CTCP Dệt may - Đầu tư - Thương mại Thành Công
Thanh Cong Textile Garment Investment Trading Joint Stock Company
Mã CK: TCM 46.25 ▲ +0.65 (+1.41%) (cập nhật 01:00 21/11/2024)
Đang giao dịch
Thanh Cong Textile Garment Investment Trading Joint Stock Company
Mã CK: TCM 46.25 ▲ +0.65 (+1.41%) (cập nhật 01:00 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: May mặc, trang sức & vật dụng cá nhân
Website: http://www.thanhcong.com.vn
Nhóm ngành: May mặc, trang sức & vật dụng cá nhân
Website: http://www.thanhcong.com.vn
TCM » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
21/11/2024 | 46,250 | 0.65 ▲ | 1.41 | 45,600 | 46,350 | 45,700 | 218,980 | 10,127,825,000 |
20/11/2024 | 45,600 | 0.00 ■■ | 0.00 | 45,600 | 45,900 | 44,700 | 228,510 | 10,420,056,000 |
19/11/2024 | 45,600 | -0.90 ▼ | -1.97 | 46,500 | 46,500 | 45,600 | 148,350 | 6,764,760,000 |
18/11/2024 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,700 | 45,600 | 133,880 | 6,225,420,000 |
15/11/2024 | 46,500 | -0.40 ▼ | -0.86 | 46,900 | 46,800 | 45,500 | 141,110 | 6,561,615,000 |
14/11/2024 | 46,900 | 0.40 ▲ | 0.85 | 46,500 | 47,150 | 46,500 | 219,440 | 10,291,736,000 |
13/11/2024 | 46,500 | -0.30 ▼ | -0.65 | 46,800 | 46,700 | 46,150 | 113,960 | 5,299,140,000 |
12/11/2024 | 46,800 | -0.45 ▼ | -0.96 | 47,250 | 47,400 | 46,550 | 142,890 | 6,687,252,000 |
11/11/2024 | 47,250 | 0.45 ▲ | 0.95 | 46,800 | 47,350 | 46,800 | 248,070 | 11,721,307,500 |
08/11/2024 | 46,800 | 0.60 ▲ | 1.28 | 46,200 | 47,000 | 46,150 | 215,140 | 10,068,552,000 |
07/11/2024 | 46,200 | 0.20 ▲ | 0.43 | 46,000 | 46,400 | 46,050 | 122,980 | 5,681,676,000 |
06/11/2024 | 46,000 | 0.95 ▲ | 2.07 | 45,050 | 46,000 | 44,850 | 168,040 | 7,729,840,000 |
05/11/2024 | 45,050 | -0.15 ▼ | -0.33 | 45,200 | 45,200 | 44,800 | 80,730 | 3,636,886,500 |
04/11/2024 | 45,200 | 0.00 ■■ | 0.00 | 45,200 | 45,250 | 44,650 | 102,060 | 4,613,112,000 |
01/11/2024 | 45,200 | -0.20 ▼ | -0.44 | 45,400 | 45,450 | 44,800 | 137,760 | 6,226,752,000 |
31/10/2024 | 45,400 | 0.00 ■■ | 0.00 | 45,400 | 45,500 | 45,150 | 134,220 | 6,093,588,000 |
30/10/2024 | 45,400 | 0.00 ■■ | 0.00 | 45,400 | 45,500 | 44,900 | 111,730 | 5,072,542,000 |
29/10/2024 | 45,400 | 0.25 ▲ | 0.55 | 45,150 | 45,400 | 45,000 | 170,120 | 7,723,448,000 |
28/10/2024 | 45,150 | 0.05 ▲ | 0.11 | 45,100 | 45,300 | 44,900 | 92,480 | 4,175,472,000 |
25/10/2024 | 45,100 | -0.35 ▼ | -0.78 | 45,450 | 45,500 | 44,650 | 109,990 | 4,960,549,000 |
24/10/2024 | 45,450 | -0.50 ▼ | -1.10 | 45,950 | 46,200 | 45,400 | 86,620 | 3,936,879,000 |
23/10/2024 | 45,950 | 0.10 ▲ | 0.22 | 45,850 | 45,950 | 45,350 | 124,390 | 5,715,720,500 |
22/10/2024 | 45,850 | -0.30 ▼ | -0.65 | 46,150 | 46,150 | 45,100 | 147,020 | 6,740,867,000 |
21/10/2024 | 46,150 | -0.20 ▼ | -0.43 | 46,350 | 46,500 | 45,850 | 102,630 | 4,736,374,500 |
18/10/2024 | 46,350 | 0.30 ▲ | 0.65 | 46,050 | 46,650 | 46,100 | 188,700 | 8,746,245,000 |
17/10/2024 | 46,050 | -0.55 ▼ | -1.19 | 46,600 | 46,700 | 46,000 | 90,330 | 4,159,696,500 |
16/10/2024 | 46,600 | -0.05 ▼ | -0.11 | 46,650 | 46,700 | 45,900 | 123,720 | 5,765,352,000 |
15/10/2024 | 46,650 | -0.10 ▼ | -0.21 | 46,750 | 47,050 | 46,300 | 147,930 | 6,900,934,500 |
14/10/2024 | 46,750 | -0.05 ▼ | -0.11 | 46,800 | 46,950 | 46,350 | 127,560 | 5,963,430,000 |
11/10/2024 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 47,100 | 46,450 | 167,740 | 7,850,232,000 |
10/10/2024 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 46,950 | 46,400 | 106,220 | 4,971,096,000 |
09/10/2024 | 46,800 | 0.70 ▲ | 1.50 | 46,100 | 46,800 | 46,100 | 149,990 | 7,019,532,000 |
08/10/2024 | 46,100 | 0.00 ■■ | 0.00 | 46,100 | 46,150 | 45,450 | 127,770 | 5,890,197,000 |
07/10/2024 | 46,100 | 0.10 ▲ | 0.22 | 46,000 | 46,400 | 45,700 | 117,900 | 5,435,190,000 |
04/10/2024 | 46,000 | -1.00 ▼ | -2.17 | 47,000 | 46,950 | 46,000 | 126,990 | 5,841,540,000 |
03/10/2024 | 47,000 | -1.00 ▼ | -2.13 | 48,000 | 48,100 | 46,900 | 184,290 | 8,661,630,000 |
02/10/2024 | 48,000 | -0.85 ▼ | -1.77 | 48,850 | 48,600 | 47,450 | 182,560 | 8,762,880,000 |
01/10/2024 | 48,850 | 0.05 ▲ | 0.10 | 48,800 | 49,150 | 48,500 | 239,640 | 11,706,414,000 |
30/09/2024 | 48,800 | 0.45 ▲ | 0.92 | 48,350 | 48,800 | 48,100 | 278,170 | 13,574,696,000 |
27/09/2024 | 48,350 | 0.05 ▲ | 0.10 | 48,300 | 48,550 | 47,950 | 276,370 | 13,362,489,500 |
26/09/2024 | 48,300 | 1.45 ▲ | 3.00 | 46,850 | 48,400 | 46,450 | 545,660 | 26,355,378,000 |
25/09/2024 | 46,850 | 0.15 ▲ | 0.32 | 46,700 | 47,150 | 46,500 | 198,780 | 9,312,843,000 |
24/09/2024 | 46,700 | 0.05 ▲ | 0.11 | 46,650 | 46,850 | 46,450 | 169,160 | 7,899,772,000 |
23/09/2024 | 46,650 | -0.30 ▼ | -0.64 | 46,950 | 47,050 | 46,400 | 98,900 | 4,613,685,000 |
20/09/2024 | 46,950 | 0.00 ■■ | 0.00 | 46,950 | 47,300 | 46,750 | 178,860 | 8,397,477,000 |
19/09/2024 | 46,950 | 0.00 ■■ | 0.00 | 46,950 | 47,250 | 46,600 | 177,680 | 8,342,076,000 |
18/09/2024 | 46,950 | 0.20 ▲ | 0.43 | 46,750 | 47,100 | 46,600 | 176,020 | 8,264,139,000 |
17/09/2024 | 46,750 | 0.95 ▲ | 2.03 | 45,800 | 46,900 | 45,300 | 237,030 | 11,081,152,500 |
16/09/2024 | 45,800 | -0.15 ▼ | -0.33 | 45,950 | 46,150 | 45,450 | 124,620 | 5,707,596,000 |
13/09/2024 | 45,950 | 0.00 ■■ | 0.00 | 45,950 | 46,050 | 45,650 | 81,650 | 3,751,817,500 |
12/09/2024 | 45,950 | 0.00 ■■ | 0.00 | 45,950 | 46,150 | 45,700 | 123,770 | 5,687,231,500 |
11/09/2024 | 45,950 | -0.05 ▼ | -0.11 | 46,000 | 46,100 | 45,100 | 122,710 | 5,638,524,500 |
10/09/2024 | 46,000 | -0.50 ▼ | -1.09 | 46,500 | 46,500 | 45,450 | 111,950 | 5,149,700,000 |
09/09/2024 | 46,500 | -0.30 ▼ | -0.65 | 46,800 | 46,800 | 46,100 | 74,130 | 3,447,045,000 |
06/09/2024 | 46,800 | 0.80 ▲ | 1.71 | 46,000 | 46,800 | 45,600 | 152,390 | 7,131,852,000 |
05/09/2024 | 46,000 | -1.10 ▼ | -2.39 | 47,100 | 47,300 | 45,900 | 126,120 | 5,801,520,000 |
04/09/2024 | 47,100 | -0.40 ▼ | -0.85 | 47,500 | 47,200 | 46,700 | 134,530 | 6,336,363,000 |
30/08/2024 | 47,500 | -0.40 ▼ | -0.84 | 47,900 | 48,050 | 47,150 | 148,640 | 7,060,400,000 |
29/08/2024 | 47,900 | -0.50 ▼ | -1.04 | 48,400 | 48,400 | 47,650 | 194,560 | 9,319,424,000 |
28/08/2024 | 48,400 | -0.10 ▼ | -0.21 | 48,500 | 48,550 | 47,800 | 114,240 | 5,529,216,000 |
27/08/2024 | 48,500 | 0.45 ▲ | 0.93 | 48,050 | 48,600 | 47,100 | 245,430 | 11,903,355,000 |
26/08/2024 | 48,050 | -0.65 ▼ | -1.35 | 48,700 | 49,000 | 48,000 | 164,520 | 7,905,186,000 |
23/08/2024 | 48,700 | -0.40 ▼ | -0.82 | 49,100 | 49,050 | 48,300 | 186,110 | 9,063,557,000 |
22/08/2024 | 49,100 | -0.05 ▼ | -0.10 | 49,150 | 49,250 | 48,550 | 266,600 | 13,090,060,000 |
21/08/2024 | 49,150 | 0.30 ▲ | 0.61 | 48,850 | 49,350 | 48,450 | 323,820 | 15,915,753,000 |
20/08/2024 | 48,850 | 0.45 ▲ | 0.92 | 48,400 | 49,100 | 48,200 | 392,060 | 19,152,131,000 |
19/08/2024 | 48,400 | 0.30 ▲ | 0.62 | 48,100 | 48,800 | 48,050 | 271,900 | 13,159,960,000 |
16/08/2024 | 48,100 | 1.40 ▲ | 2.91 | 46,700 | 48,200 | 46,400 | 300,170 | 14,438,177,000 |
15/08/2024 | 46,700 | -0.60 ▼ | -1.28 | 47,300 | 47,400 | 45,850 | 141,720 | 6,618,324,000 |
14/08/2024 | 47,300 | -0.55 ▼ | -1.16 | 47,850 | 48,050 | 47,150 | 165,720 | 7,838,556,000 |
13/08/2024 | 47,850 | 0.00 ■■ | 0.00 | 47,850 | 48,050 | 46,350 | 273,860 | 13,104,201,000 |
12/08/2024 | 47,850 | 0.95 ▲ | 1.99 | 46,900 | 47,950 | 47,000 | 242,590 | 11,607,931,500 |
09/08/2024 | 46,900 | 0.00 ■■ | 0.00 | 46,900 | 47,650 | 46,650 | 134,250 | 6,296,325,000 |
08/08/2024 | 46,900 | 0.90 ▲ | 1.92 | 46,000 | 48,250 | 45,550 | 281,980 | 13,224,862,000 |
07/08/2024 | 46,000 | 0.10 ▲ | 0.22 | 45,900 | 46,300 | 45,400 | 126,430 | 5,815,780,000 |
06/08/2024 | 45,900 | 0.45 ▲ | 0.98 | 45,450 | 46,200 | 43,250 | 192,640 | 8,842,176,000 |
05/08/2024 | 45,450 | -3.40 ▼ | -7.48 | 48,850 | 47,800 | 45,450 | 141,360 | 6,424,812,000 |
02/08/2024 | 48,850 | -0.15 ▼ | -0.31 | 49,000 | 48,900 | 46,350 | 242,240 | 11,833,424,000 |
01/08/2024 | 49,000 | -0.90 ▼ | -1.84 | 49,900 | 49,600 | 46,450 | 527,720 | 25,858,280,000 |
31/07/2024 | 49,900 | -1.00 ▼ | -2.00 | 50,900 | 51,200 | 49,700 | 228,090 | 11,381,691,000 |
30/07/2024 | 50,900 | 0.40 ▲ | 0.79 | 50,500 | 51,600 | 50,000 | 228,410 | 11,626,069,000 |
29/07/2024 | 50,500 | 0.65 ▲ | 1.29 | 49,850 | 51,000 | 49,900 | 246,960 | 12,471,480,000 |
26/07/2024 | 49,850 | 0.75 ▲ | 1.50 | 49,100 | 50,300 | 49,100 | 171,410 | 8,544,788,500 |
25/07/2024 | 49,100 | -1.70 ▼ | -3.46 | 50,800 | 50,700 | 49,100 | 187,920 | 9,226,872,000 |
24/07/2024 | 50,800 | 0.80 ▲ | 1.57 | 50,000 | 50,800 | 48,250 | 305,370 | 15,512,796,000 |
23/07/2024 | 50,000 | -1.00 ▼ | -2.00 | 51,000 | 51,000 | 49,100 | 275,290 | 13,764,500,000 |
22/07/2024 | 51,000 | 0.50 ▲ | 0.98 | 50,500 | 51,000 | 48,000 | 348,890 | 17,793,390,000 |
19/07/2024 | 50,500 | -0.50 ▼ | -0.99 | 51,000 | 51,300 | 49,900 | 207,760 | 10,491,880,000 |
18/07/2024 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 51,000 | 49,000 | 215,520 | 10,991,520,000 |
17/07/2024 | 51,000 | -0.80 ▼ | -1.57 | 51,800 | 51,900 | 48,300 | 315,490 | 16,089,990,000 |
16/07/2024 | 51,800 | 0.30 ▲ | 0.58 | 51,500 | 52,300 | 48,000 | 482,980 | 25,018,364,000 |
15/07/2024 | 51,500 | -1.40 ▼ | -2.72 | 52,900 | 52,900 | 51,500 | 237,020 | 12,206,530,000 |
12/07/2024 | 52,900 | -0.80 ▼ | -1.51 | 53,700 | 53,100 | 51,900 | 367,020 | 19,415,358,000 |
11/07/2024 | 53,700 | 0.00 ■■ | 0.00 | 53,700 | 53,700 | 52,700 | 243,490 | 13,075,413,000 |
10/07/2024 | 53,700 | -0.10 ▼ | -0.19 | 53,800 | 53,900 | 52,500 | 304,960 | 16,376,352,000 |
09/07/2024 | 53,800 | 0.00 ■■ | 0.00 | 53,800 | 54,400 | 53,000 | 291,070 | 15,659,566,000 |
08/07/2024 | 53,800 | 0.30 ▲ | 0.56 | 53,500 | 54,000 | 52,500 | 329,300 | 17,716,340,000 |
05/07/2024 | 53,500 | 1.40 ▲ | 2.62 | 52,100 | 53,600 | 51,600 | 390,110 | 20,870,885,000 |
04/07/2024 | 52,100 | 0.10 ▲ | 0.19 | 52,000 | 52,900 | 51,400 | 373,800 | 19,474,980,000 |
03/07/2024 | 52,000 | 2.00 ▲ | 3.85 | 50,000 | 52,000 | 49,950 | 529,200 | 27,518,400,000 |
02/07/2024 | 50,000 | 0.50 ▲ | 1.00 | 49,500 | 50,100 | 49,250 | 293,900 | 14,695,000,000 |
01/07/2024 | 49,500 | 0.25 ▲ | 0.51 | 49,250 | 49,500 | 48,250 | 252,990 | 12,523,005,000 |
28/06/2024 | 49,250 | -0.55 ▼ | -1.12 | 49,800 | 49,800 | 47,400 | 253,150 | 12,467,637,500 |
27/06/2024 | 49,800 | 0.00 ■■ | 0.00 | 49,800 | 50,400 | 49,200 | 306,550 | 15,266,190,000 |
26/06/2024 | 49,800 | 1.40 ▲ | 2.81 | 48,400 | 49,800 | 47,200 | 310,260 | 15,450,948,000 |
25/06/2024 | 48,400 | 0.00 ■■ | 0.00 | 48,400 | 48,600 | 47,650 | 262,050 | 12,683,220,000 |
24/06/2024 | 48,400 | -2.10 ▼ | -4.34 | 50,500 | 50,600 | 47,650 | 387,280 | 18,744,352,000 |
21/06/2024 | 50,500 | -1.60 ▼ | -3.17 | 52,100 | 52,300 | 50,300 | 489,080 | 24,698,540,000 |
20/06/2024 | 52,100 | 0.00 ■■ | 0.00 | 52,100 | 52,300 | 50,800 | 339,110 | 17,667,631,000 |
19/06/2024 | 52,100 | 1.10 ▲ | 2.11 | 51,000 | 53,000 | 50,900 | 429,590 | 22,381,639,000 |
18/06/2024 | 51,000 | 1.25 ▲ | 2.45 | 49,750 | 51,200 | 49,250 | 415,740 | 21,202,740,000 |
17/06/2024 | 49,750 | -0.05 ▼ | -0.10 | 49,800 | 50,100 | 48,950 | 276,420 | 13,751,895,000 |
14/06/2024 | 49,800 | -1.40 ▼ | -2.81 | 51,200 | 51,300 | 49,800 | 366,090 | 18,231,282,000 |
13/06/2024 | 51,200 | 0.00 ■■ | 0.00 | 51,200 | 51,600 | 50,200 | 301,350 | 15,429,120,000 |
12/06/2024 | 51,200 | 0.20 ▲ | 0.39 | 51,000 | 51,300 | 50,200 | 373,730 | 19,134,976,000 |
11/06/2024 | 51,000 | 1.40 ▲ | 2.75 | 49,600 | 51,000 | 49,400 | 382,710 | 19,518,210,000 |
10/06/2024 | 54,600 | -0.30 ▼ | -0.55 | 54,900 | 55,100 | 53,800 | 370,150 | 20,210,190,000 |
07/06/2024 | 54,900 | 0.10 ▲ | 0.18 | 54,800 | 55,000 | 53,500 | 346,060 | 18,998,694,000 |
06/06/2024 | 54,800 | 0.70 ▲ | 1.28 | 54,100 | 55,100 | 53,300 | 494,390 | 27,092,572,000 |
05/06/2024 | 54,100 | -1.70 ▼ | -3.14 | 55,800 | 55,900 | 54,100 | 264,400 | 14,304,040,000 |
04/06/2024 | 55,800 | 0.10 ▲ | 0.18 | 55,700 | 56,000 | 54,200 | 374,330 | 20,887,614,000 |
03/06/2024 | 55,700 | 0.90 ▲ | 1.62 | 54,800 | 55,800 | 54,500 | 361,480 | 20,134,436,000 |
31/05/2024 | 54,800 | 2.80 ▲ | 5.11 | 52,000 | 54,800 | 50,700 | 504,110 | 27,625,228,000 |
30/05/2024 | 52,000 | -0.30 ▼ | -0.58 | 52,300 | 52,000 | 49,000 | 314,170 | 16,336,840,000 |
29/05/2024 | 52,300 | -0.80 ▼ | -1.53 | 53,100 | 53,300 | 51,500 | 358,460 | 18,747,458,000 |
28/05/2024 | 53,100 | 1.10 ▲ | 2.07 | 52,000 | 53,500 | 52,000 | 372,460 | 19,777,626,000 |
27/05/2024 | 52,000 | 0.20 ▲ | 0.38 | 51,800 | 52,400 | 50,600 | 229,500 | 11,934,000,000 |
24/05/2024 | 51,800 | -1.70 ▼ | -3.28 | 53,500 | 53,500 | 49,800 | 386,650 | 20,028,470,000 |
23/05/2024 | 53,500 | 1.00 ▲ | 1.87 | 52,500 | 53,500 | 51,200 | 300,490 | 16,076,215,000 |
22/05/2024 | 52,500 | 1.50 ▲ | 2.86 | 51,000 | 53,500 | 51,100 | 326,550 | 17,143,875,000 |
21/05/2024 | 51,000 | 3.25 ▲ | 6.37 | 47,750 | 51,000 | 48,100 | 598,370 | 30,516,870,000 |
20/05/2024 | 47,750 | 2.75 ▲ | 5.76 | 45,000 | 47,750 | 45,000 | 332,620 | 15,882,605,000 |
17/05/2024 | 45,000 | 0.05 ▲ | 0.11 | 44,950 | 45,100 | 44,350 | 213,200 | 9,594,000,000 |
16/05/2024 | 44,950 | -0.30 ▼ | -0.67 | 45,250 | 45,550 | 44,000 | 125,830 | 5,656,058,500 |
15/05/2024 | 45,250 | 1.30 ▲ | 2.87 | 43,950 | 45,500 | 43,700 | 231,460 | 10,473,565,000 |
14/05/2024 | 43,950 | 0.05 ▲ | 0.11 | 43,900 | 44,100 | 43,100 | 167,700 | 7,370,415,000 |
13/05/2024 | 43,900 | -0.55 ▼ | -1.25 | 44,450 | 44,850 | 43,200 | 118,590 | 5,206,101,000 |
10/05/2024 | 44,450 | -0.50 ▼ | -1.12 | 44,950 | 45,000 | 43,800 | 152,250,000 | 6,767,512,500,000 |
09/05/2024 | 44,950 | 0.95 ▲ | 2.11 | 44,000 | 46,000 | 44,400 | 152,130 | 6,838,243,500 |
08/05/2024 | 44,000 | 1.15 ▲ | 2.61 | 42,850 | 44,000 | 42,500 | 161,910 | 7,124,040,000 |
02/05/2024 | 43,000 | -0.05 ▼ | -0.12 | 43,050 | 43,100 | 42,100 | 105,920 | 4,554,560,000 |
26/04/2024 | 43,050 | -0.05 ▼ | -0.12 | 43,100 | 43,100 | 42,500 | 84,370 | 3,632,128,500 |
25/04/2024 | 43,100 | -0.45 ▼ | -1.04 | 43,550 | 43,600 | 42,600 | 96,660 | 4,166,046,000 |
24/04/2024 | 43,550 | 0.05 ▲ | 0.11 | 43,500 | 43,700 | 42,500 | 129,160 | 5,624,918,000 |
23/04/2024 | 43,500 | -0.70 ▼ | -1.61 | 44,200 | 44,250 | 43,000 | 89,680 | 3,901,080,000 |
22/04/2024 | 44,200 | 0.00 ■■ | 0.00 | 44,200 | 44,400 | 41,950 | 90,000 | 3,978,000,000 |
19/04/2024 | 44,200 | 2.85 ▲ | 6.45 | 41,350 | 44,200 | 39,950 | 102,700 | 4,539,340,000 |
17/04/2024 | 41,350 | -0.25 ▼ | -0.60 | 41,600 | 41,600 | 40,700 | 47,950 | 1,982,732,500 |
16/04/2024 | 41,600 | -0.50 ▼ | -1.20 | 42,100 | 41,700 | 40,350 | 114,200 | 4,750,720,000 |
15/04/2024 | 42,100 | -1.40 ▼ | -3.33 | 43,500 | 43,400 | 40,600 | 75,860 | 3,193,706,000 |
12/04/2024 | 43,500 | 0.05 ▲ | 0.11 | 43,450 | 43,750 | 43,000 | 106,190 | 4,619,265,000 |
11/04/2024 | 43,450 | -0.45 ▼ | -1.04 | 43,900 | 43,800 | 43,350 | 97,530 | 4,237,678,500 |
10/04/2024 | 43,900 | -0.10 ▼ | -0.23 | 44,000 | 44,000 | 43,400 | 111,940 | 4,914,166,000 |
09/04/2024 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,150 | 43,300 | 125,930 | 5,540,920,000 |
08/04/2024 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,200 | 43,250 | 90,360 | 3,975,840,000 |
05/04/2024 | 44,200 | -0.50 ▼ | -1.13 | 44,700 | 44,600 | 43,650 | 22,580 | 998,036,000 |
04/04/2024 | 44,700 | -0.25 ▼ | -0.56 | 44,950 | 44,950 | 44,000 | 111,370 | 4,978,239,000 |
03/04/2024 | 44,950 | -0.25 ▼ | -0.56 | 45,200 | 45,300 | 44,500 | 65,480 | 2,943,326,000 |
02/04/2024 | 45,200 | 0.50 ▲ | 1.11 | 44,700 | 45,300 | 43,650 | 128,050 | 5,787,860,000 |
01/04/2024 | 44,700 | -0.65 ▼ | -1.45 | 45,350 | 45,350 | 44,600 | 50,010 | 2,235,447,000 |
29/03/2024 | 45,350 | -0.35 ▼ | -0.77 | 45,700 | 45,700 | 44,950 | 62,660 | 2,841,631,000 |
28/03/2024 | 45,700 | -0.10 ▼ | -0.22 | 45,800 | 45,950 | 45,150 | 75,600 | 3,454,920,000 |
27/03/2024 | 45,800 | 0.00 ■■ | 0.00 | 45,800 | 45,950 | 45,100 | 116,220 | 5,322,876,000 |
26/03/2024 | 45,800 | 0.45 ▲ | 0.98 | 45,350 | 46,100 | 44,850 | 107,620 | 4,928,996,000 |
25/03/2024 | 45,350 | -0.65 ▼ | -1.43 | 46,000 | 45,900 | 44,850 | 103,920 | 4,712,772,000 |
22/03/2024 | 46,000 | -0.15 ▼ | -0.33 | 46,150 | 46,250 | 45,450 | 130,970 | 6,024,620,000 |
21/03/2024 | 46,150 | 0.20 ▲ | 0.43 | 45,950 | 46,450 | 45,450 | 152,750 | 7,049,412,500 |
20/03/2024 | 45,950 | 0.25 ▲ | 0.54 | 45,700 | 46,200 | 45,050 | 219,570 | 10,089,241,500 |
19/03/2024 | 45,700 | -0.60 ▼ | -1.31 | 46,300 | 46,200 | 44,750 | 80,650 | 3,685,705,000 |
18/03/2024 | 46,300 | -0.20 ▼ | -0.43 | 46,500 | 47,100 | 44,200 | 139,330 | 6,450,979,000 |
15/03/2024 | 46,500 | 0.10 ▲ | 0.22 | 46,400 | 46,800 | 45,750 | 109,620 | 5,097,330,000 |
14/03/2024 | 46,400 | 1.50 ▲ | 3.23 | 44,900 | 46,800 | 44,800 | 190,820 | 8,854,048,000 |
13/03/2024 | 44,900 | 0.00 ■■ | 0.00 | 44,900 | 45,150 | 44,250 | 111,150 | 4,990,635,000 |
12/03/2024 | 44,900 | -0.10 ▼ | -0.22 | 45,000 | 45,050 | 44,200 | 84,660 | 3,801,234,000 |
11/03/2024 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,150 | 44,400 | 88,110 | 3,964,950,000 |
08/03/2024 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,150 | 44,500 | 89,200 | 4,014,000,000 |
07/03/2024 | 45,000 | 4.30 ▲ | 9.56 | 40,700 | 45,000 | 43,300 | 175,850 | 7,913,250,000 |
06/03/2024 | 43,550 | -0.30 ▼ | -0.69 | 43,850 | 43,750 | 43,150 | 32,000 | 1,393,600,000 |
05/03/2024 | 43,850 | 0.05 ▲ | 0.11 | 43,800 | 43,900 | 43,300 | 117,010 | 5,130,888,500 |
04/03/2024 | 43,800 | 0.35 ▲ | 0.80 | 43,450 | 43,950 | 43,400 | 102,060 | 4,470,228,000 |
01/03/2024 | 43,450 | 0.30 ▲ | 0.69 | 43,150 | 43,450 | 42,550 | 102,280 | 4,444,066,000 |
29/02/2024 | 43,150 | -0.20 ▼ | -0.46 | 43,350 | 43,400 | 42,700 | 68,360 | 2,949,734,000 |
28/02/2024 | 43,350 | 0.00 ■■ | 0.00 | 43,350 | 43,600 | 42,800 | 96,900 | 4,200,615,000 |
27/02/2024 | 43,350 | 0.20 ▲ | 0.46 | 43,150 | 43,550 | 42,600 | 136,950 | 5,936,782,500 |
26/02/2024 | 43,150 | 0.15 ▲ | 0.35 | 43,000 | 43,150 | 42,500 | 102,450 | 4,420,717,500 |
23/02/2024 | 43,000 | 0.50 ▲ | 1.16 | 42,500 | 43,300 | 42,500 | 171,060 | 7,355,580,000 |
22/02/2024 | 42,500 | 0.35 ▲ | 0.82 | 42,150 | 42,550 | 42,000 | 107,490 | 4,568,325,000 |
21/02/2024 | 42,150 | 0.00 ■■ | 0.00 | 42,150 | 42,200 | 41,700 | 33,820 | 1,425,513,000 |
20/02/2024 | 42,150 | 0.45 ▲ | 1.07 | 41,700 | 42,200 | 41,400 | 82,560 | 3,479,904,000 |
19/02/2024 | 41,700 | -0.25 ▼ | -0.60 | 41,950 | 41,950 | 41,500 | 46,230 | 1,927,791,000 |
16/02/2024 | 41,950 | -0.25 ▼ | -0.60 | 42,200 | 42,300 | 41,700 | 54,350 | 2,279,982,500 |
15/02/2024 | 42,200 | 0.20 ▲ | 0.47 | 42,000 | 42,350 | 41,250 | 59,860 | 2,526,092,000 |
07/02/2024 | 42,000 | 1.30 ▲ | 3.10 | 40,700 | 42,000 | 40,300 | 74,170 | 3,115,140,000 |
06/02/2024 | 40,700 | 0.70 ▲ | 1.72 | 40,000 | 40,700 | 39,700 | 73,100 | 2,975,170,000 |
05/02/2024 | 40,000 | -0.15 ▼ | -0.38 | 40,150 | 40,200 | 39,750 | 58,110 | 2,324,400,000 |
02/02/2024 | 40,150 | 0.00 ■■ | 0.00 | 40,150 | 40,250 | 39,900 | 38,800 | 1,557,820,000 |
01/02/2024 | 40,150 | -0.05 ▼ | -0.12 | 40,200 | 40,300 | 39,750 | 61,680 | 2,476,452,000 |
31/01/2024 | 40,200 | -0.20 ▼ | -0.50 | 40,400 | 40,350 | 39,950 | 33,320 | 1,339,464,000 |
30/01/2024 | 40,400 | 0.20 ▲ | 0.50 | 40,200 | 40,400 | 39,950 | 57,320 | 2,315,728,000 |
29/01/2024 | 40,200 | -0.15 ▼ | -0.37 | 40,350 | 40,400 | 39,950 | 46,950 | 1,887,390,000 |
19/01/2024 | 40,600 | 0.00 ■■ | 0.00 | 40,600 | 40,650 | 40,300 | 38,000 | 1,542,800,000 |
18/01/2024 | 40,600 | -0.10 ▼ | -0.25 | 40,700 | 40,700 | 40,400 | 43,910 | 1,782,746,000 |
17/01/2024 | 40,700 | 0.00 ■■ | 0.00 | 40,700 | 40,750 | 40,300 | 76,790 | 3,125,353,000 |
16/01/2024 | 40,700 | 0.20 ▲ | 0.49 | 40,500 | 40,700 | 40,050 | 90,310 | 3,675,617,000 |
15/01/2024 | 40,500 | -0.05 ▼ | -0.12 | 40,550 | 40,750 | 40,250 | 43,910 | 1,778,355,000 |
12/01/2024 | 40,550 | -0.10 ▼ | -0.25 | 40,650 | 40,550 | 40,100 | 37,380 | 1,515,759,000 |
11/01/2024 | 40,650 | -0.05 ▼ | -0.12 | 40,700 | 40,850 | 40,250 | 71,440 | 2,904,036,000 |
10/01/2024 | 40,700 | -0.15 ▼ | -0.37 | 40,850 | 40,900 | 40,400 | 44,680 | 1,818,476,000 |
09/01/2024 | 40,850 | -0.10 ▼ | -0.24 | 40,950 | 41,050 | 40,700 | 67,120 | 2,741,852,000 |
08/01/2024 | 40,950 | 0.30 ▲ | 0.73 | 40,650 | 41,150 | 40,350 | 114,580 | 4,692,051,000 |
05/01/2024 | 40,650 | -0.05 ▼ | -0.12 | 40,700 | 40,650 | 40,300 | 72,030 | 2,928,019,500 |
04/01/2024 | 40,700 | -0.05 ▼ | -0.12 | 40,750 | 40,750 | 40,300 | 75,410 | 3,069,187,000 |
03/01/2024 | 40,750 | 0.00 ■■ | 0.00 | 40,750 | 40,850 | 40,350 | 96,970 | 3,951,527,500 |
02/01/2024 | 40,750 | 0.00 ■■ | 0.00 | 40,750 | 40,850 | 40,450 | 57,160 | 2,329,270,000 |
29/12/2023 | 40,750 | -0.05 ▼ | -0.12 | 40,800 | 40,900 | 40,450 | 57,590 | 2,346,792,500 |
28/12/2023 | 40,800 | 0.00 ■■ | 0.00 | 40,800 | 40,800 | 40,450 | 52,320 | 2,134,656,000 |
27/12/2023 | 40,800 | -0.10 ▼ | -0.25 | 40,900 | 40,900 | 40,500 | 81,430 | 3,322,344,000 |
26/12/2023 | 40,900 | -0.10 ▼ | -0.24 | 41,000 | 41,200 | 40,500 | 78,080 | 3,193,472,000 |
25/12/2023 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,100 | 40,250 | 73,740 | 3,023,340,000 |
22/12/2023 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,050 | 40,600 | 46,300 | 1,898,300,000 |
21/12/2023 | 41,000 | -0.20 ▼ | -0.49 | 41,200 | 41,200 | 40,400 | 74,350 | 3,048,350,000 |
20/12/2023 | 41,200 | -0.10 ▼ | -0.24 | 41,300 | 41,450 | 40,700 | 75,510 | 3,111,012,000 |
19/12/2023 | 41,300 | -0.15 ▼ | -0.36 | 41,450 | 41,400 | 40,650 | 48,950 | 2,021,635,000 |
18/12/2023 | 41,450 | -0.05 ▼ | -0.12 | 41,500 | 41,550 | 40,600 | 42,370 | 1,756,236,500 |
15/12/2023 | 41,500 | -0.20 ▼ | -0.48 | 41,700 | 41,700 | 40,800 | 56,990 | 2,365,085,000 |
14/12/2023 | 41,700 | -0.35 ▼ | -0.84 | 42,050 | 41,900 | 40,850 | 62,120 | 2,590,404,000 |
13/12/2023 | 41,850 | -0.20 ▼ | -0.48 | 42,050 | 0 | 0 | 58,970 | 2,467,894,500 |
12/12/2023 | 42,050 | 0.95 ▲ | 2.26 | 41,100 | 42,300 | 40,700 | 117,810 | 4,953,910,500 |
11/12/2023 | 41,100 | 0.20 ▲ | 0.49 | 40,900 | 41,100 | 40,700 | 44,960 | 1,847,856,000 |
08/12/2023 | 40,900 | -0.30 ▼ | -0.73 | 41,200 | 41,250 | 40,700 | 56,340 | 2,304,306,000 |
07/12/2023 | 41,200 | -0.15 ▼ | -0.36 | 41,350 | 41,400 | 40,950 | 57,240 | 2,358,288,000 |
06/12/2023 | 41,350 | 0.00 ■■ | 0.00 | 41,350 | 41,350 | 41,000 | 82,510 | 3,411,788,500 |
05/12/2023 | 41,350 | 0.00 ■■ | 0.00 | 41,350 | 41,400 | 40,700 | 82,250 | 3,401,037,500 |
04/12/2023 | 41,350 | 0.05 ▲ | 0.12 | 41,300 | 41,450 | 41,000 | 73,180 | 3,025,993,000 |
02/12/2023 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,350 | 40,800 | 56,080 | 2,316,104,000 |
01/12/2023 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,350 | 40,800 | 56,080 | 2,316,104,000 |
30/11/2023 | 41,200 | -0.10 ▼ | -0.24 | 41,300 | 41,350 | 40,800 | 65,380 | 2,693,656,000 |
29/11/2023 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,400 | 40,850 | 70,100 | 2,895,130,000 |
28/11/2023 | 41,300 | -0.20 ▼ | -0.48 | 41,500 | 41,500 | 40,700 | 43,730 | 1,806,049,000 |
27/11/2023 | 41,500 | 0.10 ▲ | 0.24 | 41,400 | 41,700 | 41,000 | 56,030 | 2,325,245,000 |
24/11/2023 | 41,400 | -0.15 ▼ | -0.36 | 41,550 | 41,600 | 40,650 | 53,560 | 2,217,384,000 |
23/11/2023 | 41,550 | -0.40 ▼ | -0.96 | 41,950 | 42,050 | 41,550 | 54,460 | 2,262,813,000 |
22/11/2023 | 41,950 | -0.05 ▼ | -0.12 | 42,000 | 42,150 | 41,450 | 75,880 | 3,183,166,000 |
21/11/2023 | 42,000 | -0.15 ▼ | -0.36 | 42,150 | 42,100 | 41,550 | 69,620 | 2,924,040,000 |
20/11/2023 | 42,150 | -0.15 ▼ | -0.36 | 42,300 | 42,150 | 41,200 | 63,440 | 2,673,996,000 |
17/11/2023 | 42,300 | -0.15 ▼ | -0.35 | 42,450 | 42,450 | 41,500 | 68,180 | 2,884,014,000 |
16/11/2023 | 42,450 | 0.15 ▲ | 0.35 | 42,300 | 42,500 | 41,800 | 85,130 | 3,613,768,500 |
15/11/2023 | 42,300 | 0.30 ▲ | 0.71 | 42,000 | 42,400 | 42,000 | 67,030 | 2,835,369,000 |
14/11/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,100 | 41,650 | 71,930 | 3,021,060,000 |
13/11/2023 | 42,000 | -0.15 ▼ | -0.36 | 42,150 | 42,200 | 41,800 | 50,970 | 2,140,740,000 |
10/11/2023 | 42,150 | -0.20 ▼ | -0.47 | 42,350 | 42,200 | 41,600 | 68,450 | 2,885,167,500 |
09/11/2023 | 42,350 | 0.40 ▲ | 0.94 | 41,950 | 42,400 | 41,700 | 78,190 | 3,311,346,500 |
08/11/2023 | 41,950 | 0.25 ▲ | 0.60 | 41,700 | 42,000 | 41,050 | 42,840 | 1,797,138,000 |
07/11/2023 | 41,700 | 0.00 ■■ | 0.00 | 41,700 | 41,700 | 41,150 | 25,830 | 1,077,111,000 |
06/11/2023 | 41,700 | -0.05 ▼ | -0.12 | 41,750 | 41,850 | 41,400 | 50,850 | 2,120,445,000 |
03/11/2023 | 41,750 | 0.05 ▲ | 0.12 | 41,700 | 41,950 | 41,300 | 62,300 | 2,601,025,000 |
