | 14,900 | 15,000 | 14,400 | 24,500 | 352,800,000 |
15/02/2020 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,900 | 14,500 | 1,950 | 28,275,000 |
14/02/2020 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,900 | 14,500 | 1,950 | 28,275,000 |
13/02/2020 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,500 | 1,860 | 27,714,000 |
12/02/2020 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 14,600 | 3,200 | 48,000,000 |
11/02/2020 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 14,400 | 1,920 | 28,800,000 |
10/02/2020 | 15,000 | 1.00 ▲ | 6.67 | 14,000 | 15,000 | 14,500 | 4,040 | 60,600,000 |
09/02/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,000 | 2,030 | 29,435,000 |
07/02/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,000 | 2,030 | 29,435,000 |
06/02/2020 | 15,000 | 0.80 ▲ | 5.33 | 14,200 | 15,000 | 13,900 | 5,110 | 76,650,000 |
05/02/2020 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,500 | 14,000 | 1,180 | 16,874,000 |
04/02/2020 | 13,800 | 0.60 ▲ | 4.35 | 13,200 | 14,600 | 13,800 | 330 | 4,554,000 |
03/02/2020 | 14,600 | -0.30 ▼ | -2.05 | 14,900 | 14,800 | 12,700 | 3,260 | 47,596,000 |
02/02/2020 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 14,700 | 2,150 | 31,820,000 |
31/01/2020 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 14,700 | 2,150 | 31,820,000 |
30/01/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,900 | 420 | 6,300,000 |
29/01/2020 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 30 | 450,000 |
28/01/2020 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 30 | 450,000 |
27/01/2020 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 30 | 450,000 |
26/01/2020 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 30 | 450,000 |
24/01/2020 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 30 | 450,000 |
23/01/2020 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 30 | 450,000 |
22/01/2020 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 30 | 450,000 |
21/01/2020 | 15,000 | 0.30 ▲ | 2.00 | 14,700 | 15,000 | 14,300 | 51,600 | 774,000,000 |
20/01/2020 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,100 | 14,600 | 25,400 | 378,460,000 |
17/01/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,100 | 14,700 | 3,400 | 50,320,000 |
16/01/2020 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,500 | 8,000 | 119,200,000 |
15/01/2020 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 5,000 | 75,000,000 |
14/01/2020 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 14,900 | 14,800 | 6,000 | 89,400,000 |
13/01/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 380 | 5,700,000 |
10/01/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,800 | 1,400 | 21,000,000 |
09/01/2020 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,200 | 14,900 | 1,130 | 16,837,000 |
08/01/2020 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 10,800 | 160,920,000 |
07/01/2020 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,800 | 14,900 | 760 | 11,552,000 |
06/01/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,700 | 2,850 | 42,750,000 |
03/01/2020 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,300 | 14,900 | 750 | 11,400,000 |
02/01/2020 | 15,200 | -0.90 ▼ | -5.92 | 16,100 | 16,000 | 15,100 | 340 | 5,168,000 |
31/12/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 148,100 | 2,369,600,000 |
30/12/2019 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,300 | 15,800 | 11,040 | 178,848,000 |
27/12/2019 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,200 | 15,800 | 321,100 | 5,137,600,000 |
26/12/2019 | 16,200 | 2.10 ▲ | 12.96 | 14,100 | 16,200 | 14,100 | 542,600 | 8,790,120,000 |
25/12/2019 | 14,400 | 1.40 ▲ | 9.72 | 13,000 | 14,500 | 13,200 | 5,760 | 82,944,000 |
24/12/2019 | 13,100 | -0.40 ▼ | -3.05 | 13,500 | 13,400 | 12,100 | 1,660 | 21,746,000 |
23/12/2019 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 14,300 | 13,400 | 950 | 13,015,000 |
20/12/2019 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,700 | 13,400 | 2,270 | 30,872,000 |
19/12/2019 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,800 | 610 | 8,418,000 |
18/12/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,300 | 13,800 | 770 | 10,626,000 |
17/12/2019 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 14,000 | 13,700 | 1,020 | 13,974,000 |
16/12/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,400 | 14,000 | 1,100 | 15,400,000 |
13/12/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,300 | 13,900 | 9,200 | 128,800,000 |
12/12/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,300 | 13,800 | 1,430 | 19,734,000 |
11/12/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,600 | 2,830 | 39,337,000 |
10/12/2019 | 13,900 | -0.30 ▼ | -2.16 | 14,200 | 14,200 | 13,700 | 2,670 | 37,113,000 |
09/12/2019 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,400 | 14,000 | 3,800 | 54,720,000 |
06/12/2019 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,300 | 940 | 13,536,000 |
05/12/2019 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,700 | 14,300 | 800 | 11,520,000 |
04/12/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,900 | 14,000 | 19,900 | 288,550,000 |
03/12/2019 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,800 | 14,400 | 1,540 | 22,330,000 |
02/12/2019 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,900 | 14,500 | 3,000 | 43,500,000 |
29/11/2019 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,900 | 14,500 | 4,600 | 67,160,000 |
28/11/2019 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,900 | 14,500 | 13,200 | 191,400,000 |
27/11/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,600 | 12,600 | 187,740,000 |
26/11/2019 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,700 | 14,800 | 10,200 | 150,960,000 |
25/11/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,600 | 3,790 | 56,092,000 |
22/11/2019 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 14,600 | 13,900 | 205,720,000 |
21/11/2019 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,100 | 15,000 | 8,300 | 124,500,000 |
20/11/2019 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,300 | 15,100 | 310 | 4,712,000 |
19/11/2019 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 15,000 | 33,900 | 511,890,000 |
18/11/2019 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,400 | 15,000 | 33,100 | 499,810,000 |
15/11/2019 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,900 | 14,900 | 1,870 | 28,237,000 |
14/11/2019 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,800 | 16,500 | 38,400 | 633,600,000 |
13/11/2019 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 17,100 | 16,500 | 30,900 | 509,850,000 |
12/11/2019 | 16,900 | -0.50 ▼ | -2.96 | 17,400 | 17,300 | 16,700 | 56,000 | 946,400,000 |
11/11/2019 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,800 | 17,000 | 10,870 | 185,877,000 |
08/11/2019 | 17,200 | 0.70 ▲ | 4.07 | 16,500 | 17,500 | 16,800 | 13,910 | 239,252,000 |
07/11/2019 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,700 | 16,400 | 32,600 | 541,160,000 |
06/11/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,700 | 16,400 | 5,720 | 94,380,000 |
05/11/2019 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,600 | 16,400 | 45,900 | 757,350,000 |
04/11/2019 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,900 | 16,500 | 50,300 | 834,980,000 |
01/11/2019 | 16,600 | -0.30 ▼ | -1.81 | 16,900 | 16,900 | 16,400 | 8,050 | 133,630,000 |
31/10/2019 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 17,500 | 16,500 | 207,900 | 3,451,140,000 |
30/10/2019 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 17,000 | 16,300 | 76,000 | 1,254,000,000 |
29/10/2019 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,300 | 1,780 | 29,192,000 |
28/10/2019 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,600 | 16,300 | 33,900 | 552,570,000 |
25/10/2019 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,600 | 16,400 | 22,900 | 377,850,000 |
24/10/2019 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,600 | 1,850 | 30,895,000 |
23/10/2019 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 16,900 | 16,400 | 2,290 | 38,701,000 |
22/10/2019 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,400 | 2,150 | 35,690,000 |
21/10/2019 | 16,400 | -0.20 ▼ | -1.22 | 16,600 | 16,900 | 16,400 | 3,430 | 56,252,000 |
18/10/2019 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 16,900 | 16,500 | 4,420 | 73,814,000 |
17/10/2019 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,000 | 16,800 | 34,800 | 584,640,000 |
16/10/2019 | 16,800 | 0.40 ▲ | 2.38 | 16,400 | 16,900 | 16,600 | 4,510 | 75,768,000 |
15/10/2019 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,600 | 16,400 | 3,290 | 54,614,000 |
14/10/2019 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,600 | 16,400 | 2,930 | 48,345,000 |
11/10/2019 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,600 | 6,900 | 115,230,000 |
10/10/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 16,900 | 16,700 | 1,270 | 21,336,000 |
09/10/2019 | 16,700 | 0.20 ▲ | 1.20 | 16,500 | 17,100 | 16,400 | 52,700 | 880,090,000 |
08/10/2019 | 16,600 | 0.40 ▲ | 2.41 | 16,200 | 16,600 | 16,200 | 4,790 | 79,514,000 |
07/10/2019 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,500 | 16,100 | 4,860 | 78,732,000 |
04/10/2019 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,800 | 16,400 | 860 | 14,190,000 |
03/10/2019 | 16,700 | 0.50 ▲ | 2.99 | 16,200 | 16,900 | 16,200 | 23,800 | 397,460,000 |
02/10/2019 | 16,200 | -0.40 ▼ | -2.47 | 16,600 | 16,900 | 16,000 | 13,390 | 216,918,000 |
01/10/2019 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,900 | 16,300 | 9,350 | 157,080,000 |
30/09/2019 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,000 | 16,700 | 5,210 | 87,528,000 |
27/09/2019 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,100 | 16,800 | 3,910 | 66,079,000 |
26/09/2019 | 16,900 | -0.30 ▼ | -1.78 | 17,200 | 17,400 | 16,800 | 93,500 | 1,580,150,000 |
25/09/2019 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,400 | 17,100 | 3,670 | 63,124,000 |
24/09/2019 | 17,300 | -0.30 ▼ | -1.73 | 17,600 | 17,900 | 17,300 | 6,530 | 112,969,000 |
23/09/2019 | 17,600 | -0.30 ▼ | -1.70 | 17,900 | 18,100 | 17,300 | 8,400 | 147,840,000 |
20/09/2019 | 17,800 | -0.40 ▼ | -2.25 | 18,200 | 18,500 | 17,800 | 3,810 | 67,818,000 |
19/09/2019 | 18,200 | -1.00 ▼ | -5.49 | 19,200 | 18,700 | 17,900 | 10,660 | 194,012,000 |
18/09/2019 | 18,800 | 0.30 ▲ | 1.60 | 18,500 | 20,000 | 18,500 | 213,100 | 4,006,280,000 |
17/09/2019 | 19,100 | 0.80 ▲ | 4.19 | 18,300 | 19,100 | 18,000 | 15,330 | 292,803,000 |
16/09/2019 | 18,400 | 0.60 ▲ | 3.26 | 17,800 | 18,600 | 17,800 | 9,920 | 182,528,000 |
13/09/2019 | 17,700 | -0.70 ▼ | -3.95 | 18,400 | 18,600 | 17,500 | 13,380 | 236,826,000 |
12/09/2019 | 18,200 | -0.60 ▼ | -3.30 | 18,800 | 19,900 | 18,000 | 115,400 | 2,100,280,000 |
11/09/2019 | 18,900 | 1.50 ▲ | 7.94 | 17,400 | 19,600 | 17,700 | 25,560 | 483,084,000 |
10/09/2019 | 17,600 | 0.60 ▲ | 3.41 | 17,000 | 17,700 | 17,000 | 13,220 | 232,672,000 |
09/09/2019 | 16,800 | 0.50 ▲ | 2.98 | 16,300 | 17,200 | 16,600 | 15,230 | 255,864,000 |
06/09/2019 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 17,000 | 15,800 | 151,000 | 2,446,200,000 |
05/09/2019 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,200 | 15,900 | 1,490 | 23,691,000 |
04/09/2019 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,300 | 15,900 | 1,030 | 16,377,000 |
03/09/2019 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,400 | 16,000 | 1,970 | 31,520,000 |
30/08/2019 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,100 | 1,170 | 18,954,000 |
29/08/2019 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,300 | 16,100 | 320 | 5,152,000 |
28/08/2019 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 16,100 | 1,070 | 17,227,000 |
27/08/2019 | 16,200 | -0.40 ▼ | -2.47 | 16,600 | 16,600 | 16,100 | 6,080 | 98,496,000 |
26/08/2019 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 16,900 | 16,300 | 1,380 | 22,770,000 |
23/08/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 17,100 | 16,800 | 2,390 | 40,152,000 |
22/08/2019 | 16,600 | 0.20 ▲ | 1.20 | 16,400 | 17,100 | 16,500 | 10,270 | 170,482,000 |
21/08/2019 | 16,600 | 0.30 ▲ | 1.81 | 16,300 | 16,600 | 16,100 | 6,690 | 111,054,000 |
20/08/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,500 | 16,000 | 2,240 | 35,840,000 |
19/08/2019 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 17,000 | 15,900 | 2,380 | 39,032,000 |
16/08/2019 | 16,100 | -0.40 ▼ | -2.48 | 16,500 | 16,500 | 16,100 | 4,850 | 78,085,000 |
15/08/2019 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,500 | 16,400 | 1,660 | 27,390,000 |
14/08/2019 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,900 | 16,500 | 3,180 | 52,788,000 |
13/08/2019 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,800 | 16,500 | 1,670 | 27,722,000 |
12/08/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 16,900 | 16,600 | 790 | 13,272,000 |
09/08/2019 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 17,100 | 16,600 | 6,840 | 113,544,000 |
08/08/2019 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,800 | 16,400 | 5,440 | 90,304,000 |