02/11/2023 | 41,700 | 0.75 ▲ | 1.80 | 40,950 | 41,950 | 40,500 | 58,460 | 2,437,782,000 |
01/11/2023 | 40,950 | 0.65 ▲ | 1.59 | 40,300 | 40,950 | 37,500 | 38,220 | 1,565,109,000 |
31/10/2023 | 40,650 | -0.05 ▼ | -0.12 | 40,700 | 40,700 | 40,650 | 1,080 | 43,902,000 |
30/10/2023 | 40,700 | -0.10 ▼ | -0.25 | 40,800 | 40,900 | 40,000 | 23,990 | 976,393,000 |
27/10/2023 | 40,800 | 0.00 ■■ | 0.00 | 40,800 | 40,850 | 40,000 | 42,050 | 1,715,640,000 |
26/10/2023 | 40,800 | -1.00 ▼ | -2.45 | 41,800 | 41,600 | 39,500 | 37,080 | 1,512,864,000 |
25/10/2023 | 41,800 | -0.20 ▼ | -0.48 | 42,000 | 42,350 | 41,200 | 57,420 | 2,400,156,000 |
24/10/2023 | 42,000 | 0.60 ▲ | 1.43 | 41,400 | 42,700 | 41,600 | 48,140 | 2,021,880,000 |
23/10/2023 | 46,800 | -0.20 ▼ | -0.43 | 47,000 | 46,900 | 45,800 | 38,550 | 1,804,140,000 |
20/10/2023 | 47,000 | 0.15 ▲ | 0.32 | 46,850 | 47,000 | 45,500 | 50,000 | 2,350,000,000 |
19/10/2023 | 46,850 | -0.05 ▼ | -0.11 | 46,900 | 46,850 | 45,400 | 31,620 | 1,481,397,000 |
18/10/2023 | 46,900 | -0.60 ▼ | -1.28 | 47,500 | 47,100 | 45,000 | 74,600 | 3,498,740,000 |
17/10/2023 | 47,500 | 0.00 ■■ | 0.00 | 47,500 | 47,800 | 46,450 | 108,350 | 5,146,625,000 |
16/10/2023 | 47,500 | -1.70 ▼ | -3.58 | 49,200 | 49,400 | 47,500 | 66,920 | 3,178,700,000 |
13/10/2023 | 49,200 | 0.40 ▲ | 0.81 | 48,800 | 49,400 | 48,400 | 98,950 | 4,868,340,000 |
12/10/2023 | 48,800 | -0.60 ▼ | -1.23 | 49,400 | 49,400 | 48,600 | 73,810 | 3,601,928,000 |
11/10/2023 | 49,400 | 2.10 ▲ | 4.25 | 47,300 | 49,400 | 47,350 | 166,220 | 8,211,268,000 |
10/10/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,450 | 47,000 | 52,540 | 2,485,142,000 |
09/10/2023 | 47,300 | -0.20 ▼ | -0.42 | 47,500 | 47,650 | 46,800 | 32,730 | 1,548,129,000 |
06/10/2023 | 47,500 | 0.20 ▲ | 0.42 | 47,300 | 47,700 | 46,600 | 69,800 | 3,315,500,000 |
05/10/2023 | 47,300 | 0.15 ▲ | 0.32 | 47,150 | 47,900 | 46,550 | 69,520 | 3,288,296,000 |
04/10/2023 | 47,150 | 0.15 ▲ | 0.32 | 47,000 | 47,150 | 46,150 | 46,270 | 2,181,630,500 |
03/10/2023 | 47,000 | -0.70 ▼ | -1.49 | 47,700 | 47,500 | 46,350 | 40,180 | 1,888,460,000 |
02/10/2023 | 47,700 | 0.05 ▲ | 0.10 | 47,650 | 47,800 | 47,300 | 32,710 | 1,560,267,000 |
29/09/2023 | 47,650 | -0.35 ▼ | -0.73 | 48,000 | 48,150 | 47,200 | 43,870 | 2,090,405,500 |
28/09/2023 | 48,000 | -0.55 ▼ | -1.15 | 48,550 | 48,200 | 47,100 | 39,590 | 1,900,320,000 |
27/09/2023 | 48,550 | 1.15 ▲ | 2.37 | 47,400 | 48,550 | 46,000 | 47,150 | 2,289,132,500 |
26/09/2023 | 47,400 | -0.60 ▼ | -1.27 | 48,000 | 47,500 | 46,400 | 50,320 | 2,385,168,000 |
22/09/2023 | 48,300 | -0.50 ▼ | -1.04 | 48,800 | 48,950 | 47,600 | 75,590 | 3,650,997,000 |
21/09/2023 | 48,800 | -0.20 ▼ | -0.41 | 49,000 | 49,450 | 48,600 | 32,910 | 1,606,008,000 |
20/09/2023 | 49,000 | 1.30 ▲ | 2.65 | 47,700 | 49,800 | 47,350 | 95,710 | 4,689,790,000 |
19/09/2023 | 47,700 | -0.10 ▼ | -0.21 | 47,800 | 47,950 | 47,200 | 29,300 | 1,397,610,000 |
18/09/2023 | 47,800 | -0.15 ▼ | -0.31 | 47,950 | 47,900 | 47,000 | 34,460 | 1,647,188,000 |
15/09/2023 | 48,200 | -0.20 ▼ | -0.41 | 48,400 | 48,500 | 48,050 | 18,960 | 913,872,000 |
14/09/2023 | 48,400 | -0.10 ▼ | -0.21 | 48,500 | 48,800 | 46,800 | 70,270 | 3,401,068,000 |
13/09/2023 | 48,500 | -0.50 ▼ | -1.03 | 49,000 | 49,300 | 45,750 | 76,700 | 3,719,950,000 |
12/09/2023 | 49,000 | -0.30 ▼ | -0.61 | 49,300 | 49,500 | 48,600 | 47,580 | 2,331,420,000 |
11/09/2023 | 49,300 | 0.05 ▲ | 0.10 | 49,250 | 49,850 | 48,900 | 68,080 | 3,356,344,000 |
08/09/2023 | 49,250 | 0.05 ▲ | 0.10 | 49,200 | 49,400 | 48,500 | 78,270 | 3,854,797,500 |
07/09/2023 | 49,200 | -0.50 ▼ | -1.02 | 49,700 | 49,950 | 49,200 | 79,790 | 3,925,668,000 |
06/09/2023 | 49,700 | 0.00 ■■ | 0.00 | 49,700 | 49,800 | 49,150 | 63,550 | 3,158,435,000 |
05/09/2023 | 49,700 | 0.10 ▲ | 0.20 | 49,600 | 50,000 | 49,200 | 69,640 | 3,461,108,000 |
31/08/2023 | 49,600 | 1.95 ▲ | 3.93 | 47,650 | 49,650 | 47,700 | 112,770 | 5,593,392,000 |
30/08/2023 | 47,650 | 0.35 ▲ | 0.73 | 47,300 | 47,800 | 47,000 | 76,660 | 3,652,849,000 |
29/08/2023 | 47,300 | -0.15 ▼ | -0.32 | 47,450 | 47,600 | 47,000 | 66,260 | 3,134,098,000 |
28/08/2023 | 47,450 | 0.05 ▲ | 0.11 | 47,400 | 47,800 | 47,100 | 57,760 | 2,740,712,000 |
25/08/2023 | 47,400 | -0.60 ▼ | -1.27 | 48,000 | 47,950 | 47,100 | 43,540 | 2,063,796,000 |
24/08/2023 | 48,000 | 0.10 ▲ | 0.21 | 47,900 | 48,000 | 47,400 | 36,300 | 1,742,400,000 |
23/08/2023 | 47,900 | -0.50 ▼ | -1.04 | 48,400 | 48,600 | 47,400 | 36,720 | 1,758,888,000 |
22/08/2023 | 48,400 | 0.40 ▲ | 0.83 | 48,000 | 48,700 | 47,100 | 50,350 | 2,436,940,000 |
21/08/2023 | 48,000 | 1.00 ▲ | 2.08 | 47,000 | 48,000 | 45,600 | 73,780 | 3,541,440,000 |
18/08/2023 | 47,000 | -2.30 ▼ | -4.89 | 49,300 | 49,100 | 45,850 | 63,330 | 2,976,510,000 |
17/08/2023 | 49,300 | -0.30 ▼ | -0.61 | 49,600 | 49,700 | 48,300 | 106,730 | 5,261,789,000 |
16/08/2023 | 49,600 | -0.30 ▼ | -0.60 | 49,900 | 50,000 | 49,150 | 83,810 | 4,156,976,000 |
15/08/2023 | 49,900 | -1.00 ▼ | -2.00 | 50,900 | 51,000 | 49,900 | 63,940 | 3,190,606,000 |
14/08/2023 | 50,900 | -0.30 ▼ | -0.59 | 51,200 | 51,400 | 50,400 | 78,790 | 4,010,411,000 |
11/08/2023 | 51,200 | -0.20 ▼ | -0.39 | 51,400 | 51,400 | 50,300 | 84,570 | 4,329,984,000 |
10/08/2023 | 51,400 | -0.20 ▼ | -0.39 | 51,600 | 52,100 | 50,700 | 129,800 | 6,671,720,000 |
09/08/2023 | 51,600 | 0.60 ▲ | 1.16 | 51,000 | 51,700 | 51,000 | 157,790 | 8,141,964,000 |
08/08/2023 | 51,000 | 0.40 ▲ | 0.78 | 50,600 | 51,100 | 50,400 | 58,270 | 2,971,770,000 |
07/08/2023 | 50,600 | -0.60 ▼ | -1.19 | 51,200 | 51,100 | 50,100 | 74,450 | 3,767,170,000 |
04/08/2023 | 51,200 | -0.10 ▼ | -0.20 | 51,300 | 51,300 | 50,800 | 48,720 | 2,494,464,000 |
03/08/2023 | 51,300 | 0.00 ■■ | 0.00 | 51,300 | 51,500 | 50,800 | 54,960 | 2,819,448,000 |
02/08/2023 | 51,300 | -0.40 ▼ | -0.78 | 51,700 | 51,400 | 50,900 | 55,160 | 2,829,708,000 |
01/08/2023 | 51,700 | 0.00 ■■ | 0.00 | 51,700 | 51,700 | 51,100 | 99,290 | 5,133,293,000 |
31/07/2023 | 51,700 | -0.10 ▼ | -0.19 | 51,800 | 51,900 | 51,000 | 46,850 | 2,422,145,000 |
28/07/2023 | 51,800 | 0.40 ▲ | 0.77 | 51,400 | 51,800 | 50,700 | 83,880 | 4,344,984,000 |
27/07/2023 | 51,400 | -0.70 ▼ | -1.36 | 52,100 | 51,800 | 50,900 | 48,840 | 2,510,376,000 |
26/07/2023 | 52,100 | -0.30 ▼ | -0.58 | 52,400 | 52,300 | 51,400 | 62,070 | 3,233,847,000 |
25/07/2023 | 52,400 | -0.30 ▼ | -0.57 | 52,700 | 52,700 | 51,500 | 95,840 | 5,022,016,000 |
24/07/2023 | 52,700 | -0.30 ▼ | -0.57 | 53,000 | 53,300 | 51,800 | 81,680 | 4,304,536,000 |
21/07/2023 | 53,000 | -0.30 ▼ | -0.57 | 53,300 | 53,700 | 52,200 | 46,340 | 2,456,020,000 |
20/07/2023 | 53,300 | -0.40 ▼ | -0.75 | 53,700 | 53,400 | 52,200 | 75,160 | 4,006,028,000 |
19/07/2023 | 53,700 | -0.90 ▼ | -1.68 | 54,600 | 54,900 | 52,800 | 57,160 | 3,069,492,000 |
18/07/2023 | 54,600 | -0.60 ▼ | -1.10 | 55,200 | 55,400 | 53,800 | 65,210 | 3,560,466,000 |
17/07/2023 | 55,200 | 1.30 ▲ | 2.36 | 53,900 | 55,300 | 53,900 | 99,710 | 5,503,992,000 |
14/07/2023 | 53,900 | 0.10 ▲ | 0.19 | 53,800 | 54,200 | 53,400 | 78,130 | 4,211,207,000 |
13/07/2023 | 53,800 | 0.50 ▲ | 0.93 | 53,300 | 54,200 | 53,100 | 91,110 | 4,901,718,000 |
12/07/2023 | 53,300 | -0.70 ▼ | -1.31 | 54,000 | 54,100 | 52,700 | 45,080 | 2,402,764,000 |
11/07/2023 | 54,000 | -0.20 ▼ | -0.37 | 54,200 | 54,500 | 53,400 | 59,120 | 3,192,480,000 |
10/07/2023 | 54,200 | -0.10 ▼ | -0.18 | 54,300 | 55,200 | 52,700 | 54,280 | 2,941,976,000 |
07/07/2023 | 54,300 | 1.40 ▲ | 2.58 | 52,900 | 54,300 | 52,400 | 48,080 | 2,610,744,000 |
06/07/2023 | 52,900 | -2.40 ▼ | -4.54 | 55,300 | 55,200 | 52,300 | 45,970 | 2,431,813,000 |
05/07/2023 | 55,300 | -1.20 ▼ | -2.17 | 56,500 | 56,600 | 55,100 | 34,880 | 1,928,864,000 |
04/07/2023 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 56,800 | 56,000 | 36,060 | 2,037,390,000 |
03/07/2023 | 56,500 | 0.20 ▲ | 0.35 | 56,300 | 56,600 | 55,300 | 51,660 | 2,918,790,000 |
30/06/2023 | 56,300 | -0.60 ▼ | -1.07 | 56,900 | 56,900 | 56,100 | 32,050 | 1,804,415,000 |
29/06/2023 | 56,900 | -0.10 ▼ | -0.18 | 57,000 | 57,100 | 55,000 | 47,310 | 2,691,939,000 |
28/06/2023 | 57,000 | 1.10 ▲ | 1.93 | 55,900 | 57,000 | 55,200 | 79,680 | 4,541,760,000 |
27/06/2023 | 55,900 | 0.00 ■■ | 0.00 | 55,900 | 56,100 | 54,800 | 51,930 | 2,902,887,000 |
26/06/2023 | 55,900 | 0.50 ▲ | 0.89 | 55,400 | 56,000 | 54,100 | 34,050 | 1,903,395,000 |
23/06/2023 | 55,400 | -0.40 ▼ | -0.72 | 55,800 | 56,400 | 55,100 | 66,610 | 3,690,194,000 |
22/06/2023 | 55,800 | 0.00 ■■ | 0.00 | 55,800 | 56,500 | 55,000 | 76,350 | 4,260,330,000 |
21/06/2023 | 55,800 | 1.60 ▲ | 2.87 | 54,200 | 55,800 | 54,200 | 83,200 | 4,642,560,000 |
20/06/2023 | 54,200 | 0.20 ▲ | 0.37 | 54,000 | 54,400 | 53,200 | 26,970 | 1,461,774,000 |
19/06/2023 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 54,800 | 53,100 | 33,430 | 1,805,220,000 |
16/06/2023 | 54,300 | 0.00 ■■ | 0.00 | 54,300 | 55,100 | 54,100 | 51,240 | 2,782,332,000 |
15/06/2023 | 54,300 | -0.90 ▼ | -1.66 | 55,200 | 55,500 | 53,600 | 68,100 | 3,697,830,000 |
14/06/2023 | 55,200 | 1.80 ▲ | 3.26 | 53,400 | 55,200 | 53,000 | 101,990 | 5,629,848,000 |
13/06/2023 | 53,400 | 2.00 ▲ | 3.75 | 51,400 | 53,400 | 51,500 | 94,000 | 5,019,600,000 |
12/06/2023 | 51,400 | 0.10 ▲ | 0.19 | 51,300 | 51,600 | 50,700 | 40,480 | 2,080,672,000 |
09/06/2023 | 51,300 | -0.10 ▼ | -0.19 | 51,400 | 51,400 | 50,700 | 38,180 | 1,958,634,000 |
08/06/2023 | 51,400 | -0.50 ▼ | -0.97 | 51,900 | 52,100 | 50,600 | 63,950 | 3,287,030,000 |
07/06/2023 | 51,900 | -0.10 ▼ | -0.19 | 52,000 | 52,500 | 51,500 | 45,040 | 2,337,576,000 |
06/06/2023 | 52,000 | 0.50 ▲ | 0.96 | 51,500 | 52,300 | 51,500 | 76,210 | 3,962,920,000 |
05/06/2023 | 51,500 | 0.90 ▲ | 1.75 | 50,600 | 51,800 | 50,700 | 78,120 | 4,023,180,000 |
02/06/2023 | 50,600 | 0.00 ■■ | 0.00 | 50,600 | 50,900 | 50,200 | 46,140 | 2,334,684,000 |
01/06/2023 | 50,600 | 0.20 ▲ | 0.40 | 50,400 | 50,700 | 50,200 | 58,990 | 2,984,894,000 |
31/05/2023 | 50,400 | 0.30 ▲ | 0.60 | 50,100 | 50,500 | 49,900 | 77,240 | 3,892,896,000 |
30/05/2023 | 50,100 | 0.10 ▲ | 0.20 | 50,000 | 50,100 | 49,800 | 27,810 | 1,393,281,000 |
29/05/2023 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,200 | 49,650 | 39,220 | 1,961,000,000 |
26/05/2023 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,200 | 49,850 | 53,880 | 2,694,000,000 |
25/05/2023 | 50,000 | 0.40 ▲ | 0.80 | 49,600 | 50,000 | 49,350 | 34,650 | 1,732,500,000 |
24/05/2023 | 49,600 | -0.60 ▼ | -1.21 | 50,200 | 50,300 | 49,600 | 46,830 | 2,322,768,000 |
23/05/2023 | 50,200 | -0.10 ▼ | -0.20 | 50,300 | 50,400 | 49,900 | 40,160 | 2,016,032,000 |
22/05/2023 | 50,300 | 0.00 ■■ | 0.00 | 50,300 | 50,400 | 49,850 | 55,830 | 2,808,249,000 |
19/05/2023 | 50,300 | 0.00 ■■ | 0.00 | 50,300 | 50,400 | 49,700 | 41,510 | 2,087,953,000 |
18/05/2023 | 50,300 | 0.00 ■■ | 0.00 | 50,300 | 50,500 | 49,950 | 39,250 | 1,974,275,000 |
17/05/2023 | 50,300 | -0.30 ▼ | -0.60 | 50,600 | 50,800 | 49,950 | 49,300 | 2,479,790,000 |
16/05/2023 | 50,600 | 0.00 ■■ | 0.00 | 50,600 | 50,700 | 49,900 | 36,760 | 1,860,056,000 |
15/05/2023 | 50,600 | -0.30 ▼ | -0.59 | 50,900 | 50,900 | 50,300 | 36,740 | 1,859,044,000 |
12/05/2023 | 50,900 | 0.00 ■■ | 0.00 | 50,900 | 50,900 | 50,200 | 33,850 | 1,722,965,000 |
11/05/2023 | 50,900 | 0.10 ▲ | 0.20 | 50,800 | 51,200 | 50,400 | 34,460 | 1,754,014,000 |
10/05/2023 | 50,800 | 0.20 ▲ | 0.39 | 50,600 | 51,000 | 50,100 | 50,860 | 2,583,688,000 |
09/05/2023 | 50,600 | -0.90 ▼ | -1.78 | 51,500 | 51,800 | 50,500 | 38,640 | 1,955,184,000 |
08/05/2023 | 51,500 | -0.20 ▼ | -0.39 | 51,700 | 52,200 | 51,100 | 29,670 | 1,528,005,000 |
05/05/2023 | 51,700 | -0.30 ▼ | -0.58 | 52,000 | 52,300 | 51,100 | 36,620 | 1,893,254,000 |
04/05/2023 | 52,000 | -0.70 ▼ | -1.35 | 52,700 | 52,700 | 51,500 | 39,200 | 2,038,400,000 |
28/04/2023 | 52,700 | -0.20 ▼ | -0.38 | 52,900 | 53,000 | 52,200 | 46,820 | 2,467,414,000 |
27/04/2023 | 52,900 | -0.20 ▼ | -0.38 | 53,100 | 53,200 | 52,200 | 47,850 | 2,531,265,000 |
26/04/2023 | 53,100 | 0.90 ▲ | 1.69 | 52,200 | 53,100 | 51,000 | 65,340 | 3,469,554,000 |
25/04/2023 | 52,200 | 0.20 ▲ | 0.38 | 52,000 | 53,000 | 50,200 | 102,460 | 5,348,412,000 |
24/04/2023 | 52,000 | 0.60 ▲ | 1.15 | 51,400 | 53,000 | 51,300 | 101,280 | 5,266,560,000 |
21/04/2023 | 51,400 | 0.90 ▲ | 1.75 | 50,500 | 51,500 | 50,200 | 96,400 | 4,954,960,000 |
20/04/2023 | 50,500 | 0.50 ▲ | 0.99 | 50,000 | 50,900 | 50,100 | 69,730 | 3,521,365,000 |
19/04/2023 | 50,000 | -0.40 ▼ | -0.80 | 50,400 | 50,400 | 49,950 | 26,310 | 1,315,500,000 |
18/04/2023 | 50,400 | 0.10 ▲ | 0.20 | 50,300 | 50,700 | 49,950 | 52,140 | 2,627,856,000 |
17/04/2023 | 50,300 | -0.20 ▼ | -0.40 | 50,500 | 50,600 | 49,850 | 36,990 | 1,860,597,000 |
14/04/2023 | 50,500 | -0.10 ▼ | -0.20 | 50,600 | 51,100 | 49,700 | 76,570 | 3,866,785,000 |
13/04/2023 | 50,600 | 0.00 ■■ | 0.00 | 50,600 | 50,900 | 50,100 | 42,160 | 2,133,296,000 |
12/04/2023 | 50,600 | 0.30 ▲ | 0.59 | 50,300 | 50,900 | 49,650 | 89,120 | 4,509,472,000 |
11/04/2023 | 50,300 | -0.20 ▼ | -0.40 | 50,500 | 50,600 | 49,650 | 24,890 | 1,251,967,000 |
10/04/2023 | 50,500 | -0.10 ▼ | -0.20 | 50,600 | 51,300 | 49,750 | 51,980 | 2,624,990,000 |
07/04/2023 | 50,600 | 0.30 ▲ | 0.59 | 50,300 | 50,900 | 50,100 | 55,730 | 2,819,938,000 |
06/04/2023 | 50,300 | 0.20 ▲ | 0.40 | 50,100 | 51,300 | 49,800 | 90,950 | 4,574,785,000 |
05/04/2023 | 50,100 | -0.30 ▼ | -0.60 | 50,400 | 50,200 | 49,800 | 35,750 | 1,791,075,000 |
04/04/2023 | 50,400 | 0.00 ■■ | 0.00 | 50,400 | 50,600 | 49,900 | 35,280 | 1,778,112,000 |
03/04/2023 | 50,400 | 0.30 ▲ | 0.60 | 50,100 | 50,500 | 49,800 | 50,980 | 2,569,392,000 |
31/03/2023 | 50,100 | -0.10 ▼ | -0.20 | 50,200 | 50,900 | 49,300 | 42,630 | 2,135,763,000 |
30/03/2023 | 50,200 | 0.20 ▲ | 0.40 | 50,000 | 51,500 | 49,600 | 77,120 | 3,871,424,000 |
29/03/2023 | 50,000 | 0.30 ▲ | 0.60 | 49,700 | 50,000 | 49,550 | 118,490 | 5,924,500,000 |
28/03/2023 | 49,700 | -0.20 ▼ | -0.40 | 49,900 | 49,950 | 49,400 | 28,410 | 1,411,977,000 |
27/03/2023 | 49,900 | 8.40 ▲ | 16.83 | 41,500 | 50,100 | 49,450 | 34,350 | 1,714,065,000 |
24/03/2023 | 50,000 | 7.60 ▲ | 15.20 | 42,400 | 50,000 | 49,550 | 47,190 | 2,359,500,000 |
22/03/2023 | 49,150 | 0.00 ■■ | 0.00 | 49,150 | 49,400 | 48,850 | 21,390 | 1,051,318,500 |
21/03/2023 | 49,150 | 0.05 ▲ | 0.10 | 49,100 | 49,500 | 48,500 | 22,860 | 1,123,569,000 |
20/03/2023 | 49,100 | -0.10 ▼ | -0.20 | 49,200 | 49,300 | 48,200 | 20,960 | 1,029,136,000 |
17/03/2023 | 49,200 | 0.10 ▲ | 0.20 | 49,100 | 49,400 | 48,600 | 73,250 | 3,603,900,000 |
16/03/2023 | 49,100 | -0.80 ▼ | -1.63 | 49,900 | 49,900 | 48,800 | 22,150 | 1,087,565,000 |
15/03/2023 | 49,900 | 1.15 ▲ | 2.30 | 48,750 | 50,400 | 48,600 | 45,930 | 2,291,907,000 |
14/03/2023 | 48,750 | -1.20 ▼ | -2.46 | 49,950 | 49,900 | 48,600 | 25,430 | 1,239,712,500 |
13/03/2023 | 49,950 | -0.45 ▼ | -0.90 | 50,400 | 50,200 | 49,550 | 19,200 | 959,040,000 |
10/03/2023 | 50,400 | 0.00 ■■ | 0.00 | 50,400 | 50,800 | 49,550 | 37,460 | 1,887,984,000 |
09/03/2023 | 50,400 | -0.30 ▼ | -0.60 | 50,700 | 50,700 | 49,600 | 41,820 | 2,107,728,000 |
08/03/2023 | 50,700 | 0.20 ▲ | 0.39 | 50,500 | 50,800 | 49,800 | 34,720 | 1,760,304,000 |
07/03/2023 | 50,500 | -0.50 ▼ | -0.99 | 51,000 | 51,200 | 50,100 | 30,580 | 1,544,290,000 |
06/03/2023 | 51,000 | -0.10 ▼ | -0.20 | 51,100 | 51,400 | 50,300 | 36,680 | 1,870,680,000 |
03/03/2023 | 51,100 | -0.20 ▼ | -0.39 | 51,300 | 51,700 | 50,600 | 27,710 | 1,415,981,000 |
02/03/2023 | 51,300 | -0.10 ▼ | -0.19 | 51,400 | 51,800 | 51,000 | 21,730 | 1,114,749,000 |
01/03/2023 | 51,400 | 0.90 ▲ | 1.75 | 50,500 | 51,900 | 50,300 | 62,460 | 3,210,444,000 |
28/02/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 51,000 | 50,000 | 22,890 | 1,155,945,000 |
27/02/2023 | 50,500 | -0.70 ▼ | -1.39 | 51,200 | 50,600 | 48,600 | 25,070 | 1,266,035,000 |
24/02/2023 | 51,200 | -1.30 ▼ | -2.54 | 52,500 | 52,400 | 50,600 | 29,550 | 1,512,960,000 |
23/02/2023 | 52,500 | 1.40 ▲ | 2.67 | 51,100 | 52,500 | 49,500 | 40,720 | 2,137,800,000 |
22/02/2023 | 51,100 | -1.20 ▼ | -2.35 | 52,300 | 52,600 | 51,100 | 56,250 | 2,874,375,000 |
21/02/2023 | 52,300 | 0.50 ▲ | 0.96 | 51,800 | 52,500 | 51,400 | 63,200 | 3,305,360,000 |
20/02/2023 | 51,800 | -0.50 ▼ | -0.97 | 52,300 | 52,900 | 51,500 | 49,840 | 2,581,712,000 |
17/02/2023 | 52,300 | -0.60 ▼ | -1.15 | 52,900 | 53,700 | 52,100 | 58,760 | 3,073,148,000 |
16/02/2023 | 52,900 | -0.10 ▼ | -0.19 | 53,000 | 53,400 | 52,400 | 53,860 | 2,849,194,000 |
15/02/2023 | 53,000 | 3.00 ▲ | 5.66 | 50,000 | 53,000 | 50,100 | 81,470 | 4,317,910,000 |
14/02/2023 | 50,000 | 2.05 ▲ | 4.10 | 47,950 | 50,000 | 47,500 | 55,400 | 2,770,000,000 |
13/02/2023 | 47,950 | -1.55 ▼ | -3.23 | 49,500 | 49,000 | 47,300 | 26,540 | 1,272,593,000 |
10/02/2023 | 49,500 | -0.10 ▼ | -0.20 | 49,600 | 49,900 | 48,100 | 71,370 | 3,532,815,000 |
09/02/2023 | 49,600 | 0.10 ▲ | 0.20 | 49,500 | 50,600 | 49,000 | 91,560 | 4,541,376,000 |
08/02/2023 | 49,500 | 1.50 ▲ | 3.03 | 48,000 | 49,750 | 48,000 | 92,280 | 4,567,860,000 |
07/02/2023 | 48,000 | -0.10 ▼ | -0.21 | 48,100 | 48,350 | 47,350 | 60,280 | 2,893,440,000 |
06/02/2023 | 48,100 | 0.20 ▲ | 0.42 | 47,900 | 48,500 | 46,800 | 68,730 | 3,305,913,000 |
03/02/2023 | 47,900 | 0.45 ▲ | 0.94 | 47,450 | 48,800 | 46,600 | 107,950 | 5,170,805,000 |
02/02/2023 | 47,450 | -0.75 ▼ | -1.58 | 48,200 | 48,800 | 45,200 | 113,500 | 5,385,575,000 |
01/02/2023 | 48,200 | -1.80 ▼ | -3.73 | 50,000 | 50,600 | 47,000 | 63,210 | 3,046,722,000 |
31/01/2023 | 50,000 | -3.30 ▼ | -6.60 | 53,300 | 53,100 | 49,600 | 165,380 | 8,269,000,000 |
30/01/2023 | 53,300 | -1.60 ▼ | -3.00 | 54,900 | 53,700 | 51,100 | 132,650 | 7,070,245,000 |
27/01/2023 | 54,900 | -4.10 ▼ | -7.47 | 59,000 | 59,300 | 54,900 | 48,450 | 2,659,905,000 |
19/01/2023 | 59,000 | 1.30 ▲ | 2.20 | 57,700 | 59,500 | 57,700 | 50,370 | 2,971,830,000 |
18/01/2023 | 57,700 | 3.70 ▲ | 6.41 | 54,000 | 57,700 | 53,100 | 102,440 | 5,910,788,000 |
17/01/2023 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 54,600 | 53,700 | 24,880 | 1,343,520,000 |
16/01/2023 | 54,000 | -0.20 ▼ | -0.37 | 54,200 | 54,400 | 52,500 | 7,220 | 389,880,000 |
13/01/2023 | 54,200 | -0.30 ▼ | -0.55 | 54,500 | 54,700 | 52,000 | 43,450 | 2,354,990,000 |
12/01/2023 | 54,500 | 0.10 ▲ | 0.18 | 54,400 | 55,000 | 54,200 | 35,370 | 1,927,665,000 |
11/01/2023 | 54,400 | 0.20 ▲ | 0.37 | 54,200 | 54,700 | 54,100 | 37,920 | 2,062,848,000 |
10/01/2023 | 54,200 | 0.30 ▲ | 0.55 | 53,900 | 54,300 | 53,200 | 37,380 | 2,025,996,000 |
09/01/2023 | 53,900 | 0.90 ▲ | 1.67 | 53,000 | 54,200 | 53,100 | 25,600 | 1,379,840,000 |
06/01/2023 | 53,000 | -1.20 ▼ | -2.26 | 54,200 | 54,800 | 52,100 | 63,510 | 3,366,030,000 |
05/01/2023 | 54,200 | -0.50 ▼ | -0.92 | 54,700 | 54,900 | 53,900 | 28,450 | 1,541,990,000 |
04/01/2023 | 54,700 | -0.30 ▼ | -0.55 | 55,000 | 55,800 | 54,000 | 26,820 | 1,467,054,000 |
03/01/2023 | 55,000 | 2.00 ▲ | 3.64 | 53,000 | 55,000 | 51,900 | 60,280 | 3,315,400,000 |
30/12/2022 | 53,000 | 2.50 ▲ | 4.72 | 50,500 | 53,000 | 49,200 | 30,520 | 1,617,560,000 |
29/12/2022 | 50,500 | -0.30 ▼ | -0.59 | 50,800 | 50,900 | 49,100 | 20,540 | 1,037,270,000 |
28/12/2022 | 50,800 | -0.80 ▼ | -1.57 | 51,600 | 51,700 | 50,300 | 34,910 | 1,773,428,000 |
27/12/2022 | 51,600 | 3.30 ▲ | 6.40 | 48,300 | 51,600 | 45,000 | 55,170 | 2,846,772,000 |
26/12/2022 | 48,300 | -3.60 ▼ | -7.45 | 51,900 | 52,000 | 48,300 | 40,270 | 1,945,041,000 |
23/12/2022 | 51,900 | -1.10 ▼ | -2.12 | 53,000 | 53,000 | 50,900 | 35,800 | 1,858,020,000 |
22/12/2022 | 53,000 | -1.00 ▼ | -1.89 | 54,000 | 56,900 | 52,800 | 44,200 | 2,342,600,000 |
21/12/2022 | 54,000 | 0.50 ▲ | 0.93 | 53,500 | 54,400 | 52,600 | 60,190 | 3,250,260,000 |
20/12/2022 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 53,700 | 50,700 | 61,080 | 3,267,780,000 |
19/12/2022 | 53,500 | -0.50 ▼ | -0.93 | 54,000 | 54,000 | 52,300 | 61,850 | 3,308,975,000 |
15/12/2022 | 54,400 | -0.30 ▼ | -0.55 | 54,700 | 54,800 | 53,300 | 48,120 | 2,617,728,000 |
14/12/2022 | 54,700 | -0.30 ▼ | -0.55 | 55,000 | 56,400 | 53,500 | 67,140 | 3,672,558,000 |
13/12/2022 | 55,000 | 2.00 ▲ | 3.64 | 53,000 | 55,000 | 52,400 | 82,340 | 4,528,700,000 |
12/12/2022 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 55,800 | 51,500 | 137,270 | 7,275,310,000 |
11/12/2022 | 53,000 | 3.45 ▲ | 6.51 | 49,550 | 53,000 | 49,700 | 132,620 | 7,028,860,000 |
09/12/2022 | 53,000 | 3.45 ▲ | 6.51 | 49,550 | 53,000 | 49,700 | 132,620 | 7,028,860,000 |
08/12/2022 | 49,550 | 3.20 ▲ | 6.46 | 46,350 | 49,550 | 46,000 | 169,910 | 8,419,040,500 |
07/12/2022 | 46,350 | -0.05 ▼ | -0.11 | 46,400 | 46,500 | 45,700 | 31,620 | 1,465,587,000 |
06/12/2022 | 46,400 | -0.05 ▼ | -0.11 | 46,450 | 46,500 | 45,800 | 44,290 | 2,055,056,000 |
05/12/2022 | 46,450 | 0.00 ■■ | 0.00 | 46,450 | 47,000 | 45,650 | 33,800 | 1,570,010,000 |
04/12/2022 | 46,450 | -0.05 ▼ | -0.11 | 46,500 | 46,600 | 45,650 | 45,780 | 2,126,481,000 |
02/12/2022 | 46,450 | -0.05 ▼ | -0.11 | 46,500 | 46,600 | 45,650 | 45,780 | 2,126,481,000 |
01/12/2022 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 47,500 | 46,000 | 49,210 | 2,288,265,000 |
30/11/2022 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,700 | 45,800 | 71,700 | 3,334,050,000 |
29/11/2022 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 47,100 | 45,500 | 61,120 | 2,842,080,000 |
28/11/2022 | 46,500 | 1.20 ▲ | 2.58 | 45,300 | 47,500 | 45,000 | 40,010 | 1,860,465,000 |
27/11/2022 | 45,300 | 0.45 ▲ | 0.99 | 44,850 | 45,300 | 44,100 | 44,230 | 2,003,619,000 |
25/11/2022 | 45,300 | 0.45 ▲ | 0.99 | 44,850 | 45,300 | 44,100 | 44,230 | 2,003,619,000 |
24/11/2022 | 44,850 | 0.00 ■■ | 0.00 | 44,850 | 44,950 | 44,300 | 24,970 | 1,119,904,500 |
23/11/2022 | 44,850 | -0.05 ▼ | -0.11 | 44,900 | 45,400 | 44,000 | 47,410 | 2,126,338,500 |
22/11/2022 | 44,900 | 0.00 ■■ | 0.00 | 44,900 | 45,600 | 44,450 | 65,290 | 2,931,521,000 |
21/11/2022 | 44,900 | 0.00 ■■ | 0.00 | 44,900 | 44,950 | 44,300 | 40,890 | 1,835,961,000 |
20/11/2022 | 44,900 | -0.10 ▼ | -0.22 | 45,000 | 45,200 | 44,250 | 41,980 | 1,884,902,000 |
18/11/2022 | 44,900 | -0.10 ▼ | -0.22 | 45,000 | 45,200 | 44,250 | 41,980 | 1,884,902,000 |
17/11/2022 | 45,000 | 0.05 ▲ | 0.11 | 44,950 | 45,450 | 43,000 | 42,750 | 1,923,750,000 |
16/11/2022 | 44,950 | 0.00 ■■ | 0.00 | 44,950 | 45,050 | 42,550 | 36,120 | 1,623,594,000 |
15/11/2022 | 44,950 | -0.60 ▼ | -1.33 | 45,550 | 45,550 | 42,500 | 56,670 | 2,547,316,500 |
14/11/2022 | 45,550 | 2.95 ▲ | 6.48 | 42,600 | 45,550 | 40,550 | 35,640 | 1,623,402,000 |
13/11/2022 | 42,600 | 0.60 ▲ | 1.41 | 42,000 | 42,600 | 40,500 | 42,370 | 1,804,962,000 |
11/11/2022 | 42,600 | 0.60 ▲ | 1.41 | 42,000 | 42,600 | 40,500 | 42,370 | 1,804,962,000 |
10/11/2022 | 42,000 | -0.20 ▼ | -0.48 | 42,200 | 42,200 | 40,700 | 29,060 | 1,220,520,000 |
09/11/2022 | 42,200 | 0.70 ▲ | 1.66 | 41,500 | 42,300 | 40,300 | 44,750 | 1,888,450,000 |
08/11/2022 | 41,500 | 0.50 ▲ | 1.20 | 41,000 | 41,750 | 38,200 | 27,320 | 1,133,780,000 |
07/11/2022 | 41,000 | 0.05 ▲ | 0.12 | 40,950 | 42,000 | 39,000 | 39,700 | 1,627,700,000 |
06/11/2022 | 40,950 | -3.05 ▼ | -7.45 | 44,000 | 43,900 | 40,950 | 73,780 | 3,021,291,000 |
04/11/2022 | 40,950 | -3.05 ▼ | -7.45 | 44,000 | 43,900 | 40,950 | 73,780 | 3,021,291,000 |
03/11/2022 | 44,000 | 0.25 ▲ | 0.57 | 43,750 | 44,200 | 42,000 | 59,890 | 2,635,160,000 |
02/11/2022 | 43,750 | -0.05 ▼ | -0.11 | 43,800 | 43,900 | 43,200 | 25,890 | 1,132,687,500 |
01/11/2022 | 43,800 | -0.10 ▼ | -0.23 | 43,900 | 43,950 | 43,200 | 42,100 | 1,843,980,000 |
31/10/2022 | 43,900 | 0.35 ▲ | 0.80 | 43,550 | 43,950 | 42,850 | 21,100 | 926,290,000 |
28/10/2022 | 43,550 | -0.60 ▼ | -1.38 | 44,150 | 44,300 | 43,450 | 33,540 | 1,460,667,000 |
27/10/2022 | 44,150 | 2.65 ▲ | 6.00 | 41,500 | 44,150 | 41,500 | 40,300 | 1,779,245,000 |
26/10/2022 | 41,500 | -0.90 ▼ | -2.17 | 42,400 | 42,800 | 41,500 | 13,890 | 576,435,000 |
25/10/2022 | 42,500 | 0.10 ▲ | 0.24 | 42,400 | 43,900 | 41,300 | 39,380 | 1,673,650,000 |
24/10/2022 | 42,400 | -0.60 ▼ | -1.42 | 43,000 | 42,600 | 40,000 | 50,340 | 2,134,416,000 |
21/10/2022 | 43,000 | -1.00 ▼ | -2.33 | 44,000 | 43,900 | 41,150 | 53,220 | 2,288,460,000 |
20/10/2022 | 44,000 | 0.10 ▲ | 0.23 | 43,900 | 44,150 | 43,400 | 68,380 | 3,008,720,000 |
19/10/2022 | 43,900 | -0.10 ▼ | -0.23 | 44,000 | 44,100 | 43,350 | 28,400 | 1,246,760,000 |
18/10/2022 | 44,000 | 0.10 ▲ | 0.23 | 43,900 | 44,500 | 43,500 | 98,840 | 4,348,960,000 |
17/10/2022 | 43,900 | -0.50 ▼ | -1.14 | 44,400 | 44,250 | 43,200 | 61,540 | 2,701,606,000 |
16/10/2022 | 44,400 | 0.40 ▲ | 0.90 | 44,000 | 44,500 | 43,850 | 91,940 | 4,082,136,000 |
14/10/2022 | 44,400 | 0.40 ▲ | 0.90 | 44,000 | 44,500 | 43,850 | 91,940 | 4,082,136,000 |
13/10/2022 | 44,000 | 0.50 ▲ | 1.14 | 43,500 | 44,000 | 42,700 | 105,800 | 4,655,200,000 |
12/10/2022 | 43,500 | 1.50 ▲ | 3.45 | 42,000 | 43,500 | 40,700 | 74,470 | 3,239,445,000 |
11/10/2022 | 42,000 | -0.95 ▼ | -2.26 | 42,950 | 42,800 | 41,200 | 32,900 | 1,381,800,000 |
07/10/2022 | 42,400 | 0.00 ■■ | 0.00 | 42,400 | 42,400 | 40,200 | 44,010 | 1,866,024,000 |
06/10/2022 | 42,400 | -0.40 ▼ | -0.94 | 42,800 | 42,650 | 41,000 | 30,500 | 1,293,200,000 |
05/10/2022 | 42,800 | 1.80 ▲ | 4.21 | 41,000 | 42,800 | 41,000 | 70,940 | 3,036,232,000 |
04/10/2022 | 41,000 | -1.95 ▼ | -4.76 | 42,950 | 42,900 | 40,300 | 59,560 | 2,441,960,000 |
03/10/2022 | 42,950 | -0.25 ▼ | -0.58 | 43,200 | 42,950 | 40,200 | 61,110 | 2,624,674,500 |
02/10/2022 | 43,200 | 1.20 ▲ | 2.78 | 42,000 | 43,200 | 39,100 | 94,760 | 4,093,632,000 |
30/09/2022 | 43,200 | 1.20 ▲ | 2.78 | 42,000 | 43,200 | 39,100 | 94,760 | 4,093,632,000 |
29/09/2022 | 42,000 | -1.00 ▼ | -2.38 | 43,000 | 43,200 | 42,000 | 58,180 | 2,443,560,000 |
28/09/2022 | 43,000 | -0.20 ▼ | -0.47 | 43,200 | 43,300 | 42,000 | 50,610 | 2,176,230,000 |
27/09/2022 | 43,200 | 0.20 ▲ | 0.46 | 43,000 | 43,400 | 42,300 | 62,300 | 2,691,360,000 |
26/09/2022 | 43,000 | -0.20 ▼ | -0.47 | 43,200 | 43,000 | 41,300 | 59,200 | 2,545,600,000 |
23/09/2022 | 43,200 | 0.20 ▲ | 0.46 | 43,000 | 43,400 | 42,600 | 57,490 | 2,483,568,000 |
22/09/2022 | 43,000 | 1.00 ▲ | 2.33 | 42,000 | 43,000 | 41,600 | 73,410 | 3,156,630,000 |
21/09/2022 | 42,000 | -0.40 ▼ | -0.95 | 42,400 | 42,600 | 42,000 | 48,800 | 2,049,600,000 |
20/09/2022 | 42,400 | 1.00 ▲ | 2.36 | 41,400 | 42,600 | 41,000 | 64,030 | 2,714,872,000 |
19/09/2022 | 41,400 | -1.40 ▼ | -3.38 | 42,800 | 42,800 | 41,200 | 35,740 | 1,479,636,000 |
16/09/2022 | 42,800 | 0.00 ■■ | 0.00 | 42,800 | 42,850 | 42,000 | 49,260 | 2,108,328,000 |
15/09/2022 | 42,800 | 0.30 ▲ | 0.70 | 42,500 | 43,450 | 42,300 | 75,130 | 3,215,564,000 |
14/09/2022 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 43,200 | 41,000 | 44,320 | 1,883,600,000 |
13/09/2022 | 42,500 | -0.10 ▼ | -0.24 | 42,600 | 42,600 | 42,000 | 42,630 | 1,811,775,000 |
12/09/2022 | 42,600 | 0.05 ▲ | 0.12 | 42,550 | 43,700 | 42,600 | 44,980 | 1,916,148,000 |
09/09/2022 | 44,000 | 1.45 ▲ | 3.30 | 42,550 | 44,000 | 41,200 | 82,490 | 3,629,560,000 |
08/09/2022 | 42,550 | 0.05 ▲ | 0.12 | 42,500 | 43,450 | 41,800 | 41,260 | 1,755,613,000 |
07/09/2022 | 42,500 | -1.85 ▼ | -4.35 | 44,350 | 44,500 | 42,100 | 100,610 | 4,275,925,000 |
06/09/2022 | 44,350 | 0.20 ▲ | 0.45 | 44,150 | 44,500 | 44,100 | 80,590 | 3,574,166,500 |
05/09/2022 | 44,150 | -0.60 ▼ | -1.36 | 44,750 | 44,950 | 43,950 | 64,850 | 2,863,127,500 |
04/09/2022 | 44,750 | -0.25 ▼ | -0.56 | 45,000 | 45,000 | 44,000 | 90,930 | 4,069,117,500 |
02/09/2022 | 44,750 | -0.25 ▼ | -0.56 | 45,000 | 45,000 | 44,000 | 90,930 | 4,069,117,500 |
01/09/2022 | 44,750 | -0.25 ▼ | -0.56 | 45,000 | 45,000 | 44,000 | 90,930 | 4,069,117,500 |
31/08/2022 | 44,750 | -0.25 ▼ | -0.56 | 45,000 | 45,000 | 44,000 | 90,930 | 4,069,117,500 |
30/08/2022 | 45,000 | -1.00 ▼ | -2.22 | 46,000 | 46,300 | 45,000 | 57,980 | 2,609,100,000 |
29/08/2022 | 46,000 | -1.10 ▼ | -2.39 | 47,100 | 46,750 | 44,500 | 69,520 | 3,197,920,000 |
28/08/2022 | 47,100 | -0.40 ▼ | -0.85 | 47,500 | 47,850 | 46,500 | 112,220 | 5,285,562,000 |
26/08/2022 | 47,100 | -0.40 ▼ | -0.85 | 47,500 | 47,850 | 46,500 | 112,220 | 5,285,562,000 |
25/08/2022 | 47,500 | -1.00 ▼ | -2.11 | 48,500 | 48,500 | 47,500 | 107,890 | 5,124,775,000 |
24/08/2022 | 48,500 | -0.10 ▼ | -0.21 | 48,600 | 48,700 | 47,900 | 125,420 | 6,082,870,000 |
23/08/2022 | 48,600 | 0.80 ▲ | 1.65 | 47,800 | 48,800 | 47,400 | 154,630 | 7,515,018,000 |
22/08/2022 | 47,800 | 0.10 ▲ | 0.21 | 47,700 | 48,000 | 47,000 | 108,760 | 5,198,728,000 |
21/08/2022 | 47,700 | 0.50 ▲ | 1.05 | 47,200 | 48,350 | 46,500 | 161,190 | 7,688,763,000 |
19/08/2022 | 47,700 | 0.50 ▲ | 1.05 | 47,200 | 48,350 | 46,500 | 161,190 | 7,688,763,000 |
18/08/2022 | 47,200 | -0.40 ▼ | -0.85 | 47,600 | 47,350 | 46,600 | 69,430 | 3,277,096,000 |
17/08/2022 | 47,600 | 0.10 ▲ | 0.21 | 47,500 | 48,200 | 46,900 | 107,280 | 5,106,528,000 |
16/08/2022 | 47,500 | 2.30 ▲ | 4.84 | 45,200 | 47,500 | 44,650 | 173,880 | 8,259,300,000 |
15/08/2022 | 45,200 | -0.20 ▼ | -0.44 | 45,400 | 45,550 | 44,800 | 51,500 | 2,327,800,000 |
12/08/2022 | 45,400 | -0.55 ▼ | -1.21 | 45,950 | 45,900 | 44,950 | 50,760 | 2,304,504,000 |
11/08/2022 | 45,950 | -0.35 ▼ | -0.76 | 46,300 | 46,800 | 45,000 | 80,210 | 3,685,649,500 |
10/08/2022 | 46,300 | 0.60 ▲ | 1.30 | 45,700 | 46,550 | 45,650 | 80,850 | 3,743,355,000 |
09/08/2022 | 45,700 | 0.95 ▲ | 2.08 | 44,750 | 46,000 | 44,700 | 101,900 | 4,656,830,000 |
08/08/2022 | 44,750 | -0.25 ▼ | -0.56 | 45,000 | 45,200 | 44,400 | 60,450 | 2,705,137,500 |
06/08/2022 | 45,000 | -0.10 ▼ | -0.22 | 45,100 | 45,300 | 44,300 | 71,420 | 3,213,900,000 |
05/08/2022 | 45,000 | -0.10 ▼ | -0.22 | 45,100 | 45,300 | 44,300 | 71,420 | 3,213,900,000 |
04/08/2022 | 45,100 | 0.10 ▲ | 0.22 | 45,000 | 45,800 | 44,450 | 87,920 | 3,965,192,000 |
03/08/2022 | 45,000 | 0.20 ▲ | 0.44 | 44,800 | 45,100 | 44,200 | 60,470 | 2,721,150,000 |
02/08/2022 | 44,800 | 0.50 ▲ | 1.12 | 44,300 | 44,950 | 44,100 | 62,990 | 2,821,952,000 |
01/08/2022 | 44,300 | 0.55 ▲ | 1.24 | 43,750 | 44,300 | 43,400 | 62,520 | 2,769,636,000 |
29/07/2022 | 43,750 | 0.00 ■■ | 0.00 | 43,750 | 44,000 | 43,300 | 97,830 | 4,280,062,500 |
28/07/2022 | 43,750 | 0.45 ▲ | 1.03 | 43,300 | 44,350 | 43,000 | 117,340 | 5,133,625,000 |
27/07/2022 | 43,300 | -0.30 ▼ | -0.69 | 43,600 | 43,450 | 42,550 | 43,290 | 1,874,457,000 |
26/07/2022 | 43,600 | 0.40 ▲ | 0.92 | 43,200 | 43,600 | 41,850 | 83,820 | 3,654,552,000 |
25/07/2022 | 43,200 | -1.70 ▼ | -3.94 | 44,900 | 44,600 | 43,200 | 48,630 | 2,100,816,000 |
24/07/2022 | 44,900 | -0.50 ▼ | -1.11 | 45,400 | 46,100 | 44,800 | 51,700 | 2,321,330,000 |
22/07/2022 | 44,900 | -0.50 ▼ | -1.11 | 45,400 | 46,100 | 44,800 | 51,700 | 2,321,330,000 |
21/07/2022 | 45,400 | 1.80 ▲ | 3.96 | 43,600 | 45,750 | 43,700 | 117,820 | 5,349,028,000 |
20/07/2022 | 43,600 | 0.30 ▲ | 0.69 | 43,300 | 43,900 | 43,250 | 100,730 | 4,391,828,000 |
19/07/2022 | 43,300 | -0.20 ▼ | -0.46 | 43,500 | 43,550 | 42,600 | 24,070 | 1,042,231,000 |
18/07/2022 | 43,500 | -1.00 ▼ | -2.30 | 44,500 | 43,700 | 42,900 | 34,280 | 1,491,180,000 |
17/07/2022 | 43,300 | -1.20 ▼ | -2.77 | 44,500 | 43,950 | 43,300 | 35,760 | 1,548,408,000 |
15/07/2022 | 43,300 | -1.20 ▼ | -2.77 | 44,500 | 43,950 | 43,300 | 35,760 | 1,548,408,000 |
14/07/2022 | 44,500 | 0.55 ▲ | 1.24 | 43,950 | 44,500 | 42,800 | 48,870 | 2,174,715,000 |
13/07/2022 | 43,950 | 0.40 ▲ | 0.91 | 43,550 | 43,950 | 42,700 | 36,290 | 1,594,945,500 |
12/07/2022 | 43,550 | -0.45 ▼ | -1.03 | 44,000 | 44,100 | 42,900 | 59,770 | 2,602,983,500 |
11/07/2022 | 44,000 | -0.30 ▼ | -0.68 | 44,300 | 44,000 | 42,650 | 41,970 | 1,846,680,000 |
10/07/2022 | 44,300 | 0.20 ▲ | 0.45 | 44,100 | 44,800 | 42,950 | 56,140 | 2,487,002,000 |
08/07/2022 | 44,300 | 0.20 ▲ | 0.45 | 44,100 | 44,800 | 42,950 | 56,140 | 2,487,002,000 |
07/07/2022 | 44,100 | 0.10 ▲ | 0.23 | 44,000 | 44,100 | 40,950 | 71,230 | 3,141,243,000 |
06/07/2022 | 44,000 | -0.95 ▼ | -2.16 | 44,950 | 45,400 | 43,200 | 26,720 | 1,175,680,000 |
05/07/2022 | 44,950 | -0.85 ▼ | -1.89 | 45,800 | 45,900 | 44,250 | 37,300 | 1,676,635,000 |
04/07/2022 | 45,800 | -0.70 ▼ | -1.53 | 46,500 | 46,800 | 45,700 | 12,120 | 555,096,000 |
03/07/2022 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 44,100 | 32,080 | 1,491,720,000 |
01/07/2022 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 44,100 | 32,080 | 1,491,720,000 |
30/06/2022 | 46,500 | -0.40 ▼ | -0.86 | 46,900 | 47,200 | 45,850 | 41,840 | 1,945,560,000 |
29/06/2022 | 46,900 | -0.60 ▼ | -1.28 | 47,500 | 46,900 | 45,900 | 36,650 | 1,718,885,000 |
28/06/2022 | 47,500 | 0.50 ▲ | 1.05 | 47,000 | 47,500 | 44,500 | 67,820 | 3,221,450,000 |
27/06/2022 | 47,000 | 0.50 ▲ | 1.06 | 46,500 | 47,400 | 46,500 | 30,260 | 1,422,220,000 |
24/06/2022 | 46,500 | 1.30 ▲ | 2.80 | 45,200 | 47,500 | 44,000 | 53,200 | 2,473,800,000 |
23/06/2022 | 45,200 | 2.95 ▲ | 6.53 | 42,250 | 45,200 | 39,300 | 119,670 | 5,409,084,000 |
22/06/2022 | 42,250 | -3.15 ▼ | -7.46 | 45,400 | 45,400 | 42,250 | 54,830 | 2,316,567,500 |
21/06/2022 | 45,400 | -3.40 ▼ | -7.49 | 48,800 | 48,700 | 45,400 | 41,260 | 1,873,204,000 |
20/06/2022 | 48,800 | -1.20 ▼ | -2.46 | 50,000 | 50,400 | 47,800 | 32,820 | 1,601,616,000 |
17/06/2022 | 50,000 | -0.30 ▼ | -0.60 | 50,300 | 50,300 | 47,000 | 61,760 | 3,088,000,000 |
16/06/2022 | 50,300 | -0.20 ▼ | -0.40 | 50,500 | 50,700 | 48,950 | 81,780 | 4,113,534,000 |
15/06/2022 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 50,900 | 48,050 | 50,940 | 2,572,470,000 |
14/06/2022 | 50,500 | -1.00 ▼ | -1.98 | 51,500 | 51,000 | 49,100 | 70,270 | 3,548,635,000 |
13/06/2022 | 51,500 | -1.40 ▼ | -2.72 | 52,900 | 51,500 | 49,200 | 89,190 | 4,593,285,000 |
12/06/2022 | 52,900 | -1.30 ▼ | -2.46 | 54,200 | 53,500 | 51,800 | 39,520 | 2,090,608,000 |
10/06/2022 | 52,900 | -1.30 ▼ | -2.46 | 54,200 | 53,500 | 51,800 | 39,520 | 2,090,608,000 |
09/06/2022 | 54,200 | -0.50 ▼ | -0.92 | 54,700 | 54,900 | 53,500 | 24,010 | 1,301,342,000 |
08/06/2022 | 54,700 | 0.20 ▲ | 0.37 | 54,500 | 56,000 | 53,500 | 86,720 | 4,743,584,000 |
07/06/2022 | 54,500 | 3.20 ▲ | 5.87 | 51,300 | 54,500 | 48,600 | 86,840 | 4,732,780,000 |
06/06/2022 | 59,000 | -2.30 ▼ | -3.90 | 61,300 | 61,200 | 59,000 | 79,900 | 4,714,100,000 |
05/06/2022 | 61,300 | -0.70 ▼ | -1.14 | 62,000 | 62,400 | 59,900 | 79,710 | 4,886,223,000 |
03/06/2022 | 61,300 | -0.70 ▼ | -1.14 | 62,000 | 62,400 | 59,900 | 79,710 | 4,886,223,000 |
02/06/2022 | 62,000 | 2.20 ▲ | 3.55 | 59,800 | 63,500 | 59,800 | 149,180 | 9,249,160,000 |
01/06/2022 | 59,800 | -0.40 ▼ | -0.67 | 60,200 | 60,300 | 58,700 | 54,200 | 3,241,160,000 |
31/05/2022 | 60,200 | 0.20 ▲ | 0.33 | 60,000 | 61,000 | 58,800 | 89,970 | 5,416,194,000 |
30/05/2022 | 60,000 | -0.70 ▼ | -1.17 | 60,700 | 60,800 | 59,300 | 57,490 | 3,449,400,000 |
29/05/2022 | 60,700 | 0.00 ■■ | 0.00 | 60,700 | 61,400 | 59,900 | 58,150 | 3,529,705,000 |
27/05/2022 | 60,700 | 0.00 ■■ | 0.00 | 60,700 | 61,400 | 59,900 | 58,150 | 3,529,705,000 |
26/05/2022 | 60,700 | 0.70 ▲ | 1.15 | 60,000 | 60,900 | 59,900 | 45,110 | 2,738,177,000 |
25/05/2022 | 60,000 | 1.00 ▲ | 1.67 | 59,000 | 60,100 | 58,200 | 78,580 | 4,714,800,000 |
24/05/2022 | 59,000 | 0.10 ▲ | 0.17 | 58,900 | 59,000 | 56,300 | 39,000 | 2,301,000,000 |
23/05/2022 | 58,900 | -0.10 ▼ | -0.17 | 59,000 | 58,900 | 56,000 | 48,990 | 2,885,511,000 |
22/05/2022 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,400 | 57,700 | 35,300 | 2,082,700,000 |
20/05/2022 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,400 | 57,700 | 35,300 | 2,082,700,000 |
19/05/2022 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 57,000 | 21,400 | 1,262,600,000 |
18/05/2022 | 59,000 | -1.80 ▼ | -3.05 | 60,800 | 61,000 | 58,900 | 52,230 | 3,081,570,000 |
17/05/2022 | 60,800 | 3.80 ▲ | 6.25 | 57,000 | 60,800 | 53,200 | 54,490 | 3,312,992,000 |
16/05/2022 | 57,000 | 0.10 ▲ | 0.18 | 56,900 | 58,300 | 54,500 | 80,160 | 4,569,120,000 |
13/05/2022 | 56,900 | -4.20 ▼ | -7.38 | 61,100 | 60,800 | 56,900 | 51,880 | 2,951,972,000 |
12/05/2022 | 61,100 | -4.50 ▼ | -7.36 | 65,600 | 64,600 | 61,100 | 28,990 | 1,771,289,000 |
11/05/2022 | 65,600 | 0.20 ▲ | 0.30 | 65,400 | 66,000 | 64,000 | 46,780 | 3,068,768,000 |
10/05/2022 | 65,400 | 2.10 ▲ | 3.21 | 63,300 | 65,400 | 58,900 | 115,110 | 7,528,194,000 |
09/05/2022 | 63,300 | -4.70 ▼ | -7.42 | 68,000 | 65,900 | 63,300 | 52,040 | 3,294,132,000 |
29/04/2022 | 71,000 | 1.30 ▲ | 1.83 | 69,700 | 71,000 | 68,400 | 69,150 | 4,909,650,000 |
28/04/2022 | 69,700 | -0.30 ▼ | -0.43 | 70,000 | 70,700 | 68,500 | 30,020 | 2,092,394,000 |
27/04/2022 | 70,000 | 0.00 ■■ | 0.00 | 70,000 | 71,000 | 66,500 | 47,550 | 3,328,500,000 |
26/04/2022 | 70,000 | 3.00 ▲ | 4.29 | 67,000 | 70,000 | 62,400 | 132,470 | 9,272,900,000 |
25/04/2022 | 67,000 | -5.00 ▼ | -7.46 | 72,000 | 72,900 | 67,000 | 77,670 | 5,203,890,000 |
23/04/2022 | 72,000 | -2.00 ▼ | -2.78 | 74,000 | 73,800 | 68,900 | 206,130 | 14,841,360,000 |
22/04/2022 | 72,000 | -2.00 ▼ | -2.78 | 74,000 | 73,800 | 68,900 | 206,130 | 14,841,360,000 |
21/04/2022 | 74,000 | -1.00 ▼ | -1.35 | 75,000 | 74,000 | 69,800 | 157,710 | 11,670,540,000 |
20/04/2022 | 75,000 | -4.00 ▼ | -5.33 | 79,000 | 78,700 | 73,500 | 166,310 | 12,473,250,000 |
19/04/2022 | 79,000 | 0.20 ▲ | 0.25 | 78,800 | 79,500 | 77,700 | 171,830 | 13,574,570,000 |
18/04/2022 | 78,800 | 0.80 ▲ | 1.02 | 78,000 | 79,800 | 76,200 | 171,830 | 13,540,204,000 |
16/04/2022 | 78,000 | 3.00 ▲ | 3.85 | 75,000 | 78,400 | 74,600 | 284,680 | 22,205,040,000 |
15/04/2022 | 78,000 | 3.00 ▲ | 3.85 | 75,000 | 78,400 | 74,600 | 284,680 | 22,205,040,000 |
14/04/2022 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,200 | 73,400 | 94,320 | 7,074,000,000 |
13/04/2022 | 75,000 | 3.00 ▲ | 4.00 | 72,000 | 75,000 | 70,200 | 120,100 | 9,007,500,000 |
12/04/2022 | 72,000 | -0.70 ▼ | -0.97 | 72,700 | 73,400 | 70,800 | 94,900 | 6,832,800,000 |
08/04/2022 | 72,700 | -2.60 ▼ | -3.58 | 75,300 | 75,300 | 72,000 | 71,560 | 5,202,412,000 |
07/04/2022 | 75,300 | -0.70 ▼ | -0.93 | 76,000 | 76,500 | 74,000 | 149,190 | 11,234,007,000 |
06/04/2022 | 76,000 | 0.00 ■■ | 0.00 | 76,000 | 76,600 | 74,900 | 107,930 | 8,202,680,000 |
05/04/2022 | 76,000 | 0.00 ■■ | 0.00 | 76,000 | 76,000 | 74,400 | 100,850 | 7,664,600,000 |
04/04/2022 | 76,000 | -0.20 ▼ | -0.26 | 76,200 | 77,300 | 75,400 | 88,560 | 6,730,560,000 |
01/04/2022 | 76,200 | 0.70 ▲ | 0.92 | 75,500 | 76,300 | 74,500 | 151,430 | 11,538,966,000 |
31/03/2022 | 75,500 | -1.00 ▼ | -1.32 | 76,500 | 76,800 | 74,200 | 101,720 | 7,679,860,000 |
30/03/2022 | 76,500 | -0.50 ▼ | -0.65 | 77,000 | 77,100 | 75,000 | 128,300 | 9,814,950,000 |
29/03/2022 | 77,000 | 1.80 ▲ | 2.34 | 75,200 | 77,200 | 75,200 | 136,920 | 10,542,840,000 |
28/03/2022 | 75,200 | 0.80 ▲ | 1.06 | 74,400 | 75,200 | 73,100 | 105,880 | 7,962,176,000 |
25/03/2022 | 74,400 | 2.70 ▲ | 3.63 | 71,700 | 74,400 | 71,200 | 127,190 | 9,462,936,000 |
24/03/2022 | 71,700 | 0.50 ▲ | 0.70 | 71,200 | 72,100 | 70,800 | 85,950 | 6,162,615,000 |
23/03/2022 | 71,200 | 0.00 ■■ | 0.00 | 71,200 | 72,800 | 70,700 | 102,250 | 7,280,200,000 |
22/03/2022 | 71,200 | 0.80 ▲ | 1.12 | 70,400 | 71,600 | 70,300 | 94,320 | 6,715,584,000 |
21/03/2022 | 70,400 | -0.60 ▼ | -0.85 | 71,000 | 71,400 | 70,200 | 62,870 | 4,426,048,000 |
18/03/2022 | 71,000 | -0.90 ▼ | -1.27 | 71,900 | 72,300 | 70,700 | 81,340 | 5,775,140,000 |
17/03/2022 | 71,900 | -0.10 ▼ | -0.14 | 72,000 | 72,700 | 70,900 | 89,380 | 6,426,422,000 |
16/03/2022 | 72,000 | 0.60 ▲ | 0.83 | 71,400 | 72,800 | 71,300 | 79,290 | 5,708,880,000 |
15/03/2022 | 71,400 | -0.60 ▼ | -0.84 | 72,000 | 72,500 | 70,200 | 95,840 | 6,842,976,000 |
14/03/2022 | 72,000 | -1.80 ▼ | -2.50 | 73,800 | 73,500 | 71,600 | 75,250 | 5,418,000,000 |
11/03/2022 | 73,800 | 3.30 ▲ | 4.47 | 70,500 | 74,600 | 69,900 | 223,600 | 16,501,680,000 |
10/03/2022 | 70,500 | 1.50 ▲ | 2.13 | 69,000 | 71,200 | 68,500 | 122,510 | 8,636,955,000 |
09/03/2022 | 69,000 | -2.40 ▼ | -3.48 | 71,400 | 70,800 | 67,800 | 116,040 | 8,006,760,000 |
08/03/2022 | 71,400 | -1.60 ▼ | -2.24 | 73,000 | 72,400 | 69,900 | 109,820 | 7,841,148,000 |
07/03/2022 | 73,000 | 0.00 ■■ | 0.00 | 73,000 | 73,700 | 71,000 | 119,520 | 8,724,960,000 |
06/03/2022 | 73,000 | 0.00 ■■ | 0.00 | 73,000 | 73,500 | 71,500 | 96,940 | 7,076,620,000 |
04/03/2022 | 73,000 | 0.00 ■■ | 0.00 | 73,000 | 73,500 | 71,500 | 96,940 | 7,076,620,000 |
03/03/2022 | 73,000 | 1.70 ▲ | 2.33 | 71,300 | 74,100 | 70,800 | 186,750 | 13,632,750,000 |
02/03/2022 | 71,300 | 0.90 ▲ | 1.26 | 70,400 | 72,800 | 69,300 | 104,280 | 7,435,164,000 |
01/03/2022 | 70,400 | 2.70 ▲ | 3.84 | 67,700 | 70,400 | 67,000 | 177,100 | 12,467,840,000 |
28/02/2022 | 67,700 | 0.70 ▲ | 1.03 | 67,000 | 68,000 | 66,400 | 89,100 | 6,032,070,000 |
27/02/2022 | 67,000 | 0.00 ■■ | 0.00 | 67,000 | 68,100 | 66,500 | 143,890 | 9,640,630,000 |
25/02/2022 | 67,000 | 0.00 ■■ | 0.00 | 67,000 | 68,100 | 66,500 | 143,890 | 9,640,630,000 |
24/02/2022 | 67,000 | -0.20 ▼ | -0.30 | 67,200 | 68,300 | 65,500 | 75,420 | 5,053,140,000 |
23/02/2022 | 67,200 | 0.20 ▲ | 0.30 | 67,000 | 67,500 | 65,900 | 113,350 | 7,617,120,000 |
22/02/2022 | 67,000 | -0.90 ▼ | -1.34 | 67,900 | 67,700 | 66,400 | 42,440 | 2,843,480,000 |
21/02/2022 | 67,900 | 0.20 ▲ | 0.29 | 67,700 | 68,200 | 67,500 | 69,500 | 4,719,050,000 |
20/02/2022 | 67,700 | 0.40 ▲ | 0.59 | 67,300 | 68,700 | 66,900 | 88,690 | 6,004,313,000 |
18/02/2022 | 67,700 | 0.40 ▲ | 0.59 | 67,300 | 68,700 | 66,900 | 88,690 | 6,004,313,000 |
17/02/2022 | 67,300 | -0.30 ▼ | -0.45 | 67,600 | 67,900 | 65,800 | 62,850 | 4,229,805,000 |
16/02/2022 | 67,600 | -1.40 ▼ | -2.07 | 69,000 | 68,300 | 66,800 | 77,280 | 5,224,128,000 |
15/02/2022 | 69,000 | -0.20 ▼ | -0.29 | 69,200 | 69,300 | 67,800 | 75,470 | 5,207,430,000 |
14/02/2022 | 69,200 | -0.10 ▼ | -0.14 | 69,300 | 69,500 | 67,500 | 49,440 | 3,421,248,000 |
11/02/2022 | 69,300 | 0.30 ▲ | 0.43 | 69,000 | 71,000 | 67,900 | 150,400 | 10,422,720,000 |
10/02/2022 | 69,000 | 1.10 ▲ | 1.59 | 67,900 | 69,500 | 66,500 | 116,030 | 8,006,070,000 |
09/02/2022 | 67,900 | -0.10 ▼ | -0.15 | 68,000 | 68,800 | 66,800 | 62,510 | 4,244,429,000 |
08/02/2022 | 68,000 | 0.20 ▲ | 0.29 | 67,800 | 68,800 | 67,000 | 52,540 | 3,572,720,000 |
07/02/2022 | 67,800 | 1.80 ▲ | 2.65 | 66,000 | 68,000 | 65,300 | 59,860 | 4,058,508,000 |
01/02/2022 | 66,000 | 4.10 ▲ | 6.21 | 61,900 | 66,000 | 61,200 | 60,700 | 4,006,200,000 |
31/01/2022 | 66,000 | 4.10 ▲ | 6.21 | 61,900 | 66,000 | 61,200 | 60,700 | 4,006,200,000 |
28/01/2022 | 66,000 | 4.10 ▲ | 6.21 | 61,900 | 66,000 | 61,200 | 60,700 | 4,006,200,000 |
27/01/2022 | 61,900 | -1.10 ▼ | -1.78 | 63,000 | 63,000 | 61,000 | 26,530 | 1,642,207,000 |
26/01/2022 | 63,000 | 1.70 ▲ | 2.70 | 61,300 | 63,500 | 57,100 | 63,000 | 3,969,000,000 |
25/01/2022 | 61,300 | -1.20 ▼ | -1.96 | 62,500 | 64,200 | 61,300 | 30,590 | 1,875,167,000 |
24/01/2022 | 62,500 | -0.50 ▼ | -0.80 | 63,000 | 63,800 | 62,000 | 16,890 | 1,055,625,000 |
21/01/2022 | 63,000 | -1.80 ▼ | -2.86 | 64,800 | 64,900 | 62,900 | 30,000 | 1,890,000,000 |
20/01/2022 | 64,200 | -0.80 ▼ | -1.25 | 65,000 | 65,000 | 63,000 | 44,090 | 2,830,578,000 |
19/01/2022 | 64,300 | 1.30 ▲ | 2.02 | 63,000 | 66,000 | 61,200 | 47,300 | 3,041,390,000 |
18/01/2022 | 61,000 | -1.90 ▼ | -3.11 | 62,900 | 62,300 | 60,900 | 19,710 | 1,202,310,000 |
17/01/2022 | 62,500 | -1.40 ▼ | -2.24 | 63,900 | 63,600 | 62,100 | 20,380 | 1,273,750,000 |
16/01/2022 | 63,900 | -0.10 ▼ | -0.16 | 64,000 | 64,300 | 62,400 | 47,810 | 3,055,059,000 |
14/01/2022 | 63,900 | -0.10 ▼ | -0.16 | 64,000 | 64,300 | 62,400 | 47,810 | 3,055,059,000 |
13/01/2022 | 64,000 | -0.50 ▼ | -0.78 | 64,500 | 64,800 | 62,900 | 87,240 | 5,583,360,000 |
12/01/2022 | 64,500 | -0.50 ▼ | -0.78 | 65,000 | 64,800 | 62,000 | 80,710 | 5,205,795,000 |
11/01/2022 | 65,000 | 0.00 ■■ | 0.00 | 65,000 | 65,000 | 62,900 | 120,120 | 7,807,800,000 |
10/01/2022 | 65,000 | 0.00 ■■ | 0.00 | 65,000 | 65,000 | 62,800 | 101,570 | 6,602,050,000 |
09/01/2022 | 65,000 | -0.50 ▼ | -0.77 | 65,500 | 65,600 | 64,000 | 67,320 | 4,375,800,000 |
07/01/2022 | 65,000 | -0.50 ▼ | -0.77 | 65,500 | 65,600 | 64,000 | 67,320 | 4,375,800,000 |
06/01/2022 | 65,500 | -0.40 ▼ | -0.61 | 65,900 | 65,800 | 64,700 | 51,280 | 3,358,840,000 |
05/01/2022 | 65,900 | 0.00 ■■ | 0.00 | 66,000 | 66,100 | 64,900 | 79,740 | 5,254,866,000 |
04/01/2022 | 66,000 | 0.80 ▲ | 1.21 | 65,200 | 66,000 | 64,800 | 68,560 | 4,524,960,000 |
03/01/2022 | 74,800 | 1.80 ▲ | 2.41 | 73,000 | 74,800 | 72,100 | 88,540 | 6,622,792,000 |
31/12/2021 | 65,200 | -0.80 ▼ | -1.23 | 66,000 | 66,300 | 64,700 | 38,550 | 2,513,460,000 |
30/12/2021 | 66,000 | -0.50 ▼ | -0.76 | 66,500 | 66,600 | 65,000 | 46,170 | 3,047,220,000 |
29/12/2021 | 66,500 | -0.40 ▼ | -0.60 | 66,900 | 67,600 | 65,500 | 64,630 | 4,297,895,000 |
23/12/2021 | 68,500 | -1.50 ▼ | -2.19 | 70,000 | 70,900 | 67,000 | 116,480 | 7,978,880,000 |
22/12/2021 | 68,500 | -1.50 ▼ | -2.19 | 70,000 | 70,900 | 67,000 | 116,480 | 7,978,880,000 |
21/12/2021 | 70,000 | -2.00 ▼ | -2.86 | 72,000 | 71,900 | 69,400 | 71,500 | 5,005,000,000 |
20/12/2021 | 72,000 | -1.50 ▼ | -2.08 | 73,500 | 74,000 | 71,100 | 28,790 | 2,072,880,000 |
17/12/2021 | 73,500 | -0.50 ▼ | -0.68 | 74,000 | 74,900 | 71,200 | 68,990 | 5,070,765,000 |
16/12/2021 | 74,000 | 2.20 ▲ | 2.97 | 71,800 | 76,800 | 71,000 | 128,660 | 9,520,840,000 |
15/12/2021 | 71,800 | -0.10 ▼ | -0.14 | 71,900 | 72,200 | 70,100 | 42,150 | 3,026,370,000 |
14/12/2021 | 71,900 | 0.90 ▲ | 1.25 | 71,000 | 72,200 | 70,100 | 87,060 | 6,259,614,000 |
13/12/2021 | 71,000 | -0.70 ▼ | -0.99 | 71,000 | 73,000 | 70,000 | 48,640 | 3,453,440,000 |
10/12/2021 | 71,000 | -1.60 ▼ | -2.25 | 72,600 | 72,800 | 70,100 | 50,190 | 3,563,490,000 |
09/12/2021 | 72,600 | -0.30 ▼ | -0.41 | 72,900 | 73,200 | 70,900 | 39,640 | 2,877,864,000 |
08/12/2021 | 72,900 | -0.40 ▼ | -0.55 | 72,900 | 74,900 | 71,500 | 64,490 | 4,701,321,000 |
07/12/2021 | 72,900 | 3.30 ▲ | 4.53 | 69,600 | 74,000 | 66,500 | 98,960 | 7,214,184,000 |
06/12/2021 | 69,600 | -5.20 ▼ | -7.47 | 74,800 | 74,500 | 69,600 | 39,530 | 2,751,288,000 |
04/12/2021 | 74,800 | 1.80 ▲ | 2.41 | 73,000 | 74,800 | 72,100 | 88,540 | 6,622,792,000 |
03/12/2021 | 74,800 | 1.80 ▲ | 2.41 | 73,000 | 74,800 | 72,100 | 88,540 | 6,622,792,000 |
02/12/2021 | 73,000 | -2.00 ▼ | -2.74 | 75,000 | 75,900 | 73,000 | 69,710 | 5,088,830,000 |
01/12/2021 | 75,000 | -1.00 ▼ | -1.33 | 76,000 | 76,500 | 73,900 | 44,440 | 3,333,000,000 |
30/11/2021 | 76,000 | 1.00 ▲ | 1.32 | 75,000 | 77,300 | 72,700 | 133,570 | 10,151,320,000 |
29/11/2021 | 75,000 | -4.50 ▼ | -6.00 | 79,500 | 78,400 | 74,400 | 93,480 | 7,011,000,000 |
28/11/2021 | 79,500 | -1.50 ▼ | -1.89 | 81,000 | 81,700 | 78,800 | 77,760 | 6,181,920,000 |
26/11/2021 | 79,500 | -1.50 ▼ | -1.89 | 81,000 | 81,700 | 78,800 | 77,760 | 6,181,920,000 |
25/11/2021 | 81,000 | -0.20 ▼ | -0.25 | 81,200 | 82,300 | 79,500 | 87,750 | 7,107,750,000 |
24/11/2021 | 81,200 | -0.90 ▼ | -1.11 | 82,100 | 82,000 | 80,000 | 47,370 | 3,846,444,000 |
23/11/2021 | 82,100 | -0.10 ▼ | -0.12 | 82,100 | 82,400 | 79,000 | 116,690 | 9,580,249,000 |
22/11/2021 | 82,100 | 0.40 ▲ | 0.49 | 81,700 | 82,500 | 79,000 | 146,270 | 12,008,767,000 |
19/11/2021 | 81,700 | 1.80 ▲ | 2.20 | 79,900 | 82,900 | 77,500 | 167,440 | 13,679,848,000 |
18/11/2021 | 79,900 | -0.50 ▼ | -0.63 | 80,400 | 80,700 | 78,000 | 90,820 | 7,256,518,000 |
17/11/2021 | 80,400 | 4.20 ▲ | 5.22 | 76,200 | 80,900 | 75,200 | 213,150 | 17,137,260,000 |
16/11/2021 | 76,200 | -1.00 ▼ | -1.31 | 77,200 | 77,200 | 74,900 | 70,940 | 5,405,628,000 |
15/11/2021 | 77,200 | -0.80 ▼ | -1.04 | 78,000 | 78,500 | 76,000 | 74,150 | 5,724,380,000 |
14/11/2021 | 78,000 | 0.10 ▲ | 0.13 | 77,900 | 78,500 | 76,000 | 10 | 780,000 |
12/11/2021 | 78,000 | 0.10 ▲ | 0.13 | 77,900 | 78,500 | 76,000 | 135,010 | 10,530,780,000 |
11/11/2021 | 77,900 | -0.10 ▼ | -0.13 | 78,000 | 79,300 | 76,000 | 137,480 | 10,709,692,000 |
10/11/2021 | 78,000 | -0.30 ▼ | -0.38 | 78,300 | 78,900 | 77,100 | 60,720 | 4,736,160,000 |
09/11/2021 | 78,300 | -0.70 ▼ | -0.89 | 79,000 | 79,000 | 77,600 | 66,530 | 5,209,299,000 |
08/11/2021 | 79,000 | -1.20 ▼ | -1.52 | 80,200 | 80,000 | 77,800 | 92,970 | 7,344,630,000 |
07/11/2021 | 80,200 | 5.20 ▲ | 6.48 | 75,000 | 80,200 | 73,900 | 184,040 | 14,760,008,000 |
05/11/2021 | 80,200 | 5.20 ▲ | 6.48 | 75,000 | 80,200 | 73,900 | 184,040 | 14,760,008,000 |
04/11/2021 | 77,000 | -0.80 ▼ | -1.04 | 77,800 | 77,800 | 73,500 | 121,100 | 9,324,700,000 |
03/11/2021 | 77,000 | -0.80 ▼ | -1.04 | 77,800 | 77,800 | 73,500 | 121,100 | 9,324,700,000 |
02/11/2021 | 77,800 | -0.20 ▼ | -0.26 | 78,000 | 78,900 | 75,500 | 130,440 | 10,148,232,000 |
01/11/2021 | 78,000 | 0.40 ▲ | 0.51 | 77,600 | 79,800 | 76,700 | 144,910 | 11,302,980,000 |
31/10/2021 | 77,600 | 1.40 ▲ | 1.80 | 76,200 | 78,000 | 75,500 | 203,250 | 15,772,200,000 |
29/10/2021 | 77,600 | 1.40 ▲ | 1.80 | 76,200 | 78,000 | 75,500 | 203,250 | 15,772,200,000 |
28/10/2021 | 76,200 | -0.10 ▼ | -0.13 | 76,300 | 77,000 | 74,900 | 144,860 | 11,038,332,000 |