07/08/2019 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 17,000 | 16,400 | 2,510 | 41,415,000 |
06/08/2019 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,000 | 16,500 | 3,090 | 51,912,000 |
05/08/2019 | 16,800 | -0.40 ▼ | -2.38 | 17,200 | 17,500 | 16,600 | 4,560 | 76,608,000 |
02/08/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,900 | 17,000 | 2,850 | 48,450,000 |
01/08/2019 | 17,100 | 0.40 ▲ | 2.34 | 16,700 | 17,400 | 16,700 | 3,770 | 64,467,000 |
31/07/2019 | 16,700 | -0.70 ▼ | -4.19 | 17,400 | 16,900 | 16,500 | 7,920 | 132,264,000 |
30/07/2019 | 17,200 | -0.50 ▼ | -2.91 | 17,700 | 17,700 | 17,200 | 4,030 | 69,316,000 |
29/07/2019 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 17,900 | 17,500 | 3,620 | 63,350,000 |
26/07/2019 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 17,900 | 17,600 | 400 | 7,080,000 |
25/07/2019 | 17,600 | -0.10 ▼ | -0.57 | 17,700 | 17,800 | 17,500 | 2,030 | 35,728,000 |
24/07/2019 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,800 | 17,600 | 2,650 | 46,640,000 |
23/07/2019 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,700 | 4,930 | 88,247,000 |
22/07/2019 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,200 | 17,900 | 5,290 | 95,220,000 |
19/07/2019 | 18,100 | -0.10 ▼ | -0.55 | 18,200 | 18,400 | 18,000 | 4,870 | 88,147,000 |
18/07/2019 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,100 | 2,120 | 38,796,000 |
17/07/2019 | 18,200 | -0.20 ▼ | -1.10 | 18,400 | 18,500 | 18,200 | 4,250 | 77,350,000 |
16/07/2019 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,600 | 18,200 | 4,810 | 87,542,000 |
15/07/2019 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 18,400 | 18,200 | 2,810 | 51,423,000 |
12/07/2019 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 18,600 | 18,300 | 3,030 | 55,449,000 |
11/07/2019 | 18,700 | 0.40 ▲ | 2.14 | 18,300 | 18,700 | 18,300 | 3,870 | 72,369,000 |
10/07/2019 | 18,400 | -0.20 ▼ | -1.09 | 18,600 | 18,600 | 18,200 | 8,580 | 157,872,000 |
09/07/2019 | 18,300 | -0.50 ▼ | -2.73 | 18,800 | 18,700 | 18,300 | 2,680 | 49,044,000 |
08/07/2019 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 19,000 | 18,700 | 4,610 | 86,207,000 |
05/07/2019 | 18,800 | 0.40 ▲ | 2.13 | 18,400 | 18,900 | 18,500 | 6,680 | 125,584,000 |
04/07/2019 | 18,400 | 0.20 ▲ | 1.09 | 18,200 | 18,500 | 18,100 | 3,360 | 61,824,000 |
03/07/2019 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,500 | 18,100 | 5,060 | 92,092,000 |
02/07/2019 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,600 | 18,100 | 4,880 | 90,280,000 |
01/07/2019 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 19,000 | 18,200 | 2,260 | 41,584,000 |
28/06/2019 | 18,300 | -0.20 ▼ | -1.09 | 18,500 | 18,500 | 18,300 | 1,870 | 34,221,000 |
27/06/2019 | 18,400 | -0.40 ▼ | -2.17 | 18,800 | 19,000 | 18,400 | 6,110 | 112,424,000 |
26/06/2019 | 19,000 | 0.90 ▲ | 4.74 | 18,100 | 19,000 | 18,300 | 7,290 | 138,510,000 |
25/06/2019 | 18,100 | -0.30 ▼ | -1.66 | 18,400 | 18,500 | 18,000 | 5,020 | 90,862,000 |
24/06/2019 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,700 | 18,000 | 2,840 | 52,540,000 |
21/06/2019 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,300 | 7,560 | 142,128,000 |
20/06/2019 | 18,600 | -0.60 ▼ | -3.23 | 19,200 | 19,400 | 18,500 | 14,360 | 267,096,000 |
19/06/2019 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,900 | 19,100 | 6,840 | 131,328,000 |
18/06/2019 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,200 | 19,000 | 8,690 | 166,848,000 |
17/06/2019 | 19,100 | -0.10 ▼ | -0.52 | 19,200 | 19,200 | 19,000 | 5,060 | 96,646,000 |
16/06/2019 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,500 | 19,100 | 5,420 | 104,064,000 |
14/06/2019 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,500 | 19,100 | 5,420 | 104,064,000 |
13/06/2019 | 19,400 | 0.30 ▲ | 1.55 | 19,100 | 19,400 | 19,000 | 5,420 | 105,148,000 |
11/06/2019 | 19,600 | -0.80 ▼ | -4.08 | 20,400 | 20,100 | 19,500 | 11,380 | 223,048,000 |
10/06/2019 | 20,100 | -0.50 ▼ | -2.49 | 20,600 | 20,800 | 20,000 | 9,260 | 186,126,000 |
09/06/2019 | 20,700 | 0.50 ▲ | 2.42 | 20,200 | 21,200 | 20,000 | 14,190 | 293,733,000 |
07/06/2019 | 20,700 | 0.50 ▲ | 2.42 | 20,200 | 21,200 | 20,000 | 14,190 | 293,733,000 |
06/06/2019 | 20,200 | -0.70 ▼ | -3.47 | 20,900 | 20,500 | 20,000 | 6,370 | 128,674,000 |
05/06/2019 | 20,300 | -0.70 ▼ | -3.45 | 21,000 | 21,200 | 20,300 | 13,820 | 280,546,000 |
04/06/2019 | 20,900 | 0.90 ▲ | 4.31 | 20,000 | 22,500 | 19,800 | 24,600 | 514,140,000 |
03/06/2019 | 20,000 | -0.60 ▼ | -3.00 | 20,600 | 20,400 | 19,700 | 25,670 | 513,400,000 |
02/06/2019 | 20,200 | -1.40 ▼ | -6.93 | 21,600 | 21,400 | 20,200 | 11,210 | 226,442,000 |
31/05/2019 | 20,200 | -1.40 ▼ | -6.93 | 21,600 | 21,400 | 20,200 | 11,210 | 226,442,000 |
30/05/2019 | 20,500 | 1.30 ▲ | 6.34 | 19,200 | 22,000 | 20,500 | 30,300 | 621,150,000 |
29/05/2019 | 20,300 | 2.60 ▲ | 12.81 | 17,700 | 20,300 | 17,200 | 52,420 | 1,064,126,000 |
28/05/2019 | 17,600 | -0.10 ▼ | -0.57 | 17,700 | 17,800 | 17,600 | 4,320 | 76,032,000 |
27/05/2019 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 18,000 | 17,600 | 5,550 | 98,790,000 |
26/05/2019 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 18,000 | 17,700 | 4,710 | 83,838,000 |
24/05/2019 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 18,000 | 17,700 | 4,710 | 83,838,000 |
23/05/2019 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 17,700 | 2,250 | 40,500,000 |
22/05/2019 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 18,200 | 17,800 | 4,560 | 81,168,000 |
21/05/2019 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,300 | 17,800 | 3,320 | 59,760,000 |
20/05/2019 | 17,800 | -0.30 ▼ | -1.69 | 18,100 | 18,100 | 17,800 | 3,770 | 67,106,000 |
19/05/2019 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,000 | 2,580 | 47,214,000 |
17/05/2019 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,000 | 2,580 | 47,214,000 |
16/05/2019 | 18,200 | 0.30 ▲ | 1.65 | 17,900 | 18,500 | 17,900 | 5,340 | 97,188,000 |
15/05/2019 | 17,800 | 0.10 ▲ | 0.56 | 17,700 | 18,000 | 17,600 | 6,570 | 116,946,000 |
14/05/2019 | 17,500 | -0.30 ▼ | -1.71 | 17,800 | 18,000 | 17,500 | 4,850 | 84,875,000 |
13/05/2019 | 17,400 | -0.20 ▼ | -1.15 | 17,600 | 18,000 | 17,400 | 5,840 | 101,616,000 |
12/05/2019 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,800 | 17,200 | 6,480 | 112,104,000 |
10/05/2019 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,800 | 17,200 | 6,480 | 112,104,000 |
09/05/2019 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,500 | 17,100 | 3,600 | 61,920,000 |
08/05/2019 | 17,300 | -0.80 ▼ | -4.62 | 18,100 | 17,600 | 17,100 | 7,200 | 124,560,000 |
07/05/2019 | 18,100 | -0.20 ▼ | -1.10 | 18,300 | 18,700 | 17,900 | 7,930 | 143,533,000 |
06/05/2019 | 18,000 | -0.80 ▼ | -4.44 | 18,800 | 18,600 | 18,000 | 8,100 | 145,800,000 |
05/05/2019 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,000 | 18,700 | 4,430 | 83,284,000 |
03/05/2019 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,000 | 18,700 | 4,430 | 83,284,000 |
02/05/2019 | 18,900 | -0.30 ▼ | -1.59 | 19,200 | 19,700 | 18,900 | 5,260 | 99,414,000 |
01/05/2019 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,400 | 18,900 | 5,020 | 95,882,000 |
30/04/2019 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,400 | 18,900 | 5,020 | 95,882,000 |
29/04/2019 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,400 | 18,900 | 5,020 | 95,882,000 |
28/04/2019 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,400 | 18,900 | 5,020 | 95,882,000 |
26/04/2019 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,400 | 18,900 | 5,020 | 95,882,000 |
25/04/2019 | 19,000 | -0.80 ▼ | -4.21 | 19,800 | 19,600 | 18,900 | 13,060 | 248,140,000 |
24/04/2019 | 19,400 | -1.00 ▼ | -5.15 | 20,400 | 20,300 | 19,300 | 12,070 | 234,158,000 |
23/04/2019 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,500 | 20,400 | 2,240 | 45,696,000 |
22/04/2019 | 20,200 | -0.40 ▼ | -1.98 | 20,600 | 20,800 | 20,200 | 6,530 | 131,906,000 |
21/04/2019 | 20,600 | 0.20 ▲ | 0.97 | 20,400 | 20,700 | 20,500 | 2,860 | 58,916,000 |
19/04/2019 | 20,600 | 0.20 ▲ | 0.97 | 20,400 | 20,700 | 20,500 | 2,860 | 58,916,000 |
18/04/2019 | 20,400 | -0.30 ▼ | -1.47 | 20,700 | 20,600 | 20,000 | 5,140 | 104,856,000 |
17/04/2019 | 20,300 | -0.30 ▼ | -1.48 | 20,600 | 20,800 | 20,300 | 9,510 | 193,053,000 |
16/04/2019 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,800 | 20,400 | 2,820 | 58,374,000 |
15/04/2019 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,600 | 930 | 19,344,000 |
14/04/2019 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,600 | 930 | 19,344,000 |
12/04/2019 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,600 | 930 | 19,344,000 |
11/04/2019 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 21,000 | 20,600 | 4,380 | 91,542,000 |
10/04/2019 | 20,500 | -0.20 ▼ | -0.98 | 20,700 | 20,700 | 20,200 | 3,310 | 67,855,000 |
09/04/2019 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 20,900 | 20,500 | 3,330 | 68,598,000 |
08/04/2019 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,100 | 20,800 | 1,240 | 26,040,000 |
07/04/2019 | 21,300 | 0.70 ▲ | 3.29 | 20,600 | 21,500 | 21,000 | 13,770 | 293,301,000 |
05/04/2019 | 21,300 | 0.70 ▲ | 3.29 | 20,600 | 21,500 | 21,000 | 13,770 | 293,301,000 |
04/04/2019 | 21,000 | 0.90 ▲ | 4.29 | 20,100 | 21,000 | 20,000 | 10,160 | 213,360,000 |
03/04/2019 | 20,100 | -0.20 ▼ | -1.00 | 20,300 | 20,400 | 20,000 | 3,680 | 73,968,000 |
02/04/2019 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,500 | 20,100 | 2,760 | 55,476,000 |
01/04/2019 | 20,300 | 0.20 ▲ | 0.99 | 20,100 | 20,300 | 20,000 | 3,250 | 65,975,000 |
29/03/2019 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,400 | 20,000 | 6,380 | 128,238,000 |
28/03/2019 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,300 | 19,900 | 4,220 | 84,400,000 |
27/03/2019 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,300 | 19,600 | 3,390 | 68,139,000 |
26/03/2019 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,300 | 19,800 | 3,090 | 62,418,000 |
25/03/2019 | 20,000 | -0.50 ▼ | -2.50 | 20,500 | 20,500 | 19,800 | 8,310 | 166,200,000 |
22/03/2019 | 20,600 | -0.30 ▼ | -1.46 | 20,900 | 20,800 | 20,300 | 4,000 | 82,400,000 |
21/03/2019 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 21,200 | 20,600 | 8,030 | 165,418,000 |
20/03/2019 | 21,000 | -0.80 ▼ | -3.81 | 21,800 | 21,500 | 20,500 | 5,110 | 107,310,000 |
19/03/2019 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,300 | 21,500 | 14,730 | 324,060,000 |
18/03/2019 | 21,800 | 0.80 ▲ | 3.67 | 21,000 | 23,000 | 21,000 | 18,600 | 405,480,000 |
15/03/2019 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,200 | 20,800 | 14,340 | 302,574,000 |
14/03/2019 | 21,000 | -0.10 ▼ | -0.48 | 21,100 | 21,300 | 20,800 | 14,450 | 303,450,000 |
13/03/2019 | 21,200 | 1.00 ▲ | 4.72 | 20,200 | 21,900 | 20,400 | 19,740 | 418,488,000 |
12/03/2019 | 20,900 | 1.60 ▲ | 7.66 | 19,300 | 20,900 | 19,300 | 21,760 | 454,784,000 |
11/03/2019 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,700 | 19,000 | 2,360 | 45,784,000 |
08/03/2019 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,600 | 18,900 | 6,620 | 129,090,000 |
07/03/2019 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,700 | 19,400 | 4,370 | 84,778,000 |
06/03/2019 | 19,500 | -0.20 ▼ | -1.03 | 19,700 | 19,800 | 19,200 | 2,630 | 51,285,000 |
05/03/2019 | 19,700 | 0.80 ▲ | 4.06 | 18,900 | 19,900 | 19,000 | 8,040 | 158,388,000 |
04/03/2019 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,200 | 18,700 | 8,510 | 162,541,000 |
01/03/2019 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,200 | 18,800 | 1,440 | 27,360,000 |
28/02/2019 | 18,600 | -0.10 ▼ | -0.54 | 18,700 | 19,200 | 18,600 | 2,230 | 41,478,000 |
27/02/2019 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 19,000 | 18,600 | 4,550 | 85,540,000 |
26/02/2019 | 18,800 | -0.30 ▼ | -1.60 | 19,100 | 19,300 | 18,700 | 3,770 | 70,876,000 |
25/02/2019 | 19,000 | -0.30 ▼ | -1.58 | 19,300 | 19,500 | 19,000 | 3,110 | 59,090,000 |
22/02/2019 | 19,300 | -0.10 ▼ | -0.52 | 19,400 | 19,600 | 19,200 | 2,850 | 55,005,000 |
21/02/2019 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,700 | 19,300 | 1,740 | 33,756,000 |
20/02/2019 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,900 | 19,300 | 3,410 | 66,154,000 |
19/02/2019 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,700 | 19,300 | 3,000 | 58,800,000 |
18/02/2019 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,800 | 19,400 | 2,420 | 47,432,000 |
15/02/2019 | 19,600 | -0.30 ▼ | -1.53 | 19,900 | 20,100 | 19,400 | 1,980 | 38,808,000 |
14/02/2019 | 20,000 | 0.80 ▲ | 4.00 | 19,200 | 20,300 | 19,500 | 11,170 | 223,400,000 |
13/02/2019 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,700 | 19,000 | 10,630 | 207,285,000 |
12/02/2019 | 19,000 | 0.30 ▲ | 1.58 | 18,700 | 19,200 | 18,700 | 4,790 | 91,010,000 |
11/02/2019 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 19,100 | 18,500 | 2,850 | 52,725,000 |
01/02/2019 | 18,400 | -0.60 ▼ | -3.26 | 19,000 | 19,100 | 18,100 | 4,970 | 91,448,000 |
31/01/2019 | 18,700 | 0.70 ▲ | 3.74 | 18,000 | 19,200 | 18,300 | 6,870 | 128,469,000 |
30/01/2019 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,100 | 17,900 | 1,770 | 31,860,000 |
29/01/2019 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,300 | 18,000 | 3,150 | 56,700,000 |
28/01/2019 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,200 | 17,900 | 8,090 | 144,811,000 |
25/01/2019 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,100 | 17,800 | 830 | 14,857,000 |
24/01/2019 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,800 | 710,000 | 12,638,000,000 |
23/01/2019 | 17,700 | -0.30 ▼ | -1.69 | 18,000 | 18,100 | 17,700 | 720,000 | 12,744,000,000 |
22/01/2019 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,000 | 17,900 | 1,610,000 | 28,980,000,000 |
21/01/2019 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,700 | 17,700 | 10,000 | 177,000,000 |
19/01/2019 | 17,700 | -0.20 ▼ | -1.13 | 17,900 | 17,900 | 17,700 | 2,000,000 | 35,400,000,000 |
02/01/2019 | 18,200 | -0.90 ▼ | -4.95 | 19,100 | 19,100 | 18,100 | 63,600 | 1,157,520,000 |
28/12/2018 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,800 | 19,000 | 37,200 | 706,800,000 |
27/12/2018 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 20,000 | 19,400 | 52,800 | 1,029,600,000 |
26/12/2018 | 19,400 | -0.30 ▼ | -1.55 | 19,700 | 19,600 | 19,300 | 46,100 | 894,340,000 |
25/12/2018 | 19,500 | -0.80 ▼ | -4.10 | 20,300 | 20,700 | 19,200 | 151,900 | 2,962,050,000 |
24/12/2018 | 20,100 | -0.20 ▼ | -1.00 | 20,300 | 20,400 | 20,100 | 41,100 | 826,110,000 |
21/12/2018 | 20,400 | 0.20 ▲ | 0.98 | 20,200 | 20,400 | 20,100 | 6,700 | 136,680,000 |
20/12/2018 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,200 | 28,000 | 568,400,000 |
19/12/2018 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,400 | 20,200 | 41,100 | 834,330,000 |
18/12/2018 | 20,300 | -0.60 ▼ | -2.96 | 20,900 | 20,700 | 20,000 | 65,800 | 1,335,740,000 |
17/12/2018 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 21,400 | 20,800 | 13,100 | 272,480,000 |
14/12/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,500 | 21,000 | 28,500 | 598,500,000 |
13/12/2018 | 21,200 | 0.10 ▲ | 0.47 | 21,100 | 21,200 | 20,900 | 65,700 | 1,392,840,000 |
12/12/2018 | 21,000 | -0.60 ▼ | -2.86 | 21,600 | 21,600 | 21,000 | 47,600 | 999,600,000 |
11/12/2018 | 21,600 | 0.10 ▲ | 0.46 | 21,500 | 21,800 | 21,400 | 52,500 | 1,134,000,000 |
10/12/2018 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,600 | 21,400 | 42,300 | 909,450,000 |
07/12/2018 | 21,500 | 0.20 ▲ | 0.93 | 21,300 | 21,500 | 21,300 | 72,500 | 1,558,750,000 |
06/12/2018 | 21,300 | -0.20 ▼ | -0.94 | 21,500 | 21,400 | 21,300 | 9,200 | 195,960,000 |
05/12/2018 | 21,500 | 0.20 ▲ | 0.93 | 21,300 | 21,600 | 21,300 | 94,800 | 2,038,200,000 |
04/12/2018 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,600 | 21,000 | 106,900 | 2,298,350,000 |
03/12/2018 | 21,400 | 0.60 ▲ | 2.80 | 20,800 | 21,600 | 20,800 | 105,700 | 2,261,980,000 |
30/11/2018 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 21,000 | 20,500 | 29,500 | 610,650,000 |
29/11/2018 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 21,300 | 20,500 | 13,300 | 273,980,000 |
28/11/2018 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,800 | 20,400 | 99,500 | 2,049,700,000 |
27/11/2018 | 20,500 | -0.60 ▼ | -2.93 | 21,100 | 21,300 | 20,500 | 103,000 | 2,111,500,000 |
26/11/2018 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 21,400 | 21,000 | 70,200 | 1,474,200,000 |
23/11/2018 | 21,300 | -0.10 ▼ | -0.47 | 21,400 | 21,500 | 21,100 | 20,200 | 430,260,000 |
22/11/2018 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 21,700 | 21,300 | 22,700 | 485,780,000 |
21/11/2018 | 21,600 | -0.20 ▼ | -0.93 | 21,800 | 21,900 | 21,300 | 32,700 | 706,320,000 |
20/11/2018 | 21,900 | 0.10 ▲ | 0.46 | 21,800 | 21,900 | 21,500 | 66,400 | 1,454,160,000 |
19/11/2018 | 21,800 | 0.60 ▲ | 2.75 | 21,200 | 22,000 | 21,600 | 257,300 | 5,609,140,000 |
16/11/2018 | 21,700 | 1.10 ▲ | 5.07 | 20,600 | 21,700 | 20,700 | 126,200 | 2,738,540,000 |
15/11/2018 | 20,900 | 0.10 ▲ | 0.48 | 20,800 | 21,200 | 20,500 | 47,500 | 992,750,000 |
14/11/2018 | 20,800 | 0.10 ▲ | 0.48 | 20,700 | 21,000 | 20,700 | 43,800 | 911,040,000 |
13/11/2018 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,600 | 22,300 | 463,840,000 |
12/11/2018 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 20,900 | 20,700 | 16,200 | 338,580,000 |
09/11/2018 | 21,000 | -0.50 ▼ | -2.38 | 21,500 | 21,500 | 20,500 | 103,500 | 2,173,500,000 |
08/11/2018 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 21,800 | 21,300 | 23,300 | 503,280,000 |
07/11/2018 | 21,800 | -0.60 ▼ | -2.75 | 22,400 | 22,000 | 21,500 | 61,300 | 1,336,340,000 |
06/11/2018 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,700 | 22,000 | 89,200 | 1,962,400,000 |
05/11/2018 | 22,100 | 0.30 ▲ | 1.36 | 21,800 | 22,500 | 21,800 | 78,100 | 1,726,010,000 |
02/11/2018 | 22,000 | 0.70 ▲ | 3.18 | 21,300 | 22,300 | 20,900 | 136,400 | 3,000,800,000 |
01/11/2018 | 21,300 | -0.20 ▼ | -0.94 | 21,500 | 21,400 | 21,000 | 36,800 | 783,840,000 |
31/10/2018 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 22,000 | 20,700 | 69,400 | 1,485,160,000 |
30/10/2018 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,600 | 21,000 | 110,700 | 2,380,050,000 |
29/10/2018 | 21,500 | 1.10 ▲ | 5.12 | 20,400 | 22,400 | 20,500 | 370,200 | 7,959,300,000 |
26/10/2018 | 20,700 | 0.50 ▲ | 2.42 | 20,200 | 20,700 | 20,200 | 38,100 | 788,670,000 |
25/10/2018 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 19,300 | 56,100 | 1,150,050,000 |
24/10/2018 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,800 | 20,300 | 41,300 | 846,650,000 |
23/10/2018 | 20,600 | -0.70 ▼ | -3.40 | 21,300 | 21,300 | 20,300 | 152,100 | 3,133,260,000 |
22/10/2018 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,400 | 21,300 | 29,500 | 628,350,000 |
19/10/2018 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 21,800 | 21,200 | 38,900 | 832,460,000 |
18/10/2018 | 22,400 | 1.60 ▲ | 7.14 | 20,800 | 22,500 | 20,500 | 250,000 | 5,600,000,000 |
17/10/2018 | 20,400 | 0.20 ▲ | 0.98 | 20,200 | 21,500 | 20,400 | 31,400 | 640,560,000 |
16/10/2018 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 23,000 | 20,100 | 24,500 | 497,350,000 |
15/10/2018 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,600 | 20,000 | 74,300 | 1,508,290,000 |
12/10/2018 | 20,500 | 0.30 ▲ | 1.46 | 20,200 | 20,500 | 20,000 | 67,300 | 1,379,650,000 |
11/10/2018 | 20,600 | -0.70 ▼ | -3.40 | 21,300 | 21,300 | 19,800 | 154,800 | 3,188,880,000 |
10/10/2018 | 21,200 | -0.40 ▼ | -1.89 | 21,600 | 21,500 | 21,200 | 26,000 | 551,200,000 |
09/10/2018 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 21,900 | 21,500 | 25,400 | 548,640,000 |
08/10/2018 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 22,000 | 21,100 | 47,400 | 1,038,060,000 |
05/10/2018 | 21,600 | -0.50 ▼ | -2.31 | 22,100 | 22,200 | 21,600 | 75,700 | 1,635,120,000 |
04/10/2018 | 22,200 | 0.10 ▲ | 0.45 | 22,100 | 22,200 | 22,000 | 35,500 | 788,100,000 |
03/10/2018 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,300 | 22,000 | 10,200 | 227,460,000 |
02/10/2018 | 22,400 | 0.30 ▲ | 1.34 | 22,100 | 22,800 | 21,800 | 51,700 | 1,158,080,000 |
01/10/2018 | 21,900 | -0.30 ▼ | -1.37 | 22,200 | 22,200 | 21,900 | 62,200 | 1,362,180,000 |
28/09/2018 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,600 | 22,100 | 87,400 | 1,940,280,000 |
27/09/2018 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,500 | 22,000 | 34,600 | 771,580,000 |
26/09/2018 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,700 | 22,300 | 75,800 | 1,697,920,000 |
25/09/2018 | 22,300 | -0.40 ▼ | -1.79 | 22,700 | 22,900 | 21,800 | 53,200 | 1,186,360,000 |
24/09/2018 | 22,800 | -0.30 ▼ | -1.32 | 23,100 | 22,900 | 22,500 | 34,200 | 779,760,000 |
21/09/2018 | 22,700 | -0.30 ▼ | -1.32 | 23,000 | 23,600 | 22,500 | 83,400 | 1,893,180,000 |
20/09/2018 | 23,200 | 1.80 ▲ | 7.76 | 21,400 | 23,600 | 21,800 | 124,400 | 2,886,080,000 |
19/09/2018 | 21,500 | 0.20 ▲ | 0.93 | 21,300 | 22,000 | 21,300 | 28,200 | 606,300,000 |
18/09/2018 | 21,200 | -0.20 ▼ | -0.94 | 21,400 | 21,500 | 21,100 | 17,300 | 366,760,000 |
17/09/2018 | 21,300 | -0.10 ▼ | -0.47 | 21,400 | 21,800 | 21,300 | 30,600 | 651,780,000 |
14/09/2018 | 21,400 | 0.30 ▲ | 1.40 | 21,100 | 21,800 | 21,100 | 40,100 | 858,140,000 |
13/09/2018 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 21,400 | 21,000 | 48,200 | 1,012,200,000 |
12/09/2018 | 21,400 | -0.40 ▼ | -1.87 | 21,800 | 21,800 | 20,900 | 59,100 | 1,264,740,000 |
11/09/2018 | 21,700 | 0.30 ▲ | 1.38 | 21,400 | 22,000 | 21,600 | 63,800 | 1,384,460,000 |
10/09/2018 | 21,600 | 1.00 ▲ | 4.63 | 20,600 | 21,700 | 20,800 | 65,400 | 1,412,640,000 |
07/09/2018 | 20,500 | -0.90 ▼ | -4.39 | 21,400 | 21,400 | 20,000 | 106,100 | 2,175,050,000 |
06/09/2018 | 21,200 | -0.80 ▼ | -3.77 | 22,000 | 22,000 | 20,600 | 68,900 | 1,460,680,000 |
05/09/2018 | 21,700 | -0.90 ▼ | -4.15 | 22,600 | 22,500 | 21,500 | 56,100 | 1,217,370,000 |
04/09/2018 | 22,500 | -0.60 ▼ | -2.67 | 23,100 | 23,000 | 22,400 | 102,200 | 2,299,500,000 |
31/08/2018 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 23,800 | 22,700 | 72,900 | 1,662,120,000 |
30/08/2018 | 23,300 | 1.50 ▲ | 6.44 | 21,800 | 23,300 | 21,800 | 104,500 | 2,434,850,000 |
29/08/2018 | 27,000 | 0.30 ▲ | 1.11 | 26,700 | 28,200 | 26,700 | 130,800 | 3,531,600,000 |
28/08/2018 | 26,800 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,600 | 8,200 | 219,760,000 |
27/08/2018 | 26,600 | -0.30 ▼ | -1.13 | 26,900 | 27,100 | 26,600 | 92,400 | 2,457,840,000 |
24/08/2018 | 26,900 | 0.30 ▲ | 1.12 | 26,600 | 27,000 | 26,600 | 71,500 | 1,923,350,000 |
23/08/2018 | 26,900 | 0.40 ▲ | 1.49 | 26,500 | 26,900 | 26,400 | 48,900 | 1,315,410,000 |
22/08/2018 | 26,400 | -0.20 ▼ | -0.76 | 26,600 | 26,900 | 26,200 | 67,500 | 1,782,000,000 |
21/08/2018 | 26,300 | -0.60 ▼ | -2.28 | 26,900 | 26,900 | 26,100 | 38,100 | 1,002,030,000 |
20/08/2018 | 26,800 | -0.20 ▼ | -0.75 | 27,000 | 27,300 | 26,600 | 54,600 | 1,463,280,000 |
17/08/2018 | 27,000 | 0.60 ▲ | 2.22 | 26,400 | 27,400 | 26,700 | 163,900 | 4,425,300,000 |
16/08/2018 | 26,500 | 0.10 ▲ | 0.38 | 26,400 | 27,000 | 26,000 | 60,500 | 1,603,250,000 |
15/08/2018 | 26,000 | -0.80 ▼ | -3.08 | 26,800 | 27,100 | 25,300 | 89,800 | 2,334,800,000 |
14/08/2018 | 26,900 | 1.30 ▲ | 4.83 | 25,600 | 27,300 | 26,000 | 122,300 | 3,289,870,000 |
13/08/2018 | 25,800 | 0.90 ▲ | 3.49 | 24,900 | 26,000 | 24,800 | 96,100 | 2,479,380,000 |
10/08/2018 | 24,900 | -0.40 ▼ | -1.61 | 25,300 | 25,300 | 24,500 | 52,800 | 1,314,720,000 |
09/08/2018 | 24,800 | -1.00 ▼ | -4.03 | 25,800 | 26,000 | 24,800 | 68,000 | 1,686,400,000 |
08/08/2018 | 25,900 | 0.70 ▲ | 2.70 | 25,200 | 26,500 | 25,300 | 157,900 | 4,089,610,000 |
07/08/2018 | 25,300 | 2.70 ▲ | 10.67 | 22,600 | 25,900 | 23,000 | 287,500 | 7,273,750,000 |
06/08/2018 | 22,900 | 1.10 ▲ | 4.80 | 21,800 | 23,000 | 21,500 | 93,100 | 2,131,990,000 |
03/08/2018 | 22,200 | 1.20 ▲ | 5.41 | 21,000 | 22,200 | 21,000 | 24,600 | 546,120,000 |
02/08/2018 | 20,900 | -0.60 ▼ | -2.87 | 21,500 | 21,900 | 20,700 | 50,700 | 1,059,630,000 |
01/08/2018 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,700 | 20,800 | 98,600 | 2,169,200,000 |
31/07/2018 | 23,100 | -0.10 ▼ | -0.43 | 23,200 | 23,600 | 22,600 | 37,200 | 859,320,000 |
30/07/2018 | 23,600 | 2.00 ▲ | 8.47 | 21,600 | 24,800 | 22,000 | 110,400 | 2,605,440,000 |
27/07/2018 | 22,000 | 2.80 ▲ | 12.73 | 19,200 | 22,000 | 20,000 | 169,800 | 3,735,600,000 |
26/07/2018 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,500 | 19,000 | 44,000 | 853,600,000 |
25/07/2018 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,700 | 19,200 | 11,400 | 220,020,000 |
24/07/2018 | 19,700 | 0.70 ▲ | 3.55 | 19,000 | 19,800 | 18,900 | 16,800 | 330,960,000 |
23/07/2018 | 19,100 | -0.20 ▼ | -1.05 | 19,300 | 19,600 | 18,900 | 18,500 | 353,350,000 |
20/07/2018 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,500 | 19,200 | 28,100 | 545,140,000 |
19/07/2018 | 19,200 | -0.20 ▼ | -1.04 | 19,400 | 19,700 | 19,200 | 48,200 | 925,440,000 |
18/07/2018 | 20,000 | 1.50 ▲ | 7.50 | 18,500 | 20,200 | 18,600 | 34,800 | 696,000,000 |
17/07/2018 | 18,600 | 0.20 ▲ | 1.08 | 18,400 | 18,600 | 18,400 | 3,800 | 70,680,000 |
16/07/2018 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 18,500 | 18,300 | 5,600 | 102,480,000 |
13/07/2018 | 18,700 | 0.80 ▲ | 4.28 | 17,900 | 18,700 | 17,800 | 8,400 | 157,080,000 |
12/07/2018 | 18,400 | 0.50 ▲ | 2.72 | 17,900 | 18,400 | 17,600 | 30,000 | 552,000,000 |
11/07/2018 | 18,200 | -1.00 ▼ | -5.49 | 19,200 | 19,000 | 17,300 | 160,100 | 2,913,820,000 |
10/07/2018 | 19,300 | -0.50 ▼ | -2.59 | 19,800 | 19,600 | 19,000 | 53,400 | 1,030,620,000 |
09/07/2018 | 19,800 | 1.00 ▲ | 5.05 | 18,800 | 20,100 | 19,100 | 33,100 | 655,380,000 |
06/07/2018 | 18,700 | 0.40 ▲ | 2.14 | 18,300 | 20,000 | 16,700 | 92,000 | 1,720,400,000 |
05/07/2018 | 17,900 | -2.00 ▼ | -11.17 | 19,900 | 19,500 | 17,500 | 173,900 | 3,112,810,000 |
04/07/2018 | 19,000 | -1.70 ▼ | -8.95 | 20,700 | 20,800 | 19,000 | 115,100 | 2,186,900,000 |
03/07/2018 | 20,500 | -0.50 ▼ | -2.44 | 21,000 | 21,500 | 20,000 | 34,800 | 713,400,000 |