27/10/2021 | 76,300 | 1.30 ▲ | 1.70 | 75,000 | 76,300 | 74,000 | 160,020 | 12,209,526,000 |
26/10/2021 | 75,000 | -0.50 ▼ | -0.67 | 75,500 | 76,000 | 73,500 | 96,650 | 7,248,750,000 |
25/10/2021 | 75,500 | 0.50 ▲ | 0.66 | 75,000 | 76,300 | 73,500 | 117,330 | 8,858,415,000 |
23/10/2021 | 75,000 | -0.60 ▼ | -0.80 | 75,600 | 75,800 | 73,000 | 108,920 | 8,169,000,000 |
22/10/2021 | 75,000 | -0.60 ▼ | -0.80 | 75,600 | 75,800 | 73,000 | 108,920 | 8,169,000,000 |
21/10/2021 | 75,600 | 4.60 ▲ | 6.08 | 71,000 | 75,700 | 70,500 | 126,610 | 9,571,716,000 |
20/10/2021 | 71,000 | -0.50 ▼ | -0.70 | 71,500 | 71,500 | 70,000 | 88,770 | 6,302,670,000 |
19/10/2021 | 71,500 | -0.60 ▼ | -0.84 | 72,100 | 72,400 | 70,100 | 56,640 | 4,049,760,000 |
18/10/2021 | 72,100 | 0.80 ▲ | 1.11 | 71,300 | 74,000 | 70,100 | 97,150 | 7,004,515,000 |
16/10/2021 | 71,300 | 4.60 ▲ | 6.45 | 66,700 | 71,300 | 66,500 | 177,280 | 12,640,064,000 |
15/10/2021 | 71,300 | 4.60 ▲ | 6.45 | 66,700 | 71,300 | 66,500 | 177,280 | 12,640,064,000 |
14/10/2021 | 66,700 | 3.70 ▲ | 5.55 | 63,000 | 66,700 | 62,200 | 122,600 | 8,177,420,000 |
13/10/2021 | 63,000 | -0.20 ▼ | -0.32 | 63,200 | 63,200 | 62,400 | 32,220 | 2,029,860,000 |
12/10/2021 | 63,200 | -0.50 ▼ | -0.79 | 63,700 | 63,700 | 62,500 | 31,540 | 1,993,328,000 |
11/10/2021 | 63,700 | -0.10 ▼ | -0.16 | 63,800 | 64,000 | 63,000 | 28,540 | 1,817,998,000 |
08/10/2021 | 63,800 | -0.20 ▼ | -0.31 | 64,000 | 64,000 | 63,300 | 37,060 | 2,364,428,000 |
07/10/2021 | 64,000 | -0.10 ▼ | -0.16 | 64,000 | 64,300 | 63,300 | 36,490 | 2,335,360,000 |
06/10/2021 | 64,000 | -0.30 ▼ | -0.47 | 64,300 | 64,300 | 63,400 | 33,260 | 2,128,640,000 |
05/10/2021 | 64,300 | -0.20 ▼ | -0.31 | 64,300 | 64,500 | 63,300 | 44,540 | 2,863,922,000 |
04/10/2021 | 64,300 | -0.30 ▼ | -0.47 | 64,600 | 64,600 | 63,000 | 30,860 | 1,984,298,000 |
01/10/2021 | 64,600 | -0.20 ▼ | -0.31 | 64,800 | 64,800 | 63,400 | 45,080 | 2,912,168,000 |
30/09/2021 | 64,800 | -0.80 ▼ | -1.23 | 64,800 | 65,900 | 63,500 | 54,420 | 3,526,416,000 |
29/09/2021 | 64,800 | -0.20 ▼ | -0.31 | 65,000 | 65,200 | 63,500 | 42,350 | 2,744,280,000 |
28/09/2021 | 65,000 | -0.50 ▼ | -0.77 | 65,500 | 65,100 | 63,500 | 50,780 | 3,300,700,000 |
27/09/2021 | 65,500 | -0.50 ▼ | -0.76 | 66,000 | 66,200 | 63,900 | 61,300 | 4,015,150,000 |
26/09/2021 | 66,000 | 1.00 ▲ | 1.52 | 65,000 | 66,000 | 63,500 | 69,170 | 4,565,220,000 |
24/09/2021 | 66,000 | 1.00 ▲ | 1.52 | 65,000 | 66,000 | 63,500 | 69,170 | 4,565,220,000 |
23/09/2021 | 65,000 | 0.10 ▲ | 0.15 | 64,900 | 65,500 | 63,800 | 59,340 | 3,857,100,000 |
22/09/2021 | 64,900 | 1.90 ▲ | 2.93 | 63,000 | 65,000 | 61,900 | 86,280 | 5,599,572,000 |
21/09/2021 | 63,000 | -0.80 ▼ | -1.27 | 63,800 | 64,000 | 62,100 | 35,480 | 2,235,240,000 |
20/09/2021 | 63,800 | -2.20 ▼ | -3.45 | 66,000 | 65,400 | 63,700 | 38,370 | 2,448,006,000 |
17/09/2021 | 66,000 | 1.00 ▲ | 1.52 | 65,000 | 66,000 | 63,500 | 91,620 | 6,046,920,000 |
16/09/2021 | 65,000 | -1.20 ▼ | -1.85 | 66,200 | 66,200 | 64,000 | 82,630 | 5,370,950,000 |
15/09/2021 | 66,200 | 0.20 ▲ | 0.30 | 66,000 | 67,500 | 64,000 | 118,820 | 7,865,884,000 |
14/09/2021 | 66,000 | -0.50 ▼ | -0.76 | 66,500 | 68,000 | 65,000 | 65,410 | 4,317,060,000 |
13/09/2021 | 66,500 | 0.90 ▲ | 1.35 | 65,600 | 68,000 | 65,600 | 94,190 | 6,263,635,000 |
11/09/2021 | 65,600 | 2.60 ▲ | 3.96 | 63,000 | 67,000 | 60,500 | 99,720 | 6,541,632,000 |
10/09/2021 | 65,600 | 2.60 ▲ | 3.96 | 63,000 | 67,000 | 60,500 | 99,720 | 6,541,632,000 |
09/09/2021 | 63,000 | -2.00 ▼ | -3.17 | 65,000 | 66,800 | 63,000 | 76,130 | 4,796,190,000 |
08/09/2021 | 65,000 | -3.90 ▼ | -6.00 | 68,900 | 68,200 | 65,000 | 83,440 | 5,423,600,000 |
07/09/2021 | 68,900 | -1.10 ▼ | -1.60 | 70,000 | 69,900 | 67,000 | 67,940 | 4,681,066,000 |
06/09/2021 | 70,000 | -1.00 ▼ | -1.43 | 71,000 | 71,400 | 68,400 | 59,080 | 4,135,600,000 |
05/09/2021 | 77,000 | 0.30 ▲ | 0.39 | 76,700 | 77,400 | 76,000 | 11,510 | 886,270,000 |
03/09/2021 | 76,900 | 0.20 ▲ | 0.26 | 76,700 | 77,400 | 76,000 | 23,020 | 1,770,238,000 |
01/09/2021 | 71,000 | 0.50 ▲ | 0.70 | 70,500 | 71,000 | 68,700 | 105,400 | 7,483,400,000 |
31/08/2021 | 70,500 | -1.00 ▼ | -1.42 | 71,500 | 72,000 | 69,900 | 79,920 | 5,634,360,000 |
30/08/2021 | 71,500 | -0.50 ▼ | -0.70 | 72,000 | 72,700 | 70,000 | 106,350 | 7,604,025,000 |
27/08/2021 | 72,000 | -0.60 ▼ | -0.83 | 72,600 | 73,000 | 70,900 | 109,660 | 7,895,520,000 |
26/08/2021 | 72,600 | 0.10 ▲ | 0.14 | 72,500 | 72,900 | 70,900 | 108,580 | 7,882,908,000 |
25/08/2021 | 72,500 | -0.50 ▼ | -0.69 | 72,500 | 73,200 | 71,000 | 50,850 | 3,686,625,000 |
24/08/2021 | 72,500 | -2.50 ▼ | -3.45 | 75,000 | 76,500 | 71,900 | 30,850 | 2,236,625,000 |
23/08/2021 | 75,000 | -2.50 ▼ | -3.33 | 77,500 | 76,500 | 72,900 | 39,070 | 2,930,250,000 |
20/08/2021 | 77,500 | 1.00 ▲ | 1.29 | 76,500 | 77,900 | 73,200 | 59,910 | 4,643,025,000 |
19/08/2021 | 76,500 | 0.20 ▲ | 0.26 | 76,300 | 78,000 | 74,900 | 55,510 | 4,246,515,000 |
18/08/2021 | 76,300 | -1.70 ▼ | -2.23 | 78,000 | 78,800 | 74,900 | 58,660 | 4,475,758,000 |
17/08/2021 | 78,000 | -4.00 ▼ | -5.13 | 82,000 | 82,000 | 77,000 | 67,200 | 5,241,600,000 |
16/08/2021 | 82,000 | -2.00 ▼ | -2.44 | 84,000 | 84,000 | 79,800 | 55,990 | 4,591,180,000 |
13/08/2021 | 84,000 | -1.90 ▼ | -2.26 | 84,000 | 86,500 | 82,000 | 43,420 | 3,647,280,000 |
12/08/2021 | 84,000 | 2.90 ▲ | 3.45 | 81,100 | 85,500 | 81,000 | 76,250 | 6,405,000,000 |
11/08/2021 | 81,100 | 5.30 ▲ | 6.54 | 75,800 | 81,100 | 75,700 | 153,270 | 12,430,197,000 |
10/08/2021 | 75,800 | 0.10 ▲ | 0.13 | 75,700 | 76,500 | 73,700 | 22,990 | 1,742,642,000 |
09/08/2021 | 75,700 | -0.30 ▼ | -0.40 | 76,000 | 76,500 | 75,000 | 25,320 | 1,916,724,000 |
06/08/2021 | 76,000 | -1.00 ▼ | -1.32 | 77,000 | 76,900 | 75,000 | 20,290 | 1,542,040,000 |
05/08/2021 | 77,000 | -0.20 ▼ | -0.26 | 77,000 | 77,400 | 75,800 | 11,510 | 886,270,000 |
04/08/2021 | 77,000 | 0.10 ▲ | 0.13 | 76,900 | 77,600 | 76,700 | 19,750 | 1,520,750,000 |
03/08/2021 | 76,900 | 0.20 ▲ | 0.26 | 76,700 | 77,400 | 76,000 | 23,020 | 1,770,238,000 |
02/08/2021 | 76,700 | 0.80 ▲ | 1.04 | 75,900 | 77,400 | 75,800 | 29,080 | 2,230,436,000 |
30/07/2021 | 75,900 | 0.30 ▲ | 0.40 | 75,600 | 76,900 | 74,500 | 21,750 | 1,650,825,000 |
29/07/2021 | 75,600 | -2.40 ▼ | -3.17 | 78,000 | 77,500 | 75,000 | 11,690 | 883,764,000 |
28/07/2021 | 78,000 | -0.50 ▼ | -0.64 | 78,500 | 78,500 | 75,800 | 11,810 | 921,180,000 |
27/07/2021 | 78,500 | -0.40 ▼ | -0.51 | 78,900 | 78,800 | 76,000 | 23,370 | 1,834,545,000 |
26/07/2021 | 78,900 | -3.60 ▼ | -4.56 | 78,900 | 79,400 | 74,000 | 36,070 | 2,845,923,000 |
23/07/2021 | 78,900 | -3.60 ▼ | -4.56 | 82,500 | 83,400 | 78,800 | 19,880 | 1,568,532,000 |
21/07/2021 | 83,700 | -1.30 ▼ | -1.55 | 85,000 | 84,600 | 82,500 | 21,150 | 1,770,255,000 |
20/07/2021 | 85,000 | -1.00 ▼ | -1.18 | 85,000 | 86,500 | 83,100 | 20,580 | 1,749,300,000 |
19/07/2021 | 85,000 | -0.30 ▼ | -0.35 | 85,300 | 86,000 | 83,000 | 39,500 | 3,357,500,000 |
17/07/2021 | 85,300 | -1.70 ▼ | -1.99 | 87,000 | 87,500 | 85,300 | 57,460 | 4,901,338,000 |
16/07/2021 | 85,300 | -1.70 ▼ | -1.99 | 87,000 | 87,500 | 85,300 | 57,460 | 4,901,338,000 |
15/07/2021 | 87,000 | 1.00 ▲ | 1.15 | 86,000 | 87,500 | 85,000 | 66,060 | 5,747,220,000 |
14/07/2021 | 86,000 | -0.20 ▼ | -0.23 | 86,200 | 86,500 | 84,500 | 2,900 | 249,400,000 |
13/07/2021 | 86,200 | -1.80 ▼ | -2.09 | 88,000 | 88,900 | 85,000 | 12,080 | 1,041,296,000 |
12/07/2021 | 88,000 | -3.20 ▼ | -3.64 | 91,200 | 90,500 | 86,000 | 7,440 | 654,720,000 |
09/07/2021 | 91,200 | 2.30 ▲ | 2.52 | 88,900 | 91,200 | 85,000 | 32,300 | 2,945,760,000 |
08/07/2021 | 88,900 | -2.10 ▼ | -2.36 | 91,000 | 91,200 | 88,900 | 23,650 | 2,102,485,000 |
07/07/2021 | 91,000 | 2.30 ▲ | 2.53 | 88,700 | 91,000 | 84,000 | 54,760 | 4,983,160,000 |
06/07/2021 | 88,700 | -2.30 ▼ | -2.59 | 91,000 | 91,600 | 88,700 | 28,120 | 2,494,244,000 |
05/07/2021 | 91,000 | 0.50 ▲ | 0.55 | 90,500 | 91,000 | 89,000 | 48,730 | 4,434,430,000 |
02/07/2021 | 90,500 | 1.20 ▲ | 1.33 | 89,300 | 90,500 | 88,500 | 29,030 | 2,627,215,000 |
01/07/2021 | 89,300 | -0.90 ▼ | -1.01 | 90,200 | 90,600 | 88,700 | 21,500 | 1,919,950,000 |
30/06/2021 | 90,200 | -0.30 ▼ | -0.33 | 90,500 | 90,500 | 88,500 | 34,900 | 3,147,980,000 |
29/06/2021 | 90,500 | -0.90 ▼ | -0.99 | 91,400 | 91,000 | 89,000 | 15,410 | 1,394,605,000 |
28/06/2021 | 91,400 | 0.10 ▲ | 0.11 | 91,300 | 91,700 | 89,000 | 23,250 | 2,125,050,000 |
25/06/2021 | 91,300 | 0.10 ▲ | 0.11 | 91,200 | 92,000 | 88,000 | 30,120 | 2,749,956,000 |
24/06/2021 | 91,200 | -0.30 ▼ | -0.33 | 91,500 | 92,100 | 88,800 | 55,400 | 5,052,480,000 |
23/06/2021 | 91,500 | -2.10 ▼ | -2.30 | 93,600 | 93,500 | 91,500 | 28,910 | 2,645,265,000 |
22/06/2021 | 93,600 | 0.20 ▲ | 0.21 | 93,400 | 93,700 | 90,000 | 46,250 | 4,329,000,000 |
21/06/2021 | 93,400 | 5.40 ▲ | 5.78 | 92,000 | 93,400 | 92,000 | 60,030 | 5,606,802,000 |
18/06/2021 | 92,000 | 4.00 ▲ | 4.35 | 88,000 | 92,000 | 88,000 | 59,140 | 5,440,880,000 |
17/06/2021 | 88,000 | 4.00 ▲ | 4.55 | 84,000 | 88,000 | 83,200 | 58,710 | 5,166,480,000 |
16/06/2021 | 84,000 | -0.30 ▼ | -0.36 | 84,300 | 84,000 | 82,600 | 10,570 | 887,880,000 |
15/06/2021 | 84,200 | 0.20 ▲ | 0.24 | 84,000 | 84,400 | 83,500 | 4,460 | 375,532,000 |
14/06/2021 | 84,000 | -0.10 ▼ | -0.12 | 84,000 | 84,800 | 83,000 | 10,280 | 863,520,000 |
11/06/2021 | 84,000 | -1.00 ▼ | -1.19 | 85,000 | 85,000 | 83,600 | 26,300 | 2,209,200,000 |
10/06/2021 | 85,000 | -0.30 ▼ | -0.35 | 85,000 | 85,000 | 83,000 | 38,420 | 3,265,700,000 |
09/06/2021 | 85,000 | -0.60 ▼ | -0.71 | 85,000 | 85,000 | 82,000 | 17,920 | 1,523,200,000 |
08/06/2021 | 85,000 | -1.80 ▼ | -2.12 | 86,800 | 86,800 | 83,000 | 13,870 | 1,178,950,000 |
07/06/2021 | 86,800 | -0.20 ▼ | -0.23 | 87,000 | 87,000 | 83,600 | 13,370 | 1,160,516,000 |
04/06/2021 | 87,000 | -0.40 ▼ | -0.46 | 87,400 | 88,000 | 85,900 | 19,500 | 1,696,500,000 |
03/06/2021 | 87,400 | 1.50 ▲ | 1.72 | 85,900 | 87,500 | 85,900 | 20,180 | 1,763,732,000 |
02/06/2021 | 85,900 | 3.60 ▲ | 4.19 | 82,300 | 85,900 | 82,500 | 22,310 | 1,916,429,000 |
01/06/2021 | 82,300 | -3.70 ▼ | -4.50 | 86,000 | 85,000 | 82,200 | 11,150 | 917,645,000 |
31/05/2021 | 86,000 | -28.00 ▼ | -32.56 | 86,900 | 86,000 | 82,000 | 24,290 | 2,088,940,000 |
28/05/2021 | 86,900 | -1.10 ▼ | -1.27 | 88,000 | 86,900 | 84,600 | 10,700 | 929,830,000 |
27/05/2021 | 88,000 | -1.00 ▼ | -1.14 | 89,000 | 88,500 | 85,000 | 10,170 | 894,960,000 |
26/05/2021 | 89,000 | -1.10 ▼ | -1.24 | 89,000 | 89,000 | 86,000 | 12,580 | 1,119,620,000 |
25/05/2021 | 89,000 | -2.00 ▼ | -2.25 | 91,000 | 91,000 | 88,200 | 8,720 | 776,080,000 |
24/05/2021 | 91,000 | -1.50 ▼ | -1.65 | 92,500 | 92,500 | 89,500 | 4,940 | 449,540,000 |
23/05/2021 | 92,500 | 5.00 ▲ | 5.41 | 87,500 | 92,500 | 82,500 | 19,480 | 1,801,900,000 |
21/05/2021 | 92,500 | 5.00 ▲ | 5.41 | 87,500 | 92,500 | 82,500 | 19,480 | 1,801,900,000 |
20/05/2021 | 87,500 | 0.80 ▲ | 0.91 | 86,700 | 88,000 | 86,600 | 9,770 | 854,875,000 |
19/05/2021 | 99,700 | -3.20 ▼ | -3.21 | 102,900 | 102,900 | 99,700 | 11,840 | 1,180,448,000 |
18/05/2021 | 102,900 | -0.10 ▼ | -0.10 | 103,000 | 104,000 | 101,600 | 6,970 | 717,213,000 |
17/05/2021 | 103,000 | -0.90 ▼ | -0.87 | 103,900 | 104,000 | 101,000 | 14,380 | 1,481,140,000 |
16/05/2021 | 103,900 | -1.00 ▼ | -0.96 | 104,900 | 104,500 | 102,000 | 11,100 | 1,153,290,000 |
14/05/2021 | 103,900 | -1.00 ▼ | -0.96 | 104,900 | 104,500 | 102,000 | 11,100 | 1,153,290,000 |
13/05/2021 | 104,900 | -0.10 ▼ | -0.10 | 105,000 | 106,500 | 103,000 | 16,660 | 1,747,634,000 |
12/05/2021 | 105,000 | 1.40 ▲ | 1.33 | 103,600 | 108,000 | 102,500 | 16,950 | 1,779,750,000 |
11/05/2021 | 103,600 | -0.40 ▼ | -0.39 | 104,000 | 104,500 | 101,800 | 18,060 | 1,871,016,000 |
10/05/2021 | 104,000 | -0.50 ▼ | -0.48 | 104,500 | 105,900 | 102,000 | 10,100 | 1,050,400,000 |
07/05/2021 | 104,500 | -2.40 ▼ | -2.30 | 106,900 | 105,000 | 101,700 | 14,590 | 1,524,655,000 |
06/05/2021 | 106,900 | 5.50 ▲ | 5.14 | 101,400 | 106,900 | 101,400 | 28,550 | 3,051,995,000 |
05/05/2021 | 101,400 | -7.60 ▼ | -7.50 | 109,000 | 109,000 | 101,400 | 14,060 | 1,425,684,000 |
04/05/2021 | 109,000 | -1.00 ▼ | -0.92 | 110,000 | 110,000 | 105,000 | 16,760 | 1,826,840,000 |
03/05/2021 | 125,100 | 8.10 ▲ | 6.47 | 117,000 | 125,100 | 125,000 | 68,420 | 8,559,342,000 |
30/04/2021 | 110,000 | -4.80 ▼ | -4.36 | 114,800 | 114,800 | 110,000 | 46,900 | 5,159,000,000 |
29/04/2021 | 110,000 | -4.80 ▼ | -4.36 | 114,800 | 114,800 | 110,000 | 46,900 | 5,159,000,000 |
28/04/2021 | 114,800 | 0.30 ▲ | 0.26 | 114,500 | 115,800 | 113,100 | 7,210 | 827,708,000 |
27/04/2021 | 114,500 | 1.50 ▲ | 1.31 | 113,000 | 114,500 | 109,500 | 17,200 | 1,969,400,000 |
26/04/2021 | 113,000 | 1.10 ▲ | 0.97 | 111,900 | 114,000 | 109,000 | 19,310 | 2,182,030,000 |
23/04/2021 | 111,900 | -3.60 ▼ | -3.22 | 115,500 | 115,000 | 111,000 | 18,710 | 2,093,649,000 |
22/04/2021 | 115,500 | -2.40 ▼ | -2.08 | 117,900 | 117,300 | 114,400 | 14,050 | 1,622,775,000 |
21/04/2021 | 117,900 | -0.10 ▼ | -0.08 | 118,000 | 118,500 | 116,000 | 22,460 | 2,648,034,000 |
20/04/2021 | 117,900 | -0.10 ▼ | -0.08 | 118,000 | 118,500 | 116,000 | 22,460 | 2,648,034,000 |
19/04/2021 | 118,000 | 2.00 ▲ | 1.69 | 116,000 | 118,100 | 115,000 | 34,120 | 4,026,160,000 |
18/04/2021 | 116,000 | 0.90 ▲ | 0.78 | 115,100 | 116,500 | 112,900 | 14,430 | 1,673,880,000 |
16/04/2021 | 116,000 | 0.90 ▲ | 0.78 | 115,100 | 116,500 | 112,900 | 14,430 | 1,673,880,000 |
15/04/2021 | 115,100 | 3.10 ▲ | 2.69 | 112,000 | 118,900 | 111,200 | 26,570 | 3,058,207,000 |
14/04/2021 | 112,000 | -1.00 ▼ | -0.89 | 113,000 | 112,000 | 109,600 | 15,180 | 1,700,160,000 |
13/04/2021 | 113,000 | -1.00 ▼ | -0.88 | 114,000 | 114,000 | 111,500 | 16,360 | 1,848,680,000 |
12/04/2021 | 114,000 | 27.90 ▲ | 24.47 | 114,800 | 114,800 | 111,200 | 17,610 | 2,007,540,000 |
09/04/2021 | 114,800 | 2.00 ▲ | 1.74 | 112,800 | 115,000 | 110,600 | 21,840 | 2,507,232,000 |
08/04/2021 | 112,800 | -1.20 ▼ | -1.06 | 114,000 | 114,200 | 111,800 | 15,310 | 1,726,968,000 |
07/04/2021 | 114,000 | 1.00 ▲ | 0.88 | 113,000 | 114,000 | 110,600 | 22,900 | 2,610,600,000 |
06/04/2021 | 113,000 | -0.90 ▼ | -0.80 | 113,900 | 113,000 | 109,500 | 12,370 | 1,397,810,000 |
05/04/2021 | 113,900 | -1.10 ▼ | -0.97 | 115,000 | 115,000 | 110,100 | 18,700 | 2,129,930,000 |
02/04/2021 | 115,000 | -2.00 ▼ | -1.74 | 117,000 | 115,000 | 108,900 | 44,380 | 5,103,700,000 |
01/04/2021 | 117,000 | -3.00 ▼ | -2.56 | 120,000 | 119,000 | 111,600 | 29,160 | 3,411,720,000 |
31/03/2021 | 120,000 | 6.00 ▲ | 5.00 | 114,000 | 120,000 | 108,600 | 30,360 | 3,643,200,000 |
30/03/2021 | 114,000 | 7.00 ▲ | 6.14 | 107,000 | 114,000 | 106,800 | 52,170 | 5,947,380,000 |
29/03/2021 | 107,000 | 7.00 ▲ | 6.54 | 100,000 | 107,000 | 98,900 | 44,420 | 4,752,940,000 |
26/03/2021 | 100,000 | 6.50 ▲ | 6.50 | 93,500 | 100,000 | 92,500 | 51,000 | 5,100,000,000 |
25/03/2021 | 93,500 | 3.50 ▲ | 3.74 | 90,000 | 93,800 | 87,800 | 49,080 | 4,588,980,000 |
24/03/2021 | 90,000 | 5.80 ▲ | 6.44 | 84,200 | 90,000 | 82,000 | 37,550 | 3,379,500,000 |
23/03/2021 | 84,200 | -0.10 ▼ | -0.12 | 84,300 | 84,200 | 82,100 | 13,270 | 1,117,334,000 |
22/03/2021 | 84,300 | -0.10 ▼ | -0.12 | 84,300 | 84,300 | 82,000 | 20,120 | 1,696,116,000 |
19/03/2021 | 84,300 | -0.10 ▼ | -0.12 | 84,300 | 84,300 | 82,300 | 18,440 | 1,554,492,000 |
18/03/2021 | 84,300 | -1.30 ▼ | -1.54 | 84,300 | 85,000 | 82,000 | 12,830 | 1,081,569,000 |
17/03/2021 | 84,300 | -0.50 ▼ | -0.59 | 84,800 | 84,400 | 83,400 | 9,330 | 786,519,000 |
16/03/2021 | 84,800 | -0.10 ▼ | -0.12 | 84,900 | 84,900 | 82,000 | 10,410 | 882,768,000 |
15/03/2021 | 84,900 | -0.40 ▼ | -0.47 | 85,300 | 85,000 | 83,300 | 10,260 | 871,074,000 |
12/03/2021 | 85,300 | -0.80 ▼ | -0.94 | 86,100 | 86,000 | 83,600 | 18,030 | 1,537,959,000 |
11/03/2021 | 86,100 | 5.60 ▲ | 6.50 | 80,500 | 86,100 | 79,000 | 48,620 | 4,186,182,000 |
10/03/2021 | 80,500 | 0.60 ▲ | 0.75 | 79,900 | 80,500 | 77,500 | 23,020 | 1,853,110,000 |
09/03/2021 | 79,900 | -1.50 ▼ | -1.88 | 81,400 | 81,000 | 78,900 | 15,860 | 1,267,214,000 |
08/03/2021 | 81,400 | -0.10 ▼ | -0.12 | 81,500 | 82,600 | 80,500 | 11,580 | 942,612,000 |
05/03/2021 | 81,500 | 1.50 ▲ | 1.84 | 80,000 | 81,500 | 77,100 | 24,490 | 1,995,935,000 |
04/03/2021 | 80,000 | -0.50 ▼ | -0.63 | 80,500 | 80,400 | 76,500 | 22,600 | 1,808,000,000 |
03/03/2021 | 80,500 | -0.20 ▼ | -0.25 | 80,700 | 80,800 | 80,000 | 16,930 | 1,362,865,000 |
02/03/2021 | 80,700 | 0.40 ▲ | 0.50 | 80,300 | 80,900 | 79,000 | 30,430 | 2,455,701,000 |
01/03/2021 | 80,300 | 1.60 ▲ | 1.99 | 78,700 | 80,900 | 78,000 | 55,430 | 4,451,029,000 |
26/02/2021 | 78,700 | 3.70 ▲ | 4.70 | 75,000 | 78,800 | 74,100 | 33,380 | 2,627,006,000 |
25/02/2021 | 75,000 | -1.00 ▼ | -1.33 | 76,000 | 76,000 | 73,800 | 16,990 | 1,274,250,000 |
24/02/2021 | 76,000 | 0.10 ▲ | 0.13 | 75,900 | 76,200 | 74,500 | 13,840 | 1,051,840,000 |
23/02/2021 | 75,900 | -0.10 ▼ | -0.13 | 76,000 | 76,500 | 73,000 | 24,380 | 1,850,442,000 |
22/02/2021 | 76,000 | -1.70 ▼ | -2.24 | 77,700 | 77,000 | 75,200 | 15,800 | 1,200,800,000 |
19/02/2021 | 77,700 | -0.30 ▼ | -0.39 | 78,000 | 77,700 | 75,000 | 12,980 | 1,008,546,000 |
18/02/2021 | 78,000 | 0.20 ▲ | 0.26 | 77,800 | 78,000 | 74,000 | 21,730 | 1,694,940,000 |
17/02/2021 | 77,800 | 0.20 ▲ | 0.26 | 77,600 | 79,700 | 75,000 | 6,540 | 508,812,000 |
10/02/2021 | 77,600 | 3.10 ▲ | 3.99 | 74,500 | 77,600 | 70,600 | 38,160 | 2,961,216,000 |
09/02/2021 | 77,600 | 3.10 ▲ | 3.99 | 74,500 | 77,600 | 70,600 | 38,160 | 2,961,216,000 |
08/02/2021 | 74,500 | -1.40 ▼ | -1.88 | 75,900 | 76,900 | 70,600 | 23,170 | 1,726,165,000 |
05/02/2021 | 75,900 | -0.10 ▼ | -0.13 | 76,000 | 76,000 | 73,000 | 17,310 | 1,313,829,000 |
05/01/2021 | 51,900 | -0.40 ▼ | -0.77 | 52,300 | 52,000 | 51,500 | 6,410 | 332,679,000 |
04/01/2021 | 52,300 | 0.30 ▲ | 0.57 | 52,000 | 53,200 | 51,700 | 57,020 | 2,982,146,000 |
01/01/2021 | 52,000 | -1.90 ▼ | -3.65 | 53,900 | 53,800 | 52,000 | 463,700 | 24,112,400,000 |
31/12/2020 | 52,000 | -1.90 ▼ | -3.65 | 53,900 | 53,800 | 52,000 | 463,700 | 24,112,400,000 |
30/12/2020 | 53,900 | 0.10 ▲ | 0.19 | 53,800 | 54,000 | 52,500 | 556,420 | 29,991,038,000 |
29/12/2020 | 53,800 | 0.30 ▲ | 0.56 | 53,500 | 53,800 | 51,600 | 48,663 | 2,618,069,400 |
28/12/2020 | 53,500 | 1.40 ▲ | 2.62 | 52,100 | 53,500 | 50,400 | 58,213 | 3,114,395,500 |
27/12/2020 | 52,100 | 2.60 ▲ | 4.99 | 49,500 | 52,500 | 49,200 | 58,416 | 3,043,473,600 |
25/12/2020 | 52,100 | 2.60 ▲ | 4.99 | 49,500 | 52,500 | 49,200 | 58,416 | 3,043,473,600 |
24/12/2020 | 49,500 | -0.50 ▼ | -1.01 | 50,000 | 51,000 | 46,800 | 108,036 | 5,347,782,000 |
23/12/2020 | 50,000 | -0.80 ▼ | -1.60 | 50,800 | 51,200 | 50,000 | 51,404 | 2,570,200,000 |
22/12/2020 | 50,800 | -1.20 ▼ | -2.36 | 52,000 | 52,000 | 50,600 | 43,052 | 2,187,041,600 |
21/12/2020 | 52,000 | 3.30 ▲ | 6.35 | 48,700 | 52,000 | 48,500 | 135,940 | 7,068,880,000 |
20/12/2020 | 48,700 | -3.30 ▼ | -6.78 | 52,000 | 51,500 | 48,700 | 176,053 | 8,573,781,100 |
18/12/2020 | 48,700 | -3.30 ▼ | -6.78 | 52,000 | 51,500 | 48,700 | 176,053 | 8,573,781,100 |
17/12/2020 | 52,000 | 3.20 ▲ | 6.15 | 48,800 | 52,000 | 48,000 | 97,467 | 5,068,284,000 |
16/12/2020 | 48,800 | 0.30 ▲ | 0.61 | 48,500 | 49,800 | 48,000 | 99,184 | 4,840,179,200 |
15/12/2020 | 48,500 | 1.40 ▲ | 2.89 | 47,150 | 48,500 | 46,500 | 96,051 | 4,658,473,500 |
14/12/2020 | 47,150 | 3.10 ▲ | 6.57 | 44,100 | 47,150 | 43,500 | 98,147 | 4,627,631,050 |
13/12/2020 | 44,100 | 0.60 ▲ | 1.36 | 43,450 | 44,100 | 42,400 | 83,797 | 3,695,447,700 |
11/12/2020 | 44,100 | 0.60 ▲ | 1.36 | 43,450 | 44,100 | 42,400 | 83,797 | 3,695,447,700 |
10/12/2020 | 43,450 | 1.30 ▲ | 2.99 | 42,200 | 43,500 | 40,500 | 117,738 | 5,115,716,100 |
09/12/2020 | 42,200 | 2.80 ▲ | 6.64 | 39,450 | 42,200 | 39,100 | 70,696 | 2,983,371,200 |
08/12/2020 | 39,450 | 2.40 ▲ | 6.08 | 37,050 | 39,450 | 36,800 | 127,775 | 5,040,723,750 |
07/12/2020 | 37,050 | 0.40 ▲ | 1.08 | 36,600 | 37,100 | 36,000 | 71,822 | 2,661,005,100 |
04/12/2020 | 36,950 | -0.40 ▼ | -1.08 | 37,350 | 37,350 | 36,950 | 286,140 | 10,572,873,000 |
03/12/2020 | 37,350 | 0.50 ▲ | 1.34 | 36,900 | 37,500 | 36,500 | 68,257 | 2,549,398,950 |
02/12/2020 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 37,600 | 36,300 | 91,062 | 3,360,187,800 |
01/12/2020 | 36,900 | 1.40 ▲ | 3.79 | 35,500 | 37,000 | 34,850 | 108,391 | 3,999,627,900 |
30/11/2020 | 35,850 | 0.05 ▲ | 0.14 | 35,800 | 35,850 | 34,050 | 1,772,180 | 63,532,653,000 |
27/11/2020 | 35,850 | 0.05 ▲ | 0.14 | 35,800 | 35,850 | 34,050 | 1,772,180 | 63,532,653,000 |
26/11/2020 | 35,800 | 0.30 ▲ | 0.84 | 35,500 | 36,000 | 34,800 | 655,600 | 23,470,480,000 |
25/11/2020 | 35,500 | 0.45 ▲ | 1.27 | 35,050 | 35,500 | 34,700 | 594,860 | 21,117,530,000 |
24/11/2020 | 35,050 | 0.55 ▲ | 1.57 | 34,500 | 35,300 | 34,000 | 1,353,820 | 47,451,391,000 |
23/11/2020 | 34,500 | 1.70 ▲ | 4.93 | 32,800 | 34,500 | 32,200 | 1,033,220 | 35,646,090,000 |
20/11/2020 | 32,800 | 2.10 ▲ | 6.40 | 30,750 | 32,800 | 30,400 | 137,490 | 4,509,672,000 |
19/11/2020 | 30,750 | -0.10 ▼ | -0.33 | 30,800 | 30,800 | 30,100 | 70,805 | 2,177,253,750 |
18/11/2020 | 30,800 | 0.40 ▲ | 1.30 | 30,400 | 30,800 | 29,850 | 830,980 | 25,594,184,000 |
17/11/2020 | 30,400 | 1.90 ▲ | 6.25 | 28,500 | 30,400 | 27,900 | 164,557 | 5,002,532,800 |
16/11/2020 | 28,500 | -0.20 ▼ | -0.70 | 28,700 | 28,700 | 27,950 | 85,349 | 2,432,446,500 |
13/11/2020 | 28,700 | 0.30 ▲ | 1.05 | 28,400 | 28,700 | 28,050 | 98,945 | 2,839,721,500 |
12/11/2020 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,850 | 27,900 | 88,313 | 2,508,089,200 |
11/11/2020 | 28,400 | 0.80 ▲ | 2.82 | 27,600 | 28,500 | 27,200 | 111,684 | 3,171,825,600 |
10/11/2020 | 27,600 | -0.40 ▼ | -1.45 | 28,000 | 28,400 | 27,300 | 45,424 | 1,253,702,400 |
09/11/2020 | 28,000 | 1.60 ▲ | 5.71 | 26,400 | 28,200 | 26,400 | 137,577 | 3,852,156,000 |
08/11/2020 | 26,400 | 1.70 ▲ | 6.44 | 24,700 | 26,400 | 24,700 | 193,975 | 5,120,940,000 |
06/11/2020 | 26,400 | 1.70 ▲ | 6.44 | 24,700 | 26,400 | 24,700 | 193,975 | 5,120,940,000 |
05/11/2020 | 24,700 | -0.30 ▼ | -1.21 | 25,000 | 25,100 | 24,650 | 30,654 | 757,153,800 |
04/11/2020 | 25,000 | 0.10 ▲ | 0.40 | 24,850 | 25,100 | 24,500 | 48,270 | 1,206,750,000 |
03/11/2020 | 24,850 | 0.60 ▲ | 2.41 | 24,300 | 24,900 | 24,050 | 82,826 | 2,058,226,100 |
02/11/2020 | 24,300 | 0.50 ▲ | 2.06 | 23,800 | 24,450 | 23,700 | 45,282 | 1,100,352,600 |
30/10/2020 | 23,800 | 0.70 ▲ | 2.94 | 23,100 | 23,800 | 23,000 | 30,064 | 715,523,200 |
29/10/2020 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,200 | 22,750 | 39,089 | 902,955,900 |
28/10/2020 | 23,100 | -0.90 ▼ | -3.90 | 24,000 | 23,900 | 22,750 | 76,134 | 1,758,695,400 |
27/10/2020 | 24,000 | -0.60 ▼ | -2.50 | 24,650 | 24,650 | 23,550 | 90,402 | 2,169,648,000 |
26/10/2020 | 24,650 | -0.30 ▼ | -1.22 | 24,950 | 25,000 | 24,000 | 102,788 | 2,533,724,200 |
25/10/2020 | 24,950 | -0.20 ▼ | -0.80 | 25,150 | 25,650 | 24,800 | 89,749 | 2,239,237,550 |
23/10/2020 | 24,950 | -0.20 ▼ | -0.80 | 25,150 | 25,650 | 24,800 | 89,749 | 2,239,237,550 |
22/10/2020 | 25,150 | -0.20 ▼ | -0.80 | 25,300 | 25,150 | 23,600 | 50,536 | 1,270,980,400 |
21/10/2020 | 25,300 | 0.30 ▲ | 1.19 | 25,050 | 25,400 | 24,800 | 111,047 | 2,809,489,100 |
20/10/2020 | 25,050 | 1.20 ▲ | 4.79 | 23,850 | 25,150 | 23,700 | 229,033 | 5,737,276,650 |
19/10/2020 | 23,850 | 0.10 ▲ | 0.42 | 23,800 | 23,850 | 23,600 | 52,299 | 1,247,331,150 |
18/10/2020 | 23,800 | 0.30 ▲ | 1.26 | 23,550 | 23,800 | 23,300 | 89,254 | 2,124,245,200 |
16/10/2020 | 23,800 | 0.30 ▲ | 1.26 | 23,550 | 23,800 | 23,300 | 89,254 | 2,124,245,200 |
15/10/2020 | 23,550 | -0.35 ▼ | -1.49 | 23,900 | 23,900 | 23,350 | 476,650 | 11,225,107,500 |
14/10/2020 | 23,900 | 0.40 ▲ | 1.67 | 23,450 | 23,900 | 23,400 | 154,638 | 3,695,848,200 |
13/10/2020 | 23,450 | 0.20 ▲ | 0.85 | 23,250 | 23,500 | 23,000 | 104,123 | 2,441,684,350 |
12/10/2020 | 23,250 | -0.60 ▼ | -2.58 | 23,900 | 24,200 | 23,250 | 64,029 | 1,488,674,250 |
11/10/2020 | 23,900 | 0.10 ▲ | 0.42 | 23,750 | 23,900 | 23,300 | 65,748 | 1,571,377,200 |
09/10/2020 | 23,900 | 0.10 ▲ | 0.42 | 23,750 | 23,900 | 23,300 | 65,748 | 1,571,377,200 |
08/10/2020 | 23,750 | 0.20 ▲ | 0.84 | 23,550 | 23,750 | 23,150 | 103,341 | 2,454,348,750 |
07/10/2020 | 23,550 | -0.10 ▼ | -0.42 | 23,700 | 23,900 | 23,450 | 91,990 | 2,166,364,500 |
06/10/2020 | 23,700 | -0.40 ▼ | -1.69 | 24,100 | 24,300 | 23,550 | 87,416 | 2,071,759,200 |