02/07/2018 | 20,800 | -1.30 ▼ | -6.25 | 22,100 | 22,000 | 20,800 | 8,400 | 174,720,000 |
29/06/2018 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 22,800 | 21,500 | 12,400 | 276,520,000 |
28/06/2018 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 23,000 | 22,000 | 41,200 | 939,360,000 |
27/06/2018 | 22,500 | -1.10 ▼ | -4.89 | 23,600 | 23,600 | 22,300 | 42,400 | 954,000,000 |
26/06/2018 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 24,000 | 23,300 | 14,400 | 339,840,000 |
25/06/2018 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 24,000 | 23,400 | 13,000 | 309,400,000 |
22/06/2018 | 23,700 | 0.20 ▲ | 0.84 | 23,500 | 23,900 | 23,500 | 5,700 | 135,090,000 |
21/06/2018 | 23,800 | 0.20 ▲ | 0.84 | 23,600 | 23,800 | 23,300 | 4,400 | 104,720,000 |
20/06/2018 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,300 | 5,400 | 129,600,000 |
19/06/2018 | 23,500 | -0.80 ▼ | -3.40 | 24,300 | 24,000 | 22,300 | 38,300 | 900,050,000 |
18/06/2018 | 24,100 | -0.10 ▼ | -0.41 | 24,200 | 25,000 | 24,100 | 11,700 | 281,970,000 |
15/06/2018 | 24,500 | 0.30 ▲ | 1.22 | 24,200 | 24,500 | 24,000 | 13,800 | 338,100,000 |
14/06/2018 | 24,500 | 0.30 ▲ | 1.22 | 24,200 | 24,600 | 24,000 | 12,000 | 294,000,000 |
13/06/2018 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,800 | 24,000 | 14,000 | 340,200,000 |
12/06/2018 | 24,000 | -0.70 ▼ | -2.92 | 24,700 | 25,000 | 24,000 | 44,600 | 1,070,400,000 |
11/06/2018 | 24,500 | -0.60 ▼ | -2.45 | 25,100 | 25,100 | 24,300 | 18,600 | 455,700,000 |
08/06/2018 | 25,000 | -1.00 ▼ | -4.00 | 26,000 | 26,000 | 25,000 | 31,800 | 795,000,000 |
07/06/2018 | 25,500 | -0.20 ▼ | -0.78 | 25,700 | 26,400 | 25,500 | 5,500 | 140,250,000 |
06/06/2018 | 25,500 | -0.40 ▼ | -1.57 | 25,900 | 25,900 | 25,500 | 7,600 | 193,800,000 |
05/06/2018 | 25,600 | -0.60 ▼ | -2.34 | 26,200 | 26,200 | 25,500 | 6,200 | 158,720,000 |
04/06/2018 | 26,300 | 0.80 ▲ | 3.04 | 25,500 | 26,700 | 25,100 | 11,500 | 302,450,000 |
01/06/2018 | 25,900 | 1.30 ▲ | 5.02 | 24,600 | 26,400 | 24,600 | 44,900 | 1,162,910,000 |
31/05/2018 | 25,400 | 1.40 ▲ | 5.51 | 24,000 | 25,400 | 22,600 | 26,400 | 670,560,000 |
30/05/2018 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,000 | 24,000 | 1,700 | 40,800,000 |
29/05/2018 | 24,100 | 1.90 ▲ | 7.88 | 22,200 | 24,300 | 22,200 | 32,200 | 776,020,000 |
28/05/2018 | 21,800 | -2.20 ▼ | -10.09 | 24,000 | 23,800 | 21,500 | 59,300 | 1,292,740,000 |
25/05/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,500 | 23,800 | 11,400 | 273,600,000 |
24/05/2018 | 24,400 | 0.80 ▲ | 3.28 | 23,600 | 25,000 | 23,500 | 32,900 | 802,760,000 |
23/05/2018 | 25,000 | -1.00 ▼ | -4.00 | 26,000 | 25,500 | 22,300 | 88,200 | 2,205,000,000 |
22/05/2018 | 25,600 | -1.00 ▼ | -3.91 | 26,600 | 26,500 | 25,600 | 39,800 | 1,018,880,000 |
21/05/2018 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 27,100 | 26,400 | 23,700 | 628,050,000 |
18/05/2018 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,900 | 26,500 | 11,800 | 316,240,000 |
17/05/2018 | 26,800 | -0.20 ▼ | -0.75 | 27,000 | 26,900 | 26,800 | 1,400 | 37,520,000 |
16/05/2018 | 27,000 | -0.10 ▼ | -0.37 | 27,100 | 27,200 | 26,800 | 8,600 | 232,200,000 |
15/05/2018 | 27,300 | 0.30 ▲ | 1.10 | 27,000 | 28,000 | 27,000 | 69,200 | 1,889,160,000 |
14/05/2018 | 26,900 | 0.10 ▲ | 0.37 | 26,800 | 27,000 | 26,600 | 20,800 | 559,520,000 |
11/05/2018 | 27,200 | -0.40 ▼ | -1.47 | 27,600 | 27,400 | 26,000 | 8,900 | 242,080,000 |
10/05/2018 | 27,500 | 0.10 ▲ | 0.36 | 27,400 | 28,000 | 27,000 | 25,400 | 698,500,000 |
09/05/2018 | 27,500 | 0.50 ▲ | 1.82 | 27,000 | 27,600 | 27,000 | 40,400 | 1,111,000,000 |
08/05/2018 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,100 | 27,000 | 55,700 | 1,503,900,000 |
07/05/2018 | 27,200 | 0.20 ▲ | 0.74 | 27,000 | 27,200 | 26,800 | 60,400 | 1,642,880,000 |
04/05/2018 | 26,800 | -0.10 ▼ | -0.37 | 26,900 | 27,300 | 26,800 | 30,000 | 804,000,000 |
03/05/2018 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 27,100 | 26,700 | 43,000 | 1,156,700,000 |
02/05/2018 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 27,100 | 26,600 | 16,800 | 450,240,000 |
27/04/2018 | 26,900 | 0.10 ▲ | 0.37 | 26,800 | 27,700 | 26,100 | 20,900 | 562,210,000 |
26/04/2018 | 26,900 | -1.20 ▼ | -4.46 | 28,100 | 28,100 | 25,500 | 38,300 | 1,030,270,000 |
24/04/2018 | 27,800 | -0.60 ▼ | -2.16 | 28,400 | 28,400 | 27,800 | 40,600 | 1,128,680,000 |
23/04/2018 | 27,800 | -0.70 ▼ | -2.52 | 28,500 | 29,400 | 27,500 | 42,200 | 1,173,160,000 |
20/04/2018 | 28,800 | 0.40 ▲ | 1.39 | 28,400 | 29,100 | 27,800 | 44,300 | 1,275,840,000 |
19/04/2018 | 27,800 | -1.30 ▼ | -4.68 | 29,100 | 29,000 | 27,800 | 107,800 | 2,996,840,000 |
18/04/2018 | 28,700 | -0.40 ▼ | -1.39 | 29,100 | 29,500 | 28,700 | 42,800 | 1,228,360,000 |
13/04/2018 | 27,500 | -0.90 ▼ | -3.27 | 28,400 | 28,400 | 27,500 | 125,500 | 3,451,250,000 |
12/04/2018 | 28,100 | -0.90 ▼ | -3.20 | 29,000 | 29,000 | 28,100 | 150,200 | 4,220,620,000 |
11/04/2018 | 28,800 | -0.50 ▼ | -1.74 | 29,300 | 29,400 | 28,600 | 113,200 | 3,260,160,000 |
10/04/2018 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,900 | 28,500 | 150,600 | 4,427,640,000 |
09/04/2018 | 29,300 | -1.40 ▼ | -4.78 | 30,700 | 30,300 | 27,000 | 206,200 | 6,041,660,000 |
06/04/2018 | 30,500 | -0.20 ▼ | -0.66 | 30,700 | 31,700 | 30,300 | 83,600 | 2,549,800,000 |
05/04/2018 | 30,900 | 1.00 ▲ | 3.24 | 29,900 | 31,400 | 30,000 | 194,200 | 6,000,780,000 |
04/04/2018 | 30,200 | 0.40 ▲ | 1.32 | 29,800 | 30,400 | 29,800 | 133,000 | 4,016,600,000 |
03/04/2018 | 29,900 | -0.10 ▼ | -0.33 | 30,000 | 30,200 | 29,600 | 39,700 | 1,187,030,000 |
02/04/2018 | 30,200 | 0.40 ▲ | 1.32 | 29,800 | 30,500 | 29,700 | 84,500 | 2,551,900,000 |
30/03/2018 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 30,100 | 29,500 | 59,100 | 1,755,270,000 |
29/03/2018 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 30,000 | 29,400 | 49,300 | 1,459,280,000 |
28/03/2018 | 30,000 | -0.50 ▼ | -1.67 | 30,500 | 30,300 | 29,400 | 49,100 | 1,473,000,000 |
27/03/2018 | 30,500 | 0.30 ▲ | 0.98 | 30,200 | 30,900 | 30,300 | 47,700 | 1,454,850,000 |
26/03/2018 | 30,500 | 1.30 ▲ | 4.26 | 29,200 | 31,000 | 29,000 | 71,000 | 2,165,500,000 |
23/03/2018 | 29,800 | -1.50 ▼ | -5.03 | 31,300 | 31,000 | 26,700 | 206,400 | 6,150,720,000 |
22/03/2018 | 31,000 | -1.00 ▼ | -3.23 | 32,000 | 32,000 | 30,700 | 139,500 | 4,324,500,000 |
21/03/2018 | 32,000 | -0.20 ▼ | -0.63 | 32,200 | 33,000 | 31,300 | 239,600 | 7,667,200,000 |
20/03/2018 | 32,400 | 0.40 ▲ | 1.23 | 32,000 | 32,900 | 31,200 | 117,900 | 3,819,960,000 |
19/03/2018 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,400 | 31,900 | 117,400 | 3,756,800,000 |
16/03/2018 | 32,000 | 0.30 ▲ | 0.94 | 31,700 | 33,000 | 31,500 | 174,800 | 5,593,600,000 |
15/03/2018 | 31,800 | -1.00 ▼ | -3.14 | 32,800 | 32,400 | 30,500 | 169,900 | 5,402,820,000 |
14/03/2018 | 32,900 | -0.30 ▼ | -0.91 | 33,200 | 33,500 | 32,300 | 135,400 | 4,454,660,000 |
13/03/2018 | 33,300 | 2.10 ▲ | 6.31 | 31,200 | 34,100 | 32,000 | 319,000 | 10,622,700,000 |
12/03/2018 | 32,200 | 3.50 ▲ | 10.87 | 28,700 | 32,400 | 29,100 | 495,100 | 15,942,220,000 |
09/03/2018 | 29,200 | 0.80 ▲ | 2.74 | 28,400 | 29,300 | 28,200 | 104,300 | 3,045,560,000 |
08/03/2018 | 28,100 | -0.50 ▼ | -1.78 | 28,600 | 28,600 | 28,100 | 142,700 | 4,009,870,000 |
07/03/2018 | 28,400 | -0.30 ▼ | -1.06 | 28,700 | 29,600 | 28,300 | 104,200 | 2,959,280,000 |
06/03/2018 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,000 | 28,300 | 89,700 | 2,592,330,000 |
05/03/2018 | 28,300 | -0.90 ▼ | -3.18 | 29,200 | 30,000 | 28,100 | 173,000 | 4,895,900,000 |
02/03/2018 | 29,200 | -0.10 ▼ | -0.34 | 29,300 | 29,300 | 28,900 | 100,800 | 2,943,360,000 |
01/03/2018 | 28,800 | -1.80 ▼ | -6.25 | 30,600 | 30,200 | 28,500 | 216,100 | 6,223,680,000 |
28/02/2018 | 30,300 | 0.10 ▲ | 0.33 | 30,200 | 31,200 | 29,700 | 102,900 | 3,117,870,000 |
27/02/2018 | 30,500 | 0.50 ▲ | 1.64 | 30,000 | 30,500 | 29,900 | 87,100 | 2,656,550,000 |
26/02/2018 | 30,000 | 1.40 ▲ | 4.67 | 28,600 | 31,400 | 28,600 | 160,300 | 4,809,000,000 |
23/02/2018 | 28,800 | 0.10 ▲ | 0.35 | 28,700 | 29,000 | 28,300 | 36,500 | 1,051,200,000 |
22/02/2018 | 28,300 | -0.90 ▼ | -3.18 | 29,200 | 29,300 | 28,200 | 121,600 | 3,441,280,000 |
21/02/2018 | 29,200 | 0.50 ▲ | 1.71 | 28,700 | 30,000 | 28,300 | 69,500 | 2,029,400,000 |
13/02/2018 | 29,100 | 1.50 ▲ | 5.15 | 27,600 | 29,100 | 27,600 | 125,800 | 3,660,780,000 |
12/02/2018 | 27,700 | 1.20 ▲ | 4.33 | 26,500 | 28,200 | 27,200 | 79,100 | 2,191,070,000 |
09/02/2018 | 27,000 | -0.70 ▼ | -2.59 | 27,700 | 27,700 | 25,000 | 190,900 | 5,154,300,000 |
08/02/2018 | 27,500 | 0.20 ▲ | 0.73 | 27,300 | 28,500 | 26,800 | 191,400 | 5,263,500,000 |
07/02/2018 | 27,600 | 3.60 ▲ | 13.04 | 24,000 | 27,600 | 26,000 | 201,300 | 5,555,880,000 |
06/02/2018 | 25,200 | -2.60 ▼ | -10.32 | 27,800 | 26,100 | 23,700 | 774,700 | 19,522,440,000 |
05/02/2018 | 26,800 | -4.70 ▼ | -17.54 | 31,500 | 31,000 | 26,800 | 457,900 | 12,271,720,000 |
02/02/2018 | 31,000 | -2.60 ▼ | -8.39 | 33,600 | 33,300 | 30,200 | 320,100 | 9,923,100,000 |
01/02/2018 | 32,300 | -3.80 ▼ | -11.76 | 36,100 | 36,100 | 32,000 | 246,900 | 7,974,870,000 |
31/01/2018 | 35,700 | 1.90 ▲ | 5.32 | 33,800 | 37,000 | 33,800 | 189,800 | 6,775,860,000 |
30/01/2018 | 34,500 | 1.40 ▲ | 4.06 | 33,100 | 34,500 | 33,100 | 217,600 | 7,507,200,000 |
29/01/2018 | 33,200 | 0.00 ■■ | 0.00 | 33,200 | 33,600 | 32,300 | 216,300 | 7,181,160,000 |
26/01/2018 | 32,900 | -1.60 ▼ | -4.86 | 34,500 | 34,400 | 32,100 | 213,900 | 7,037,310,000 |
25/01/2018 | 33,900 | 0.00 ■■ | 0.00 | 33,900 | 35,800 | 33,000 | 225,800 | 7,654,620,000 |
24/01/2018 | 34,500 | 4.00 ▲ | 11.59 | 28,600 | 35,000 | 31,500 | 516,100 | 17,805,450,000 |
23/01/2018 | 31,100 | 2.50 ▲ | 8.04 | 28,600 | 31,500 | 29,000 | 388,900 | 12,094,790,000 |
22/01/2018 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 29,200 | 28,100 | 221,000 | 6,364,800,000 |
19/01/2018 | 28,000 | 0.50 ▲ | 1.79 | 27,500 | 29,500 | 27,600 | 224,700 | 6,291,600,000 |
18/01/2018 | 28,500 | 0.20 ▲ | 0.70 | 28,300 | 28,600 | 26,900 | 148,100 | 4,220,850,000 |
17/01/2018 | 27,600 | 0.30 ▲ | 1.09 | 27,300 | 29,000 | 27,300 | 100,400 | 2,771,040,000 |
16/01/2018 | 27,600 | -0.80 ▼ | -2.90 | 28,400 | 28,000 | 26,800 | 263,100 | 7,261,560,000 |
15/01/2018 | 28,000 | -1.40 ▼ | -5.00 | 29,400 | 29,500 | 27,500 | 220,200 | 6,165,600,000 |
12/01/2018 | 29,100 | 0.30 ▲ | 1.03 | 28,800 | 30,500 | 29,000 | 185,700 | 5,403,870,000 |
11/01/2018 | 29,300 | 0.40 ▲ | 1.37 | 28,900 | 29,500 | 28,300 | 257,900 | 7,556,470,000 |
10/01/2018 | 29,000 | -0.90 ▼ | -3.10 | 29,900 | 29,900 | 28,400 | 406,800 | 11,797,200,000 |
09/01/2018 | 29,300 | -0.40 ▼ | -1.37 | 29,700 | 32,000 | 29,000 | 287,000 | 8,409,100,000 |
08/01/2018 | 29,900 | 2.50 ▲ | 8.36 | 27,400 | 30,500 | 27,600 | 229,500 | 6,862,050,000 |
05/01/2018 | 28,000 | 3.00 ▲ | 10.71 | 25,000 | 28,700 | 25,300 | 531,500 | 14,882,000,000 |
04/01/2018 | 25,400 | 0.20 ▲ | 0.79 | 25,200 | 25,400 | 24,500 | 200,300 | 5,087,620,000 |
03/01/2018 | 25,000 | 0.40 ▲ | 1.60 | 24,600 | 26,000 | 24,800 | 164,900 | 4,122,500,000 |
02/01/2018 | 24,800 | 0.60 ▲ | 2.42 | 24,200 | 25,000 | 24,200 | 116,800 | 2,896,640,000 |
29/12/2017 | 24,400 | -0.60 ▼ | -2.40 | 24,800 | 24,800 | 23,900 | 231,910 | 5,658,604,000 |
28/12/2017 | 25,000 | -0.20 ▼ | -0.79 | 25,300 | 25,700 | 24,500 | 201,100 | 5,027,500,000 |
27/12/2017 | 25,400 | 1.20 ▲ | 4.96 | 24,300 | 25,800 | 24,300 | 311,861 | 7,921,269,400 |
26/12/2017 | 24,000 | 0.10 ▲ | 0.42 | 24,000 | 24,600 | 23,800 | 139,210 | 3,341,040,000 |
25/12/2017 | 24,200 | 0.90 ▲ | 3.86 | 23,600 | 24,500 | 23,100 | 368,010 | 8,905,842,000 |
22/12/2017 | 23,600 | 1.70 ▲ | 7.76 | 21,900 | 24,000 | 21,600 | 401,800 | 9,482,480,000 |
21/12/2017 | 21,800 | -0.30 ▼ | -1.36 | 22,500 | 22,500 | 21,400 | 177,762 | 3,875,211,600 |
20/12/2017 | 22,000 | 0.40 ▲ | 1.85 | 21,400 | 22,700 | 21,100 | 449,050 | 9,879,100,000 |
19/12/2017 | 21,700 | -0.20 ▼ | -0.91 | 21,500 | 21,900 | 21,300 | 304,539 | 6,608,496,300 |
18/12/2017 | 21,900 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 21,500 | 269,950 | 5,911,905,000 |
15/12/2017 | 22,100 | 1.60 ▲ | 7.80 | 21,200 | 22,300 | 21,200 | 378,240 | 8,359,104,000 |
14/12/2017 | 20,800 | 1.50 ▲ | 7.77 | 19,000 | 21,400 | 18,800 | 630,852 | 13,121,721,600 |
13/12/2017 | 19,000 | -0.60 ▼ | -3.06 | 19,600 | 19,700 | 18,800 | 251,490 | 4,778,310,000 |
12/12/2017 | 19,400 | -2.00 ▼ | -9.35 | 20,700 | 20,900 | 18,800 | 244,990 | 4,752,806,000 |
11/12/2017 | 20,700 | 1.00 ▲ | 5.08 | 21,000 | 22,500 | 20,400 | 535,842 | 11,091,929,400 |
08/12/2017 | 20,400 | 2.60 ▲ | 14.61 | 17,900 | 20,400 | 17,900 | 1,053,610 | 21,493,644,000 |
07/12/2017 | 17,800 | 0.50 ▲ | 2.89 | 17,500 | 18,000 | 17,300 | 112,070 | 1,994,846,000 |
06/12/2017 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,500 | 17,200 | 134,300 | 2,336,820,000 |
05/12/2017 | 17,400 | -0.40 ▼ | -2.25 | 17,800 | 17,800 | 17,300 | 210,490 | 3,662,526,000 |
04/12/2017 | 17,800 | 0.00 ■■ | 0.00 | 17,700 | 18,000 | 17,700 | 161,150 | 2,868,470,000 |
01/12/2017 | 17,900 | -0.10 ▼ | -0.56 | 17,800 | 18,000 | 17,600 | 119,100 | 2,131,890,000 |
30/11/2017 | 18,000 | -0.10 ▼ | -0.55 | 18,300 | 18,400 | 17,700 | 149,280 | 2,687,040,000 |
29/11/2017 | 18,100 | 0.40 ▲ | 2.26 | 17,900 | 18,300 | 17,700 | 359,901 | 6,514,208,100 |
28/11/2017 | 17,900 | 0.00 ■■ | 0.00 | 17,800 | 18,000 | 17,500 | 136,900 | 2,450,510,000 |
27/11/2017 | 17,500 | -0.70 ▼ | -3.85 | 18,300 | 18,300 | 17,500 | 309,027 | 5,407,972,500 |
24/11/2017 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,300 | 18,000 | 91,500 | 1,665,300,000 |
23/11/2017 | 18,000 | -0.40 ▼ | -2.17 | 18,400 | 18,800 | 17,800 | 125,450 | 2,258,100,000 |
22/11/2017 | 18,600 | 0.80 ▲ | 4.49 | 17,900 | 18,700 | 17,900 | 514,870 | 9,576,582,000 |
21/11/2017 | 17,600 | -0.30 ▼ | -1.68 | 17,900 | 18,000 | 17,500 | 111,600 | 1,964,160,000 |
20/11/2017 | 17,800 | -0.10 ▼ | -0.56 | 18,100 | 18,200 | 17,500 | 89,810 | 1,598,618,000 |
17/11/2017 | 17,900 | 0.10 ▲ | 0.56 | 17,700 | 18,500 | 17,600 | 389,920 | 6,979,568,000 |
16/11/2017 | 17,800 | 0.70 ▲ | 4.09 | 16,900 | 18,100 | 16,900 | 382,830 | 6,814,374,000 |
15/11/2017 | 17,100 | 0.30 ▲ | 1.79 | 16,900 | 17,300 | 16,800 | 92,400 | 1,580,040,000 |
14/11/2017 | 16,800 | 0.30 ▲ | 1.82 | 16,600 | 17,000 | 16,600 | 138,900 | 2,333,520,000 |
13/11/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 17,000 | 16,400 | 142,500 | 2,351,250,000 |
10/11/2017 | 16,500 | -0.30 ▼ | -1.79 | 16,900 | 17,300 | 16,500 | 133,827 | 2,208,145,500 |
09/11/2017 | 16,800 | -0.40 ▼ | -2.33 | 16,900 | 17,300 | 16,800 | 38,600 | 648,480,000 |
08/11/2017 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,400 | 16,600 | 52,800 | 908,160,000 |
07/11/2017 | 17,300 | 0.90 ▲ | 5.49 | 16,400 | 17,400 | 16,400 | 229,620 | 3,972,426,000 |
06/11/2017 | 16,400 | -0.10 ▼ | -0.61 | 16,300 | 16,600 | 16,200 | 66,200 | 1,085,680,000 |
03/11/2017 | 16,500 | 0.10 ▲ | 0.61 | 16,800 | 16,800 | 16,200 | 128,100 | 2,113,650,000 |
02/11/2017 | 16,400 | -0.20 ▼ | -1.20 | 16,900 | 17,000 | 16,200 | 179,510 | 2,943,964,000 |
01/11/2017 | 16,600 | -0.30 ▼ | -1.78 | 16,700 | 17,100 | 16,500 | 68,600 | 1,138,760,000 |
31/10/2017 | 16,900 | -0.70 ▼ | -3.98 | 17,400 | 17,400 | 16,900 | 185,200 | 3,129,880,000 |
30/10/2017 | 17,600 | 0.10 ▲ | 0.57 | 18,500 | 18,500 | 17,400 | 111,300 | 1,958,880,000 |
27/10/2017 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,800 | 17,400 | 75,900 | 1,328,250,000 |
26/10/2017 | 17,600 | 0.20 ▲ | 1.15 | 17,400 | 17,800 | 17,200 | 151,708 | 2,670,060,800 |
25/10/2017 | 17,400 | -0.20 ▼ | -1.14 | 18,000 | 18,000 | 17,300 | 93,220 | 1,622,028,000 |
24/10/2017 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,800 | 17,500 | 101,509 | 1,786,558,400 |
23/10/2017 | 17,600 | 0.00 ■■ | 0.00 | 17,900 | 18,000 | 17,400 | 282,608 | 4,973,900,800 |
20/10/2017 | 17,600 | 0.10 ▲ | 0.57 | 17,000 | 18,200 | 17,000 | 192,650 | 3,390,640,000 |
19/10/2017 | 17,500 | 0.10 ▲ | 0.57 | 17,400 | 17,900 | 17,300 | 204,209 | 3,573,657,500 |
18/10/2017 | 17,400 | -1.00 ▼ | -5.43 | 18,500 | 18,600 | 17,300 | 269,450 | 4,688,430,000 |
17/10/2017 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 19,100 | 18,300 | 194,910 | 3,586,344,000 |
16/10/2017 | 18,500 | 0.90 ▲ | 5.11 | 17,600 | 19,400 | 17,600 | 756,569 | 13,996,526,500 |
13/10/2017 | 17,600 | 0.60 ▲ | 3.53 | 17,000 | 17,700 | 16,800 | 307,899 | 5,419,022,400 |
12/10/2017 | 17,000 | 0.10 ▲ | 0.59 | 17,100 | 17,100 | 16,700 | 189,400 | 3,219,800,000 |
11/10/2017 | 16,900 | 0.20 ▲ | 1.20 | 16,800 | 17,200 | 16,800 | 97,920 | 1,654,848,000 |
10/10/2017 | 16,700 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,500 | 80,300 | 1,341,010,000 |
09/10/2017 | 16,700 | -0.30 ▼ | -1.76 | 16,900 | 17,000 | 16,700 | 36,500 | 609,550,000 |
06/10/2017 | 17,000 | 0.10 ▲ | 0.59 | 17,100 | 17,300 | 16,900 | 76,520 | 1,300,840,000 |
05/10/2017 | 16,900 | -0.10 ▼ | -0.59 | 16,900 | 17,300 | 16,500 | 83,911 | 1,418,095,900 |
04/10/2017 | 17,000 | 0.70 ▲ | 4.29 | 16,500 | 17,500 | 16,100 | 90,100 | 1,531,700,000 |
03/10/2017 | 16,300 | -0.60 ▼ | -3.55 | 17,100 | 17,100 | 16,000 | 152,343 | 2,483,190,900 |
02/10/2017 | 16,900 | -0.40 ▼ | -2.31 | 17,100 | 17,400 | 16,800 | 209,314 | 3,537,406,600 |
29/09/2017 | 17,300 | 0.10 ▲ | 0.58 | 17,400 | 17,700 | 17,200 | 179,200 | 3,100,160,000 |
28/09/2017 | 17,200 | -0.10 ▼ | -0.58 | 17,500 | 17,600 | 17,100 | 152,754 | 2,627,368,800 |
27/09/2017 | 17,300 | -0.70 ▼ | -3.89 | 17,600 | 18,100 | 17,300 | 200,833 | 3,474,410,900 |
26/09/2017 | 18,000 | 0.20 ▲ | 1.12 | 17,800 | 18,700 | 17,700 | 211,160 | 3,800,880,000 |
25/09/2017 | 17,800 | 0.80 ▲ | 4.71 | 16,800 | 18,500 | 16,800 | 517,091 | 9,204,219,800 |
22/09/2017 | 17,000 | 0.40 ▲ | 2.41 | 16,700 | 17,100 | 16,300 | 181,510 | 3,085,670,000 |
21/09/2017 | 16,600 | -0.80 ▼ | -4.60 | 17,300 | 17,400 | 16,600 | 326,766 | 5,424,315,600 |
20/09/2017 | 17,400 | -0.20 ▼ | -1.14 | 18,000 | 18,000 | 17,100 | 225,140 | 3,917,436,000 |
19/09/2017 | 17,600 | -0.40 ▼ | -2.22 | 17,900 | 18,400 | 17,600 | 292,950 | 5,155,920,000 |
18/09/2017 | 18,000 | 0.10 ▲ | 0.56 | 17,800 | 18,400 | 17,700 | 181,871 | 3,273,678,000 |
15/09/2017 | 17,900 | 0.00 ■■ | 0.00 | 17,600 | 18,100 | 17,400 | 216,520 | 3,875,708,000 |
14/09/2017 | 17,900 | -0.10 ▼ | -0.56 | 17,900 | 18,700 | 17,500 | 419,570 | 7,510,303,000 |
13/09/2017 | 18,000 | -0.70 ▼ | -3.74 | 18,500 | 19,700 | 17,500 | 587,391 | 10,573,038,000 |
12/09/2017 | 18,700 | -0.30 ▼ | -1.58 | 19,000 | 19,800 | 18,500 | 388,950 | 7,273,365,000 |
11/09/2017 | 19,000 | 0.90 ▲ | 4.97 | 18,500 | 20,200 | 18,100 | 687,810 | 13,068,390,000 |
08/09/2017 | 18,100 | 0.60 ▲ | 3.43 | 17,500 | 18,500 | 17,100 | 617,320 | 11,173,492,000 |
07/09/2017 | 17,500 | 0.60 ▲ | 3.55 | 17,200 | 18,800 | 16,900 | 559,300 | 9,787,750,000 |
06/09/2017 | 16,900 | 0.90 ▲ | 5.62 | 16,200 | 16,900 | 16,200 | 562,770 | 9,510,813,000 |
05/09/2017 | 16,000 | 0.90 ▲ | 5.96 | 15,200 | 16,500 | 15,100 | 735,741 | 11,771,856,000 |
01/09/2017 | 15,100 | 0.00 ■■ | 0.00 | 15,300 | 15,500 | 14,900 | 168,900 | 2,550,390,000 |
31/08/2017 | 15,100 | -0.20 ▼ | -1.31 | 15,500 | 15,500 | 15,000 | 642,220 | 9,697,522,000 |
30/08/2017 | 15,300 | 0.40 ▲ | 2.68 | 14,800 | 15,300 | 14,800 | 670,700 | 10,261,710,000 |
29/08/2017 | 14,900 | 0.60 ▲ | 4.20 | 14,300 | 14,900 | 14,300 | 361,500 | 5,386,350,000 |
28/08/2017 | 14,300 | 0.20 ▲ | 1.42 | 14,000 | 14,300 | 13,900 | 83,000 | 1,186,900,000 |
25/08/2017 | 14,100 | -0.10 ▼ | -0.70 | 14,300 | 14,300 | 14,000 | 121,300 | 1,710,330,000 |
24/08/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,100 | 97,000 | 1,377,400,000 |
23/08/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,100 | 14,300 | 14,100 | 53,700 | 762,540,000 |
22/08/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,000 | 91,500 | 1,299,300,000 |
21/08/2017 | 14,200 | -0.20 ▼ | -1.39 | 14,800 | 14,800 | 14,200 | 81,100 | 1,151,620,000 |
18/08/2017 | 14,400 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,200 | 44,600 | 642,240,000 |
17/08/2017 | 14,400 | -0.30 ▼ | -2.04 | 14,900 | 14,900 | 14,400 | 70,800 | 1,019,520,000 |
16/08/2017 | 14,700 | 0.60 ▲ | 4.26 | 14,200 | 15,200 | 14,200 | 346,310 | 5,090,757,000 |
15/08/2017 | 14,100 | -0.10 ▼ | -0.70 | 14,200 | 14,300 | 14,100 | 21,110 | 297,651,000 |
14/08/2017 | 14,200 | 0.10 ▲ | 0.71 | 14,200 | 14,200 | 14,000 | 89,700 | 1,273,740,000 |
11/08/2017 | 14,100 | -0.10 ▼ | -0.70 | 14,100 | 14,300 | 14,100 | 54,800 | 772,680,000 |
10/08/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,600 | 14,800 | 14,200 | 63,800 | 905,960,000 |
09/08/2017 | 14,200 | -0.10 ▼ | -0.70 | 14,200 | 14,300 | 14,100 | 101,000 | 1,434,200,000 |
08/08/2017 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,300 | 53,200 | 760,760,000 |
07/08/2017 | 14,400 | 0.00 ■■ | 0.00 | 14,300 | 14,500 | 14,300 | 48,600 | 699,840,000 |
04/08/2017 | 14,400 | -0.10 ▼ | -0.69 | 14,800 | 14,800 | 14,100 | 114,600 | 1,650,240,000 |
03/08/2017 | 14,500 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,300 | 137,700 | 1,996,650,000 |
02/08/2017 | 14,500 | -0.20 ▼ | -1.36 | 14,600 | 14,600 | 14,500 | 90,100 | 1,306,450,000 |
01/08/2017 | 14,700 | 0.30 ▲ | 2.08 | 14,500 | 14,800 | 14,400 | 75,200 | 1,105,440,000 |
31/07/2017 | 14,400 | -0.30 ▼ | -2.04 | 14,600 | 14,800 | 14,400 | 165,200 | 2,378,880,000 |
28/07/2017 | 14,700 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,600 | 28,900 | 424,830,000 |
27/07/2017 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,500 | 47,600 | 699,720,000 |
26/07/2017 | 14,700 | 0.10 ▲ | 0.68 | 14,800 | 14,800 | 14,600 | 51,635 | 759,034,500 |
25/07/2017 | 14,600 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,600 | 131,700 | 1,922,820,000 |
24/07/2017 | 14,600 | 0.00 ■■ | 0.00 | 14,700 | 14,900 | 14,600 | 141,900 | 2,071,740,000 |
21/07/2017 | 14,600 | -0.20 ▼ | -1.35 | 14,900 | 14,900 | 14,600 | 55,500 | 810,300,000 |
20/07/2017 | 14,800 | -0.10 ▼ | -0.67 | 14,900 | 14,900 | 14,800 | 50,700 | 750,360,000 |
19/07/2017 | 14,900 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,900 | 48,950 | 729,355,000 |
18/07/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,700 | 15,100 | 14,700 | 254,600 | 3,793,540,000 |
17/07/2017 | 14,900 | -0.10 ▼ | -0.67 | 14,900 | 15,000 | 14,800 | 277,720 | 4,138,028,000 |
14/07/2017 | 15,000 | 0.10 ▲ | 0.67 | 15,100 | 15,100 | 14,900 | 181,800 | 2,727,000,000 |
13/07/2017 | 14,900 | -0.30 ▼ | -1.97 | 15,100 | 15,100 | 14,800 | 121,000 | 1,802,900,000 |
12/07/2017 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,400 | 15,000 | 144,000 | 2,188,800,000 |
11/07/2017 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 14,900 | 115,000 | 1,736,500,000 |
10/07/2017 | 15,200 | -0.10 ▼ | -0.65 | 15,300 | 15,800 | 15,000 | 275,500 | 4,187,600,000 |
07/07/2017 | 15,300 | 0.50 ▲ | 3.38 | 14,800 | 15,300 | 14,700 | 211,600 | 3,237,480,000 |
06/07/2017 | 14,800 | -0.10 ▼ | -0.67 | 14,800 | 14,800 | 14,700 | 136,700 | 2,023,160,000 |
05/07/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,700 | 53,300 | 794,170,000 |
04/07/2017 | 14,900 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,800 | 56,600 | 843,340,000 |
03/07/2017 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,800 | 44,200 | 658,580,000 |
30/06/2017 | 15,000 | 0.10 ▲ | 0.67 | 15,100 | 15,100 | 15,000 | 36,455 | 546,825,000 |
29/06/2017 | 14,900 | -0.10 ▼ | -0.67 | 16,800 | 16,800 | 14,900 | 80,900 | 1,205,410,000 |
28/06/2017 | 15,000 | 0.20 ▲ | 1.35 | 15,300 | 15,300 | 14,900 | 94,800 | 1,422,000,000 |
27/06/2017 | 14,800 | -0.20 ▼ | -1.33 | 15,300 | 15,300 | 14,800 | 132,300 | 1,958,040,000 |
26/06/2017 | 15,000 | 0.10 ▲ | 0.67 | 15,300 | 15,300 | 14,900 | 70,000 | 1,050,000,000 |
23/06/2017 | 14,900 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,800 | 99,000 | 1,475,100,000 |
22/06/2017 | 14,900 | -0.20 ▼ | -1.32 | 15,000 | 15,200 | 14,900 | 203,000 | 3,024,700,000 |
21/06/2017 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 15,000 | 72,450 | 1,093,995,000 |
20/06/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,100 | 262,900 | 3,996,080,000 |
19/06/2017 | 15,200 | 0.10 ▲ | 0.66 | 15,400 | 15,400 | 15,000 | 79,500 | 1,208,400,000 |
16/06/2017 | 15,100 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,100 | 59,000 | 890,900,000 |
15/06/2017 | 15,100 | -0.20 ▼ | -1.31 | 15,100 | 15,300 | 15,000 | 97,300 | 1,469,230,000 |
14/06/2017 | 15,300 | -0.20 ▼ | -1.29 | 15,200 | 15,300 | 15,100 | 174,700 | 2,672,910,000 |
13/06/2017 | 15,500 | 0.10 ▲ | 0.65 | 16,000 | 16,000 | 15,200 | 95,000 | 1,472,500,000 |
12/06/2017 | 15,400 | 0.10 ▲ | 0.65 | 16,500 | 16,500 | 15,300 | 66,900 | 1,030,260,000 |
09/06/2017 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,200 | 157,502 | 2,409,780,600 |
08/06/2017 | 15,300 | -0.50 ▼ | -3.16 | 16,600 | 16,600 | 15,300 | 206,200 | 3,154,860,000 |
07/06/2017 | 15,800 | -0.10 ▼ | -0.63 | 15,700 | 16,000 | 15,600 | 94,170 | 1,487,886,000 |
06/06/2017 | 15,900 | -0.10 ▼ | -0.62 | 16,600 | 16,600 | 15,500 | 188,450 | 2,996,355,000 |
05/06/2017 | 16,000 | 1.00 ▲ | 6.67 | 15,100 | 16,700 | 15,100 | 679,300 | 10,868,800,000 |
02/06/2017 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,200 | 14,800 | 101,200 | 1,518,000,000 |
01/06/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,900 | 69,300 | 1,032,570,000 |
31/05/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,800 | 66,100 | 984,890,000 |
30/05/2017 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 22,740 | 338,826,000 |
29/05/2017 | 15,000 | -0.10 ▼ | -0.66 | 15,100 | 15,100 | 14,800 | 64,340 | 965,100,000 |
26/05/2017 | 15,100 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 14,800 | 77,720 | 1,173,572,000 |
25/05/2017 | 15,100 | 0.10 ▲ | 0.67 | 14,900 | 15,200 | 14,900 | 64,800 | 978,480,000 |
24/05/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 14,900 | 67,400 | 1,011,000,000 |
23/05/2017 | 15,000 | -0.20 ▼ | -1.32 | 15,200 | 15,300 | 14,900 | 76,300 | 1,144,500,000 |
22/05/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,400 | 14,900 | 141,707 | 2,153,946,400 |
19/05/2017 | 15,200 | -0.20 ▼ | -1.30 | 15,500 | 15,500 | 15,200 | 55,700 | 846,640,000 |
18/05/2017 | 15,400 | 0.00 ■■ | 0.00 | 15,500 | 15,700 | 15,300 | 106,000 | 1,632,400,000 |
17/05/2017 | 15,400 | 0.20 ▲ | 1.32 | 15,300 | 15,600 | 15,300 | 157,972 | 2,432,768,800 |