05/10/2020 | 24,100 | 0.50 ▲ | 2.07 | 23,600 | 24,500 | 23,500 | 147,656 | 3,558,509,600 |
04/10/2020 | 23,600 | -0.10 ▼ | -0.42 | 23,750 | 23,750 | 22,250 | 159,730 | 3,769,628,000 |
02/10/2020 | 23,600 | -0.10 ▼ | -0.42 | 23,750 | 23,750 | 22,250 | 159,730 | 3,769,628,000 |
01/10/2020 | 23,750 | 0.50 ▲ | 2.11 | 23,250 | 23,800 | 23,250 | 215,320 | 5,113,850,000 |
30/09/2020 | 23,250 | 0.90 ▲ | 3.87 | 22,350 | 23,250 | 22,100 | 185,959 | 4,323,546,750 |
29/09/2020 | 22,350 | 0.00 ■■ | 0.00 | 22,350 | 22,400 | 22,050 | 172,351 | 3,852,044,850 |
28/09/2020 | 22,350 | 0.10 ▲ | 0.45 | 22,250 | 22,450 | 22,200 | 69,770 | 1,559,359,500 |
27/09/2020 | 22,250 | -0.30 ▼ | -1.35 | 22,550 | 22,650 | 22,000 | 106,343 | 2,366,131,750 |
25/09/2020 | 22,250 | -0.30 ▼ | -1.35 | 22,550 | 22,650 | 22,000 | 106,343 | 2,366,131,750 |
24/09/2020 | 22,550 | 0.30 ▲ | 1.33 | 22,300 | 22,750 | 22,350 | 78,394 | 1,767,784,700 |
23/09/2020 | 22,300 | -0.30 ▼ | -1.35 | 22,650 | 22,750 | 22,250 | 156,412 | 3,487,987,600 |
22/09/2020 | 22,650 | -0.20 ▼ | -0.88 | 22,850 | 22,800 | 22,300 | 202,625 | 4,589,456,250 |
21/09/2020 | 22,850 | -0.30 ▼ | -1.31 | 23,150 | 23,400 | 22,800 | 134,240 | 3,067,384,000 |
18/09/2020 | 23,150 | -0.30 ▼ | -1.30 | 23,400 | 23,450 | 23,150 | 61,160 | 1,415,854,000 |
17/09/2020 | 23,400 | 0.50 ▲ | 2.14 | 22,900 | 0 | 0 | 122,783 | 2,873,122,200 |
16/09/2020 | 22,900 | -0.30 ▼ | -1.31 | 23,200 | 23,500 | 22,850 | 78,830 | 1,805,207,000 |
15/09/2020 | 23,200 | 0.30 ▲ | 1.29 | 22,900 | 23,500 | 22,900 | 147,108 | 3,412,905,600 |
14/09/2020 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,300 | 22,750 | 73,591 | 1,685,233,900 |
11/09/2020 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,000 | 22,800 | 61,634 | 1,405,255,200 |
10/09/2020 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,450 | 23,000 | 82,119 | 1,888,737,000 |
09/09/2020 | 23,200 | -0.05 ▼ | -0.22 | 23,200 | 23,200 | 22,800 | 638,840 | 14,821,088,000 |
08/09/2020 | 23,200 | 0.30 ▲ | 1.29 | 22,900 | 23,300 | 22,500 | 147,107 | 3,412,882,400 |
07/09/2020 | 22,900 | -0.40 ▼ | -1.75 | 23,300 | 23,900 | 22,900 | 199,828 | 4,576,061,200 |
04/09/2020 | 23,300 | -0.10 ▼ | -0.43 | 23,400 | 23,550 | 22,800 | 91,764 | 2,138,101,200 |
03/09/2020 | 23,400 | 0.90 ▲ | 3.85 | 22,450 | 23,400 | 22,250 | 240,350 | 5,624,190,000 |
02/09/2020 | 22,450 | 0.10 ▲ | 0.45 | 22,350 | 22,450 | 22,000 | 103,579 | 2,325,348,550 |
01/09/2020 | 22,450 | 0.10 ▲ | 0.45 | 22,350 | 22,450 | 22,000 | 103,579 | 2,325,348,550 |
31/08/2020 | 22,350 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 22,050 | 97,579 | 2,180,890,650 |
30/08/2020 | 22,400 | -0.40 ▼ | -1.79 | 22,750 | 22,950 | 22,400 | 78,277 | 1,753,404,800 |
28/08/2020 | 22,400 | -0.40 ▼ | -1.79 | 22,750 | 22,950 | 22,400 | 78,277 | 1,753,404,800 |
27/08/2020 | 22,750 | 0.30 ▲ | 1.32 | 22,500 | 22,750 | 22,250 | 84,537 | 1,923,216,750 |
26/08/2020 | 22,500 | 0.20 ▲ | 0.89 | 22,300 | 22,600 | 21,900 | 173,750 | 3,909,375,000 |
25/08/2020 | 22,300 | -0.40 ▼ | -1.79 | 22,750 | 22,750 | 22,300 | 145,441 | 3,243,334,300 |
24/08/2020 | 22,750 | 0.10 ▲ | 0.44 | 22,600 | 23,100 | 22,700 | 155,207 | 3,530,959,250 |
21/08/2020 | 22,600 | 0.90 ▲ | 3.98 | 21,700 | 22,700 | 21,800 | 243,087 | 5,493,766,200 |
20/08/2020 | 21,700 | 0.10 ▲ | 0.46 | 21,650 | 21,750 | 21,500 | 70,903 | 1,538,595,100 |
19/08/2020 | 21,650 | 0.00 ■■ | 0.00 | 21,600 | 21,900 | 21,500 | 97,450 | 2,109,792,500 |
18/08/2020 | 21,600 | -0.50 ▼ | -2.31 | 22,100 | 22,100 | 21,600 | 82,263 | 1,776,880,800 |
17/08/2020 | 22,100 | 0.10 ▲ | 0.45 | 22,000 | 22,100 | 21,700 | 79,722 | 1,761,856,200 |
14/08/2020 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,250 | 21,750 | 125,005 | 2,750,110,000 |
13/08/2020 | 22,300 | 0.10 ▲ | 0.45 | 22,200 | 22,700 | 21,850 | 262,896 | 5,862,580,800 |
12/08/2020 | 22,200 | 0.10 ▲ | 0.45 | 22,100 | 22,400 | 21,900 | 73,210 | 1,625,262,000 |
11/08/2020 | 22,100 | 0.20 ▲ | 0.90 | 21,900 | 22,350 | 21,700 | 125,147 | 2,765,748,700 |
10/08/2020 | 21,900 | -0.40 ▼ | -1.83 | 22,250 | 22,700 | 21,750 | 201,406 | 4,410,791,400 |
07/08/2020 | 22,250 | 0.30 ▲ | 1.35 | 21,950 | 22,450 | 21,800 | 137,780 | 3,065,605,000 |
06/08/2020 | 21,950 | -0.10 ▼ | -0.46 | 22,000 | 22,200 | 21,500 | 115,646 | 2,538,429,700 |
05/08/2020 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,450 | 21,500 | 194,219 | 4,272,818,000 |
04/08/2020 | 21,500 | 1.40 ▲ | 6.51 | 20,100 | 21,500 | 20,300 | 304,484 | 6,546,406,000 |
03/08/2020 | 20,100 | 0.90 ▲ | 4.48 | 19,200 | 20,100 | 19,100 | 114,600 | 2,303,460,000 |
31/07/2020 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,800 | 18,900 | 88,869 | 1,706,284,800 |
30/07/2020 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,550 | 19,200 | 38,170 | 732,864,000 |
29/07/2020 | 19,300 | -0.80 ▼ | -4.15 | 20,100 | 19,550 | 18,700 | 76,080 | 1,468,344,000 |
28/07/2020 | 20,100 | 1.20 ▲ | 5.97 | 18,900 | 20,100 | 18,700 | 68,709 | 1,381,050,900 |
27/07/2020 | 18,900 | -0.90 ▼ | -4.76 | 19,800 | 19,300 | 18,450 | 148,895 | 2,814,115,500 |
26/07/2020 | 19,800 | -1.60 ▼ | -8.08 | 21,350 | 20,550 | 18,700 | 135,836 | 2,689,552,800 |
24/07/2020 | 19,800 | -1.60 ▼ | -8.08 | 21,350 | 20,550 | 18,700 | 135,836 | 2,689,552,800 |
23/07/2020 | 21,350 | -0.30 ▼ | -1.41 | 21,600 | 21,700 | 21,000 | 71,173 | 1,519,543,550 |
22/07/2020 | 21,600 | 0.30 ▲ | 1.39 | 21,300 | 21,950 | 21,300 | 128,004 | 2,764,886,400 |
21/07/2020 | 21,300 | 0.10 ▲ | 0.47 | 21,200 | 21,500 | 20,950 | 59,119 | 1,259,234,700 |
20/07/2020 | 21,200 | -0.50 ▼ | -2.36 | 21,700 | 22,000 | 21,150 | 86,287 | 1,829,284,400 |
19/07/2020 | 21,700 | 0.50 ▲ | 2.30 | 21,200 | 22,100 | 21,200 | 176,142 | 3,822,281,400 |
17/07/2020 | 21,700 | 0.50 ▲ | 2.30 | 21,200 | 22,100 | 21,200 | 176,142 | 3,822,281,400 |
16/07/2020 | 21,200 | -0.10 ▼ | -0.47 | 21,250 | 21,350 | 21,000 | 65,632 | 1,391,398,400 |
15/07/2020 | 21,250 | 0.30 ▲ | 1.41 | 20,950 | 21,650 | 21,100 | 92,874 | 1,973,572,500 |
14/07/2020 | 20,950 | 0.40 ▲ | 1.91 | 20,500 | 20,950 | 20,300 | 67,731 | 1,418,964,450 |
13/07/2020 | 20,500 | -0.40 ▼ | -1.95 | 20,850 | 21,000 | 20,450 | 65,379 | 1,340,269,500 |
12/07/2020 | 20,850 | -0.40 ▼ | -1.92 | 21,250 | 21,300 | 20,850 | 99,349 | 2,071,426,650 |
10/07/2020 | 20,850 | -0.40 ▼ | -1.92 | 21,250 | 21,300 | 20,850 | 99,349 | 2,071,426,650 |
09/07/2020 | 21,250 | 0.10 ▲ | 0.47 | 21,100 | 21,300 | 20,800 | 105,643 | 2,244,913,750 |
08/07/2020 | 21,100 | 0.70 ▲ | 3.32 | 20,400 | 21,100 | 20,250 | 179,930 | 3,796,523,000 |
07/07/2020 | 20,400 | 0.80 ▲ | 3.92 | 19,650 | 20,600 | 19,650 | 116,335 | 2,373,234,000 |
06/07/2020 | 19,650 | 0.10 ▲ | 0.51 | 19,500 | 19,700 | 19,400 | 16,184 | 318,015,600 |
05/07/2020 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 20,100 | 19,500 | 77,050 | 1,502,475,000 |
03/07/2020 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 20,100 | 19,500 | 77,050 | 1,502,475,000 |
02/07/2020 | 19,500 | -0.10 ▼ | -0.51 | 19,550 | 19,650 | 19,200 | 25,894 | 504,933,000 |
01/07/2020 | 19,550 | 0.30 ▲ | 1.53 | 19,300 | 19,600 | 18,700 | 48,563 | 949,406,650 |
30/06/2020 | 19,300 | 0.20 ▲ | 1.04 | 19,100 | 19,300 | 17,800 | 99,961 | 1,929,247,300 |
29/06/2020 | 19,100 | -0.50 ▼ | -2.62 | 19,600 | 19,600 | 18,700 | 59,853 | 1,143,192,300 |
28/06/2020 | 19,600 | -0.50 ▼ | -2.55 | 20,100 | 20,300 | 19,500 | 257,460 | 5,046,216,000 |
26/06/2020 | 19,600 | -0.50 ▼ | -2.55 | 20,100 | 20,300 | 19,500 | 257,460 | 5,046,216,000 |
25/06/2020 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,100 | 19,400 | 47,721 | 959,192,100 |
24/06/2020 | 20,200 | -0.10 ▼ | -0.50 | 20,250 | 20,400 | 19,700 | 85,909 | 1,735,361,800 |
23/06/2020 | 20,250 | -0.30 ▼ | -1.48 | 20,550 | 20,550 | 20,100 | 54,630 | 1,106,257,500 |
22/06/2020 | 20,550 | 0.20 ▲ | 0.97 | 20,400 | 20,900 | 20,350 | 97,157 | 1,996,576,350 |
19/06/2020 | 20,400 | 0.40 ▲ | 1.96 | 20,000 | 20,400 | 19,900 | 71,123 | 1,450,909,200 |
18/06/2020 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,300 | 19,650 | 67,514 | 1,350,280,000 |
17/06/2020 | 20,000 | 0.45 ▲ | 2.25 | 19,550 | 20,000 | 18,900 | 1,169,310 | 23,386,200,000 |
16/06/2020 | 19,550 | 0.30 ▲ | 1.53 | 19,300 | 20,000 | 19,300 | 49,201 | 961,879,550 |
15/06/2020 | 19,300 | -0.80 ▼ | -4.15 | 20,100 | 20,500 | 19,000 | 113,547 | 2,191,457,100 |
14/06/2020 | 20,100 | 0.30 ▲ | 1.49 | 19,800 | 20,200 | 19,300 | 103,567 | 2,081,696,700 |
12/06/2020 | 20,100 | 0.30 ▲ | 1.49 | 19,800 | 20,200 | 19,300 | 103,567 | 2,081,696,700 |
11/06/2020 | 19,800 | -0.40 ▼ | -2.02 | 20,200 | 21,300 | 19,800 | 291,988 | 5,781,362,400 |
10/06/2020 | 20,200 | 0.30 ▲ | 1.49 | 19,950 | 20,600 | 19,500 | 138,149 | 2,790,609,800 |
09/06/2020 | 20,200 | -0.10 ▼ | -0.50 | 20,300 | 20,700 | 19,950 | 83,920 | 1,695,184,000 |
08/06/2020 | 20,300 | 0.40 ▲ | 1.97 | 19,850 | 20,700 | 19,850 | 113,545 | 2,304,963,500 |
06/06/2020 | 19,850 | 0.60 ▲ | 3.02 | 19,300 | 20,400 | 19,000 | 106,996 | 2,123,870,600 |
05/06/2020 | 19,850 | 0.60 ▲ | 3.02 | 19,300 | 20,400 | 19,000 | 106,996 | 2,123,870,600 |
04/06/2020 | 19,300 | 0.40 ▲ | 2.07 | 18,900 | 19,400 | 18,900 | 80,842 | 1,560,250,600 |
03/06/2020 | 18,900 | 0.20 ▲ | 1.06 | 18,700 | 18,900 | 18,650 | 58,240 | 1,100,736,000 |
02/06/2020 | 18,700 | 0.70 ▲ | 3.74 | 18,000 | 19,100 | 17,900 | 240,339 | 4,494,339,300 |
01/06/2020 | 18,000 | 0.40 ▲ | 2.22 | 17,600 | 18,000 | 17,500 | 69,224 | 1,246,032,000 |
31/05/2020 | 17,600 | 0.00 ■■ | 0.00 | 17,650 | 17,700 | 17,200 | 72,355 | 1,273,448,000 |
29/05/2020 | 17,600 | 0.00 ■■ | 0.00 | 17,650 | 17,700 | 17,200 | 72,355 | 1,273,448,000 |
28/05/2020 | 17,650 | 0.00 ■■ | 0.00 | 17,650 | 17,700 | 16,800 | 103,836 | 1,832,705,400 |
27/05/2020 | 17,650 | -0.40 ▼ | -2.27 | 18,000 | 18,200 | 17,500 | 115,130 | 2,032,044,500 |
26/05/2020 | 18,000 | 0.60 ▲ | 3.33 | 17,400 | 18,000 | 17,300 | 155,054 | 2,790,972,000 |
25/05/2020 | 17,400 | 1.10 ▲ | 6.32 | 16,300 | 17,400 | 16,150 | 169,860 | 2,955,564,000 |
24/05/2020 | 16,300 | -0.10 ▼ | -0.61 | 16,350 | 16,600 | 16,200 | 59,899 | 976,353,700 |
22/05/2020 | 16,300 | -0.10 ▼ | -0.61 | 16,350 | 16,600 | 16,200 | 59,899 | 976,353,700 |
21/05/2020 | 16,350 | -0.10 ▼ | -0.61 | 16,500 | 16,700 | 16,300 | 86,008 | 1,406,230,800 |
20/05/2020 | 16,500 | 0.40 ▲ | 2.42 | 16,050 | 16,500 | 16,100 | 101,887 | 1,681,135,500 |
19/05/2020 | 16,050 | -0.10 ▼ | -0.62 | 16,100 | 16,600 | 16,050 | 69,706 | 1,118,781,300 |
18/05/2020 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,500 | 15,600 | 64,902 | 1,044,922,200 |
17/05/2020 | 16,100 | -0.50 ▼ | -3.11 | 16,650 | 16,650 | 16,050 | 76,290 | 1,228,269,000 |
15/05/2020 | 16,100 | -0.50 ▼ | -3.11 | 16,650 | 16,650 | 16,050 | 76,290 | 1,228,269,000 |
14/05/2020 | 16,650 | -0.20 ▼ | -1.20 | 16,800 | 17,000 | 16,300 | 94,638 | 1,575,722,700 |
13/05/2020 | 16,800 | 0.10 ▲ | 0.60 | 16,750 | 17,500 | 16,700 | 176,737 | 2,969,181,600 |
12/05/2020 | 16,750 | 1.10 ▲ | 6.57 | 15,700 | 16,750 | 16,050 | 144,873 | 2,426,622,750 |
11/05/2020 | 15,700 | 0.40 ▲ | 2.55 | 15,350 | 15,800 | 15,250 | 68,626 | 1,077,428,200 |
10/05/2020 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,700 | 15,200 | 72,152 | 1,107,533,200 |
08/05/2020 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,700 | 15,200 | 72,152 | 1,107,533,200 |
07/05/2020 | 15,350 | 0.30 ▲ | 1.95 | 15,050 | 15,400 | 15,050 | 41,713 | 640,294,550 |
06/05/2020 | 15,050 | 0.50 ▲ | 3.32 | 14,600 | 15,150 | 14,600 | 27,354 | 411,677,700 |
05/05/2020 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 15,000 | 14,550 | 22,496 | 328,441,600 |
04/05/2020 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,250 | 14,900 | 35,235 | 528,525,000 |
01/05/2020 | 15,300 | 0.30 ▲ | 1.96 | 15,050 | 15,500 | 15,050 | 47,101 | 720,645,300 |
30/04/2020 | 15,300 | 0.30 ▲ | 1.96 | 15,050 | 15,500 | 15,050 | 47,101 | 720,645,300 |
29/04/2020 | 15,300 | 0.30 ▲ | 1.96 | 15,050 | 15,500 | 15,050 | 47,101 | 720,645,300 |
28/04/2020 | 15,050 | 0.80 ▲ | 5.32 | 14,300 | 15,050 | 14,500 | 67,367 | 1,013,873,350 |
27/04/2020 | 14,300 | -0.30 ▼ | -2.10 | 14,550 | 14,700 | 14,300 | 23,885 | 341,555,500 |
26/04/2020 | 14,550 | -0.10 ▼ | -0.69 | 14,650 | 14,700 | 14,300 | 17,224 | 250,609,200 |
24/04/2020 | 14,550 | -0.10 ▼ | -0.69 | 14,650 | 14,700 | 14,300 | 17,224 | 250,609,200 |
23/04/2020 | 14,650 | 0.00 ■■ | 0.00 | 14,700 | 15,250 | 14,500 | 32,754 | 479,846,100 |
22/04/2020 | 14,700 | 0.70 ▲ | 4.76 | 14,000 | 14,800 | 13,600 | 46,086 | 677,464,200 |
21/04/2020 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 14,900 | 13,950 | 73,138 | 1,023,932,000 |
20/04/2020 | 15,000 | -0.30 ▼ | -2.00 | 15,250 | 15,550 | 14,800 | 99,896 | 1,498,440,000 |
19/04/2020 | 15,250 | -0.10 ▼ | -0.66 | 15,300 | 15,700 | 15,200 | 112,508 | 1,715,747,000 |
17/04/2020 | 15,250 | -0.10 ▼ | -0.66 | 15,300 | 15,700 | 15,200 | 112,508 | 1,715,747,000 |
16/04/2020 | 15,300 | -0.50 ▼ | -3.27 | 15,850 | 15,950 | 15,250 | 49,868 | 762,980,400 |
15/04/2020 | 15,850 | 0.30 ▲ | 1.89 | 15,550 | 16,600 | 15,500 | 116,251 | 1,842,578,350 |
14/04/2020 | 15,550 | 1.00 ▲ | 6.43 | 14,550 | 15,550 | 15,100 | 120,563 | 1,874,754,650 |
13/04/2020 | 14,550 | -0.40 ▼ | -2.75 | 15,000 | 15,000 | 14,500 | 51,230 | 745,396,500 |
12/04/2020 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,500 | 14,600 | 52,291 | 784,365,000 |
10/04/2020 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,500 | 14,600 | 52,291 | 784,365,000 |
09/04/2020 | 15,300 | 0.90 ▲ | 5.88 | 14,400 | 15,400 | 14,600 | 88,378 | 1,352,183,400 |
08/04/2020 | 14,400 | 0.60 ▲ | 4.17 | 13,800 | 14,450 | 13,250 | 67,778 | 976,003,200 |
07/04/2020 | 13,800 | 0.40 ▲ | 2.90 | 13,450 | 14,300 | 13,500 | 88,094 | 1,215,697,200 |
06/04/2020 | 13,450 | 0.90 ▲ | 6.69 | 12,600 | 13,450 | 13,200 | 49,264 | 662,600,800 |
05/04/2020 | 12,600 | 0.80 ▲ | 6.35 | 11,800 | 12,600 | 12,000 | 32,707 | 412,108,200 |
03/04/2020 | 12,600 | 0.80 ▲ | 6.35 | 11,800 | 12,600 | 12,000 | 32,707 | 412,108,200 |
02/04/2020 | 11,800 | 0.40 ▲ | 3.39 | 11,400 | 11,900 | 11,400 | 33,643 | 396,987,400 |
01/04/2020 | 11,800 | 0.40 ▲ | 3.39 | 11,400 | 11,900 | 11,400 | 33,643 | 396,987,400 |
31/03/2020 | 11,400 | -0.20 ▼ | -1.75 | 11,550 | 12,000 | 11,100 | 25,676 | 292,706,400 |
30/03/2020 | 11,550 | -0.80 ▼ | -6.93 | 12,300 | 11,800 | 11,450 | 45,712 | 527,973,600 |
29/03/2020 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,700 | 12,200 | 25,278 | 310,919,400 |
27/03/2020 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,700 | 12,200 | 25,278 | 310,919,400 |
26/03/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 13,000 | 12,450 | 56,734 | 709,175,000 |
25/03/2020 | 12,900 | 0.80 ▲ | 6.20 | 12,150 | 13,000 | 12,350 | 60,931 | 786,009,900 |
24/03/2020 | 12,150 | 0.40 ▲ | 3.29 | 11,800 | 12,350 | 11,250 | 52,309 | 635,554,350 |
23/03/2020 | 11,800 | -0.90 ▼ | -7.63 | 12,650 | 12,000 | 11,800 | 135,059 | 1,593,696,200 |
22/03/2020 | 12,650 | -0.90 ▼ | -7.11 | 13,500 | 13,600 | 12,600 | 187,825 | 2,375,986,250 |
20/03/2020 | 12,650 | -0.90 ▼ | -7.11 | 13,500 | 13,600 | 12,600 | 187,825 | 2,375,986,250 |
19/03/2020 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 13,700 | 13,400 | 43,315 | 584,752,500 |
18/03/2020 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,200 | 13,800 | 61,483 | 848,465,400 |
17/03/2020 | 14,000 | 0.50 ▲ | 3.57 | 13,500 | 14,100 | 13,000 | 59,900 | 838,600,000 |
16/03/2020 | 13,500 | -0.35 ▼ | -2.59 | 13,850 | 14,300 | 13,400 | 684,010 | 9,234,135,000 |
14/03/2020 | 13,850 | -0.60 ▼ | -4.33 | 14,450 | 14,400 | 13,450 | 620,040 | 8,587,554,000 |
13/03/2020 | 13,850 | -0.60 ▼ | -4.33 | 14,450 | 14,400 | 13,450 | 620,040 | 8,587,554,000 |
12/03/2020 | 14,450 | -1.05 ▼ | -7.27 | 15,500 | 14,600 | 14,450 | 976,830 | 14,115,193,500 |
11/03/2020 | 15,500 | -1.05 ▼ | -6.77 | 16,550 | 16,900 | 15,400 | 692,040 | 10,726,620,000 |
10/03/2020 | 16,550 | -0.20 ▼ | -1.21 | 16,750 | 17,000 | 15,900 | 55,403 | 916,919,650 |
09/03/2020 | 16,750 | -1.30 ▼ | -7.76 | 18,000 | 17,200 | 16,750 | 76,263 | 1,277,405,250 |
07/03/2020 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,000 | 17,800 | 17,684 | 318,312,000 |
06/03/2020 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,000 | 17,800 | 17,684 | 318,312,000 |
05/03/2020 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,400 | 18,050 | 30,395 | 550,149,500 |
04/03/2020 | 18,100 | 0.40 ▲ | 2.21 | 17,700 | 18,200 | 17,400 | 32,674 | 591,399,400 |
03/03/2020 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 18,300 | 17,700 | 33,169 | 587,091,300 |
02/03/2020 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,900 | 17,400 | 20,056 | 352,985,600 |
28/02/2020 | 17,800 | -0.80 ▼ | -4.49 | 18,650 | 18,400 | 17,500 | 57,501 | 1,023,517,800 |
27/02/2020 | 18,650 | 0.40 ▲ | 2.14 | 18,250 | 18,900 | 18,200 | 23,147 | 431,691,550 |
26/02/2020 | 18,250 | -1.10 ▼ | -6.03 | 19,350 | 18,950 | 18,250 | 32,495 | 593,033,750 |
25/02/2020 | 19,350 | 0.50 ▲ | 2.58 | 18,900 | 19,350 | 18,400 | 55,487 | 1,073,673,450 |
24/02/2020 | 18,900 | -1.40 ▼ | -7.41 | 20,300 | 19,800 | 18,900 | 116,841 | 2,208,294,900 |
21/02/2020 | 20,300 | -0.30 ▼ | -1.48 | 20,550 | 20,750 | 20,250 | 48,470 | 983,941,000 |
20/02/2020 | 20,550 | 0.40 ▲ | 1.95 | 20,200 | 20,700 | 20,250 | 43,110 | 885,910,500 |
19/02/2020 | 20,200 | -0.40 ▼ | -1.98 | 20,550 | 20,500 | 20,100 | 23,409 | 472,861,800 |
18/02/2020 | 20,550 | 0.40 ▲ | 1.95 | 20,200 | 20,900 | 19,900 | 60,332 | 1,239,822,600 |
17/02/2020 | 20,200 | -0.70 ▼ | -3.47 | 20,850 | 20,700 | 20,100 | 85,329 | 1,723,645,800 |
15/02/2020 | 20,850 | -0.40 ▼ | -1.92 | 21,300 | 21,200 | 20,750 | 44,989 | 938,020,650 |
14/02/2020 | 20,850 | -0.40 ▼ | -1.92 | 21,300 | 21,200 | 20,750 | 44,989 | 938,020,650 |
13/02/2020 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 21,900 | 20,950 | 107,214 | 2,283,658,200 |
12/02/2020 | 21,000 | 1.40 ▲ | 6.67 | 19,650 | 21,000 | 20,000 | 130,806 | 2,746,926,000 |
11/02/2020 | 19,650 | 0.40 ▲ | 2.04 | 19,250 | 19,700 | 19,250 | 49,717 | 976,939,050 |
10/02/2020 | 19,250 | -0.40 ▼ | -2.08 | 19,600 | 19,600 | 18,900 | 22,895 | 440,728,750 |
09/02/2020 | 19,600 | -0.10 ▼ | -0.51 | 19,750 | 19,900 | 19,450 | 55,706 | 1,091,837,600 |
07/02/2020 | 19,600 | -0.10 ▼ | -0.51 | 19,750 | 19,900 | 19,450 | 55,706 | 1,091,837,600 |
06/02/2020 | 19,750 | 0.90 ▲ | 4.56 | 18,800 | 19,800 | 19,000 | 70,597 | 1,394,290,750 |
05/02/2020 | 18,800 | 0.20 ▲ | 1.06 | 18,650 | 19,200 | 18,700 | 49,121 | 923,474,800 |
04/02/2020 | 18,650 | -1.40 ▼ | -7.51 | 20,000 | 20,000 | 18,600 | 91,290 | 1,702,558,500 |
03/02/2020 | 20,000 | -0.60 ▼ | -3.00 | 20,650 | 20,650 | 19,250 | 81,754 | 1,635,080,000 |
02/02/2020 | 20,650 | -1.60 ▼ | -7.75 | 22,200 | 22,400 | 20,650 | 65,268 | 1,347,784,200 |
31/01/2020 | 20,650 | -1.60 ▼ | -7.75 | 22,200 | 22,400 | 20,650 | 65,268 | 1,347,784,200 |
30/01/2020 | 22,200 | 0.10 ▲ | 0.45 | 22,100 | 23,100 | 21,500 | 86,250 | 1,914,750,000 |
29/01/2020 | 22,100 | 1.40 ▲ | 6.33 | 20,700 | 22,100 | 21,300 | 101,148 | 2,235,370,800 |
28/01/2020 | 22,100 | 1.40 ▲ | 6.33 | 20,700 | 22,100 | 21,300 | 101,148 | 2,235,370,800 |
27/01/2020 | 22,100 | 1.40 ▲ | 6.33 | 20,700 | 22,100 | 21,300 | 101,148 | 2,235,370,800 |
26/01/2020 | 22,100 | 1.40 ▲ | 6.33 | 20,700 | 22,100 | 21,300 | 101,148 | 2,235,370,800 |
24/01/2020 | 22,100 | 1.40 ▲ | 6.33 | 20,700 | 22,100 | 21,300 | 101,148 | 2,235,370,800 |
23/01/2020 | 22,100 | 1.40 ▲ | 6.33 | 20,700 | 22,100 | 21,300 | 101,148 | 2,235,370,800 |
22/01/2020 | 22,100 | 1.40 ▲ | 6.33 | 20,700 | 22,100 | 21,300 | 101,148 | 2,235,370,800 |
21/01/2020 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 20,900 | 20,300 | 563,770 | 11,670,039,000 |
20/01/2020 | 20,600 | -0.30 ▼ | -1.46 | 20,900 | 21,100 | 20,600 | 210,350 | 4,333,210,000 |
17/01/2020 | 20,900 | -0.25 ▼ | -1.20 | 21,150 | 21,350 | 20,800 | 260,590 | 5,446,331,000 |
16/01/2020 | 21,150 | 0.25 ▲ | 1.18 | 20,900 | 21,650 | 20,650 | 817,310 | 17,286,106,500 |
15/01/2020 | 20,900 | -0.40 ▼ | -1.91 | 21,300 | 21,300 | 20,800 | 283,050 | 5,915,745,000 |
14/01/2020 | 21,250 | -0.15 ▼ | -0.71 | 21,400 | 21,450 | 21,200 | 45,020 | 956,675,000 |
13/01/2020 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 21,650 | 21,100 | 28,381 | 607,353,400 |
10/01/2020 | 21,200 | 0.30 ▲ | 1.42 | 20,950 | 21,700 | 20,700 | 58,068 | 1,231,041,600 |
09/01/2020 | 20,950 | 0.30 ▲ | 1.43 | 20,650 | 21,400 | 20,800 | 51,224 | 1,073,142,800 |
08/01/2020 | 20,650 | -0.30 ▼ | -1.45 | 20,950 | 20,950 | 20,400 | 39,390 | 813,403,500 |
07/01/2020 | 20,950 | 1.40 ▲ | 6.68 | 19,600 | 20,950 | 19,650 | 93,694 | 1,962,889,300 |
06/01/2020 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,800 | 19,350 | 25,219 | 494,292,400 |
03/01/2020 | 19,500 | 0.30 ▲ | 1.54 | 19,200 | 19,800 | 19,200 | 39,350 | 767,325,000 |
02/01/2020 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,300 | 18,950 | 15,054 | 289,036,800 |
31/12/2019 | 19,200 | 0.20 ▲ | 1.04 | 19,000 | 19,200 | 18,800 | 17,631 | 338,515,200 |
30/12/2019 | 19,000 | 0.10 ▲ | 0.53 | 18,950 | 19,150 | 18,950 | 13,700 | 260,300,000 |
28/12/2019 | 18,950 | -0.10 ▼ | -0.53 | 19,000 | 19,100 | 18,600 | 32,367 | 613,354,650 |
27/12/2019 | 18,950 | -0.10 ▼ | -0.53 | 19,000 | 19,100 | 18,600 | 32,367 | 613,354,650 |
26/12/2019 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,300 | 19,000 | 30,004 | 570,076,000 |
25/12/2019 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,450 | 19,150 | 13,448 | 258,201,600 |
24/12/2019 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,350 | 19,000 | 16,545 | 317,664,000 |
23/12/2019 | 19,300 | -0.30 ▼ | -1.55 | 19,550 | 19,800 | 19,300 | 13,967 | 269,563,100 |
20/12/2019 | 19,550 | 0.15 ▲ | 0.77 | 19,400 | 19,600 | 19,400 | 144,080 | 2,816,764,000 |
19/12/2019 | 19,400 | 0.00 ■■ | 0.00 | 19,350 | 19,650 | 19,350 | 10,948 | 212,391,200 |
18/12/2019 | 19,350 | -0.30 ▼ | -1.55 | 19,650 | 19,700 | 19,100 | 19,556 | 378,408,600 |
17/12/2019 | 19,650 | -0.30 ▼ | -1.53 | 19,900 | 19,900 | 19,650 | 19,528 | 383,725,200 |
16/12/2019 | 19,900 | -0.10 ▼ | -0.50 | 19,950 | 19,950 | 19,600 | 17,940 | 357,006,000 |
14/12/2019 | 19,950 | 0.10 ▲ | 0.50 | 19,850 | 20,200 | 19,850 | 47,543 | 948,482,850 |
13/12/2019 | 19,950 | 0.10 ▲ | 0.50 | 19,850 | 20,200 | 19,850 | 47,543 | 948,482,850 |
12/12/2019 | 19,850 | 0.80 ▲ | 4.03 | 19,100 | 19,850 | 19,400 | 37,623 | 746,816,550 |
11/12/2019 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,200 | 19,000 | 19,761 | 377,435,100 |
10/12/2019 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,350 | 18,900 | 20,295 | 385,605,000 |
09/12/2019 | 19,200 | -0.30 ▼ | -1.56 | 19,450 | 19,500 | 19,100 | 34,320 | 658,944,000 |
06/12/2019 | 19,450 | -0.30 ▼ | -1.54 | 19,700 | 19,750 | 19,450 | 13,040 | 253,628,000 |
05/12/2019 | 19,700 | 0.20 ▲ | 1.02 | 19,500 | 19,700 | 19,400 | 25,058 | 493,642,600 |
04/12/2019 | 19,500 | 0.30 ▲ | 1.54 | 19,250 | 19,650 | 19,150 | 23,330 | 454,935,000 |
03/12/2019 | 19,250 | -0.20 ▼ | -1.04 | 19,450 | 19,500 | 19,000 | 27,758 | 534,341,500 |
02/12/2019 | 19,450 | -0.50 ▼ | -2.57 | 19,950 | 20,050 | 19,450 | 30,542 | 594,041,900 |
29/11/2019 | 19,950 | -0.20 ▼ | -1.00 | 20,100 | 20,150 | 19,800 | 12,447 | 248,317,650 |
28/11/2019 | 20,100 | 0.40 ▲ | 1.99 | 19,750 | 20,250 | 19,350 | 42,932 | 862,933,200 |
27/11/2019 | 19,750 | 0.00 ■■ | 0.00 | 19,750 | 19,950 | 19,600 | 12,974 | 256,236,500 |
26/11/2019 | 19,750 | 0.10 ▲ | 0.51 | 19,600 | 20,000 | 19,650 | 27,286 | 538,898,500 |
25/11/2019 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,900 | 19,500 | 27,794 | 544,762,400 |
23/11/2019 | 19,600 | -0.40 ▼ | -2.04 | 20,000 | 20,200 | 19,450 | 28,922 | 566,871,200 |
22/11/2019 | 19,600 | -0.40 ▼ | -2.04 | 20,000 | 20,200 | 19,450 | 28,922 | 566,871,200 |
21/11/2019 | 20,000 | 0.10 ▲ | 0.50 | 19,950 | 20,100 | 19,850 | 13,077 | 261,540,000 |
20/11/2019 | 19,950 | -0.10 ▼ | -0.50 | 20,050 | 20,200 | 19,950 | 14,478 | 288,836,100 |
19/11/2019 | 20,050 | 0.10 ▲ | 0.50 | 19,950 | 20,250 | 19,950 | 23,779 | 476,768,950 |
18/11/2019 | 19,950 | -0.60 ▼ | -3.01 | 20,500 | 20,500 | 19,850 | 64,105 | 1,278,894,750 |
15/11/2019 | 20,500 | -0.90 ▼ | -4.39 | 21,400 | 21,450 | 20,300 | 77,103 | 1,580,611,500 |
14/11/2019 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 21,700 | 21,400 | 27,760 | 594,064,000 |
13/11/2019 | 21,700 | -0.20 ▼ | -0.92 | 21,850 | 21,900 | 21,600 | 28,468 | 617,755,600 |