16/05/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 15,000 | 73,900 | 1,123,280,000 |
15/05/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,000 | 100,300 | 1,524,560,000 |
09/05/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 14,900 | 101,700 | 1,545,840,000 |
08/05/2017 | 15,200 | -0.30 ▼ | -1.94 | 15,700 | 15,700 | 15,000 | 129,300 | 1,965,360,000 |
05/05/2017 | 15,500 | 0.60 ▲ | 4.03 | 15,100 | 15,800 | 15,100 | 214,222 | 3,320,441,000 |
04/05/2017 | 14,900 | -0.30 ▼ | -1.97 | 15,300 | 15,300 | 14,900 | 84,200 | 1,254,580,000 |
03/05/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,100 | 33,900 | 515,280,000 |
28/04/2017 | 15,200 | -0.20 ▼ | -1.30 | 15,200 | 15,300 | 15,000 | 121,100 | 1,840,720,000 |
27/04/2017 | 15,400 | 0.00 ■■ | 0.00 | 15,100 | 15,500 | 15,100 | 20,910 | 322,014,000 |
26/04/2017 | 15,400 | 0.20 ▲ | 1.32 | 15,200 | 15,400 | 15,000 | 36,400 | 560,560,000 |
25/04/2017 | 15,200 | -0.20 ▼ | -1.30 | 15,500 | 15,500 | 15,100 | 73,372 | 1,115,254,400 |
24/04/2017 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,100 | 23,400 | 360,360,000 |
21/04/2017 | 15,400 | -0.10 ▼ | -0.65 | 15,700 | 15,700 | 15,300 | 139,900 | 2,154,460,000 |
20/04/2017 | 15,500 | -0.30 ▼ | -1.90 | 15,900 | 16,200 | 15,500 | 67,000 | 1,038,500,000 |
19/04/2017 | 15,800 | 0.30 ▲ | 1.94 | 15,900 | 15,900 | 15,500 | 100,800 | 1,592,640,000 |
18/04/2017 | 15,500 | -0.10 ▼ | -0.64 | 15,500 | 15,600 | 15,300 | 108,600 | 1,683,300,000 |
17/04/2017 | 15,600 | -0.60 ▼ | -3.70 | 16,000 | 16,600 | 14,800 | 154,000 | 2,402,400,000 |
14/04/2017 | 16,200 | -0.10 ▼ | -0.61 | 16,300 | 16,400 | 16,000 | 169,000 | 2,737,800,000 |
13/04/2017 | 16,300 | -0.20 ▼ | -1.21 | 16,500 | 16,600 | 16,200 | 89,500 | 1,458,850,000 |
12/04/2017 | 16,500 | 0.50 ▲ | 3.12 | 15,900 | 16,700 | 15,900 | 229,100 | 3,780,150,000 |
11/04/2017 | 16,000 | 0.10 ▲ | 0.63 | 16,000 | 16,200 | 15,900 | 94,400 | 1,510,400,000 |
10/04/2017 | 15,900 | -0.10 ▼ | -0.62 | 15,900 | 16,000 | 15,800 | 57,600 | 915,840,000 |
07/04/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,100 | 16,300 | 15,800 | 72,520 | 1,160,320,000 |
05/04/2017 | 16,000 | -0.40 ▼ | -2.44 | 16,800 | 16,800 | 15,800 | 208,000 | 3,328,000,000 |
04/04/2017 | 16,400 | 0.20 ▲ | 1.23 | 16,200 | 16,500 | 16,200 | 121,809 | 1,997,667,600 |
03/04/2017 | 16,200 | -0.20 ▼ | -1.22 | 16,500 | 16,600 | 16,100 | 211,109 | 3,419,965,800 |
31/03/2017 | 16,400 | 0.10 ▲ | 0.61 | 16,400 | 16,700 | 16,300 | 186,622 | 3,060,600,800 |
30/03/2017 | 16,300 | -0.40 ▼ | -2.40 | 16,700 | 16,800 | 16,200 | 186,609 | 3,041,726,700 |
29/03/2017 | 16,700 | -0.40 ▼ | -2.34 | 17,200 | 17,400 | 16,500 | 183,300 | 3,061,110,000 |
28/03/2017 | 17,100 | 0.00 ■■ | 0.00 | 17,200 | 17,700 | 16,800 | 248,350 | 4,246,785,000 |
27/03/2017 | 17,100 | 1.10 ▲ | 6.88 | 16,100 | 17,500 | 16,100 | 559,612 | 9,569,365,200 |
24/03/2017 | 16,000 | 0.20 ▲ | 1.27 | 15,800 | 16,000 | 15,700 | 108,000 | 1,728,000,000 |
23/03/2017 | 15,800 | 0.20 ▲ | 1.28 | 15,800 | 15,800 | 15,500 | 190,190 | 3,005,002,000 |
22/03/2017 | 15,600 | -0.40 ▼ | -2.50 | 15,900 | 16,000 | 15,600 | 147,500 | 2,301,000,000 |
21/03/2017 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,300 | 15,900 | 93,910 | 1,502,560,000 |
20/03/2017 | 15,900 | -0.10 ▼ | -0.62 | 15,900 | 16,000 | 15,800 | 118,782 | 1,888,633,800 |
17/03/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,700 | 148,700 | 2,379,200,000 |
16/03/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,900 | 88,464 | 1,415,424,000 |
15/03/2017 | 16,000 | -0.10 ▼ | -0.62 | 16,200 | 16,400 | 15,800 | 106,200 | 1,699,200,000 |
14/03/2017 | 16,100 | 0.40 ▲ | 2.55 | 15,900 | 16,800 | 15,700 | 196,901 | 3,170,106,100 |
13/03/2017 | 15,700 | -0.10 ▼ | -0.63 | 15,600 | 16,100 | 15,600 | 110,372 | 1,732,840,400 |
10/03/2017 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,500 | 136,600 | 2,158,280,000 |
09/03/2017 | 15,900 | -0.30 ▼ | -1.85 | 16,100 | 16,500 | 15,800 | 74,601 | 1,186,155,900 |
08/03/2017 | 16,200 | 0.30 ▲ | 1.89 | 15,900 | 16,500 | 15,900 | 104,900 | 1,699,380,000 |
07/03/2017 | 15,900 | 0.10 ▲ | 0.63 | 15,500 | 16,200 | 15,500 | 97,300 | 1,547,070,000 |
06/03/2017 | 15,800 | -0.60 ▼ | -3.66 | 16,300 | 16,300 | 15,400 | 208,409 | 3,292,862,200 |
03/03/2017 | 16,400 | -0.20 ▼ | -1.20 | 16,000 | 16,800 | 16,000 | 173,930 | 2,852,452,000 |
02/03/2017 | 16,600 | -0.20 ▼ | -1.19 | 17,000 | 17,000 | 16,200 | 146,220 | 2,427,252,000 |
01/03/2017 | 16,800 | 0.90 ▲ | 5.66 | 16,000 | 17,500 | 15,700 | 448,009 | 7,526,551,200 |
28/02/2017 | 15,900 | 0.40 ▲ | 2.58 | 15,500 | 16,500 | 15,500 | 253,900 | 4,037,010,000 |
27/02/2017 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 16,200 | 14,800 | 223,161 | 3,458,995,500 |
24/02/2017 | 15,600 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,000 | 182,440 | 2,846,064,000 |
23/02/2017 | 15,600 | -1.10 ▼ | -6.59 | 16,100 | 16,900 | 15,600 | 451,970 | 7,050,732,000 |
22/02/2017 | 16,700 | 0.10 ▲ | 0.60 | 18,900 | 19,000 | 16,700 | 861,875 | 14,393,312,500 |
21/02/2017 | 16,600 | 1.50 ▲ | 9.93 | 15,100 | 16,600 | 15,100 | 201,509 | 3,345,049,400 |
20/02/2017 | 15,100 | 2.00 ▲ | 15.27 | 13,400 | 15,100 | 13,400 | 640,951 | 9,678,360,100 |
17/02/2017 | 13,100 | -0.30 ▼ | -2.24 | 13,500 | 13,600 | 13,100 | 389,500 | 5,102,450,000 |
16/02/2017 | 13,400 | -0.30 ▼ | -2.19 | 13,700 | 13,800 | 13,400 | 77,700 | 1,041,180,000 |
15/02/2017 | 13,700 | 0.00 ■■ | 0.00 | 13,600 | 13,700 | 13,600 | 120,300 | 1,648,110,000 |
14/02/2017 | 13,700 | -0.10 ▼ | -0.72 | 13,700 | 13,800 | 13,600 | 59,700 | 817,890,000 |
13/02/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,700 | 124,420 | 1,716,996,000 |
10/02/2017 | 13,800 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,700 | 57,100 | 787,980,000 |
09/02/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,200 | 13,900 | 52,900 | 735,310,000 |
08/02/2017 | 14,000 | 0.40 ▲ | 2.94 | 13,800 | 14,500 | 13,400 | 194,200 | 2,718,800,000 |
07/02/2017 | 13,600 | -0.10 ▼ | -0.73 | 13,600 | 13,700 | 13,500 | 28,600 | 388,960,000 |
06/02/2017 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 13,400 | 83,400 | 1,142,580,000 |
03/02/2017 | 13,700 | -0.10 ▼ | -0.72 | 13,600 | 13,900 | 13,500 | 58,100 | 795,970,000 |
02/02/2017 | 13,800 | 0.40 ▲ | 2.99 | 13,400 | 14,000 | 13,200 | 43,200 | 596,160,000 |
25/01/2017 | 13,400 | 0.20 ▲ | 1.52 | 13,600 | 13,600 | 13,200 | 24,300 | 325,620,000 |
24/01/2017 | 13,200 | -0.30 ▼ | -2.22 | 13,200 | 13,500 | 13,000 | 62,500 | 825,000,000 |
23/01/2017 | 13,500 | 0.10 ▲ | 0.75 | 13,400 | 13,600 | 13,400 | 47,900 | 646,650,000 |
20/01/2017 | 13,400 | 0.10 ▲ | 0.75 | 13,400 | 13,500 | 13,400 | 18,700 | 250,580,000 |
19/01/2017 | 13,300 | -0.30 ▼ | -2.21 | 13,600 | 13,600 | 13,200 | 19,700 | 262,010,000 |
18/01/2017 | 13,600 | -0.20 ▼ | -1.45 | 13,800 | 13,800 | 13,500 | 43,700 | 594,320,000 |
17/01/2017 | 13,800 | 0.10 ▲ | 0.73 | 13,600 | 14,000 | 13,600 | 41,800 | 576,840,000 |
16/01/2017 | 13,700 | -0.10 ▼ | -0.72 | 14,100 | 14,100 | 13,700 | 42,600 | 583,620,000 |
13/01/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,700 | 45,900 | 633,420,000 |
12/01/2017 | 13,800 | -0.20 ▼ | -1.43 | 14,100 | 14,200 | 13,800 | 53,300 | 735,540,000 |
11/01/2017 | 14,000 | 0.20 ▲ | 1.45 | 13,900 | 14,100 | 13,800 | 37,020 | 518,280,000 |
10/01/2017 | 13,800 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,600 | 82,023 | 1,131,917,400 |
09/01/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,100 | 13,800 | 39,600 | 550,440,000 |
06/01/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 13,900 | 76,710 | 1,073,940,000 |
05/01/2017 | 14,000 | -0.50 ▼ | -3.45 | 14,500 | 14,500 | 13,900 | 127,300 | 1,782,200,000 |
04/01/2017 | 14,500 | -0.20 ▼ | -1.36 | 14,800 | 14,800 | 14,300 | 122,400 | 1,774,800,000 |
03/01/2017 | 14,700 | -0.10 ▼ | -0.68 | 14,700 | 14,700 | 14,600 | 33,200 | 488,040,000 |
30/12/2016 | 14,800 | 0.20 ▲ | 1.37 | 14,600 | 14,900 | 14,500 | 54,100 | 800,680,000 |
29/12/2016 | 14,600 | 0.10 ▲ | 0.69 | 14,500 | 14,700 | 14,500 | 19,500 | 284,700,000 |
28/12/2016 | 14,500 | -0.10 ▼ | -0.68 | 14,700 | 14,700 | 14,500 | 101,700 | 1,474,650,000 |
27/12/2016 | 14,600 | -0.40 ▼ | -2.67 | 14,900 | 14,900 | 14,600 | 68,410 | 998,786,000 |
26/12/2016 | 15,000 | 0.30 ▲ | 2.04 | 15,000 | 15,200 | 14,900 | 178,500 | 2,677,500,000 |
23/12/2016 | 14,700 | 0.30 ▲ | 2.08 | 14,700 | 15,000 | 14,600 | 148,700 | 2,185,890,000 |
22/12/2016 | 14,400 | 0.10 ▲ | 0.70 | 14,400 | 15,000 | 14,400 | 236,300 | 3,402,720,000 |
21/12/2016 | 14,300 | 0.10 ▲ | 0.70 | 14,100 | 14,500 | 14,100 | 67,200 | 960,960,000 |
20/12/2016 | 14,200 | -0.10 ▼ | -0.70 | 14,400 | 14,400 | 14,200 | 51,800 | 735,560,000 |
19/12/2016 | 14,300 | -0.10 ▼ | -0.69 | 14,300 | 14,400 | 14,000 | 43,310 | 619,333,000 |
16/12/2016 | 14,400 | 0.20 ▲ | 1.41 | 14,100 | 14,500 | 14,100 | 61,700 | 888,480,000 |
15/12/2016 | 14,200 | -0.20 ▼ | -1.39 | 14,200 | 14,500 | 14,000 | 50,000 | 710,000,000 |
14/12/2016 | 14,400 | -0.20 ▼ | -1.37 | 14,500 | 14,600 | 14,000 | 54,300 | 781,920,000 |
13/12/2016 | 14,600 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 14,500 | 95,900 | 1,400,140,000 |
12/12/2016 | 14,800 | 0.10 ▲ | 0.68 | 14,600 | 15,400 | 14,300 | 218,600 | 3,235,280,000 |
09/12/2016 | 14,700 | 0.10 ▲ | 0.68 | 14,500 | 14,700 | 14,500 | 129,850 | 1,908,795,000 |
08/12/2016 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,800 | 14,500 | 97,590 | 1,424,814,000 |
07/12/2016 | 14,700 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,700 | 85,700 | 1,259,790,000 |
06/12/2016 | 14,800 | -0.10 ▼ | -0.67 | 14,900 | 15,200 | 14,700 | 444,300 | 6,575,640,000 |
05/12/2016 | 14,900 | -0.20 ▼ | -1.32 | 15,000 | 15,100 | 14,900 | 97,215 | 1,448,503,500 |
02/12/2016 | 15,100 | 0.20 ▲ | 1.34 | 14,900 | 15,300 | 14,900 | 98,712 | 1,490,551,200 |
01/12/2016 | 14,900 | 0.10 ▲ | 0.68 | 15,000 | 15,100 | 14,800 | 78,908 | 1,175,729,200 |
30/11/2016 | 14,800 | -0.20 ▼ | -1.33 | 15,000 | 15,000 | 14,600 | 447,950 | 6,629,660,000 |
29/11/2016 | 15,000 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 14,900 | 90,647 | 1,359,705,000 |
28/11/2016 | 15,100 | -0.10 ▼ | -0.66 | 15,100 | 15,100 | 14,900 | 192,220 | 2,902,522,000 |
25/11/2016 | 15,200 | -0.20 ▼ | -1.30 | 15,100 | 15,400 | 15,100 | 155,400 | 2,362,080,000 |
24/11/2016 | 15,400 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,200 | 150,315 | 2,314,851,000 |
23/11/2016 | 15,400 | 0.10 ▲ | 0.65 | 15,100 | 17,000 | 15,100 | 494,080 | 7,608,832,000 |
22/11/2016 | 15,300 | 0.10 ▲ | 0.66 | 15,300 | 15,300 | 15,000 | 227,740 | 3,484,422,000 |
21/11/2016 | 15,200 | -0.10 ▼ | -0.65 | 15,200 | 15,500 | 15,100 | 226,520 | 3,443,104,000 |
18/11/2016 | 15,300 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,100 | 124,400 | 1,903,320,000 |
17/11/2016 | 15,400 | -0.20 ▼ | -1.28 | 15,800 | 15,800 | 15,300 | 104,600 | 1,610,840,000 |
16/11/2016 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 15,600 | 180,200 | 2,811,120,000 |
15/11/2016 | 15,600 | 0.20 ▲ | 1.30 | 15,200 | 16,100 | 15,200 | 181,801 | 2,836,095,600 |
14/11/2016 | 15,400 | -0.20 ▼ | -1.28 | 15,700 | 15,900 | 15,400 | 158,800 | 2,445,520,000 |
11/11/2016 | 15,600 | 1.20 ▲ | 8.33 | 14,700 | 16,600 | 14,700 | 1,256,997 | 19,609,153,200 |
10/11/2016 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 14,300 | 129,200 | 1,860,480,000 |
09/11/2016 | 14,500 | -0.10 ▼ | -0.68 | 14,700 | 14,700 | 14,300 | 289,316 | 4,195,082,000 |
08/11/2016 | 14,600 | -0.20 ▼ | -1.35 | 14,700 | 14,900 | 14,500 | 92,901 | 1,356,354,600 |
07/11/2016 | 14,800 | 0.30 ▲ | 2.07 | 14,500 | 14,900 | 14,400 | 174,310 | 2,579,788,000 |
04/11/2016 | 14,500 | 0.00 ■■ | 0.00 | 14,300 | 14,900 | 14,300 | 212,716 | 3,084,382,000 |
03/11/2016 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 13,900 | 325,700 | 4,722,650,000 |
02/11/2016 | 14,500 | -0.40 ▼ | -2.68 | 14,900 | 15,000 | 14,400 | 200,000 | 2,900,000,000 |
01/11/2016 | 14,900 | 0.00 ■■ | 0.00 | 15,300 | 15,800 | 14,800 | 389,600 | 5,805,040,000 |
31/10/2016 | 14,900 | 0.40 ▲ | 2.76 | 14,500 | 15,600 | 13,900 | 672,526 | 10,020,637,400 |
28/10/2016 | 14,500 | 0.80 ▲ | 5.84 | 13,800 | 15,100 | 13,800 | 260,000 | 3,770,000,000 |
27/10/2016 | 13,700 | 0.20 ▲ | 1.48 | 13,200 | 13,800 | 13,200 | 191,300 | 2,620,810,000 |
26/10/2016 | 13,500 | -0.20 ▼ | -1.46 | 13,900 | 13,900 | 13,000 | 105,512 | 1,424,412,000 |
25/10/2016 | 13,700 | 0.40 ▲ | 3.01 | 13,400 | 14,000 | 13,000 | 141,511 | 1,938,700,700 |
24/10/2016 | 13,300 | 0.30 ▲ | 2.31 | 13,700 | 13,700 | 13,000 | 100,922 | 1,342,262,600 |
21/10/2016 | 13,000 | -1.00 ▼ | -7.14 | 14,200 | 14,200 | 13,000 | 219,800 | 2,857,400,000 |
20/10/2016 | 14,000 | -0.20 ▼ | -1.41 | 14,300 | 14,800 | 13,800 | 186,700 | 2,613,800,000 |
19/10/2016 | 14,200 | -0.60 ▼ | -4.05 | 14,500 | 14,600 | 13,900 | 245,840 | 3,490,928,000 |
18/10/2016 | 14,800 | -0.30 ▼ | -1.99 | 17,300 | 17,300 | 14,500 | 252,700 | 3,739,960,000 |
17/10/2016 | 15,100 | 1.60 ▲ | 11.85 | 14,200 | 15,100 | 14,200 | 860,428 | 12,992,462,800 |
14/10/2016 | 13,500 | 1.60 ▲ | 13.45 | 11,800 | 13,500 | 11,800 | 346,320 | 4,675,320,000 |
13/10/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,800 | 45,009 | 535,607,100 |