12/11/2019 | 21,850 | 0.00 ■■ | 0.00 | 21,900 | 22,000 | 21,800 | 14,318 | 312,848,300 |
11/11/2019 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,150 | 21,900 | 11,777 | 257,916,300 |
09/11/2019 | 22,000 | 0.30 ▲ | 1.36 | 21,700 | 22,150 | 21,750 | 58,997 | 1,297,934,000 |
08/11/2019 | 22,000 | 0.30 ▲ | 1.36 | 21,700 | 22,150 | 21,750 | 58,997 | 1,297,934,000 |
07/11/2019 | 21,700 | -0.10 ▼ | -0.46 | 21,750 | 21,900 | 21,600 | 20,000 | 434,000,000 |
06/11/2019 | 21,750 | -0.10 ▼ | -0.46 | 21,900 | 22,150 | 21,750 | 21,405 | 465,558,750 |
05/11/2019 | 21,900 | 0.20 ▲ | 0.91 | 21,700 | 21,900 | 21,550 | 47,480 | 1,039,812,000 |
04/11/2019 | 21,750 | 0.10 ▲ | 0.46 | 21,600 | 21,900 | 21,500 | 34,243 | 744,785,250 |
01/11/2019 | 21,750 | 0.10 ▲ | 0.46 | 21,600 | 21,900 | 21,500 | 34,243 | 744,785,250 |
31/10/2019 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 21,850 | 21,600 | 24,423 | 527,536,800 |
30/10/2019 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,800 | 21,600 | 18,196 | 394,853,200 |
29/10/2019 | 21,700 | -0.20 ▼ | -0.92 | 21,850 | 21,900 | 21,700 | 21,048 | 456,741,600 |
28/10/2019 | 21,850 | -0.30 ▼ | -1.37 | 22,100 | 22,200 | 21,750 | 35,003 | 764,815,550 |
26/10/2019 | 22,100 | 0.30 ▲ | 1.36 | 21,800 | 22,300 | 21,800 | 47,962 | 1,059,960,200 |
25/10/2019 | 22,100 | 0.30 ▲ | 1.36 | 21,800 | 22,300 | 21,800 | 47,962 | 1,059,960,200 |
24/10/2019 | 21,800 | 0.30 ▲ | 1.38 | 21,550 | 21,850 | 21,450 | 39,190 | 854,342,000 |
23/10/2019 | 21,550 | 0.00 ■■ | 0.00 | 21,550 | 21,750 | 21,500 | 21,611 | 465,717,050 |
22/10/2019 | 21,550 | -0.30 ▼ | -1.39 | 21,800 | 21,850 | 21,400 | 30,301 | 652,986,550 |
21/10/2019 | 21,800 | 0.10 ▲ | 0.46 | 21,750 | 22,200 | 21,650 | 34,406 | 750,050,800 |
18/10/2019 | 21,750 | -0.10 ▼ | -0.46 | 21,900 | 22,050 | 21,600 | 49,860 | 1,084,455,000 |
17/10/2019 | 21,900 | -0.30 ▼ | -1.37 | 22,150 | 22,300 | 21,900 | 29,038 | 635,932,200 |
16/10/2019 | 22,150 | -0.30 ▼ | -1.35 | 22,450 | 22,400 | 22,150 | 22,763 | 504,200,450 |
15/10/2019 | 22,450 | 0.40 ▲ | 1.78 | 22,000 | 22,450 | 21,750 | 62,942 | 1,413,047,900 |
14/10/2019 | 22,000 | -0.30 ▼ | -1.36 | 22,250 | 22,450 | 21,850 | 85,559 | 1,882,298,000 |
11/10/2019 | 22,250 | -0.30 ▼ | -1.35 | 22,500 | 22,750 | 21,800 | 72,036 | 1,602,801,000 |
10/10/2019 | 22,500 | -1.30 ▼ | -5.78 | 23,800 | 23,900 | 22,500 | 168,523 | 3,791,767,500 |
09/10/2019 | 23,800 | 0.40 ▲ | 1.68 | 23,450 | 23,950 | 23,500 | 58,129 | 1,383,470,200 |
08/10/2019 | 23,450 | -0.30 ▼ | -1.28 | 23,750 | 23,750 | 23,400 | 39,754 | 932,231,300 |
07/10/2019 | 23,750 | -0.10 ▼ | -0.42 | 23,800 | 24,000 | 23,600 | 47,119 | 1,119,076,250 |
04/10/2019 | 23,800 | 0.90 ▲ | 3.78 | 22,850 | 24,200 | 22,900 | 167,688 | 3,990,974,400 |
03/10/2019 | 22,850 | 0.20 ▲ | 0.88 | 22,700 | 22,850 | 22,300 | 39,695 | 907,030,750 |
02/10/2019 | 22,700 | 0.30 ▲ | 1.32 | 22,450 | 23,150 | 22,500 | 55,928 | 1,269,565,600 |
01/10/2019 | 22,450 | -0.50 ▼ | -2.23 | 22,950 | 22,950 | 22,400 | 95,765 | 2,149,924,250 |
30/09/2019 | 22,950 | -0.40 ▼ | -1.74 | 23,300 | 23,400 | 22,750 | 39,807 | 913,570,650 |
27/09/2019 | 23,300 | -0.10 ▼ | -0.43 | 23,450 | 23,600 | 23,200 | 65,794 | 1,533,000,200 |
26/09/2019 | 23,450 | 0.60 ▲ | 2.56 | 22,900 | 23,600 | 22,700 | 105,749 | 2,479,814,050 |
25/09/2019 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,250 | 22,800 | 40,229 | 921,244,100 |
24/09/2019 | 23,000 | 0.80 ▲ | 3.48 | 22,200 | 23,300 | 22,300 | 112,561 | 2,588,903,000 |
23/09/2019 | 22,200 | 0.70 ▲ | 3.15 | 21,500 | 22,450 | 21,450 | 81,431 | 1,807,768,200 |
20/09/2019 | 21,500 | -0.10 ▼ | -0.47 | 21,600 | 21,800 | 21,500 | 49,045 | 1,054,467,500 |
19/09/2019 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 22,000 | 21,500 | 49,075 | 1,060,020,000 |
18/09/2019 | 21,600 | -0.40 ▼ | -1.85 | 22,000 | 22,250 | 21,600 | 73,124 | 1,579,478,400 |
17/09/2019 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,350 | 22,000 | 33,929 | 746,438,000 |
16/09/2019 | 22,200 | -0.40 ▼ | -1.80 | 22,650 | 22,750 | 22,150 | 33,616 | 746,275,200 |
13/09/2019 | 22,650 | 0.00 ■■ | 0.00 | 22,600 | 22,850 | 22,450 | 45,747 | 1,036,169,550 |
12/09/2019 | 22,600 | 0.70 ▲ | 3.10 | 21,950 | 22,650 | 21,950 | 41,007 | 926,758,200 |
11/09/2019 | 21,950 | 0.00 ■■ | 0.00 | 21,950 | 22,200 | 21,700 | 37,606 | 825,451,700 |
10/09/2019 | 21,900 | 0.50 ▲ | 2.28 | 21,400 | 22,200 | 21,350 | 129,370 | 2,833,203,000 |
09/09/2019 | 21,400 | 0.00 ■■ | 0.00 | 21,350 | 21,750 | 21,150 | 36,620 | 783,668,000 |
06/09/2019 | 21,350 | -0.60 ▼ | -2.81 | 22,000 | 22,200 | 21,350 | 88,654 | 1,892,762,900 |
05/09/2019 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,650 | 22,000 | 43,164 | 949,608,000 |
04/09/2019 | 22,200 | -0.80 ▼ | -3.60 | 23,000 | 23,000 | 22,200 | 79,096 | 1,755,931,200 |
03/09/2019 | 23,000 | -0.60 ▼ | -2.61 | 23,550 | 23,650 | 23,000 | 56,166 | 1,291,818,000 |
30/08/2019 | 23,550 | 0.20 ▲ | 0.85 | 23,400 | 23,700 | 23,400 | 33,248 | 782,990,400 |
29/08/2019 | 23,400 | -0.40 ▼ | -1.71 | 23,800 | 23,900 | 23,300 | 80,297 | 1,878,949,800 |
28/08/2019 | 23,800 | -0.50 ▼ | -2.10 | 24,300 | 24,500 | 23,800 | 57,263 | 1,362,859,400 |
27/08/2019 | 24,300 | -0.10 ▼ | -0.41 | 24,450 | 24,650 | 24,300 | 46,101 | 1,120,254,300 |
26/08/2019 | 24,450 | 0.00 ■■ | 0.00 | 24,450 | 24,850 | 24,100 | 52,295 | 1,278,612,750 |
23/08/2019 | 24,450 | -0.10 ▼ | -0.41 | 24,550 | 24,850 | 24,450 | 38,157 | 932,938,650 |
22/08/2019 | 24,550 | 0.50 ▲ | 2.04 | 24,050 | 24,700 | 24,300 | 83,571 | 2,051,668,050 |
21/08/2019 | 24,050 | 0.00 ■■ | 0.00 | 24,050 | 24,500 | 23,900 | 54,254 | 1,304,808,700 |
20/08/2019 | 24,050 | -0.20 ▼ | -0.83 | 24,250 | 24,500 | 24,050 | 53,224 | 1,280,037,200 |
19/08/2019 | 24,250 | -0.10 ▼ | -0.41 | 24,300 | 24,700 | 24,250 | 49,963 | 1,211,602,750 |
16/08/2019 | 24,300 | 0.10 ▲ | 0.41 | 24,200 | 24,850 | 24,050 | 79,235 | 1,925,410,500 |
15/08/2019 | 24,200 | -0.50 ▼ | -2.07 | 24,700 | 24,500 | 23,800 | 76,574 | 1,853,090,800 |
14/08/2019 | 24,700 | 0.10 ▲ | 0.40 | 24,650 | 25,200 | 24,700 | 45,258 | 1,117,872,600 |
13/08/2019 | 24,650 | -0.50 ▼ | -2.03 | 25,100 | 25,100 | 24,400 | 76,979 | 1,897,532,350 |
12/08/2019 | 25,100 | -0.40 ▼ | -1.59 | 25,500 | 25,500 | 25,000 | 37,733 | 947,098,300 |
09/08/2019 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,600 | 25,200 | 30,309 | 772,879,500 |
08/08/2019 | 25,500 | 0.30 ▲ | 1.18 | 25,250 | 25,550 | 24,650 | 59,084 | 1,506,642,000 |
07/08/2019 | 25,250 | -0.60 ▼ | -2.38 | 25,900 | 25,900 | 25,000 | 66,743 | 1,685,260,750 |
06/08/2019 | 25,900 | -0.60 ▼ | -2.32 | 26,450 | 26,500 | 25,700 | 58,145 | 1,505,955,500 |
05/08/2019 | 26,450 | 0.10 ▲ | 0.38 | 26,300 | 26,700 | 26,250 | 81,440 | 2,154,088,000 |
02/08/2019 | 26,300 | 1.00 ▲ | 3.80 | 25,300 | 26,400 | 25,200 | 116,556 | 3,065,422,800 |
01/08/2019 | 25,300 | 0.30 ▲ | 1.19 | 25,000 | 25,500 | 24,800 | 37,812 | 956,643,600 |
31/07/2019 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,300 | 24,300 | 78,435 | 1,960,875,000 |
30/07/2019 | 25,100 | -0.90 ▼ | -3.59 | 26,000 | 26,050 | 25,100 | 102,381 | 2,569,763,100 |
29/07/2019 | 26,000 | -0.40 ▼ | -1.54 | 26,450 | 26,450 | 25,950 | 30,973 | 805,298,000 |
26/07/2019 | 26,450 | 0.00 ■■ | 0.00 | 26,450 | 26,750 | 26,250 | 34,842 | 921,570,900 |
25/07/2019 | 26,450 | 0.40 ▲ | 1.51 | 26,050 | 26,650 | 26,000 | 128,306 | 3,393,693,700 |
24/07/2019 | 26,050 | 0.10 ▲ | 0.38 | 26,000 | 26,400 | 26,000 | 48,664 | 1,267,697,200 |
23/07/2019 | 26,050 | -0.30 ▼ | -1.15 | 26,300 | 26,300 | 26,000 | 57,737 | 1,504,048,850 |
22/07/2019 | 26,300 | -0.60 ▼ | -2.28 | 26,950 | 26,800 | 25,850 | 150,181 | 3,949,760,300 |
19/07/2019 | 26,950 | 0.30 ▲ | 1.11 | 26,700 | 27,100 | 26,700 | 67,166 | 1,810,123,700 |
18/07/2019 | 26,700 | -0.40 ▼ | -1.50 | 27,050 | 27,000 | 26,700 | 81,388 | 2,173,059,600 |
17/07/2019 | 27,050 | -0.10 ▼ | -0.37 | 27,200 | 27,400 | 27,000 | 55,290 | 1,495,594,500 |
16/07/2019 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,500 | 27,150 | 83,926 | 2,282,787,200 |
15/07/2019 | 27,300 | 0.50 ▲ | 1.83 | 26,800 | 27,500 | 26,800 | 80,016 | 2,184,436,800 |
12/07/2019 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 27,100 | 26,700 | 84,054 | 2,252,647,200 |
11/07/2019 | 26,800 | -0.30 ▼ | -1.12 | 27,150 | 27,300 | 26,650 | 147,484 | 3,952,571,200 |
10/07/2019 | 27,150 | -0.40 ▼ | -1.47 | 27,500 | 27,800 | 27,100 | 126,731 | 3,440,746,650 |
09/07/2019 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 27,900 | 27,450 | 89,201 | 2,453,027,500 |
08/07/2019 | 27,700 | -0.60 ▼ | -2.17 | 28,250 | 28,200 | 27,600 | 122,367 | 3,389,565,900 |
05/07/2019 | 28,250 | -0.10 ▼ | -0.35 | 28,400 | 28,650 | 28,200 | 68,523 | 1,935,774,750 |
04/07/2019 | 28,400 | -0.20 ▼ | -0.70 | 28,550 | 28,700 | 28,200 | 84,486 | 2,399,402,400 |
03/07/2019 | 28,550 | 0.30 ▲ | 1.05 | 28,300 | 28,600 | 28,050 | 91,561 | 2,614,066,550 |
02/07/2019 | 28,300 | 0.40 ▲ | 1.41 | 27,850 | 28,400 | 27,750 | 152,618 | 4,319,089,400 |
01/07/2019 | 27,850 | 0.20 ▲ | 0.72 | 27,650 | 28,250 | 27,750 | 118,799 | 3,308,552,150 |
28/06/2019 | 27,650 | 0.60 ▲ | 2.17 | 27,000 | 27,650 | 26,900 | 67,194 | 1,857,914,100 |
27/06/2019 | 27,000 | -0.90 ▼ | -3.33 | 27,850 | 27,800 | 27,000 | 83,394 | 2,251,638,000 |
26/06/2019 | 27,850 | 0.70 ▲ | 2.51 | 27,150 | 28,200 | 27,700 | 169,083 | 4,708,961,550 |
25/06/2019 | 27,150 | 0.10 ▲ | 0.37 | 27,000 | 27,500 | 26,900 | 103,143 | 2,800,332,450 |
24/06/2019 | 27,000 | 0.20 ▲ | 0.74 | 26,800 | 27,100 | 26,600 | 46,645 | 1,259,415,000 |
21/06/2019 | 26,800 | -0.30 ▼ | -1.12 | 27,100 | 27,300 | 26,800 | 65,202 | 1,747,413,600 |
20/06/2019 | 27,100 | 0.70 ▲ | 2.58 | 26,400 | 27,200 | 26,600 | 77,733 | 2,106,564,300 |
19/06/2019 | 26,400 | -0.10 ▼ | -0.38 | 26,500 | 26,950 | 26,400 | 26,439 | 697,989,600 |
18/06/2019 | 26,500 | 0.90 ▲ | 3.40 | 25,650 | 26,500 | 25,500 | 102,443 | 2,714,739,500 |
17/06/2019 | 25,650 | -0.70 ▼ | -2.73 | 26,300 | 26,600 | 25,650 | 59,688 | 1,530,997,200 |
16/06/2019 | 26,300 | -0.40 ▼ | -1.52 | 26,700 | 27,000 | 26,300 | 54,872 | 1,443,133,600 |
14/06/2019 | 26,300 | -0.40 ▼ | -1.52 | 26,700 | 27,000 | 26,300 | 54,872 | 1,443,133,600 |
13/06/2019 | 26,700 | -0.30 ▼ | -1.12 | 26,950 | 27,000 | 26,650 | 58,164 | 1,552,978,800 |
11/06/2019 | 27,450 | -0.10 ▼ | -0.36 | 27,550 | 27,750 | 27,450 | 28,965 | 795,089,250 |
10/06/2019 | 27,550 | 0.60 ▲ | 2.18 | 26,950 | 27,950 | 27,250 | 75,076 | 2,068,343,800 |
09/06/2019 | 26,950 | 0.40 ▲ | 1.48 | 26,500 | 26,950 | 26,750 | 35,577 | 958,800,150 |
07/06/2019 | 26,950 | 0.40 ▲ | 1.48 | 26,500 | 26,950 | 26,750 | 35,577 | 958,800,150 |
06/06/2019 | 26,500 | -0.40 ▼ | -1.51 | 26,900 | 27,050 | 26,400 | 47,004 | 1,245,606,000 |
05/06/2019 | 26,900 | 0.10 ▲ | 0.37 | 26,800 | 27,300 | 26,800 | 56,781 | 1,527,408,900 |
04/06/2019 | 26,800 | 0.10 ▲ | 0.37 | 26,700 | 27,150 | 26,800 | 65,054 | 1,743,447,200 |
03/06/2019 | 26,700 | -0.50 ▼ | -1.87 | 27,200 | 27,400 | 26,700 | 91,814 | 2,451,433,800 |
02/06/2019 | 27,200 | -1.20 ▼ | -4.41 | 28,400 | 28,500 | 27,200 | 143,313 | 3,898,113,600 |
31/05/2019 | 27,200 | -1.20 ▼ | -4.41 | 28,400 | 28,500 | 27,200 | 143,313 | 3,898,113,600 |
30/05/2019 | 28,400 | -0.70 ▼ | -2.46 | 29,050 | 29,250 | 28,400 | 88,941 | 2,525,924,400 |
29/05/2019 | 29,050 | -0.10 ▼ | -0.34 | 29,200 | 29,800 | 29,050 | 75,052 | 2,180,260,600 |
28/05/2019 | 29,200 | -1.00 ▼ | -3.42 | 30,200 | 29,400 | 28,700 | 169,121 | 4,938,333,200 |
27/05/2019 | 30,200 | -0.30 ▼ | -0.99 | 30,500 | 30,700 | 30,050 | 71,240 | 2,151,448,000 |
26/05/2019 | 30,500 | -0.10 ▼ | -0.33 | 30,650 | 31,200 | 30,450 | 103,747 | 3,164,283,500 |
24/05/2019 | 30,500 | -0.10 ▼ | -0.33 | 30,650 | 31,200 | 30,450 | 103,747 | 3,164,283,500 |
23/05/2019 | 30,650 | 0.10 ▲ | 0.33 | 30,550 | 30,750 | 30,200 | 93,763 | 2,873,835,950 |
22/05/2019 | 30,550 | -0.20 ▼ | -0.65 | 30,750 | 30,900 | 30,200 | 110,169 | 3,365,662,950 |
21/05/2019 | 30,750 | 0.00 ■■ | 0.00 | 30,750 | 31,350 | 30,600 | 89,839 | 2,762,549,250 |
20/05/2019 | 30,750 | 0.80 ▲ | 2.60 | 30,000 | 30,800 | 30,000 | 92,928 | 2,857,536,000 |
19/05/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,350 | 30,000 | 78,096 | 2,342,880,000 |
17/05/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,350 | 30,000 | 78,096 | 2,342,880,000 |
16/05/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,700 | 29,900 | 87,470 | 2,624,100,000 |
15/05/2019 | 30,000 | -0.40 ▼ | -1.33 | 30,400 | 30,600 | 30,000 | 102,855 | 3,085,650,000 |
14/05/2019 | 30,400 | 0.50 ▲ | 1.64 | 29,900 | 30,500 | 29,600 | 86,508 | 2,629,843,200 |
13/05/2019 | 29,900 | -0.10 ▼ | -0.33 | 30,000 | 30,400 | 29,600 | 101,625 | 3,038,587,500 |
12/05/2019 | 30,000 | 0.70 ▲ | 2.33 | 29,300 | 30,300 | 28,950 | 128,490 | 3,854,700,000 |
10/05/2019 | 30,000 | 0.70 ▲ | 2.33 | 29,300 | 30,300 | 28,950 | 128,490 | 3,854,700,000 |
09/05/2019 | 29,300 | 0.30 ▲ | 1.02 | 29,000 | 29,500 | 28,950 | 121,212 | 3,551,511,600 |
08/05/2019 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,100 | 28,600 | 41,753 | 1,210,837,000 |
07/05/2019 | 29,100 | 0.20 ▲ | 0.69 | 28,950 | 29,450 | 28,850 | 74,229 | 2,160,063,900 |
06/05/2019 | 28,950 | 0.90 ▲ | 3.11 | 28,000 | 29,200 | 27,200 | 197,780 | 5,725,731,000 |
05/05/2019 | 28,000 | -0.40 ▼ | -1.43 | 28,450 | 28,650 | 28,000 | 68,629 | 1,921,612,000 |
03/05/2019 | 28,000 | -0.40 ▼ | -1.43 | 28,450 | 28,650 | 28,000 | 68,629 | 1,921,612,000 |
02/05/2019 | 28,450 | -0.40 ▼ | -1.41 | 28,900 | 29,100 | 28,400 | 85,266 | 2,425,817,700 |
01/05/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,850 | 29,000 | 28,700 | 56,778 | 1,640,884,200 |
30/04/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,850 | 29,000 | 28,700 | 56,778 | 1,640,884,200 |
29/04/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,850 | 29,000 | 28,700 | 56,778 | 1,640,884,200 |
28/04/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,850 | 29,000 | 28,700 | 56,778 | 1,640,884,200 |
26/04/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,850 | 29,000 | 28,700 | 56,778 | 1,640,884,200 |
25/04/2019 | 28,850 | -0.10 ▼ | -0.35 | 29,000 | 29,350 | 28,700 | 113,673 | 3,279,466,050 |
24/04/2019 | 29,000 | 0.90 ▲ | 3.10 | 28,150 | 29,000 | 28,300 | 70,095 | 2,032,755,000 |
23/04/2019 | 28,150 | 0.60 ▲ | 2.13 | 27,500 | 28,400 | 27,500 | 77,433 | 2,179,738,950 |
22/04/2019 | 27,500 | -1.20 ▼ | -4.36 | 28,650 | 28,300 | 26,900 | 188,117 | 5,173,217,500 |
21/04/2019 | 28,650 | -0.80 ▼ | -2.79 | 29,400 | 29,650 | 28,550 | 72,923 | 2,089,243,950 |
19/04/2019 | 28,650 | -0.80 ▼ | -2.79 | 29,400 | 29,650 | 28,550 | 72,923 | 2,089,243,950 |
18/04/2019 | 29,400 | 0.20 ▲ | 0.68 | 29,200 | 29,450 | 28,000 | 161,824 | 4,757,625,600 |
17/04/2019 | 29,200 | -1.80 ▼ | -6.16 | 31,000 | 31,300 | 29,100 | 205,200 | 5,991,840,000 |
16/04/2019 | 31,000 | -0.70 ▼ | -2.26 | 31,700 | 31,600 | 30,600 | 112,928 | 3,500,768,000 |
15/04/2019 | 31,700 | -0.40 ▼ | -1.26 | 32,100 | 32,800 | 31,700 | 118,975 | 3,771,507,500 |
12/04/2019 | 31,700 | -0.40 ▼ | -1.26 | 32,100 | 32,800 | 31,700 | 118,975 | 3,771,507,500 |
11/04/2019 | 32,100 | 0.60 ▲ | 1.87 | 31,550 | 32,100 | 31,200 | 73,922 | 2,372,896,200 |
10/04/2019 | 31,550 | -0.60 ▼ | -1.90 | 32,100 | 32,250 | 31,500 | 97,573 | 3,078,428,150 |
09/04/2019 | 32,100 | 0.00 ■■ | 0.00 | 32,100 | 32,850 | 31,950 | 147,901 | 4,747,622,100 |
08/04/2019 | 32,100 | 0.20 ▲ | 0.62 | 31,900 | 32,100 | 31,400 | 115,170 | 3,696,957,000 |
05/04/2019 | 31,900 | 0.00 ■■ | 0.00 | 31,850 | 32,200 | 31,600 | 72,421 | 2,310,229,900 |
04/04/2019 | 31,850 | 0.60 ▲ | 1.88 | 31,300 | 32,400 | 31,600 | 118,651 | 3,779,034,350 |
03/04/2019 | 31,300 | 1.10 ▲ | 3.51 | 30,200 | 31,500 | 29,900 | 156,782 | 4,907,276,600 |
02/04/2019 | 30,200 | -0.60 ▼ | -1.99 | 30,800 | 31,300 | 30,200 | 67,484 | 2,038,016,800 |
01/04/2019 | 30,800 | 0.20 ▲ | 0.65 | 30,600 | 31,400 | 30,700 | 71,575 | 2,204,510,000 |
31/03/2019 | 23,100 | -0.90 ▼ | -3.90 | 24,000 | 24,000 | 23,100 | 752,650 | 17,386,215,000 |
29/03/2019 | 30,600 | 0.70 ▲ | 2.29 | 29,900 | 31,200 | 30,000 | 133,579 | 4,087,517,400 |
28/03/2019 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 30,150 | 29,400 | 73,909 | 2,209,879,100 |
27/03/2019 | 29,900 | 0.40 ▲ | 1.34 | 29,500 | 30,500 | 29,700 | 125,965 | 3,766,353,500 |
26/03/2019 | 29,500 | 1.00 ▲ | 3.39 | 28,500 | 29,500 | 28,650 | 87,204 | 2,572,518,000 |
25/03/2019 | 28,500 | -1.10 ▼ | -3.86 | 29,550 | 29,300 | 28,350 | 137,200 | 3,910,200,000 |
22/03/2019 | 29,550 | -0.60 ▼ | -2.03 | 30,150 | 30,500 | 29,100 | 165,863 | 4,901,251,650 |
21/03/2019 | 30,150 | -2.30 ▼ | -7.63 | 32,400 | 32,500 | 30,150 | 162,473 | 4,898,560,950 |
20/03/2019 | 32,400 | 0.20 ▲ | 0.62 | 32,200 | 32,400 | 31,400 | 194,171 | 6,291,140,400 |
19/03/2019 | 32,200 | -1.40 ▼ | -4.35 | 33,600 | 33,900 | 32,200 | 218,613 | 7,039,338,600 |
18/03/2019 | 33,600 | 0.10 ▲ | 0.30 | 33,500 | 34,050 | 33,200 | 126,919 | 4,264,478,400 |
15/03/2019 | 33,500 | 0.40 ▲ | 1.19 | 33,150 | 33,900 | 32,900 | 175,888 | 5,892,248,000 |
14/03/2019 | 33,150 | 0.20 ▲ | 0.60 | 32,950 | 33,650 | 32,900 | 128,399 | 4,256,426,850 |
13/03/2019 | 32,950 | -0.40 ▼ | -1.21 | 33,400 | 33,750 | 32,950 | 138,311 | 4,557,347,450 |
12/03/2019 | 33,400 | -0.40 ▼ | -1.20 | 33,800 | 34,850 | 33,400 | 212,674 | 7,103,311,600 |
11/03/2019 | 33,800 | 1.30 ▲ | 3.85 | 32,450 | 34,200 | 32,000 | 190,700 | 6,445,660,000 |
08/03/2019 | 32,450 | 0.10 ▲ | 0.31 | 32,400 | 33,100 | 31,400 | 145,182 | 4,711,155,900 |
07/03/2019 | 32,400 | -1.10 ▼ | -3.40 | 33,500 | 33,800 | 32,400 | 143,456 | 4,647,974,400 |
06/03/2019 | 33,500 | 1.60 ▲ | 4.78 | 31,900 | 33,500 | 30,500 | 355,591 | 11,912,298,500 |
05/03/2019 | 31,900 | -1.40 ▼ | -4.39 | 33,250 | 33,250 | 31,900 | 188,450 | 6,011,555,000 |
04/03/2019 | 33,250 | 0.40 ▲ | 1.20 | 32,900 | 33,650 | 33,000 | 151,825 | 5,048,181,250 |
01/03/2019 | 32,900 | 2.20 ▲ | 6.69 | 30,750 | 32,900 | 30,900 | 281,753 | 9,269,673,700 |
28/02/2019 | 30,750 | 0.00 ■■ | 0.00 | 30,750 | 31,300 | 30,400 | 144,613 | 4,446,849,750 |
27/02/2019 | 30,750 | 1.50 ▲ | 4.88 | 29,300 | 31,050 | 29,500 | 245,182 | 7,539,346,500 |
26/02/2019 | 29,300 | -0.30 ▼ | -1.02 | 29,600 | 29,400 | 28,500 | 90,920 | 2,663,956,000 |
25/02/2019 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 30,000 | 29,100 | 141,859 | 4,199,026,400 |
22/02/2019 | 29,600 | 0.10 ▲ | 0.34 | 29,550 | 30,600 | 29,600 | 244,305 | 7,231,428,000 |
21/02/2019 | 29,550 | 0.10 ▲ | 0.34 | 29,500 | 29,800 | 29,100 | 87,665 | 2,590,500,750 |
20/02/2019 | 29,500 | 0.20 ▲ | 0.68 | 29,300 | 29,550 | 29,050 | 80,526 | 2,375,517,000 |
19/02/2019 | 29,300 | -0.40 ▼ | -1.37 | 29,700 | 30,300 | 29,000 | 135,824 | 3,979,643,200 |
18/02/2019 | 29,700 | 1.40 ▲ | 4.71 | 28,350 | 29,700 | 28,350 | 111,421 | 3,309,203,700 |
15/02/2019 | 28,350 | -0.80 ▼ | -2.82 | 29,100 | 29,100 | 28,200 | 96,717 | 2,741,926,950 |
14/02/2019 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,700 | 28,850 | 97,799 | 2,845,950,900 |
13/02/2019 | 29,000 | 0.20 ▲ | 0.69 | 28,800 | 29,000 | 28,500 | 71,830 | 2,083,070,000 |
12/02/2019 | 28,800 | 0.40 ▲ | 1.39 | 28,400 | 29,500 | 28,100 | 97,892 | 2,819,289,600 |
11/02/2019 | 28,400 | 0.40 ▲ | 1.41 | 28,000 | 29,000 | 28,100 | 105,010 | 2,982,284,000 |
01/02/2019 | 28,000 | 1.50 ▲ | 5.36 | 26,550 | 28,000 | 26,650 | 119,151 | 3,336,228,000 |
31/01/2019 | 26,550 | 0.10 ▲ | 0.38 | 26,500 | 26,950 | 26,200 | 53,593 | 1,422,894,150 |
30/01/2019 | 26,500 | -0.10 ▼ | -0.38 | 26,650 | 27,300 | 26,450 | 67,667 | 1,793,175,500 |
29/01/2019 | 26,650 | 0.80 ▲ | 3.00 | 25,900 | 27,400 | 25,900 | 111,492 | 2,971,261,800 |
28/01/2019 | 25,900 | -0.40 ▼ | -1.54 | 26,300 | 26,550 | 25,500 | 66,828 | 1,730,845,200 |
25/01/2019 | 26,300 | -0.60 ▼ | -2.28 | 26,850 | 26,900 | 26,000 | 67,668 | 1,779,668,400 |
24/01/2019 | 26,850 | 0.30 ▲ | 1.12 | 26,600 | 27,200 | 26,500 | 86,911,000 | 2,333,560,350,000 |
23/01/2019 | 26,600 | 0.70 ▲ | 2.63 | 25,950 | 26,750 | 25,800 | 64,938,000 | 1,727,350,800,000 |
22/01/2019 | 25,950 | -0.10 ▼ | -0.39 | 26,000 | 26,400 | 25,800 | 75,245,000 | 1,952,607,750,000 |
21/01/2019 | 26,000 | 1.65 ▲ | 6.35 | 24,350 | 26,050 | 24,900 | 1,568,040 | 40,769,040,000 |
20/01/2019 | 24,350 | -0.40 ▼ | -1.64 | 24,800 | 24,800 | 24,350 | 43,917,000 | 1,069,378,950,000 |
18/01/2019 | 24,350 | -0.45 ▼ | -1.85 | 24,800 | 24,800 | 24,350 | 439,170 | 10,693,789,500 |
17/01/2019 | 24,800 | -0.25 ▼ | -1.01 | 24,800 | 25,250 | 24,400 | 586,660 | 14,549,168,000 |
16/01/2019 | 24,800 | 0.45 ▲ | 1.81 | 24,350 | 25,400 | 24,500 | 987,070 | 24,479,336,000 |
15/01/2019 | 24,350 | 1.55 ▲ | 6.37 | 22,800 | 24,350 | 23,000 | 859,960 | 20,940,026,000 |
14/01/2019 | 22,800 | 0.55 ▲ | 2.41 | 22,250 | 23,100 | 22,000 | 498,490 | 11,365,572,000 |
11/01/2019 | 22,250 | -0.10 ▼ | -0.45 | 22,350 | 22,600 | 22,200 | 275,030 | 6,119,417,500 |
10/01/2019 | 22,350 | -0.05 ▼ | -0.22 | 22,400 | 22,700 | 22,050 | 248,450 | 5,552,857,500 |
09/01/2019 | 22,400 | 0.40 ▲ | 1.79 | 22,000 | 22,900 | 22,250 | 310,040 | 6,944,896,000 |
08/01/2019 | 22,000 | 0.20 ▲ | 0.91 | 21,800 | 22,300 | 21,700 | 230,080 | 5,061,760,000 |
07/01/2019 | 21,800 | 0.50 ▲ | 2.29 | 21,300 | 22,000 | 21,600 | 188,580 | 4,111,044,000 |
04/01/2019 | 21,300 | -0.10 ▼ | -0.47 | 21,400 | 21,600 | 20,850 | 531,000 | 11,310,300,000 |
03/01/2019 | 21,400 | -0.95 ▼ | -4.44 | 22,350 | 22,600 | 21,200 | 401,320 | 8,588,248,000 |
02/01/2019 | 22,350 | -0.65 ▼ | -2.91 | 23,000 | 23,100 | 22,350 | 184,940 | 4,133,409,000 |
30/12/2018 | 23,000 | 0.30 ▲ | 1.30 | 22,700 | 23,000 | 22,200 | 400,410 | 9,209,430,000 |
28/12/2018 | 23,000 | 0.30 ▲ | 1.30 | 22,700 | 23,000 | 22,200 | 400,410 | 9,209,430,000 |
27/12/2018 | 22,700 | 0.50 ▲ | 2.20 | 22,200 | 23,150 | 22,700 | 340,740 | 7,734,798,000 |
26/12/2018 | 22,200 | -0.30 ▼ | -1.35 | 22,500 | 22,900 | 22,000 | 276,620 | 6,140,964,000 |
25/12/2018 | 22,500 | -0.80 ▼ | -3.56 | 23,300 | 22,850 | 21,700 | 758,310 | 17,061,975,000 |
24/12/2018 | 23,300 | -0.70 ▼ | -3.00 | 24,000 | 24,100 | 23,000 | 386,120 | 8,996,596,000 |
23/12/2018 | 24,000 | -0.35 ▼ | -1.46 | 24,350 | 24,350 | 23,900 | 228,380 | 5,481,120,000 |
21/12/2018 | 24,000 | -0.35 ▼ | -1.46 | 24,350 | 24,350 | 23,900 | 228,380 | 5,481,120,000 |
20/12/2018 | 24,350 | 0.30 ▲ | 1.23 | 24,050 | 24,350 | 23,900 | 332,850 | 8,104,897,500 |
19/12/2018 | 24,050 | -0.55 ▼ | -2.29 | 24,600 | 24,750 | 23,950 | 401,420 | 9,654,151,000 |
18/12/2018 | 24,600 | 0.10 ▲ | 0.41 | 24,500 | 24,600 | 23,600 | 675,360 | 16,613,856,000 |
17/12/2018 | 24,500 | -0.60 ▼ | -2.45 | 25,100 | 25,200 | 24,500 | 512,950 | 12,567,275,000 |
15/12/2018 | 25,100 | -0.30 ▼ | -1.20 | 25,400 | 25,800 | 25,100 | 773,800 | 19,422,380,000 |
14/12/2018 | 25,100 | -0.30 ▼ | -1.20 | 25,400 | 25,800 | 25,100 | 773,800 | 19,422,380,000 |
13/12/2018 | 25,400 | 1.05 ▲ | 4.13 | 24,350 | 25,500 | 24,450 | 1,080,850 | 27,453,590,000 |
12/12/2018 | 24,350 | 0.05 ▲ | 0.21 | 24,350 | 24,600 | 24,150 | 238,960 | 5,818,676,000 |
11/12/2018 | 24,350 | -0.30 ▼ | -1.23 | 24,650 | 24,700 | 24,200 | 218,040 | 5,309,274,000 |
10/12/2018 | 24,650 | 0.55 ▲ | 2.23 | 24,100 | 24,750 | 24,000 | 481,370 | 11,865,770,500 |
09/12/2018 | 24,100 | 0.05 ▲ | 0.21 | 24,050 | 24,400 | 24,050 | 399,820 | 9,635,662,000 |
07/12/2018 | 24,100 | 0.05 ▲ | 0.21 | 24,050 | 24,400 | 24,050 | 399,820 | 9,635,662,000 |
06/12/2018 | 24,050 | -0.55 ▼ | -2.29 | 24,600 | 24,600 | 23,800 | 698,590 | 16,801,089,500 |
05/12/2018 | 24,600 | 0.30 ▲ | 1.22 | 24,300 | 25,000 | 24,000 | 578,830 | 14,239,218,000 |
04/12/2018 | 24,300 | 0.80 ▲ | 3.29 | 23,500 | 24,400 | 23,500 | 502,310 | 12,206,133,000 |
03/12/2018 | 23,500 | 0.40 ▲ | 1.70 | 23,100 | 23,850 | 23,400 | 663,170 | 15,584,495,000 |
30/11/2018 | 23,100 | -0.90 ▼ | -3.90 | 24,000 | 24,000 | 23,100 | 752,650 | 17,386,215,000 |
29/11/2018 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,700 | 24,000 | 446,610 | 10,718,640,000 |
28/11/2018 | 24,200 | -0.50 ▼ | -2.07 | 24,700 | 24,850 | 23,950 | 572,990 | 13,866,358,000 |
27/11/2018 | 24,700 | -0.40 ▼ | -1.62 | 25,100 | 25,500 | 23,500 | 667,560 | 16,488,732,000 |
26/11/2018 | 25,100 | 0.20 ▲ | 0.80 | 24,900 | 25,600 | 24,950 | 472,310 | 11,854,981,000 |
25/11/2018 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,300 | 24,900 | 323,850 | 8,063,865,000 |
23/11/2018 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,300 | 24,900 | 323,850 | 8,063,865,000 |