12/10/2016 | 11,900 | 0.20 ▲ | 1.71 | 11,800 | 12,000 | 11,600 | 73,201 | 871,091,900 |
11/10/2016 | 11,700 | -0.20 ▼ | -1.68 | 12,000 | 12,000 | 11,700 | 96,000 | 1,123,200,000 |
10/10/2016 | 11,900 | -0.10 ▼ | -0.83 | 11,900 | 12,100 | 11,900 | 86,541 | 1,029,837,900 |
07/10/2016 | 12,000 | -0.10 ▼ | -0.83 | 12,000 | 12,200 | 11,800 | 157,600 | 1,891,200,000 |
06/10/2016 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,700 | 87,584 | 1,059,766,400 |
05/10/2016 | 12,000 | 0.20 ▲ | 1.69 | 12,000 | 12,200 | 11,900 | 100,100 | 1,201,200,000 |
04/10/2016 | 11,800 | -0.40 ▼ | -3.28 | 12,300 | 12,400 | 11,800 | 187,100 | 2,207,780,000 |
03/10/2016 | 12,200 | -0.40 ▼ | -3.17 | 12,600 | 12,700 | 12,200 | 122,900 | 1,499,380,000 |
30/09/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,400 | 56,500 | 711,900,000 |
29/09/2016 | 12,600 | -0.20 ▼ | -1.56 | 12,700 | 12,800 | 12,400 | 117,710 | 1,483,146,000 |
28/09/2016 | 12,800 | 0.10 ▲ | 0.79 | 12,800 | 13,200 | 12,700 | 80,097 | 1,025,241,600 |
27/09/2016 | 12,700 | 0.20 ▲ | 1.60 | 12,600 | 12,800 | 12,500 | 46,400 | 589,280,000 |
26/09/2016 | 12,500 | -0.10 ▼ | -0.79 | 12,500 | 12,700 | 12,500 | 51,810 | 647,625,000 |
23/09/2016 | 12,600 | 0.10 ▲ | 0.80 | 12,700 | 12,700 | 12,600 | 23,050 | 290,430,000 |
22/09/2016 | 12,500 | -0.40 ▼ | -3.10 | 13,000 | 13,000 | 12,500 | 157,110 | 1,963,875,000 |
21/09/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,800 | 105,010 | 1,354,629,000 |
20/09/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,700 | 124,710 | 1,608,759,000 |
19/09/2016 | 12,900 | -0.10 ▼ | -0.77 | 13,500 | 13,500 | 12,800 | 23,619 | 304,685,100 |
16/09/2016 | 13,000 | -0.50 ▼ | -3.70 | 13,800 | 13,800 | 12,900 | 75,510 | 981,630,000 |
15/09/2016 | 13,500 | 0.60 ▲ | 4.65 | 13,000 | 14,100 | 12,900 | 204,210 | 2,756,835,000 |
14/09/2016 | 12,900 | 0.20 ▲ | 1.57 | 12,800 | 13,200 | 12,700 | 115,400 | 1,488,660,000 |
13/09/2016 | 12,700 | -0.40 ▼ | -3.05 | 13,300 | 13,400 | 12,600 | 138,300 | 1,756,410,000 |
12/09/2016 | 13,100 | -0.50 ▼ | -3.68 | 13,700 | 13,800 | 13,100 | 104,800 | 1,372,880,000 |
09/09/2016 | 13,600 | -0.20 ▼ | -1.45 | 13,800 | 13,900 | 13,500 | 65,300 | 888,080,000 |
08/09/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,500 | 123,800 | 1,708,440,000 |
07/09/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,600 | 78,300 | 1,080,540,000 |
06/09/2016 | 13,800 | -0.20 ▼ | -1.43 | 13,800 | 14,000 | 13,800 | 68,300 | 942,540,000 |
05/09/2016 | 14,000 | -0.10 ▼ | -0.71 | 14,300 | 14,300 | 13,800 | 81,010 | 1,134,140,000 |
01/09/2016 | 14,100 | -0.40 ▼ | -2.76 | 14,500 | 14,600 | 13,900 | 152,910 | 2,156,031,000 |
31/08/2016 | 14,500 | -0.10 ▼ | -0.68 | 14,600 | 14,700 | 14,500 | 74,920 | 1,086,340,000 |
30/08/2016 | 14,600 | 0.60 ▲ | 4.29 | 14,100 | 15,000 | 14,100 | 184,300 | 2,690,780,000 |
29/08/2016 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,500 | 14,000 | 276,200 | 3,866,800,000 |
26/08/2016 | 14,100 | 0.10 ▲ | 0.71 | 14,200 | 14,400 | 14,100 | 94,471 | 1,332,041,100 |
25/08/2016 | 14,000 | -0.50 ▼ | -3.45 | 14,200 | 14,400 | 14,000 | 72,450 | 1,014,300,000 |
24/08/2016 | 14,500 | 0.20 ▲ | 1.40 | 14,200 | 14,800 | 14,200 | 71,410 | 1,035,445,000 |
23/08/2016 | 14,300 | 0.10 ▲ | 0.70 | 14,000 | 14,300 | 13,900 | 48,200 | 689,260,000 |
22/08/2016 | 14,200 | -0.60 ▼ | -4.05 | 14,600 | 14,700 | 14,200 | 85,500 | 1,214,100,000 |
19/08/2016 | 14,800 | -0.20 ▼ | -1.33 | 15,000 | 15,800 | 14,700 | 114,651 | 1,696,834,800 |
18/08/2016 | 15,000 | 1.10 ▲ | 7.91 | 13,600 | 15,300 | 13,600 | 236,700 | 3,550,500,000 |
17/08/2016 | 13,900 | -0.50 ▼ | -3.47 | 14,200 | 14,300 | 13,500 | 188,300 | 2,617,370,000 |
16/08/2016 | 14,400 | -0.80 ▼ | -5.26 | 15,100 | 15,500 | 14,300 | 181,010 | 2,606,544,000 |
15/08/2016 | 15,200 | -0.10 ▼ | -0.65 | 16,000 | 16,000 | 14,600 | 125,920 | 1,913,984,000 |
12/08/2016 | 15,300 | 1.10 ▲ | 7.75 | 15,000 | 15,900 | 15,000 | 595,529 | 9,111,593,700 |
11/08/2016 | 14,200 | 1.50 ▲ | 11.81 | 13,100 | 14,200 | 13,000 | 216,500 | 3,074,300,000 |
10/08/2016 | 12,700 | 1.00 ▲ | 8.55 | 11,900 | 12,800 | 11,800 | 181,320 | 2,302,764,000 |
09/08/2016 | 11,700 | 0.10 ▲ | 0.86 | 11,500 | 11,900 | 11,400 | 64,300 | 752,310,000 |
08/08/2016 | 11,600 | -0.20 ▼ | -1.69 | 11,700 | 11,800 | 11,400 | 162,300 | 1,882,680,000 |
05/08/2016 | 11,800 | -0.60 ▼ | -4.84 | 12,400 | 12,400 | 11,700 | 206,200 | 2,433,160,000 |
04/08/2016 | 12,400 | -0.40 ▼ | -3.12 | 12,800 | 12,800 | 12,200 | 155,400 | 1,926,960,000 |
03/08/2016 | 12,800 | 0.30 ▲ | 2.40 | 12,700 | 12,900 | 12,500 | 138,100 | 1,767,680,000 |
02/08/2016 | 12,500 | -1.00 ▼ | -7.41 | 13,500 | 13,500 | 12,500 | 606,600 | 7,582,500,000 |
01/08/2016 | 13,500 | -0.40 ▼ | -2.88 | 14,200 | 14,200 | 13,400 | 81,300 | 1,097,550,000 |
29/07/2016 | 13,900 | 0.50 ▲ | 3.73 | 13,400 | 14,300 | 13,400 | 163,310 | 2,270,009,000 |
28/07/2016 | 13,400 | 0.30 ▲ | 2.29 | 13,000 | 15,000 | 12,100 | 502,330 | 6,731,222,000 |
27/07/2016 | 13,100 | -1.70 ▼ | -11.49 | 14,700 | 14,700 | 12,800 | 490,151 | 6,420,978,100 |
26/07/2016 | 14,800 | -0.90 ▼ | -5.73 | 15,400 | 15,400 | 14,300 | 348,100 | 5,151,880,000 |
25/07/2016 | 15,700 | 0.30 ▲ | 1.95 | 15,500 | 16,300 | 15,500 | 51,700 | 811,690,000 |
22/07/2016 | 15,400 | -0.30 ▼ | -1.91 | 15,800 | 15,800 | 15,300 | 149,500 | 2,302,300,000 |
21/07/2016 | 15,700 | -0.10 ▼ | -0.63 | 15,900 | 16,100 | 15,600 | 103,380 | 1,623,066,000 |
20/07/2016 | 15,800 | -0.60 ▼ | -3.66 | 16,300 | 16,400 | 15,700 | 118,821 | 1,877,371,800 |
19/07/2016 | 16,400 | -0.50 ▼ | -2.96 | 17,000 | 17,100 | 16,300 | 140,210 | 2,299,444,000 |
18/07/2016 | 16,900 | 1.40 ▲ | 9.03 | 15,400 | 16,900 | 15,400 | 183,900 | 3,107,910,000 |
15/07/2016 | 15,500 | -0.60 ▼ | -3.73 | 16,200 | 16,300 | 14,800 | 404,610 | 6,271,455,000 |
14/07/2016 | 16,100 | -1.00 ▼ | -5.85 | 17,200 | 17,200 | 15,800 | 515,100 | 8,293,110,000 |
13/07/2016 | 17,100 | -0.50 ▼ | -2.84 | 17,600 | 17,600 | 17,100 | 206,400 | 3,529,440,000 |
12/07/2016 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,600 | 17,200 | 119,300 | 2,099,680,000 |
11/07/2016 | 17,500 | -0.20 ▼ | -1.13 | 17,800 | 17,800 | 17,400 | 174,800 | 3,059,000,000 |
08/07/2016 | 17,700 | -0.40 ▼ | -2.21 | 18,100 | 18,100 | 17,700 | 293,340 | 5,192,118,000 |
07/07/2016 | 18,100 | -0.10 ▼ | -0.55 | 18,300 | 18,300 | 17,900 | 380,520 | 6,887,412,000 |
06/07/2016 | 18,200 | -0.30 ▼ | -1.62 | 18,400 | 18,500 | 18,000 | 185,220 | 3,371,004,000 |
05/07/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,300 | 18,900 | 18,300 | 97,600 | 1,805,600,000 |
04/07/2016 | 18,500 | -0.10 ▼ | -0.54 | 18,500 | 18,700 | 18,300 | 142,500 | 2,636,250,000 |
01/07/2016 | 18,600 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,400 | 149,410 | 2,779,026,000 |
30/06/2016 | 18,600 | -0.50 ▼ | -2.62 | 19,400 | 19,400 | 18,500 | 159,410 | 2,965,026,000 |
29/06/2016 | 19,100 | 0.60 ▲ | 3.24 | 18,800 | 19,900 | 18,800 | 108,450 | 2,071,395,000 |
28/06/2016 | 18,500 | 0.40 ▲ | 2.21 | 18,200 | 18,700 | 18,000 | 206,600 | 3,822,100,000 |
27/06/2016 | 18,100 | -0.60 ▼ | -3.21 | 18,500 | 18,500 | 17,600 | 216,600 | 3,920,460,000 |
24/06/2016 | 18,700 | -0.90 ▼ | -4.59 | 18,300 | 19,700 | 16,600 | 338,550 | 6,330,885,000 |
23/06/2016 | 19,600 | 0.70 ▲ | 3.70 | 18,900 | 19,700 | 18,800 | 214,950 | 4,213,020,000 |
22/06/2016 | 18,900 | -0.30 ▼ | -1.56 | 19,100 | 19,300 | 18,700 | 191,800 | 3,625,020,000 |
21/06/2016 | 19,200 | 0.10 ▲ | 0.52 | 19,200 | 19,300 | 19,000 | 151,810 | 2,914,752,000 |
20/06/2016 | 19,100 | -0.10 ▼ | -0.52 | 19,300 | 19,400 | 18,900 | 102,810 | 1,963,671,000 |
17/06/2016 | 19,200 | -0.30 ▼ | -1.54 | 19,400 | 19,500 | 19,000 | 166,900 | 3,204,480,000 |
16/06/2016 | 19,500 | -0.20 ▼ | -1.02 | 19,900 | 20,000 | 19,500 | 159,549 | 3,111,205,500 |
15/06/2016 | 19,700 | 0.40 ▲ | 2.07 | 19,100 | 19,800 | 19,100 | 180,400 | 3,553,880,000 |
14/06/2016 | 19,300 | 0.10 ▲ | 0.52 | 19,300 | 19,400 | 18,800 | 186,600 | 3,601,380,000 |
13/06/2016 | 19,200 | -0.80 ▼ | -4.00 | 20,000 | 20,000 | 19,000 | 299,740 | 5,755,008,000 |
10/06/2016 | 20,000 | 0.10 ▲ | 0.50 | 20,000 | 20,700 | 19,900 | 154,200 | 3,084,000,000 |
09/06/2016 | 19,900 | -0.50 ▼ | -2.45 | 20,300 | 20,300 | 19,500 | 127,329 | 2,533,847,100 |
08/06/2016 | 20,400 | 0.70 ▲ | 3.55 | 19,600 | 20,600 | 19,600 | 296,960 | 6,057,984,000 |
07/06/2016 | 19,700 | 0.20 ▲ | 1.03 | 19,500 | 19,900 | 19,500 | 203,440 | 4,007,768,000 |
06/06/2016 | 19,500 | -1.10 ▼ | -5.34 | 20,600 | 20,600 | 19,500 | 389,920 | 7,603,440,000 |
03/06/2016 | 20,600 | -0.10 ▼ | -0.48 | 20,500 | 21,200 | 20,300 | 448,650 | 9,242,190,000 |
02/06/2016 | 20,700 | 2.10 ▲ | 11.29 | 18,500 | 20,900 | 18,500 | 623,550 | 12,907,485,000 |
01/06/2016 | 18,600 | -0.10 ▼ | -0.53 | 18,600 | 18,800 | 18,400 | 144,710 | 2,691,606,000 |
31/05/2016 | 18,700 | 0.50 ▲ | 2.75 | 18,200 | 19,000 | 18,200 | 229,130 | 4,284,731,000 |
30/05/2016 | 18,200 | -0.30 ▼ | -1.62 | 18,400 | 18,800 | 18,000 | 170,130 | 3,096,366,000 |
27/05/2016 | 18,500 | -0.50 ▼ | -2.63 | 18,800 | 18,900 | 18,400 | 243,400 | 4,502,900,000 |
26/05/2016 | 19,000 | -0.10 ▼ | -0.52 | 19,400 | 19,500 | 18,700 | 79,870 | 1,517,530,000 |
25/05/2016 | 19,100 | 0.00 ■■ | 0.00 | 19,000 | 20,200 | 18,800 | 251,000 | 4,794,100,000 |
24/05/2016 | 19,100 | -0.40 ▼ | -2.05 | 19,300 | 19,500 | 18,700 | 261,295 | 4,990,734,500 |
23/05/2016 | 19,500 | -1.00 ▼ | -4.88 | 20,200 | 20,900 | 19,500 | 224,400 | 4,375,800,000 |
20/05/2016 | 20,500 | 0.10 ▲ | 0.49 | 20,300 | 20,600 | 20,100 | 198,401 | 4,067,220,500 |
19/05/2016 | 20,400 | -0.70 ▼ | -3.32 | 21,300 | 21,300 | 20,300 | 209,300 | 4,269,720,000 |
18/05/2016 | 21,100 | 0.40 ▲ | 1.93 | 20,200 | 21,700 | 20,200 | 298,000 | 6,287,800,000 |
17/05/2016 | 20,700 | 0.50 ▲ | 2.48 | 20,500 | 20,700 | 19,500 | 461,300 | 9,548,910,000 |
16/05/2016 | 20,200 | -1.00 ▼ | -4.72 | 21,500 | 21,800 | 20,000 | 644,600 | 13,020,920,000 |
13/05/2016 | 21,200 | 1.80 ▲ | 9.28 | 19,300 | 21,200 | 19,300 | 668,530 | 14,172,836,000 |
12/05/2016 | 19,400 | 1.30 ▲ | 7.18 | 18,300 | 19,400 | 18,200 | 488,928 | 9,485,203,200 |
11/05/2016 | 18,100 | 1.10 ▲ | 6.47 | 17,200 | 18,200 | 17,100 | 383,910 | 6,948,771,000 |
10/05/2016 | 17,000 | -0.40 ▼ | -2.30 | 17,900 | 17,900 | 17,000 | 290,160 | 4,932,720,000 |
09/05/2016 | 17,400 | 0.60 ▲ | 3.57 | 16,800 | 18,500 | 16,800 | 469,550 | 8,170,170,000 |
06/05/2016 | 16,800 | -0.70 ▼ | -4.00 | 16,500 | 17,200 | 16,200 | 792,980 | 13,322,064,000 |
05/05/2016 | 17,500 | -0.80 ▼ | -4.37 | 18,300 | 18,700 | 16,500 | 880,600 | 15,410,500,000 |
04/05/2016 | 18,300 | -2.30 ▼ | -11.17 | 17,600 | 20,700 | 17,600 | 626,600 | 11,466,780,000 |
29/04/2016 | 20,600 | -1.20 ▼ | -5.50 | 21,500 | 21,700 | 20,000 | 494,530 | 10,187,318,000 |
28/04/2016 | 21,800 | -0.10 ▼ | -0.46 | 22,000 | 22,200 | 21,500 | 226,000 | 4,926,800,000 |
27/04/2016 | 21,900 | -0.60 ▼ | -2.67 | 22,400 | 22,600 | 21,800 | 303,000 | 6,635,700,000 |
26/04/2016 | 22,500 | 0.50 ▲ | 2.27 | 22,000 | 23,000 | 21,600 | 243,760 | 5,484,600,000 |
25/04/2016 | 22,000 | -1.00 ▼ | -4.35 | 23,000 | 23,000 | 22,000 | 452,515 | 9,955,330,000 |
22/04/2016 | 23,000 | -1.00 ▼ | -4.17 | 24,000 | 24,100 | 22,700 | 413,200 | 9,503,600,000 |
21/04/2016 | 24,000 | 0.10 ▲ | 0.42 | 24,400 | 24,500 | 23,300 | 350,362 | 8,408,688,000 |
20/04/2016 | 23,900 | 0.70 ▲ | 3.02 | 23,200 | 24,700 | 22,900 | 682,250 | 16,305,775,000 |
19/04/2016 | 23,200 | 1.80 ▲ | 8.41 | 23,000 | 23,500 | 21,600 | 706,890 | 16,399,848,000 |
15/04/2016 | 21,400 | 0.40 ▲ | 1.90 | 21,200 | 22,900 | 20,600 | 318,840 | 6,823,176,000 |
14/04/2016 | 21,000 | -0.40 ▼ | -1.87 | 22,400 | 22,400 | 20,500 | 366,053 | 7,687,113,000 |
13/04/2016 | 21,400 | -1.50 ▼ | -6.55 | 22,800 | 22,900 | 21,200 | 591,540 | 12,658,956,000 |
12/04/2016 | 22,900 | -1.10 ▼ | -4.58 | 24,800 | 25,000 | 22,200 | 584,980 | 13,396,042,000 |
11/04/2016 | 24,000 | 1.60 ▲ | 7.14 | 22,800 | 25,000 | 22,800 | 486,690 | 11,680,560,000 |
08/04/2016 | 22,400 | -0.60 ▼ | -2.61 | 22,900 | 23,500 | 21,200 | 1,055,718 | 23,648,083,200 |
07/04/2016 | 23,000 | 0.50 ▲ | 2.22 | 25,000 | 25,700 | 22,900 | 1,083,730 | 24,925,790,000 |
06/04/2016 | 22,500 | 0.80 ▲ | 3.69 | 22,500 | 22,500 | 22,400 | 86,400 | 1,944,000,000 |
05/04/2016 | 21,700 | 0.00 ■■ | 0.00 | 19,500 | 22,000 | 18,700 | 1,556,098 | 33,767,326,600 |
04/04/2016 | 21,700 | -3.80 ▼ | -14.90 | 21,700 | 24,000 | 21,700 | 2,282,763 | 49,535,957,100 |
01/04/2016 | 25,500 | -4.30 ▼ | -14.43 | 25,500 | 25,500 | 25,500 | 64,140 | 1,635,570,000 |
31/03/2016 | 29,800 | -1.00 ▼ | -3.25 | 29,900 | 31,800 | 29,800 | 254,440 | 7,582,312,000 |
30/03/2016 | 30,800 | -0.70 ▼ | -2.22 | 34,800 | 36,100 | 29,000 | 2,002,192 | 61,667,513,600 |
29/03/2016 | 31,500 | 2.90 ▲ | 10.14 | 29,600 | 31,500 | 29,500 | 1,184,254 | 37,304,001,000 |
28/03/2016 | 28,600 | 3.80 ▲ | 15.32 | 25,000 | 28,600 | 25,000 | 1,424,930 | 40,752,998,000 |
25/03/2016 | 24,800 | 1.70 ▲ | 7.36 | 24,100 | 26,500 | 22,000 | 1,629,710 | 40,416,808,000 |
24/03/2016 | 23,100 | 2.90 ▲ | 14.36 | 22,400 | 23,100 | 21,500 | 698,100 | 16,126,110,000 |
23/03/2016 | 20,200 | 2.50 ▲ | 14.12 | 17,500 | 20,200 | 17,500 | 1,308,447 | 26,430,629,400 |
22/03/2016 | 17,700 | 1.90 ▲ | 12.03 | 16,000 | 17,700 | 16,000 | 1,605,640 | 28,419,828,000 |
21/03/2016 | 15,800 | 1.10 ▲ | 7.48 | 14,900 | 16,000 | 14,600 | 808,310 | 12,771,298,000 |
18/03/2016 | 14,700 | 0.40 ▲ | 2.80 | 14,000 | 15,000 | 14,000 | 724,567 | 10,651,134,900 |
17/03/2016 | 14,300 | 0.00 ■■ | 0.00 | 14,400 | 14,800 | 14,100 | 299,820 | 4,287,426,000 |
16/03/2016 | 14,300 | 0.10 ▲ | 0.70 | 14,500 | 15,000 | 14,000 | 706,900 | 10,108,670,000 |
15/03/2016 | 14,200 | 0.80 ▲ | 5.97 | 13,400 | 14,600 | 13,400 | 527,658 | 7,492,743,600 |
14/03/2016 | 13,400 | 0.80 ▲ | 6.35 | 12,600 | 13,600 | 12,600 | 479,570 | 6,426,238,000 |
11/03/2016 | 12,600 | 0.60 ▲ | 5.00 | 12,200 | 13,000 | 11,600 | 549,350 | 6,921,810,000 |
10/03/2016 | 12,000 | -0.50 ▼ | -4.00 | 12,600 | 13,000 | 11,700 | 243,800 | 2,925,600,000 |
09/03/2016 | 12,500 | 0.80 ▲ | 6.84 | 12,600 | 13,400 | 12,300 | 669,899 | 8,373,737,500 |
08/03/2016 | 11,700 | 1.10 ▲ | 10.38 | 11,500 | 11,700 | 11,000 | 370,650 | 4,336,605,000 |
07/03/2016 | 10,600 | 1.20 ▲ | 12.77 | 9,500 | 10,600 | 9,400 | 154,700 | 1,639,820,000 |
04/03/2016 | 9,400 | 0.50 ▲ | 5.62 | 9,000 | 9,400 | 9,000 | 65,200 | 612,880,000 |
03/03/2016 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,000 | 8,800 | 62,900 | 559,810,000 |
02/03/2016 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 8,900 | 58,600 | 527,400,000 |
01/03/2016 | 8,800 | -0.30 ▼ | -3.30 | 9,100 | 9,100 | 8,800 | 73,200 | 644,160,000 |
29/02/2016 | 9,100 | -0.10 ▼ | -1.09 | 9,100 | 9,300 | 8,900 | 42,000 | 382,200,000 |
26/02/2016 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,100 | 32,500 | 299,000,000 |
25/02/2016 | 9,200 | -0.20 ▼ | -2.13 | 9,300 | 9,300 | 9,000 | 54,200 | 498,640,000 |
24/02/2016 | 9,400 | -0.10 ▼ | -1.05 | 9,300 | 9,400 | 9,200 | 58,900 | 553,660,000 |
23/02/2016 | 9,500 | 0.20 ▲ | 2.15 | 9,400 | 9,600 | 9,300 | 56,500 | 536,750,000 |
22/02/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,100 | 9,400 | 8,500 | 83,100 | 772,830,000 |
19/02/2016 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,500 | 9,300 | 15,900 | 147,870,000 |
18/02/2016 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,500 | 9,300 | 22,400 | 210,560,000 |
17/02/2016 | 9,500 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,200 | 38,500 | 365,750,000 |
16/02/2016 | 9,600 | -0.20 ▼ | -2.04 | 9,800 | 9,800 | 9,600 | 7,000 | 67,200,000 |
15/02/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,300 | 9,800 | 9,300 | 6,200 | 60,760,000 |
05/02/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,700 | 22,310 | 218,638,000 |
04/02/2016 | 9,800 | 0.20 ▲ | 2.08 | 9,800 | 9,800 | 9,800 | 4,900 | 48,020,000 |
03/02/2016 | 9,600 | -0.20 ▼ | -2.04 | 9,700 | 9,900 | 9,600 | 72,300 | 694,080,000 |
02/02/2016 | 9,800 | 0.20 ▲ | 2.08 | 9,900 | 9,900 | 9,500 | 45,900 | 449,820,000 |
01/02/2016 | 9,600 | 0.10 ▲ | 1.05 | 9,600 | 10,000 | 9,600 | 26,000 | 249,600,000 |
29/01/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,500 | 15,700 | 149,150,000 |
28/01/2016 | 9,500 | -0.30 ▼ | -3.06 | 9,600 | 9,700 | 9,500 | 6,800 | 64,600,000 |
27/01/2016 | 9,800 | 0.10 ▲ | 1.03 | 9,600 | 9,900 | 9,600 | 34,340 | 336,532,000 |
26/01/2016 | 9,700 | -0.20 ▼ | -2.02 | 9,800 | 9,800 | 9,700 | 27,900 | 270,630,000 |
25/01/2016 | 9,900 | -0.20 ▼ | -1.98 | 9,800 | 9,900 | 9,700 | 19,100 | 189,090,000 |
22/01/2016 | 10,100 | 0.10 ▲ | 1.00 | 9,600 | 10,100 | 9,100 | 50,900 | 514,090,000 |
21/01/2016 | 10,000 | 0.20 ▲ | 2.04 | 9,800 | 10,400 | 9,800 | 124,300 | 1,243,000,000 |
20/01/2016 | 9,800 | -0.20 ▼ | -2.00 | 10,000 | 10,000 | 9,800 | 71,050 | 696,290,000 |
19/01/2016 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,100 | 10,000 | 30,500 | 305,000,000 |
18/01/2016 | 9,800 | -0.70 ▼ | -6.67 | 10,500 | 10,500 | 9,800 | 90,100 | 882,980,000 |
15/01/2016 | 10,500 | -0.40 ▼ | -3.67 | 10,600 | 10,800 | 10,500 | 16,100 | 169,050,000 |
14/01/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,500 | 108,400 | 1,181,560,000 |
13/01/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,100 | 10,900 | 126,100 | 1,374,490,000 |
12/01/2016 | 10,900 | -0.10 ▼ | -0.91 | 10,900 | 10,900 | 10,600 | 75,700 | 825,130,000 |
11/01/2016 | 11,000 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,800 | 67,700 | 744,700,000 |
08/01/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 10,700 | 81,800 | 899,800,000 |
07/01/2016 | 11,000 | -0.20 ▼ | -1.79 | 11,200 | 11,200 | 10,900 | 277,300 | 3,050,300,000 |
06/01/2016 | 11,200 | -0.30 ▼ | -2.61 | 11,300 | 11,400 | 11,200 | 37,300 | 417,760,000 |
05/01/2016 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,600 | 11,200 | 30,300 | 348,450,000 |
04/01/2016 | 11,600 | -0.20 ▼ | -1.69 | 11,600 | 11,800 | 11,500 | 117,900 | 1,367,640,000 |
31/12/2015 | 11,800 | -0.20 ▼ | -1.67 | 11,900 | 12,100 | 11,800 | 82,900 | 978,220,000 |
30/12/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 11,900 | 195,600 | 2,347,200,000 |
29/12/2015 | 12,000 | 0.00 ■■ | 0.00 | 11,800 | 12,400 | 11,700 | 253,500 | 3,042,000,000 |
28/12/2015 | 12,000 | 0.30 ▲ | 2.56 | 11,700 | 12,000 | 11,700 | 168,200 | 2,018,400,000 |
25/12/2015 | 11,700 | 0.20 ▲ | 1.74 | 11,500 | 11,900 | 11,500 | 89,400 | 1,045,980,000 |
24/12/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 41,700 | 479,550,000 |
23/12/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,200 | 11,500 | 11,200 | 38,600 | 443,900,000 |
22/12/2015 | 11,500 | 0.10 ▲ | 0.88 | 11,300 | 11,600 | 10,900 | 81,900 | 941,850,000 |
21/12/2015 | 11,400 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,100 | 95,300 | 1,086,420,000 |
18/12/2015 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,200 | 58,000 | 661,200,000 |
17/12/2015 | 11,300 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,200 | 110,900 | 1,253,170,000 |
16/12/2015 | 11,300 | -0.30 ▼ | -2.59 | 11,300 | 11,500 | 11,300 | 25,000 | 282,500,000 |
15/12/2015 | 11,600 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,400 | 11,300 | 131,080,000 |
14/12/2015 | 11,600 | 0.10 ▲ | 0.87 | 11,500 | 11,700 | 11,500 | 13,400 | 155,440,000 |
11/12/2015 | 11,500 | -0.30 ▼ | -2.54 | 11,600 | 11,700 | 11,500 | 73,000 | 839,500,000 |
10/12/2015 | 11,800 | -0.20 ▼ | -1.67 | 11,900 | 12,000 | 11,700 | 84,400 | 995,920,000 |
09/12/2015 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,300 | 11,700 | 36,300 | 435,600,000 |
08/12/2015 | 12,100 | 0.10 ▲ | 0.83 | 11,900 | 12,300 | 11,500 | 118,400 | 1,432,640,000 |
07/12/2015 | 12,000 | -0.40 ▼ | -3.23 | 12,500 | 12,500 | 12,000 | 53,700 | 644,400,000 |
04/12/2015 | 12,400 | 0.40 ▲ | 3.33 | 12,000 | 12,500 | 11,400 | 240,600 | 2,983,440,000 |
03/12/2015 | 12,000 | 1.10 ▲ | 10.09 | 11,000 | 12,100 | 11,000 | 250,310 | 3,003,720,000 |
02/12/2015 | 10,900 | 0.10 ▲ | 0.93 | 10,900 | 11,000 | 10,900 | 26,400 | 287,760,000 |
01/12/2015 | 10,800 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 10,800 | 56,400 | 609,120,000 |
30/11/2015 | 10,800 | -0.80 ▼ | -6.90 | 11,500 | 11,500 | 10,800 | 207,200 | 2,237,760,000 |
27/11/2015 | 11,600 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 11,500 | 169,700 | 1,968,520,000 |
26/11/2015 | 11,700 | -0.40 ▼ | -3.31 | 12,000 | 12,100 | 11,700 | 78,700 | 920,790,000 |
25/11/2015 | 12,100 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 11,900 | 71,300 | 862,730,000 |
24/11/2015 | 12,100 | -0.20 ▼ | -1.63 | 12,300 | 12,500 | 12,100 | 88,300 | 1,068,430,000 |
23/11/2015 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,300 | 12,100 | 46,600 | 573,180,000 |
20/11/2015 | 12,200 | -0.10 ▼ | -0.81 | 12,200 | 12,500 | 12,200 | 25,200 | 307,440,000 |
19/11/2015 | 12,300 | 0.40 ▲ | 3.36 | 11,900 | 12,500 | 11,900 | 185,900 | 2,286,570,000 |
18/11/2015 | 11,900 | -0.30 ▼ | -2.46 | 12,200 | 12,200 | 11,800 | 216,600 | 2,577,540,000 |
17/11/2015 | 12,200 | -0.10 ▼ | -0.81 | 12,200 | 12,400 | 12,200 | 53,200 | 649,040,000 |
16/11/2015 | 12,300 | -0.20 ▼ | -1.60 | 12,400 | 12,400 | 12,100 | 73,100 | 899,130,000 |
13/11/2015 | 12,500 | -0.20 ▼ | -1.57 | 12,600 | 12,600 | 12,300 | 86,500 | 1,081,250,000 |
12/11/2015 | 12,700 | -0.20 ▼ | -1.55 | 12,800 | 13,000 | 12,200 | 81,900 | 1,040,130,000 |
11/11/2015 | 12,900 | 0.30 ▲ | 2.38 | 12,500 | 13,300 | 12,400 | 163,000 | 2,102,700,000 |
10/11/2015 | 12,600 | -0.30 ▼ | -2.33 | 12,800 | 12,800 | 12,500 | 55,500 | 699,300,000 |
09/11/2015 | 12,900 | 0.10 ▲ | 0.78 | 12,900 | 13,000 | 12,700 | 102,850 | 1,326,765,000 |
06/11/2015 | 12,800 | -0.20 ▼ | -1.54 | 13,000 | 13,000 | 12,700 | 53,000 | 678,400,000 |
05/11/2015 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 12,900 | 47,500 | 617,500,000 |
04/11/2015 | 13,100 | 0.20 ▲ | 1.55 | 13,100 | 13,300 | 12,900 | 112,900 | 1,478,990,000 |
03/11/2015 | 12,900 | -0.10 ▼ | -0.77 | 12,900 | 13,000 | 12,800 | 182,220 | 2,350,638,000 |
02/11/2015 | 13,000 | -0.30 ▼ | -2.26 | 13,400 | 13,400 | 12,900 | 253,000 | 3,289,000,000 |
30/10/2015 | 13,300 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,100 | 91,600 | 1,218,280,000 |
29/10/2015 | 13,300 | -0.10 ▼ | -0.75 | 13,300 | 13,800 | 13,300 | 80,100 | 1,065,330,000 |
28/10/2015 | 13,400 | -0.10 ▼ | -0.74 | 13,000 | 13,600 | 13,000 | 195,800 | 2,623,720,000 |
27/10/2015 | 13,500 | -0.20 ▼ | -1.46 | 13,600 | 13,700 | 13,200 | 215,600 | 2,910,600,000 |
26/10/2015 | 13,700 | -0.20 ▼ | -1.44 | 13,900 | 13,900 | 13,700 | 78,700 | 1,078,190,000 |
23/10/2015 | 13,900 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,800 | 226,000 | 3,141,400,000 |
22/10/2015 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 13,900 | 13,700 | 124,900 | 1,723,620,000 |
21/10/2015 | 13,900 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,800 | 76,300 | 1,060,570,000 |
20/10/2015 | 13,900 | -0.20 ▼ | -1.42 | 14,000 | 14,000 | 13,800 | 110,510 | 1,536,089,000 |
19/10/2015 | 14,100 | 0.10 ▲ | 0.71 | 14,100 | 14,100 | 13,900 | 280,800 | 3,959,280,000 |
16/10/2015 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,200 | 14,000 | 116,410 | 1,629,740,000 |
15/10/2015 | 14,100 | -0.10 ▼ | -0.70 | 14,100 | 14,300 | 14,100 | 143,810 | 2,027,721,000 |
14/10/2015 | 14,200 | 0.40 ▲ | 2.90 | 13,800 | 14,500 | 13,600 | 281,700 | 4,000,140,000 |
13/10/2015 | 13,800 | 0.10 ▲ | 0.73 | 13,600 | 13,800 | 13,600 | 85,302 | 1,177,167,600 |
12/10/2015 | 13,700 | -0.20 ▼ | -1.44 | 14,100 | 14,100 | 13,600 | 129,300 | 1,771,410,000 |
09/10/2015 | 13,900 | -0.20 ▼ | -1.42 | 14,000 | 14,100 | 13,900 | 197,900 | 2,750,810,000 |
08/10/2015 | 14,100 | -0.10 ▼ | -0.70 | 14,300 | 14,300 | 14,000 | 132,400 | 1,866,840,000 |
07/10/2015 | 14,200 | -0.20 ▼ | -1.39 | 14,500 | 14,600 | 14,200 | 102,200 | 1,451,240,000 |
06/10/2015 | 14,400 | -0.10 ▼ | -0.69 | 14,600 | 14,700 | 14,000 | 257,812 | 3,712,492,800 |
05/10/2015 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,400 | 153,600 | 2,227,200,000 |
02/10/2015 | 14,400 | -0.50 ▼ | -3.36 | 14,900 | 14,900 | 14,400 | 323,500 | 4,658,400,000 |
01/10/2015 | 14,900 | 0.40 ▲ | 2.76 | 14,600 | 14,900 | 14,600 | 210,900 | 3,142,410,000 |
30/09/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,600 | 15,000 | 14,500 | 206,300 | 2,991,350,000 |
29/09/2015 | 14,500 | -0.40 ▼ | -2.68 | 14,800 | 14,800 | 14,300 | 220,500 | 3,197,250,000 |
28/09/2015 | 14,900 | -0.40 ▼ | -2.61 | 15,000 | 15,500 | 14,800 | 201,500 | 3,002,350,000 |
25/09/2015 | 15,300 | -0.10 ▼ | -0.65 | 15,600 | 15,700 | 15,000 | 320,000 | 4,896,000,000 |
24/09/2015 | 15,400 | 0.30 ▲ | 1.99 | 15,100 | 15,900 | 15,000 | 682,250 | 10,506,650,000 |
23/09/2015 | 15,100 | 2.00 ▲ | 15.27 | 13,200 | 15,100 | 12,900 | 906,050 | 13,681,355,000 |
22/09/2015 | 13,100 | -0.70 ▼ | -5.07 | 13,600 | 13,700 | 12,900 | 347,400 | 4,550,940,000 |
21/09/2015 | 13,800 | -0.40 ▼ | -2.82 | 14,200 | 14,200 | 13,500 | 382,800 | 5,282,640,000 |
20/09/2015 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 10,000 | 155,000,000 |
19/09/2015 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 10,000 | 155,000,000 |
18/09/2015 | 14,200 | -0.10 ▼ | -0.70 | 14,500 | 14,500 | 14,100 | 319,450 | 4,536,190,000 |
18/09/2015 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 10,000 | 155,000,000 |
17/09/2015 | 14,300 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 14,000 | 920,000 | 13,156,000,000 |
17/09/2015 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 10,000 | 155,000,000 |
16/09/2015 | 15,500 | -0.25 ▼ | -1.59 | 15,750 | 15,500 | 15,500 | 10,000 | 155,000,000 |
15/09/2015 | 15,750 | 0.00 ■■ | 0.00 | 15,750 | 16,000 | 15,500 | 15,000 | 235,000,000 |
14/09/2015 | 15,750 | 0.00 ■■ | 0.00 | 15,750 | 16,000 | 15,500 | 15,000 | 235,000,000 |
13/09/2015 | 15,750 | 0.00 ■■ | 0.00 | 15,750 | 16,000 | 15,500 | 15,000 | 235,000,000 |
12/09/2015 | 15,750 | -0.25 ▼ | -1.56 | 16,000 | 16,000 | 15,500 | 15,000 | 235,000,000 |
11/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 5,000 | 80,000,000 |
10/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 5,000 | 80,000,000 |
09/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 5,000 | 80,000,000 |
08/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 5,000 | 80,000,000 |
07/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 0 | 16,000 | 16,000 | 5,000 | 80,000,000 |