22/11/2018 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,900 | 25,000 | 439,780 | 10,994,500,000 |
21/11/2018 | 25,200 | 0.40 ▲ | 1.59 | 24,800 | 25,600 | 24,400 | 449,920 | 11,337,984,000 |
20/11/2018 | 24,800 | 0.05 ▲ | 0.20 | 24,750 | 25,250 | 24,700 | 562,790 | 13,957,192,000 |
19/11/2018 | 24,750 | -0.25 ▼ | -1.01 | 25,000 | 25,400 | 24,600 | 655,190 | 16,215,952,500 |
16/11/2018 | 25,000 | -0.90 ▼ | -3.60 | 25,900 | 26,450 | 25,000 | 1,026,680 | 25,667,000,000 |
15/11/2018 | 25,900 | -0.20 ▼ | -0.77 | 26,100 | 26,500 | 25,700 | 648,160 | 16,787,344,000 |
14/11/2018 | 26,100 | -0.40 ▼ | -1.53 | 26,500 | 27,200 | 25,500 | 1,008,540 | 26,322,894,000 |
13/11/2018 | 26,500 | 1.00 ▲ | 3.77 | 25,500 | 26,900 | 24,900 | 1,837,120 | 48,683,680,000 |
12/11/2018 | 25,500 | 0.70 ▲ | 2.75 | 24,800 | 25,500 | 24,400 | 613,430 | 15,642,465,000 |
10/11/2018 | 24,800 | -0.40 ▼ | -1.61 | 25,200 | 25,400 | 24,600 | 542,060 | 13,443,088,000 |
09/11/2018 | 24,800 | -0.40 ▼ | -1.61 | 25,200 | 25,400 | 24,600 | 542,060 | 13,443,088,000 |
08/11/2018 | 25,200 | 0.05 ▲ | 0.20 | 25,150 | 25,900 | 25,200 | 512,110 | 12,905,172,000 |
07/11/2018 | 25,150 | 0.65 ▲ | 2.58 | 24,500 | 25,250 | 24,500 | 550,840 | 13,853,626,000 |
06/11/2018 | 24,500 | -1.10 ▼ | -4.49 | 25,600 | 25,900 | 24,500 | 974,790 | 23,882,355,000 |
05/11/2018 | 25,600 | 0.70 ▲ | 2.73 | 24,900 | 25,700 | 24,700 | 903,440 | 23,128,064,000 |
02/11/2018 | 24,900 | 1.30 ▲ | 5.22 | 23,600 | 25,000 | 24,000 | 689,840 | 17,177,016,000 |
01/11/2018 | 23,600 | 0.30 ▲ | 1.27 | 23,300 | 24,350 | 23,550 | 815,330 | 19,241,788,000 |
31/10/2018 | 23,300 | 1.50 ▲ | 6.44 | 21,800 | 23,300 | 22,200 | 807,570 | 18,816,381,000 |
30/10/2018 | 21,800 | -0.25 ▼ | -1.15 | 22,050 | 22,550 | 21,600 | 491,130 | 10,706,634,000 |
29/10/2018 | 22,050 | -0.45 ▼ | -2.04 | 22,500 | 22,500 | 21,700 | 754,010 | 16,625,920,500 |
28/10/2018 | 22,500 | -0.80 ▼ | -3.56 | 23,300 | 23,600 | 22,100 | 605,940 | 13,633,650,000 |
26/10/2018 | 22,500 | -0.80 ▼ | -3.56 | 23,300 | 23,600 | 22,100 | 605,940 | 13,633,650,000 |
25/10/2018 | 23,300 | 0.70 ▲ | 3.00 | 22,600 | 23,500 | 21,100 | 870,390 | 20,280,087,000 |
24/10/2018 | 22,600 | -1.50 ▼ | -6.64 | 24,100 | 24,500 | 22,600 | 1,252,540 | 28,307,404,000 |
23/10/2018 | 24,100 | -1.80 ▼ | -7.47 | 25,900 | 25,000 | 24,100 | 1,476,220 | 35,576,902,000 |
22/10/2018 | 25,900 | -1.90 ▼ | -7.34 | 27,800 | 26,600 | 25,900 | 1,274,940 | 33,020,946,000 |
21/10/2018 | 27,800 | 1.10 ▲ | 3.96 | 26,700 | 27,850 | 25,900 | 976,700 | 27,152,260,000 |
19/10/2018 | 27,800 | 1.10 ▲ | 3.96 | 26,700 | 27,850 | 25,900 | 976,700 | 27,152,260,000 |
18/10/2018 | 26,700 | 0.60 ▲ | 2.25 | 26,100 | 27,300 | 25,100 | 1,067,810 | 28,510,527,000 |
17/10/2018 | 26,100 | -0.10 ▼ | -0.38 | 26,200 | 27,200 | 26,100 | 795,350 | 20,758,635,000 |
16/10/2018 | 26,200 | 1.00 ▲ | 3.82 | 25,200 | 26,200 | 25,200 | 478,190 | 12,528,578,000 |
15/10/2018 | 25,200 | -1.60 ▼ | -6.35 | 26,800 | 26,400 | 25,100 | 1,109,480 | 27,958,896,000 |
14/10/2018 | 26,800 | 0.95 ▲ | 3.54 | 25,850 | 27,300 | 25,500 | 938,970 | 25,164,396,000 |
12/10/2018 | 26,800 | 0.95 ▲ | 3.54 | 25,850 | 27,300 | 25,500 | 938,970 | 25,164,396,000 |
11/10/2018 | 25,850 | -1.90 ▼ | -7.35 | 27,750 | 26,900 | 25,850 | 3,088,490 | 79,837,466,500 |
10/10/2018 | 27,750 | -2.05 ▼ | -7.39 | 29,800 | 30,550 | 27,750 | 1,797,560 | 49,882,290,000 |
09/10/2018 | 29,800 | 0.30 ▲ | 1.01 | 29,500 | 30,150 | 29,650 | 404,250 | 12,046,650,000 |
08/10/2018 | 29,500 | -0.65 ▼ | -2.20 | 30,150 | 30,000 | 29,200 | 499,560 | 14,737,020,000 |
07/10/2018 | 30,150 | 0.15 ▲ | 0.50 | 30,000 | 31,000 | 29,850 | 1,020,010 | 30,753,301,500 |
05/10/2018 | 30,150 | 0.15 ▲ | 0.50 | 30,000 | 31,000 | 29,850 | 1,020,010 | 30,753,301,500 |
04/10/2018 | 30,000 | 1.00 ▲ | 3.33 | 29,000 | 30,000 | 29,100 | 1,047,070 | 31,412,100,000 |
03/10/2018 | 29,000 | 0.35 ▲ | 1.21 | 28,650 | 29,300 | 28,400 | 306,230 | 8,880,670,000 |
02/10/2018 | 28,650 | -0.35 ▼ | -1.22 | 29,000 | 29,650 | 28,400 | 622,110 | 17,823,451,500 |
01/10/2018 | 29,000 | 0.60 ▲ | 2.07 | 28,400 | 29,000 | 27,200 | 988,150 | 28,656,350,000 |
30/09/2018 | 28,400 | -1.45 ▼ | -5.11 | 29,850 | 29,850 | 28,300 | 804,540 | 22,848,936,000 |
28/09/2018 | 28,400 | -1.45 ▼ | -5.11 | 29,850 | 29,850 | 28,300 | 804,540 | 22,848,936,000 |
27/09/2018 | 29,850 | -0.45 ▼ | -1.51 | 30,300 | 30,200 | 29,350 | 976,930 | 29,161,360,500 |
26/09/2018 | 30,300 | 0.40 ▲ | 1.32 | 29,900 | 30,500 | 29,650 | 758,730 | 22,989,519,000 |
25/09/2018 | 29,900 | 0.30 ▲ | 1.00 | 29,600 | 30,400 | 29,700 | 846,440 | 25,308,556,000 |
24/09/2018 | 29,600 | 0.80 ▲ | 2.70 | 28,800 | 29,650 | 28,800 | 562,870 | 16,660,952,000 |
22/09/2018 | 28,800 | -0.30 ▼ | -1.04 | 29,100 | 29,800 | 28,350 | 872,710 | 25,134,048,000 |
21/09/2018 | 28,800 | -0.30 ▼ | -1.04 | 29,100 | 29,800 | 28,350 | 872,710 | 25,134,048,000 |
20/09/2018 | 29,100 | -0.90 ▼ | -3.09 | 30,000 | 30,100 | 29,100 | 926,490 | 26,960,859,000 |
19/09/2018 | 30,000 | 0.20 ▲ | 0.67 | 29,800 | 31,100 | 29,500 | 1,555,900 | 46,677,000,000 |
18/09/2018 | 29,800 | 1.85 ▲ | 6.21 | 27,950 | 29,900 | 26,500 | 1,653,470 | 49,273,406,000 |
17/09/2018 | 27,950 | 1.05 ▲ | 3.76 | 26,900 | 28,500 | 27,100 | 1,197,900 | 33,481,305,000 |
16/09/2018 | 26,900 | 1.10 ▲ | 4.09 | 25,800 | 27,000 | 25,800 | 1,203,080 | 32,362,852,000 |
14/09/2018 | 26,900 | 1.10 ▲ | 4.09 | 25,800 | 27,000 | 25,800 | 1,203,080 | 32,362,852,000 |
13/09/2018 | 25,800 | -0.10 ▼ | -0.39 | 25,800 | 26,100 | 25,450 | 501,080 | 12,927,864,000 |
12/09/2018 | 25,800 | 0.15 ▲ | 0.58 | 25,650 | 26,500 | 25,550 | 827,650 | 21,353,370,000 |
11/09/2018 | 25,650 | 1.65 ▲ | 6.43 | 24,000 | 25,650 | 24,000 | 1,647,300 | 42,253,245,000 |
10/09/2018 | 24,000 | -0.35 ▼ | -1.46 | 24,350 | 24,400 | 23,900 | 407,560 | 9,781,440,000 |
07/09/2018 | 24,350 | 1.40 ▲ | 5.75 | 22,950 | 24,550 | 22,700 | 1,240,500 | 30,206,175,000 |
06/09/2018 | 22,950 | -0.15 ▼ | -0.65 | 23,100 | 23,400 | 22,600 | 513,520 | 11,785,284,000 |
05/09/2018 | 23,100 | 0.90 ▲ | 3.90 | 22,200 | 23,450 | 22,100 | 689,430 | 15,925,833,000 |
04/09/2018 | 22,200 | 0.50 ▲ | 2.25 | 21,700 | 22,400 | 21,800 | 629,880 | 13,983,336,000 |
02/09/2018 | 21,700 | 0.20 ▲ | 0.92 | 21,500 | 21,850 | 21,400 | 429,600 | 9,322,320,000 |
31/08/2018 | 21,700 | 0.20 ▲ | 0.92 | 21,500 | 21,850 | 21,400 | 429,600 | 9,322,320,000 |
30/08/2018 | 21,500 | -0.10 ▼ | -0.47 | 21,500 | 21,900 | 21,250 | 195,620 | 4,205,830,000 |
29/08/2018 | 21,500 | -0.15 ▼ | -0.70 | 21,650 | 21,700 | 21,200 | 277,360 | 5,963,240,000 |
28/08/2018 | 21,650 | -0.15 ▼ | -0.69 | 21,800 | 21,800 | 21,500 | 207,050 | 4,482,632,500 |
27/08/2018 | 21,800 | 0.20 ▲ | 0.92 | 21,600 | 21,900 | 21,600 | 313,580 | 6,836,044,000 |
26/08/2018 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 22,350 | 21,600 | 565,500 | 12,214,800,000 |
24/08/2018 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 22,350 | 21,600 | 565,500 | 12,214,800,000 |
23/08/2018 | 21,900 | 0.60 ▲ | 2.74 | 21,300 | 21,900 | 21,050 | 501,720 | 10,987,668,000 |
22/08/2018 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 21,550 | 21,000 | 397,780 | 8,472,714,000 |
21/08/2018 | 21,000 | -0.05 ▼ | -0.24 | 21,000 | 21,300 | 20,800 | 234,350 | 4,921,350,000 |
20/08/2018 | 21,000 | 1.10 ▲ | 5.24 | 19,900 | 21,100 | 19,900 | 730,390 | 15,338,190,000 |
17/08/2018 | 19,900 | 0.15 ▲ | 0.75 | 19,750 | 20,050 | 19,750 | 250,670 | 4,988,333,000 |
16/08/2018 | 19,750 | 0.15 ▲ | 0.76 | 19,600 | 19,850 | 19,350 | 106,770 | 2,108,707,500 |
15/08/2018 | 19,600 | -0.15 ▼ | -0.77 | 19,750 | 20,100 | 19,600 | 280,710 | 5,501,916,000 |
14/08/2018 | 19,750 | -0.15 ▼ | -0.76 | 19,900 | 20,000 | 19,500 | 201,170 | 3,973,107,500 |
13/08/2018 | 19,900 | -0.25 ▼ | -1.26 | 20,150 | 20,150 | 19,650 | 306,620 | 6,101,738,000 |
10/08/2018 | 20,150 | 0.05 ▲ | 0.25 | 20,100 | 20,200 | 19,850 | 207,940 | 4,189,991,000 |
09/08/2018 | 20,100 | -0.35 ▼ | -1.74 | 20,450 | 20,700 | 20,100 | 236,640 | 4,756,464,000 |
08/08/2018 | 20,450 | 0.90 ▲ | 4.40 | 19,550 | 20,450 | 19,600 | 278,330 | 5,691,848,500 |
07/08/2018 | 19,550 | 0.65 ▲ | 3.32 | 18,900 | 19,900 | 18,850 | 361,240 | 7,062,242,000 |
06/08/2018 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,050 | 18,800 | 99,170 | 1,874,313,000 |
03/08/2018 | 19,000 | -0.15 ▼ | -0.79 | 19,000 | 19,100 | 18,700 | 168,930 | 3,209,670,000 |
02/08/2018 | 19,000 | -0.10 ▼ | -0.53 | 19,000 | 19,000 | 18,600 | 117,730 | 2,236,870,000 |
01/08/2018 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,450 | 19,000 | 147,150 | 2,795,850,000 |
31/07/2018 | 19,200 | 0.20 ▲ | 1.04 | 19,000 | 19,450 | 18,800 | 275,290 | 5,285,568,000 |
30/07/2018 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,200 | 18,650 | 229,040 | 4,351,760,000 |
27/07/2018 | 18,900 | -0.20 ▼ | -1.06 | 18,900 | 19,100 | 18,400 | 176,160 | 3,329,424,000 |
26/07/2018 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 19,000 | 18,100 | 260,050 | 4,914,945,000 |
25/07/2018 | 18,800 | -0.55 ▼ | -2.93 | 19,350 | 19,500 | 18,800 | 483,990 | 9,099,012,000 |
24/07/2018 | 19,350 | 0.45 ▲ | 2.33 | 18,900 | 19,650 | 18,600 | 488,120 | 9,445,122,000 |
23/07/2018 | 18,900 | 0.70 ▲ | 3.70 | 18,200 | 19,100 | 18,200 | 531,130 | 10,038,357,000 |
20/07/2018 | 18,200 | 0.30 ▲ | 1.65 | 17,900 | 18,650 | 17,750 | 475,040 | 8,645,728,000 |
19/07/2018 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 18,150 | 17,800 | 353,350 | 6,324,965,000 |
18/07/2018 | 17,800 | 0.40 ▲ | 2.25 | 17,400 | 18,200 | 17,600 | 243,670 | 4,337,326,000 |
17/07/2018 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,500 | 17,000 | 171,710 | 2,987,754,000 |
16/07/2018 | 17,000 | 0.40 ▲ | 2.35 | 16,600 | 17,100 | 16,650 | 179,900 | 3,058,300,000 |
14/07/2018 | 16,600 | 0.30 ▲ | 1.81 | 16,300 | 17,000 | 16,500 | 113,700 | 1,887,420,000 |
13/07/2018 | 16,600 | 0.30 ▲ | 1.81 | 16,300 | 17,000 | 16,500 | 113,700 | 1,887,420,000 |
12/07/2018 | 16,300 | -0.20 ▼ | -1.23 | 16,300 | 16,400 | 15,900 | 148,350 | 2,418,105,000 |
11/07/2018 | 16,300 | -0.90 ▼ | -5.52 | 17,200 | 17,000 | 16,250 | 200,750 | 3,272,225,000 |
10/07/2018 | 17,200 | 0.05 ▲ | 0.29 | 17,150 | 17,450 | 17,150 | 133,550 | 2,297,060,000 |
09/07/2018 | 17,150 | 0.15 ▲ | 0.87 | 17,000 | 17,550 | 17,100 | 183,720 | 3,150,798,000 |
08/07/2018 | 17,000 | 0.25 ▲ | 1.47 | 16,750 | 17,250 | 16,200 | 325,640 | 5,535,880,000 |
06/07/2018 | 17,000 | 0.25 ▲ | 1.47 | 16,750 | 17,250 | 16,200 | 325,640 | 5,535,880,000 |
05/07/2018 | 16,750 | -1.25 ▼ | -7.46 | 18,000 | 18,300 | 16,750 | 405,880 | 6,798,490,000 |
04/07/2018 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,600 | 18,000 | 133,650 | 2,405,700,000 |
03/07/2018 | 18,200 | -0.65 ▼ | -3.57 | 18,850 | 19,000 | 18,200 | 199,200 | 3,625,440,000 |
02/07/2018 | 18,850 | -0.95 ▼ | -5.04 | 19,800 | 19,550 | 18,800 | 213,280 | 4,020,328,000 |
01/07/2018 | 19,800 | 0.10 ▲ | 0.51 | 19,700 | 0 | 0 | 54,070 | 1,070,586,000 |
29/06/2018 | 19,800 | 0.10 ▲ | 0.51 | 19,700 | 20,050 | 19,500 | 54,070 | 1,070,586,000 |
28/06/2018 | 19,700 | -0.60 ▼ | -3.05 | 20,300 | 20,250 | 19,700 | 111,570 | 2,197,929,000 |
27/06/2018 | 20,300 | 0.35 ▲ | 1.72 | 19,950 | 20,800 | 20,000 | 130,700 | 2,653,210,000 |
26/06/2018 | 19,950 | -0.05 ▼ | -0.25 | 19,950 | 19,950 | 19,600 | 99,120 | 1,977,444,000 |
25/06/2018 | 19,950 | 0.05 ▲ | 0.25 | 19,950 | 20,200 | 19,950 | 84,360 | 1,682,982,000 |
22/06/2018 | 19,950 | -0.05 ▼ | -0.25 | 20,000 | 20,000 | 19,500 | 162,230 | 3,236,488,500 |
21/06/2018 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,200 | 19,800 | 91,470 | 1,829,400,000 |
20/06/2018 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 20,500 | 19,850 | 95,080 | 1,920,616,000 |
19/06/2018 | 20,000 | -1.00 ▼ | -5.00 | 21,000 | 20,350 | 19,550 | 413,960 | 8,279,200,000 |
18/06/2018 | 21,000 | -0.60 ▼ | -2.86 | 21,600 | 21,650 | 20,600 | 138,920 | 2,917,320,000 |
17/06/2018 | 21,600 | -0.35 ▼ | -1.62 | 21,950 | 21,800 | 21,100 | 98,240 | 2,121,984,000 |
15/06/2018 | 21,600 | -0.35 ▼ | -1.62 | 21,950 | 21,800 | 21,100 | 98,240 | 2,121,984,000 |
14/06/2018 | 21,950 | 1.15 ▲ | 5.24 | 20,800 | 22,050 | 20,700 | 383,980 | 8,428,361,000 |
13/06/2018 | 20,800 | -0.10 ▼ | -0.48 | 20,800 | 21,000 | 20,450 | 95,270 | 1,981,616,000 |
12/06/2018 | 20,800 | -0.80 ▼ | -3.85 | 21,600 | 21,500 | 20,300 | 343,690 | 7,148,752,000 |
11/06/2018 | 21,600 | -0.65 ▼ | -3.01 | 22,250 | 22,200 | 21,600 | 206,890 | 4,468,824,000 |
08/06/2018 | 22,250 | 0.25 ▲ | 1.12 | 22,000 | 22,300 | 21,800 | 165,730 | 3,687,492,500 |
07/06/2018 | 22,000 | 0.30 ▲ | 1.36 | 21,700 | 22,350 | 21,750 | 362,040 | 7,964,880,000 |
06/06/2018 | 21,700 | 1.40 ▲ | 6.45 | 20,300 | 21,700 | 20,300 | 470,640 | 10,212,888,000 |
05/06/2018 | 20,300 | -0.15 ▼ | -0.74 | 20,450 | 20,700 | 20,100 | 96,620 | 1,961,386,000 |
04/06/2018 | 20,450 | 0.70 ▲ | 3.42 | 19,750 | 20,500 | 19,750 | 209,360 | 4,281,412,000 |
02/06/2018 | 19,750 | 0.25 ▲ | 1.27 | 19,500 | 20,100 | 19,500 | 129,430 | 2,556,242,500 |
01/06/2018 | 19,750 | 0.25 ▲ | 1.27 | 19,500 | 20,100 | 19,500 | 129,430 | 2,556,242,500 |
31/05/2018 | 19,500 | 0.45 ▲ | 2.31 | 19,050 | 19,600 | 19,000 | 80,890 | 1,577,355,000 |
30/05/2018 | 19,050 | -0.65 ▼ | -3.41 | 19,700 | 19,750 | 19,050 | 75,370 | 1,435,798,500 |
29/05/2018 | 19,700 | 0.80 ▲ | 4.06 | 18,900 | 19,800 | 18,600 | 115,630 | 2,277,911,000 |
28/05/2018 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,350 | 18,500 | 241,840 | 4,570,776,000 |
25/05/2018 | 19,000 | 0.30 ▲ | 1.58 | 19,000 | 19,900 | 19,000 | 192,820 | 3,663,580,000 |
24/05/2018 | 19,000 | -1.40 ▼ | -7.37 | 20,400 | 20,600 | 19,000 | 143,190 | 2,720,610,000 |
23/05/2018 | 20,400 | 0.60 ▲ | 2.94 | 19,800 | 20,400 | 19,400 | 71,320 | 1,454,928,000 |
22/05/2018 | 19,800 | -0.60 ▼ | -3.03 | 20,400 | 20,400 | 19,500 | 161,430 | 3,196,314,000 |
21/05/2018 | 20,400 | 0.10 ▲ | 0.49 | 20,300 | 20,900 | 20,000 | 105,460 | 2,151,384,000 |
18/05/2018 | 21,300 | -0.10 ▼ | -0.47 | 21,400 | 21,400 | 20,600 | 188,510 | 4,015,263,000 |
17/05/2018 | 21,400 | -0.20 ▼ | -0.93 | 21,600 | 21,600 | 20,800 | 174,160 | 3,727,024,000 |
16/05/2018 | 21,600 | -0.35 ▼ | -1.62 | 21,950 | 21,900 | 21,500 | 146,080 | 3,155,328,000 |
15/05/2018 | 21,950 | 0.90 ▲ | 4.10 | 21,050 | 22,100 | 21,350 | 461,720 | 10,134,754,000 |
14/05/2018 | 21,050 | 1.35 ▲ | 6.41 | 19,700 | 21,050 | 19,750 | 363,570 | 7,653,148,500 |
11/05/2018 | 19,700 | -0.05 ▼ | -0.25 | 19,750 | 19,750 | 19,450 | 87,050 | 1,714,885,000 |
10/05/2018 | 19,750 | -0.25 ▼ | -1.27 | 20,000 | 20,300 | 19,700 | 169,360 | 3,344,860,000 |
09/05/2018 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,200 | 20,000 | 82,020 | 1,640,400,000 |
08/05/2018 | 20,200 | -0.30 ▼ | -1.49 | 20,500 | 20,700 | 20,200 | 66,940 | 1,352,188,000 |
07/05/2018 | 20,500 | 0.80 ▲ | 3.90 | 19,700 | 20,550 | 19,650 | 150,220 | 3,079,510,000 |
05/05/2018 | 19,700 | 0.05 ▲ | 0.25 | 19,650 | 19,850 | 19,650 | 111,950 | 2,205,415,000 |
04/05/2018 | 19,700 | 0.05 ▲ | 0.25 | 19,650 | 19,850 | 19,650 | 111,950 | 2,205,415,000 |
03/05/2018 | 19,650 | 0.10 ▲ | 0.51 | 19,550 | 20,000 | 19,350 | 141,290 | 2,776,348,500 |
02/05/2018 | 19,550 | -0.05 ▼ | -0.26 | 19,600 | 20,000 | 19,550 | 169,150 | 3,306,882,500 |
27/04/2018 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,800 | 18,900 | 295,950 | 5,800,620,000 |
26/04/2018 | 19,500 | -0.80 ▼ | -4.10 | 20,300 | 20,800 | 19,500 | 277,530 | 5,411,835,000 |
25/04/2018 | 20,300 | -1.00 ▼ | -4.93 | 21,300 | 21,300 | 19,850 | 267,080 | 5,421,724,000 |
24/04/2018 | 20,300 | -1.00 ▼ | -4.93 | 21,300 | 21,300 | 19,850 | 267,080 | 5,421,724,000 |
23/04/2018 | 21,300 | -1.10 ▼ | -5.16 | 22,400 | 22,600 | 21,300 | 258,530 | 5,506,689,000 |
20/04/2018 | 22,400 | 0.30 ▲ | 1.34 | 22,100 | 22,600 | 21,900 | 155,710 | 3,487,904,000 |
19/04/2018 | 22,100 | -0.60 ▼ | -2.71 | 22,700 | 22,700 | 22,000 | 421,700 | 9,319,570,000 |
18/04/2018 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 23,100 | 22,700 | 175,460 | 3,982,942,000 |
13/04/2018 | 23,300 | 0.40 ▲ | 1.72 | 22,900 | 23,900 | 23,100 | 238,720 | 5,562,176,000 |
12/04/2018 | 22,900 | -0.20 ▼ | -0.87 | 23,100 | 23,150 | 22,700 | 257,780 | 5,903,162,000 |
11/04/2018 | 23,100 | -0.50 ▼ | -2.16 | 23,600 | 23,700 | 23,000 | 345,080 | 7,971,348,000 |
10/04/2018 | 23,600 | 0.25 ▲ | 1.06 | 23,350 | 23,900 | 23,300 | 344,140 | 8,121,704,000 |
09/04/2018 | 23,350 | -0.75 ▼ | -3.21 | 24,100 | 24,100 | 23,300 | 405,040 | 9,457,684,000 |
06/04/2018 | 24,100 | -0.30 ▼ | -1.24 | 24,400 | 24,750 | 24,000 | 412,240 | 9,934,984,000 |
05/04/2018 | 24,400 | 0.45 ▲ | 1.84 | 23,950 | 24,500 | 23,800 | 252,450 | 6,159,780,000 |
04/04/2018 | 23,950 | 0.20 ▲ | 0.84 | 23,750 | 24,100 | 23,750 | 209,870 | 5,026,386,500 |
03/04/2018 | 23,750 | -0.35 ▼ | -1.47 | 24,100 | 24,100 | 23,550 | 422,670 | 10,038,412,500 |
02/04/2018 | 24,100 | -0.15 ▼ | -0.62 | 24,250 | 24,600 | 24,100 | 276,060 | 6,653,046,000 |
30/03/2018 | 24,250 | 0.10 ▲ | 0.41 | 24,150 | 24,450 | 24,000 | 274,470 | 6,655,897,500 |
29/03/2018 | 24,150 | -0.40 ▼ | -1.66 | 24,550 | 24,950 | 23,900 | 447,640 | 10,810,506,000 |
28/03/2018 | 24,550 | -0.15 ▼ | -0.61 | 24,700 | 24,900 | 24,500 | 99,310 | 2,438,060,500 |
27/03/2018 | 24,700 | -0.15 ▼ | -0.61 | 24,850 | 25,300 | 24,700 | 259,690 | 6,414,343,000 |
26/03/2018 | 24,850 | 0.35 ▲ | 1.41 | 24,500 | 24,900 | 24,150 | 199,040 | 4,946,144,000 |
25/03/2018 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 24,500 | 24,000 | 584,320 | 14,315,840,000 |
23/03/2018 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 24,500 | 24,000 | 584,320 | 14,315,840,000 |
22/03/2018 | 24,900 | -0.60 ▼ | -2.41 | 25,500 | 25,900 | 24,900 | 760,270 | 18,930,723,000 |
21/03/2018 | 25,500 | -0.20 ▼ | -0.78 | 25,700 | 26,000 | 25,500 | 195,100 | 4,975,050,000 |
20/03/2018 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,900 | 25,000 | 473,810 | 12,176,917,000 |
19/03/2018 | 25,600 | -0.50 ▼ | -1.95 | 26,100 | 26,200 | 25,500 | 587,310 | 15,035,136,000 |
18/03/2018 | 26,100 | -0.05 ▼ | -0.19 | 26,150 | 26,450 | 26,100 | 423,880 | 11,063,268,000 |
16/03/2018 | 26,100 | -0.05 ▼ | -0.19 | 26,150 | 26,450 | 26,100 | 423,880 | 11,063,268,000 |
15/03/2018 | 26,150 | 0.15 ▲ | 0.57 | 26,000 | 26,700 | 25,500 | 617,060 | 16,136,119,000 |
14/03/2018 | 26,000 | -0.70 ▼ | -2.69 | 26,700 | 26,700 | 25,900 | 1,158,470 | 30,120,220,000 |
13/03/2018 | 26,700 | -0.40 ▼ | -1.50 | 27,100 | 27,400 | 26,500 | 436,010 | 11,641,467,000 |
12/03/2018 | 27,100 | -0.90 ▼ | -3.32 | 28,000 | 29,200 | 28,000 | 711,360 | 19,277,856,000 |
11/03/2018 | 28,000 | 0.10 ▲ | 0.36 | 28,000 | 29,200 | 28,000 | 1,532,870 | 42,920,360,000 |
09/03/2018 | 28,000 | 0.10 ▲ | 0.36 | 28,000 | 29,200 | 28,000 | 1,532,870 | 42,920,360,000 |
08/03/2018 | 28,000 | 0.90 ▲ | 3.21 | 27,100 | 28,100 | 27,200 | 1,058,240 | 29,630,720,000 |
07/03/2018 | 27,100 | -0.55 ▼ | -2.03 | 27,650 | 27,700 | 26,500 | 617,000 | 16,720,700,000 |
06/03/2018 | 27,650 | 0.45 ▲ | 1.63 | 27,200 | 27,650 | 27,100 | 508,910 | 14,071,361,500 |
05/03/2018 | 27,200 | -0.60 ▼ | -2.21 | 27,800 | 28,200 | 27,200 | 906,210 | 24,648,912,000 |
02/03/2018 | 27,800 | 0.65 ▲ | 2.34 | 27,150 | 28,200 | 26,700 | 912,490 | 25,367,222,000 |
01/03/2018 | 27,150 | 0.25 ▲ | 0.92 | 26,900 | 27,400 | 26,500 | 619,760 | 16,826,484,000 |
28/02/2018 | 26,900 | 0.40 ▲ | 1.49 | 26,500 | 27,000 | 26,000 | 538,650 | 14,489,685,000 |
27/02/2018 | 26,500 | -0.05 ▼ | -0.19 | 26,550 | 26,800 | 26,000 | 614,440 | 16,282,660,000 |
26/02/2018 | 26,550 | -0.65 ▼ | -2.45 | 27,200 | 27,500 | 26,500 | 501,350 | 13,310,842,500 |
25/02/2018 | 27,200 | 0.70 ▲ | 2.57 | 26,500 | 27,200 | 26,550 | 553,870 | 15,065,264,000 |
23/02/2018 | 27,200 | 0.70 ▲ | 2.57 | 26,500 | 27,200 | 26,550 | 553,870 | 15,065,264,000 |
22/02/2018 | 26,500 | 0.65 ▲ | 2.45 | 25,850 | 27,500 | 25,800 | 658,760 | 17,457,140,000 |
21/02/2018 | 25,850 | 0.25 ▲ | 0.97 | 25,600 | 26,250 | 25,650 | 248,300 | 6,418,555,000 |
13/02/2018 | 25,600 | 0.60 ▲ | 2.34 | 25,000 | 25,600 | 25,000 | 259,170 | 6,634,752,000 |
12/02/2018 | 25,500 | 1.00 ▲ | 3.92 | 24,500 | 25,500 | 24,800 | 291,670 | 7,437,585,000 |
09/02/2018 | 24,500 | 0.75 ▲ | 3.06 | 23,750 | 24,500 | 22,800 | 301,180 | 7,378,910,000 |
08/02/2018 | 23,750 | -0.25 ▼ | -1.05 | 24,000 | 24,400 | 23,700 | 344,200 | 8,174,750,000 |
07/02/2018 | 24,000 | -0.50 ▼ | -2.08 | 24,500 | 24,500 | 23,800 | 442,380 | 10,617,120,000 |
06/02/2018 | 23,000 | -1.50 ▼ | -6.52 | 24,500 | 0 | 0 | 1,345,680 | 30,950,640,000 |
05/02/2018 | 24,500 | -1.80 ▼ | -7.35 | 26,300 | 26,000 | 24,500 | 584,300 | 14,315,350,000 |
02/02/2018 | 26,300 | 0.30 ▲ | 1.14 | 26,000 | 26,350 | 25,800 | 422,490 | 11,111,487,000 |
01/02/2018 | 26,000 | -1.00 ▼ | -3.85 | 27,000 | 27,400 | 26,000 | 923,190 | 24,002,940,000 |
31/01/2018 | 27,000 | -0.65 ▼ | -2.41 | 27,650 | 27,800 | 27,000 | 758,500 | 20,479,500,000 |
30/01/2018 | 27,650 | 0.40 ▲ | 1.45 | 27,250 | 27,800 | 26,800 | 870,490 | 24,069,048,500 |
29/01/2018 | 27,250 | -1.15 ▼ | -4.22 | 28,400 | 29,000 | 27,200 | 844,160 | 23,003,360,000 |
28/01/2018 | 28,400 | -0.15 ▼ | -0.53 | 28,550 | 29,450 | 28,350 | 821,800 | 23,339,120,000 |
26/01/2018 | 28,400 | -0.15 ▼ | -0.53 | 28,550 | 29,450 | 28,350 | 821,800 | 23,339,120,000 |
25/01/2018 | 28,550 | 1.85 ▲ | 6.48 | 26,700 | 28,550 | 27,750 | 1,491,330 | 42,577,471,500 |
24/01/2018 | 24,650 | -3.40 ▼ | -13.79 | 28,050 | 27,900 | 26,450 | 730,270 | 18,001,155,500 |
22/01/2018 | 27,800 | -1.35 ▼ | -4.86 | 28,050 | 27,900 | 26,450 | 2,400,480 | 66,733,344,000 |
19/01/2018 | 28,050 | -0.60 ▼ | -2.14 | 28,650 | 28,800 | 28,000 | 860,050 | 24,124,402,500 |
18/01/2018 | 28,650 | -0.25 ▼ | -0.87 | 28,650 | 28,650 | 27,800 | 891,590 | 25,544,053,500 |
17/01/2018 | 28,650 | -1.50 ▼ | -5.24 | 30,150 | 30,250 | 28,600 | 1,093,160 | 31,319,034,000 |
16/01/2018 | 30,150 | -0.65 ▼ | -2.16 | 30,800 | 31,100 | 29,900 | 779,480 | 23,501,322,000 |
15/01/2018 | 30,800 | 1.10 ▲ | 3.57 | 29,700 | 30,850 | 29,600 | 1,254,810 | 38,648,148,000 |
12/01/2018 | 29,700 | 0.80 ▲ | 2.69 | 28,900 | 30,400 | 29,100 | 2,033,100 | 60,383,070,000 |
11/01/2018 | 28,900 | 0.40 ▲ | 1.38 | 28,500 | 29,050 | 27,900 | 895,430 | 25,877,927,000 |
10/01/2018 | 28,500 | -0.30 ▼ | -1.05 | 28,800 | 28,750 | 28,150 | 1,253,990 | 35,738,715,000 |
09/01/2018 | 28,800 | -0.05 ▼ | -0.17 | 28,800 | 29,200 | 28,600 | 743,870 | 21,423,456,000 |
08/01/2018 | 28,800 | 0.50 ▲ | 1.74 | 28,300 | 28,800 | 27,700 | 1,389,640 | 40,021,632,000 |
06/01/2018 | 28,300 | -1.40 ▼ | -4.95 | 29,700 | 29,650 | 28,200 | 1,865,810 | 52,802,423,000 |
05/01/2018 | 28,300 | -1.40 ▼ | -4.95 | 29,700 | 29,650 | 28,200 | 1,865,810 | 52,802,423,000 |
04/01/2018 | 29,700 | -0.10 ▼ | -0.34 | 29,800 | 30,000 | 29,550 | 577,830 | 17,161,551,000 |
03/01/2018 | 29,800 | -0.10 ▼ | -0.34 | 29,900 | 30,200 | 29,450 | 952,320 | 28,379,136,000 |
02/01/2018 | 29,900 | 1.35 ▲ | 4.52 | 28,550 | 29,900 | 28,500 | 1,487,330 | 44,471,167,000 |
31/12/2017 | 28,550 | -0.20 ▼ | -0.70 | 28,750 | 29,200 | 28,550 | 630,990 | 18,014,764,500 |
29/12/2017 | 28,550 | -0.20 ▼ | -0.70 | 28,750 | 29,200 | 28,550 | 630,990 | 18,014,764,500 |
28/12/2017 | 28,750 | 0.35 ▲ | 1.22 | 28,400 | 29,200 | 28,450 | 889,960 | 25,586,350,000 |
27/12/2017 | 28,400 | -0.10 ▼ | -0.35 | 28,500 | 28,850 | 28,150 | 299,890 | 8,516,876,000 |
26/12/2017 | 28,500 | 0.80 ▲ | 2.81 | 27,700 | 28,500 | 27,600 | 439,630 | 12,529,455,000 |
25/12/2017 | 27,700 | -0.40 ▼ | -1.44 | 28,100 | 28,450 | 27,700 | 709,000 | 19,639,300,000 |
22/12/2017 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,450 | 27,700 | 525,830 | 14,775,823,000 |
21/12/2017 | 28,000 | -0.70 ▼ | -2.50 | 28,700 | 29,150 | 28,000 | 609,130 | 17,055,640,000 |
20/12/2017 | 28,700 | -0.75 ▼ | -2.61 | 29,450 | 29,500 | 28,550 | 997,070 | 28,615,909,000 |
19/12/2017 | 29,200 | 0.25 ▲ | 0.86 | 28,950 | 29,350 | 29,000 | 723,010 | 21,111,892,000 |
18/12/2017 | 29,100 | 0.15 ▲ | 0.52 | 28,950 | 29,250 | 29,000 | 104,890 | 3,052,299,000 |
15/12/2017 | 28,150 | 0.05 ▲ | 0.18 | 28,100 | 28,150 | 28,100 | 87,600 | 2,465,940,000 |
14/12/2017 | 27,200 | 0.20 ▲ | 0.74 | 27,000 | 27,350 | 26,900 | 44,330 | 1,205,776,000 |
13/12/2017 | 27,700 | 0.20 ▲ | 0.72 | 27,500 | 27,800 | 27,500 | 45,050 | 1,247,885,000 |
12/12/2017 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 28,200 | 27,900 | 40,530 | 1,130,787,000 |
11/12/2017 | 27,800 | -0.30 ▼ | -1.08 | 28,100 | 27,950 | 27,300 | 58,190 | 1,617,682,000 |
09/12/2017 | 28,100 | -0.30 ▼ | -1.07 | 28,400 | 28,900 | 28,000 | 472,590 | 13,279,779,000 |
08/12/2017 | 28,400 | 1.30 ▲ | 4.58 | 27,100 | 28,500 | 27,100 | 1,002,410 | 28,468,444,000 |
07/12/2017 | 28,400 | 1.20 ▲ | 4.23 | 27,100 | 28,500 | 27,100 | 957,630 | 27,196,692,000 |
05/12/2017 | 27,000 | -1.00 ▼ | -3.57 | 28,000 | 28,000 | 27,000 | 1,163,070 | 31,402,890,000 |
04/12/2017 | 28,000 | 1.00 ▲ | 3.70 | 27,500 | 28,200 | 27,250 | 1,059,390 | 29,662,920,000 |
01/12/2017 | 27,000 | 1.55 ▲ | 6.09 | 25,450 | 27,000 | 25,100 | 1,361,240 | 36,753,480,000 |
30/11/2017 | 25,450 | 0.45 ▲ | 1.80 | 25,200 | 25,600 | 24,800 | 861,590 | 21,927,465,500 |
29/11/2017 | 25,000 | -0.15 ▼ | -0.60 | 25,100 | 25,200 | 24,700 | 658,070 | 16,451,750,000 |
28/11/2017 | 25,150 | -0.25 ▼ | -0.98 | 25,500 | 25,750 | 25,100 | 592,560 | 14,902,884,000 |
27/11/2017 | 25,400 | 0.75 ▲ | 3.04 | 25,100 | 26,000 | 24,900 | 750,200 | 19,055,080,000 |
24/11/2017 | 24,650 | 0.90 ▲ | 3.79 | 23,800 | 24,950 | 23,350 | 730,270 | 18,001,155,500 |
23/11/2017 | 23,750 | -0.55 ▼ | -2.26 | 24,250 | 24,350 | 23,700 | 774,240 | 18,388,200,000 |
22/11/2017 | 24,300 | -0.10 ▼ | -0.41 | 24,200 | 24,600 | 24,200 | 293,270 | 7,126,461,000 |
21/11/2017 | 24,400 | -0.40 ▼ | -1.61 | 24,800 | 25,000 | 24,150 | 753,440 | 18,383,936,000 |
20/11/2017 | 24,800 | -0.05 ▼ | -0.20 | 24,900 | 25,200 | 24,700 | 412,140 | 10,221,072,000 |
17/11/2017 | 24,850 | 0.15 ▲ | 0.61 | 24,850 | 25,500 | 24,700 | 694,650 | 17,262,052,500 |
16/11/2017 | 24,700 | -0.10 ▼ | -0.40 | 24,600 | 25,150 | 24,600 | 524,480 | 12,954,656,000 |
15/11/2017 | 24,800 | 0.60 ▲ | 2.48 | 24,050 | 25,000 | 24,050 | 432,770 | 10,732,696,000 |
14/11/2017 | 24,200 | -0.50 ▼ | -2.02 | 24,500 | 24,700 | 24,000 | 851,500 | 20,606,300,000 |
13/11/2017 | 24,700 | -1.00 ▼ | -3.89 | 26,000 | 26,000 | 24,700 | 538,630 | 13,304,161,000 |
10/11/2017 | 25,700 | 0.90 ▲ | 3.63 | 25,300 | 26,100 | 25,300 | 995,640 | 25,587,948,000 |
09/11/2017 | 24,800 | -0.20 ▼ | -0.80 | 25,000 | 25,000 | 24,700 | 334,830 | 8,303,784,000 |
08/11/2017 | 25,000 | 0.20 ▲ | 0.81 | 24,600 | 25,000 | 24,600 | 367,870 | 9,196,750,000 |
07/11/2017 | 24,800 | -0.40 ▼ | -1.59 | 25,000 | 25,450 | 24,700 | 506,610 | 12,563,928,000 |
06/11/2017 | 25,200 | 1.00 ▲ | 4.13 | 24,200 | 25,500 | 24,200 | 724,970 | 18,269,244,000 |
03/11/2017 | 24,200 | 1.20 ▲ | 5.22 | 22,700 | 24,350 | 22,700 | 829,880 | 20,083,096,000 |
02/11/2017 | 23,000 | -1.60 ▼ | -6.50 | 24,350 | 25,100 | 22,900 | 1,472,680 | 33,871,640,000 |
01/11/2017 | 24,600 | -1.40 ▼ | -5.38 | 26,000 | 26,500 | 24,600 | 798,690 | 19,647,774,000 |
31/10/2017 | 26,000 | -0.60 ▼ | -2.26 | 26,600 | 26,800 | 25,500 | 443,750 | 11,537,500,000 |
30/10/2017 | 26,600 | -0.50 ▼ | -1.85 | 27,100 | 27,200 | 26,600 | 371,230 | 9,874,718,000 |
27/10/2017 | 27,100 | -0.05 ▼ | -0.18 | 27,000 | 27,300 | 26,950 | 204,040 | 5,529,484,000 |
26/10/2017 | 27,150 | -0.20 ▼ | -0.73 | 27,500 | 27,550 | 26,950 | 480,570 | 13,047,475,500 |
25/10/2017 | 27,350 | 0.00 ■■ | 0.00 | 27,200 | 27,700 | 27,200 | 225,580 | 6,169,613,000 |
24/10/2017 | 27,350 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,200 | 274,270 | 7,501,284,500 |
23/10/2017 | 27,350 | -0.65 ▼ | -2.32 | 28,200 | 28,500 | 27,350 | 857,490 | 23,452,351,500 |
20/10/2017 | 28,000 | 0.90 ▲ | 3.32 | 27,150 | 28,000 | 26,600 | 546,640 | 15,305,920,000 |
19/10/2017 | 27,100 | 0.20 ▲ | 0.74 | 26,850 | 27,300 | 26,800 | 241,150 | 6,535,165,000 |
18/10/2017 | 26,900 | -0.45 ▼ | -1.65 | 27,350 | 27,500 | 26,900 | 320,600 | 8,624,140,000 |
17/10/2017 | 27,350 | -0.15 ▼ | -0.55 | 27,500 | 27,650 | 27,350 | 285,510 | 7,808,698,500 |
16/10/2017 | 27,500 | 0.30 ▲ | 1.10 | 27,300 | 27,850 | 27,300 | 451,890 | 12,426,975,000 |
13/10/2017 | 27,200 | 0.50 ▲ | 1.87 | 26,550 | 27,250 | 26,500 | 515,200 | 14,013,440,000 |
12/10/2017 | 26,700 | -0.15 ▼ | -0.56 | 26,850 | 27,000 | 26,600 | 392,370 | 10,476,279,000 |
11/10/2017 | 26,850 | -0.20 ▼ | -0.74 | 27,100 | 27,200 | 26,800 | 357,730 | 9,605,050,500 |
10/10/2017 | 27,050 | 0.00 ■■ | 0.00 | 27,050 | 27,250 | 27,000 | 369,820 | 10,003,631,000 |
09/10/2017 | 27,050 | -0.15 ▼ | -0.55 | 27,200 | 27,300 | 27,050 | 274,640 | 7,429,012,000 |
06/10/2017 | 27,200 | -0.15 ▼ | -0.55 | 27,950 | 27,950 | 27,000 | 178,150 | 4,845,680,000 |
05/10/2017 | 27,350 | -0.30 ▼ | -1.08 | 27,850 | 28,000 | 27,350 | 241,330 | 6,600,375,500 |
04/10/2017 | 27,650 | 0.65 ▲ | 2.41 | 26,750 | 27,800 | 26,750 | 432,450 | 11,957,242,500 |
03/10/2017 | 27,000 | -0.20 ▼ | -0.74 | 27,400 | 27,400 | 26,650 | 335,110 | 9,047,970,000 |
02/10/2017 | 27,200 | 0.20 ▲ | 0.74 | 26,800 | 27,400 | 26,800 | 300,540 | 8,174,688,000 |
29/09/2017 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,500 | 621,230 | 16,773,210,000 |
28/09/2017 | 27,000 | -0.60 ▼ | -2.17 | 27,500 | 27,700 | 26,900 | 1,073,150 | 28,975,050,000 |
27/09/2017 | 27,600 | -0.70 ▼ | -2.47 | 28,350 | 28,400 | 27,600 | 1,245,020 | 34,362,552,000 |
26/09/2017 | 28,300 | -0.20 ▼ | -0.70 | 28,400 | 28,750 | 28,200 | 575,050 | 16,273,915,000 |
25/09/2017 | 28,500 | -0.35 ▼ | -1.21 | 28,850 | 28,850 | 28,500 | 453,320 | 12,919,620,000 |
22/09/2017 | 28,850 | -0.05 ▼ | -0.17 | 29,400 | 29,400 | 28,850 | 773,760 | 22,322,976,000 |
21/09/2017 | 28,900 | 0.30 ▲ | 1.05 | 28,450 | 28,900 | 28,400 | 698,860 | 20,197,054,000 |
20/09/2017 | 28,600 | -0.45 ▼ | -1.55 | 29,050 | 29,300 | 28,600 | 605,260 | 17,310,436,000 |
19/09/2017 | 29,050 | 0.45 ▲ | 1.57 | 28,800 | 29,400 | 28,800 | 685,530 | 19,914,646,500 |
18/09/2017 | 28,600 | -1.70 ▼ | -5.61 | 28,200 | 28,900 | 28,200 | 3,381,770 | 96,718,622,000 |
15/09/2017 | 30,300 | 0.40 ▲ | 1.34 | 29,900 | 30,500 | 29,800 | 803,410 | 24,343,323,000 |
14/09/2017 | 29,900 | 0.05 ▲ | 0.17 | 30,300 | 30,350 | 29,750 | 850,690 | 25,435,631,000 |
13/09/2017 | 29,850 | 1.25 ▲ | 4.37 | 28,950 | 30,500 | 28,900 | 2,263,270 | 67,558,609,500 |
12/09/2017 | 28,600 | 0.35 ▲ | 1.24 | 28,150 | 28,600 | 28,100 | 366,440 | 10,480,184,000 |
11/09/2017 | 28,250 | -0.40 ▼ | -1.40 | 28,650 | 28,700 | 28,200 | 472,980 | 13,361,685,000 |
08/09/2017 | 28,650 | -0.10 ▼ | -0.35 | 28,650 | 28,950 | 28,650 | 311,910 | 8,936,221,500 |
07/09/2017 | 28,750 | 0.15 ▲ | 0.52 | 28,600 | 28,900 | 28,500 | 406,950 | 11,699,812,500 |
06/09/2017 | 28,600 | -0.15 ▼ | -0.52 | 28,650 | 29,100 | 28,500 | 383,930 | 10,980,398,000 |
05/09/2017 | 28,750 | -0.50 ▼ | -1.71 | 29,250 | 29,450 | 28,650 | 561,050 | 16,130,187,500 |
01/09/2017 | 29,250 | 0.85 ▲ | 2.99 | 28,400 | 29,400 | 28,400 | 1,323,840 | 38,722,320,000 |
31/08/2017 | 28,400 | -0.10 ▼ | -0.35 | 28,400 | 28,650 | 28,350 | 231,320 | 6,569,488,000 |
30/08/2017 | 28,500 | 0.25 ▲ | 0.88 | 28,100 | 28,550 | 28,100 | 375,160 | 10,692,060,000 |
29/08/2017 | 28,250 | -0.25 ▼ | -0.88 | 28,400 | 28,800 | 28,200 | 351,130 | 9,919,422,500 |
28/08/2017 | 28,500 | 0.70 ▲ | 2.52 | 28,000 | 28,700 | 27,900 | 513,310 | 14,629,335,000 |
25/08/2017 | 27,800 | -0.60 ▼ | -2.11 | 28,100 | 28,450 | 27,400 | 1,005,080 | 27,941,224,000 |
24/08/2017 | 28,400 | -0.50 ▼ | -1.73 | 28,650 | 28,900 | 28,300 | 784,560 | 22,281,504,000 |
23/08/2017 | 28,900 | -0.25 ▼ | -0.86 | 29,000 | 29,200 | 28,600 | 512,020 | 14,797,378,000 |
22/08/2017 | 29,150 | -0.25 ▼ | -0.85 | 29,200 | 30,000 | 29,050 | 693,560 | 20,217,274,000 |
21/08/2017 | 29,400 | -0.40 ▼ | -1.34 | 29,800 | 30,200 | 29,400 | 649,780 | 19,103,532,000 |
18/08/2017 | 29,800 | 1.10 ▲ | 3.83 | 28,700 | 29,800 | 28,500 | 864,380 | 25,758,524,000 |
17/08/2017 | 28,700 | 0.20 ▲ | 0.70 | 28,500 | 29,400 | 28,350 | 561,040 | 16,101,848,000 |
16/08/2017 | 28,500 | -0.10 ▼ | -0.35 | 28,650 | 28,650 | 28,350 | 196,400 | 5,597,400,000 |
15/08/2017 | 28,600 | -0.20 ▼ | -0.69 | 28,800 | 29,000 | 28,450 | 194,330 | 5,557,838,000 |
14/08/2017 | 28,800 | 0.50 ▲ | 1.77 | 28,300 | 28,800 | 28,300 | 341,470 | 9,834,336,000 |
11/08/2017 | 28,300 | -0.20 ▼ | -0.70 | 28,800 | 28,800 | 28,200 | 212,620 | 6,017,146,000 |
10/08/2017 | 28,500 | 0.50 ▲ | 1.79 | 27,700 | 28,500 | 27,700 | 484,530 | 13,809,105,000 |
09/08/2017 | 28,000 | -0.90 ▼ | -3.11 | 28,600 | 28,900 | 27,500 | 1,082,810 | 30,318,680,000 |
08/08/2017 | 28,900 | -0.70 ▼ | -2.36 | 29,350 | 29,600 | 28,700 | 652,900 | 18,868,810,000 |
07/08/2017 | 29,600 | -0.90 ▼ | -2.95 | 30,250 | 30,800 | 29,600 | 515,270 | 15,251,992,000 |
04/08/2017 | 30,500 | 0.10 ▲ | 0.33 | 30,400 | 30,700 | 30,000 | 636,870 | 19,424,535,000 |
03/08/2017 | 30,400 | 0.60 ▲ | 2.01 | 29,800 | 30,850 | 29,700 | 993,500 | 30,202,400,000 |
02/08/2017 | 29,800 | 0.40 ▲ | 1.36 | 29,100 | 29,800 | 28,950 | 636,030 | 18,953,694,000 |
01/08/2017 | 29,400 | -0.30 ▼ | -1.01 | 30,100 | 30,200 | 29,200 | 577,920 | 16,990,848,000 |
31/07/2017 | 29,700 | 1.20 ▲ | 4.21 | 28,700 | 29,800 | 28,700 | 941,180 | 27,953,046,000 |
28/07/2017 | 28,500 | 0.20 ▲ | 0.71 | 28,100 | 28,750 | 28,100 | 452,620 | 12,899,670,000 |
27/07/2017 | 28,300 | -0.55 ▼ | -1.91 | 28,900 | 29,000 | 28,300 | 659,320 | 18,658,756,000 |
26/07/2017 | 28,850 | 1.75 ▲ | 6.46 | 27,350 | 28,850 | 27,150 | 846,960 | 24,434,796,000 |
25/07/2017 | 27,100 | 0.00 ■■ | 0.00 | 27,050 | 27,400 | 26,900 | 425,330 | 11,526,443,000 |
24/07/2017 | 27,100 | -0.50 ▼ | -1.81 | 27,300 | 27,500 | 26,900 | 357,160 | 9,679,036,000 |
21/07/2017 | 27,600 | 0.60 ▲ | 2.22 | 27,500 | 28,100 | 27,400 | 1,129,790 | 31,182,204,000 |
20/07/2017 | 27,000 | 0.80 ▲ | 3.05 | 26,400 | 27,000 | 26,150 | 714,370 | 19,287,990,000 |
19/07/2017 | 26,200 | -0.70 ▼ | -2.60 | 27,000 | 27,300 | 26,200 | 521,690 | 13,668,278,000 |
18/07/2017 | 26,900 | -0.90 ▼ | -3.24 | 27,200 | 27,800 | 26,100 | 1,138,220 | 30,618,118,000 |
17/07/2017 | 27,800 | -1.40 ▼ | -4.79 | 29,000 | 29,200 | 27,700 | 845,980 | 23,518,244,000 |
14/07/2017 | 29,200 | -0.30 ▼ | -1.02 | 29,250 | 29,800 | 29,150 | 398,640 | 11,640,288,000 |
13/07/2017 | 29,500 | 0.15 ▲ | 0.51 | 29,200 | 29,550 | 28,800 | 691,760 | 20,406,920,000 |
12/07/2017 | 29,350 | -0.65 ▼ | -2.17 | 30,000 | 30,500 | 29,000 | 829,150 | 24,335,552,500 |
11/07/2017 | 30,000 | -0.10 ▼ | -0.33 | 30,100 | 30,300 | 29,000 | 371,810 | 11,154,300,000 |
10/07/2017 | 30,100 | 0.30 ▲ | 1.01 | 29,650 | 30,500 | 29,650 | 636,280 | 19,152,028,000 |
07/07/2017 | 29,800 | -0.90 ▼ | -2.93 | 30,700 | 30,750 | 29,800 | 771,320 | 22,985,336,000 |
06/07/2017 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 31,000 | 30,450 | 647,180 | 19,868,426,000 |
05/07/2017 | 30,700 | -0.10 ▼ | -0.32 | 30,800 | 31,300 | 30,400 | 715,800 | 21,975,060,000 |
04/07/2017 | 30,800 | 1.50 ▲ | 5.12 | 29,200 | 30,800 | 29,200 | 523,130 | 16,112,404,000 |
03/07/2017 | 29,300 | -0.50 ▼ | -1.68 | 29,800 | 29,900 | 29,200 | 686,130 | 20,103,609,000 |
30/06/2017 | 29,800 | -0.20 ▼ | -0.67 | 30,000 | 30,800 | 29,800 | 927,850 | 27,649,930,000 |
29/06/2017 | 30,000 | -0.75 ▼ | -2.44 | 30,800 | 30,800 | 29,700 | 1,729,300 | 51,879,000,000 |
28/06/2017 | 30,750 | -1.05 ▼ | -3.30 | 31,200 | 31,500 | 30,600 | 1,063,380 | 32,698,935,000 |
27/06/2017 | 31,800 | -0.25 ▼ | -0.78 | 32,000 | 32,100 | 31,100 | 1,041,100 | 33,106,980,000 |
26/06/2017 | 32,050 | -0.45 ▼ | -1.38 | 32,300 | 32,850 | 31,800 | 1,029,950 | 33,009,897,500 |
23/06/2017 | 32,500 | 0.50 ▲ | 1.56 | 32,800 | 33,250 | 32,500 | 1,545,600 | 50,232,000,000 |
22/06/2017 | 32,000 | 1.25 ▲ | 4.07 | 30,900 | 32,900 | 30,550 | 2,282,100 | 73,027,200,000 |
21/06/2017 | 30,750 | -0.20 ▼ | -0.65 | 30,950 | 30,950 | 30,100 | 641,100 | 19,713,825,000 |
20/06/2017 | 30,950 | -1.30 ▼ | -4.03 | 31,500 | 31,600 | 30,800 | 577,170 | 17,863,411,500 |
19/06/2017 | 32,250 | 0.70 ▲ | 2.22 | 31,800 | 32,550 | 31,500 | 626,770 | 20,213,332,500 |
16/06/2017 | 31,550 | 0.60 ▲ | 1.94 | 30,800 | 31,800 | 30,800 | 462,730 | 14,599,131,500 |
15/06/2017 | 30,950 | -0.25 ▼ | -0.80 | 31,300 | 31,300 | 30,500 | 225,570 | 6,981,391,500 |
14/06/2017 | 31,200 | 0.80 ▲ | 2.63 | 30,600 | 31,400 | 30,100 | 650,340 | 20,290,608,000 |
13/06/2017 | 30,400 | -0.60 ▼ | -1.94 | 31,000 | 31,200 | 30,000 | 926,510 | 28,165,904,000 |
12/06/2017 | 31,000 | -0.60 ▼ | -1.90 | 31,600 | 31,600 | 30,900 | 615,540 | 19,081,740,000 |
09/06/2017 | 31,600 | -0.60 ▼ | -1.86 | 32,100 | 32,200 | 31,100 | 738,420 | 23,334,072,000 |
08/06/2017 | 32,200 | -0.40 ▼ | -1.23 | 32,600 | 32,950 | 31,900 | 636,940 | 20,509,468,000 |
07/06/2017 | 32,600 | -0.45 ▼ | -1.36 | 33,500 | 33,500 | 32,600 | 1,209,270 | 39,422,202,000 |
06/06/2017 | 33,050 | 0.45 ▲ | 1.38 | 33,000 | 33,750 | 33,000 | 1,072,910 | 35,459,675,500 |
05/06/2017 | 32,600 | -0.10 ▼ | -0.31 | 32,900 | 33,300 | 32,000 | 393,040 | 12,813,104,000 |
02/06/2017 | 32,700 | 0.60 ▲ | 1.87 | 32,500 | 32,700 | 32,000 | 469,580 | 15,355,266,000 |
01/06/2017 | 32,100 | 1.20 ▲ | 3.88 | 31,000 | 32,500 | 30,900 | 611,820 | 19,639,422,000 |
31/05/2017 | 30,900 | 0.05 ▲ | 0.16 | 30,850 | 31,600 | 30,600 | 790,800 | 24,435,720,000 |
30/05/2017 | 30,850 | -1.65 ▼ | -5.08 | 32,400 | 32,900 | 30,800 | 1,859,060 | 57,352,001,000 |
29/05/2017 | 32,500 | -0.30 ▼ | -0.91 | 33,000 | 33,700 | 32,400 | 854,290 | 27,764,425,000 |
26/05/2017 | 32,800 | -0.30 ▼ | -0.91 | 33,400 | 33,500 | 32,600 | 803,140 | 26,342,992,000 |
25/05/2017 | 33,100 | 1.60 ▲ | 5.08 | 31,700 | 33,700 | 31,700 | 1,133,410 | 37,515,871,000 |
24/05/2017 | 31,500 | 1.90 ▲ | 6.42 | 29,600 | 31,500 | 29,600 | 1,266,240 | 39,886,560,000 |
23/05/2017 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 30,200 | 29,500 | 665,130 | 19,687,848,000 |
22/05/2017 | 29,600 | -0.80 ▼ | -2.63 | 30,400 | 31,300 | 29,500 | 1,519,910 | 44,989,336,000 |
19/05/2017 | 30,400 | 0.80 ▲ | 2.70 | 29,800 | 30,600 | 29,650 | 1,162,390 | 35,336,656,000 |
18/05/2017 | 29,600 | -0.35 ▼ | -1.17 | 29,600 | 30,900 | 29,600 | 930,290 | 27,536,584,000 |
17/05/2017 | 29,950 | 0.85 ▲ | 2.92 | 29,100 | 30,100 | 28,850 | 1,587,100 | 47,533,645,000 |
16/05/2017 | 29,100 | -0.55 ▼ | -1.85 | 29,600 | 31,000 | 29,050 | 1,863,990 | 54,242,109,000 |
15/05/2017 | 29,650 | 0.95 ▲ | 3.31 | 29,500 | 30,050 | 29,200 | 1,942,330 | 57,590,084,500 |
09/05/2017 | 26,200 | 0.35 ▲ | 1.35 | 25,750 | 26,800 | 25,750 | 1,140,740 | 29,887,388,000 |
08/05/2017 | 25,850 | -0.15 ▼ | -0.58 | 25,800 | 26,300 | 25,500 | 729,770 | 18,864,554,500 |
05/05/2017 | 26,000 | 0.00 ■■ | 0.00 | 25,800 | 26,500 | 25,800 | 990,700 | 25,758,200,000 |
04/05/2017 | 26,000 | 0.80 ▲ | 3.17 | 25,150 | 26,000 | 24,850 | 810,040 | 21,061,040,000 |
03/05/2017 | 25,200 | 0.20 ▲ | 0.80 | 25,500 | 25,600 | 24,800 | 734,270 | 18,503,604,000 |
28/04/2017 | 25,000 | 1.35 ▲ | 5.71 | 23,600 | 25,000 | 23,400 | 1,515,320 | 37,883,000,000 |
27/04/2017 | 23,650 | 0.00 ■■ | 0.00 | 23,650 | 23,900 | 23,400 | 248,770 | 5,883,410,500 |
26/04/2017 | 23,650 | 0.65 ▲ | 2.83 | 23,300 | 24,000 | 23,000 | 934,030 | 22,089,809,500 |
25/04/2017 | 23,000 | 0.10 ▲ | 0.44 | 22,700 | 23,600 | 22,700 | 552,130 | 12,698,990,000 |
24/04/2017 | 22,900 | -0.05 ▼ | -0.22 | 22,950 | 23,050 | 22,750 | 294,380 | 6,741,302,000 |
21/04/2017 | 22,950 | 0.85 ▲ | 3.85 | 22,500 | 23,500 | 22,500 | 650,940 | 14,939,073,000 |
20/04/2017 | 22,100 | 0.20 ▲ | 0.91 | 22,050 | 22,800 | 21,800 | 313,570 | 6,929,897,000 |
19/04/2017 | 21,900 | -0.10 ▼ | -0.45 | 22,000 | 22,350 | 21,750 | 212,890 | 4,662,291,000 |
18/04/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,200 | 21,600 | 549,720 | 12,093,840,000 |
17/04/2017 | 22,000 | -0.40 ▼ | -1.79 | 22,400 | 22,900 | 21,900 | 720,580 | 15,852,760,000 |
14/04/2017 | 22,400 | -0.65 ▼ | -2.82 | 23,100 | 23,400 | 22,350 | 647,620 | 14,506,688,000 |
13/04/2017 | 23,050 | 0.35 ▲ | 1.54 | 22,700 | 23,400 | 22,600 | 706,490 | 16,284,594,500 |
12/04/2017 | 22,700 | -0.30 ▼ | -1.30 | 23,000 | 23,300 | 22,400 | 712,980 | 16,184,646,000 |
11/04/2017 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,700 | 22,900 | 495,570 | 11,398,110,000 |
10/04/2017 | 22,900 | -0.85 ▼ | -3.58 | 23,850 | 24,000 | 22,800 | 743,830 | 17,033,707,000 |
07/04/2017 | 23,750 | 0.05 ▲ | 0.21 | 23,900 | 24,300 | 23,500 | 669,650 | 15,904,187,500 |
05/04/2017 | 23,700 | 0.45 ▲ | 1.94 | 24,000 | 24,650 | 23,300 | 1,219,510 | 28,902,387,000 |
04/04/2017 | 23,250 | 1.50 ▲ | 6.90 | 22,200 | 23,250 | 22,100 | 1,020,910 | 23,736,157,500 |
03/04/2017 | 21,750 | 0.10 ▲ | 0.46 | 21,650 | 22,000 | 21,650 | 332,650 | 7,235,137,500 |
31/03/2017 | 21,650 | -0.35 ▼ | -1.59 | 22,000 | 22,100 | 21,650 | 399,880 | 8,657,402,000 |
30/03/2017 | 22,000 | 0.25 ▲ | 1.15 | 21,600 | 22,000 | 21,600 | 415,520 | 9,141,440,000 |
29/03/2017 | 21,750 | -0.05 ▼ | -0.23 | 22,100 | 22,400 | 21,600 | 452,730 | 9,846,877,500 |
28/03/2017 | 21,800 | 0.35 ▲ | 1.63 | 21,400 | 22,100 | 21,400 | 544,970 | 11,880,346,000 |
27/03/2017 | 21,450 | 0.55 ▲ | 2.63 | 21,500 | 21,800 | 21,000 | 640,610 | 13,741,084,500 |
24/03/2017 | 20,900 | 0.10 ▲ | 0.48 | 20,850 | 21,200 | 20,700 | 623,970 | 13,040,973,000 |
23/03/2017 | 20,800 | -0.45 ▼ | -2.12 | 21,150 | 21,600 | 20,700 | 796,750 | 16,572,400,000 |
22/03/2017 | 21,250 | -0.55 ▼ | -2.52 | 21,800 | 21,900 | 21,250 | 468,360 | 9,952,650,000 |
21/03/2017 | 21,800 | -0.20 ▼ | -0.91 | 21,900 | 22,100 | 21,750 | 473,200 | 10,315,760,000 |
20/03/2017 | 22,000 | -0.25 ▼ | -1.12 | 22,300 | 22,400 | 21,750 | 809,640 | 17,812,080,000 |
17/03/2017 | 22,250 | 0.45 ▲ | 2.06 | 22,400 | 22,500 | 21,950 | 447,910 | 9,965,997,500 |
16/03/2017 | 21,800 | 0.45 ▲ | 2.11 | 21,350 | 22,250 | 21,350 | 632,000 | 13,777,600,000 |
15/03/2017 | 21,350 | 0.30 ▲ | 1.43 | 21,000 | 22,100 | 20,950 | 910,180 | 19,432,343,000 |
14/03/2017 | 21,050 | -0.15 ▼ | -0.71 | 21,250 | 21,800 | 21,000 | 213,810 | 4,500,700,500 |
13/03/2017 | 21,200 | -0.10 ▼ | -0.47 | 21,200 | 21,700 | 20,850 | 574,400 | 12,177,280,000 |
10/03/2017 | 21,300 | -0.40 ▼ | -1.84 | 21,700 | 22,000 | 21,300 | 331,280 | 7,056,264,000 |
09/03/2017 | 21,700 | -0.05 ▼ | -0.23 | 21,950 | 22,100 | 21,500 | 458,920 | 9,958,564,000 |
08/03/2017 | 21,750 | 0.15 ▲ | 0.69 | 21,700 | 22,000 | 21,400 | 564,600 | 12,280,050,000 |
07/03/2017 | 21,600 | 1.35 ▲ | 6.67 | 20,250 | 21,650 | 20,250 | 1,007,260 | 21,756,816,000 |
06/03/2017 | 20,250 | 0.55 ▲ | 2.79 | 19,650 | 20,300 | 19,650 | 656,720 | 13,298,580,000 |
03/03/2017 | 19,700 | -0.30 ▼ | -1.50 | 19,750 | 20,000 | 19,500 | 702,790 | 13,844,963,000 |
02/03/2017 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,400 | 19,800 | 515,890 | 10,317,800,000 |
01/03/2017 | 20,100 | 0.10 ▲ | 0.50 | 19,850 | 20,500 | 19,500 | 390,140 | 7,841,814,000 |
28/02/2017 | 20,000 | -0.10 ▼ | -0.50 | 19,750 | 20,700 | 19,700 | 605,370 | 12,107,400,000 |
27/02/2017 | 20,100 | -0.15 ▼ | -0.74 | 19,900 | 20,200 | 19,700 | 339,140 | 6,816,714,000 |
24/02/2017 | 20,250 | 0.05 ▲ | 0.25 | 20,450 | 21,000 | 20,200 | 566,810 | 11,477,902,500 |
23/02/2017 | 20,200 | 1.30 ▲ | 6.88 | 18,700 | 20,200 | 18,400 | 1,210,150 | 24,445,030,000 |
22/02/2017 | 18,900 | -0.40 ▼ | -2.07 | 19,000 | 19,200 | 18,750 | 872,710 | 16,494,219,000 |
21/02/2017 | 19,300 | -0.35 ▼ | -1.78 | 19,650 | 19,750 | 19,250 | 592,260 | 11,430,618,000 |
20/02/2017 | 19,650 | 0.55 ▲ | 2.88 | 19,000 | 19,900 | 19,000 | 674,020 | 13,244,493,000 |
17/02/2017 | 19,100 | 1.20 ▲ | 6.70 | 17,800 | 19,150 | 17,800 | 1,296,360 | 24,760,476,000 |
16/02/2017 | 17,900 | -0.35 ▼ | -1.92 | 18,500 | 18,500 | 17,600 | 849,790 | 15,211,241,000 |
15/02/2017 | 18,250 | 0.75 ▲ | 4.29 | 17,500 | 18,500 | 17,500 | 612,250 | 11,173,562,500 |
14/02/2017 | 17,500 | 0.00 ■■ | 0.00 | 17,300 | 17,700 | 17,300 | 450,370 | 7,881,475,000 |
13/02/2017 | 17,500 | 0.50 ▲ | 2.94 | 17,100 | 17,700 | 17,100 | 474,010 | 8,295,175,000 |
10/02/2017 | 17,000 | 0.50 ▲ | 3.03 | 16,500 | 17,200 | 16,500 | 611,200 | 10,390,400,000 |
09/02/2017 | 16,500 | 1.05 ▲ | 6.80 | 15,300 | 16,500 | 15,300 | 1,158,480 | 19,114,920,000 |
08/02/2017 | 15,450 | -0.20 ▼ | -1.28 | 15,900 | 15,900 | 15,350 | 267,980 | 4,140,291,000 |
07/02/2017 | 15,650 | 0.80 ▲ | 5.39 | 14,900 | 15,700 | 14,900 | 751,360 | 11,758,784,000 |
06/02/2017 | 14,850 | 0.25 ▲ | 1.71 | 14,600 | 15,100 | 14,600 | 180,800 | 2,684,880,000 |
03/02/2017 | 14,600 | 0.00 ■■ | 0.00 | 14,700 | 14,750 | 14,500 | 118,820 | 1,734,772,000 |
02/02/2017 | 14,600 | 0.20 ▲ | 1.39 | 14,850 | 14,850 | 14,300 | 89,510 | 1,306,846,000 |
25/01/2017 | 14,400 | 0.25 ▲ | 1.77 | 14,150 | 14,400 | 14,050 | 227,740 | 3,279,456,000 |
24/01/2017 | 14,150 | 0.00 ■■ | 0.00 | 13,900 | 14,300 | 13,900 | 119,900 | 1,696,585,000 |
23/01/2017 | 14,150 | -0.45 ▼ | -3.08 | 14,700 | 14,700 | 14,000 | 178,630 | 2,527,614,500 |
20/01/2017 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,750 | 14,500 | 221,210 | 3,229,666,000 |
19/01/2017 | 14,600 | 0.10 ▲ | 0.69 | 14,500 | 14,700 | 14,500 | 133,630 | 1,950,998,000 |
18/01/2017 | 14,500 | -0.20 ▼ | -1.36 | 14,950 | 14,950 | 14,500 | 113,890 | 1,651,405,000 |
17/01/2017 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,900 | 14,700 | 123,910 | 1,821,477,000 |
16/01/2017 | 14,800 | -0.05 ▼ | -0.34 | 14,850 | 15,050 | 14,800 | 163,330 | 2,417,284,000 |
13/01/2017 | 14,850 | 0.00 ■■ | 0.00 | 14,700 | 15,000 | 14,700 | 98,970 | 1,469,704,500 |
12/01/2017 | 14,850 | -0.05 ▼ | -0.34 | 15,000 | 15,100 | 14,850 | 177,020 | 2,628,747,000 |
11/01/2017 | 14,900 | 0.20 ▲ | 1.36 | 14,900 | 15,400 | 14,650 | 417,600 | 6,222,240,000 |
10/01/2017 | 14,700 | 0.10 ▲ | 0.68 | 14,500 | 14,800 | 14,500 | 100,730 | 1,480,731,000 |
09/01/2017 | 14,600 | -0.35 ▼ | -2.34 | 14,950 | 15,000 | 14,500 | 195,950 | 2,860,870,000 |
06/01/2017 | 14,950 | -0.10 ▼ | -0.66 | 14,900 | 15,100 | 14,900 | 150,290 | 2,246,835,500 |
05/01/2017 | 15,050 | -0.15 ▼ | -0.99 | 15,100 | 15,300 | 14,900 | 119,300 | 1,795,465,000 |
04/01/2017 | 15,200 | 0.50 ▲ | 3.40 | 14,700 | 15,500 | 14,700 | 232,410 | 3,532,632,000 |
03/01/2017 | 14,700 | 0.20 ▲ | 1.38 | 14,500 | 14,700 | 14,500 | 81,410 | 1,196,727,000 |
30/12/2016 | 14,500 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,450 | 214,270 | 3,106,915,000 |
29/12/2016 | 14,500 | -0.10 ▼ | -0.68 | 14,650 | 14,700 | 14,500 | 109,500 | 1,587,750,000 |
28/12/2016 | 14,600 | 0.00 ■■ | 0.00 | 14,500 | 14,750 | 14,450 | 100,920 | 1,473,432,000 |
27/12/2016 | 14,600 | 0.15 ▲ | 1.04 | 14,450 | 14,700 | 14,450 | 125,860 | 1,837,556,000 |
26/12/2016 | 14,450 | -0.10 ▼ | -0.69 | 14,500 | 14,800 | 14,350 | 95,090 | 1,374,050,500 |
23/12/2016 | 14,550 | -0.85 ▼ | -5.52 | 15,050 | 15,250 | 14,550 | 198,160 | 2,883,228,000 |
22/12/2016 | 15,400 | -0.40 ▼ | -2.53 | 15,500 | 15,700 | 15,200 | 163,910 | 2,524,214,000 |
21/12/2016 | 15,800 | 0.05 ▲ | 0.32 | 15,500 | 15,900 | 15,200 | 296,510 | 4,684,858,000 |
20/12/2016 | 15,750 | 0.45 ▲ | 2.94 | 15,400 | 16,050 | 15,400 | 573,080 | 9,026,010,000 |
19/12/2016 | 15,300 | 1.00 ▲ | 6.99 | 14,900 | 15,300 | 14,500 | 822,120 | 12,578,436,000 |
16/12/2016 | 14,300 | 0.90 ▲ | 6.72 | 13,600 | 14,300 | 13,600 | 314,490 | 4,497,207,000 |
15/12/2016 | 13,400 | -0.40 ▼ | -2.90 | 13,600 | 13,700 | 13,400 | 105,620 | 1,415,308,000 |
14/12/2016 | 13,800 | 0.75 ▲ | 5.75 | 13,050 | 13,800 | 13,050 | 266,460 | 3,677,148,000 |
13/12/2016 | 13,050 | -0.45 ▼ | -3.33 | 13,300 | 13,500 | 12,900 | 457,650 | 5,972,332,500 |
12/12/2016 | 13,500 | -1.00 ▼ | -6.90 | 14,500 | 14,500 | 13,500 | 540,010 | 7,290,135,000 |
09/12/2016 | 14,500 | -0.25 ▼ | -1.69 | 14,700 | 14,900 | 14,500 | 189,660 | 2,750,070,000 |
08/12/2016 | 14,750 | -0.65 ▼ | -4.22 | 15,300 | 15,350 | 14,600 | 396,020 | 5,841,295,000 |
07/12/2016 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,150 | 108,420 | 1,669,668,000 |
06/12/2016 | 15,400 | -0.45 ▼ | -2.84 | 15,650 | 15,800 | 15,300 | 130,930 | 2,016,322,000 |
05/12/2016 | 15,850 | 0.00 ■■ | 0.00 | 15,850 | 16,100 | 15,500 | 89,110 | 1,412,393,500 |
02/12/2016 | 15,850 | 0.55 ▲ | 3.59 | 15,300 | 16,150 | 15,300 | 165,830 | 2,628,405,500 |
01/12/2016 | 15,300 | -0.30 ▼ | -1.92 | 15,600 | 15,700 | 15,300 | 80,290 | 1,228,437,000 |
30/11/2016 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,900 | 15,250 | 181,180 | 2,826,408,000 |
29/11/2016 | 15,700 | -0.50 ▼ | -3.09 | 15,800 | 16,300 | 15,700 | 138,000 | 2,166,600,000 |
28/11/2016 | 16,200 | -0.35 ▼ | -2.11 | 16,100 | 16,500 | 16,050 | 129,230 | 2,093,526,000 |
25/11/2016 | 16,550 | 0.25 ▲ | 1.53 | 16,500 | 16,800 | 16,400 | 479,150 | 7,929,932,500 |
24/11/2016 | 16,300 | 1.05 ▲ | 6.89 | 15,150 | 16,300 | 15,150 | 475,220 | 7,746,086,000 |
23/11/2016 | 15,250 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,100 | 157,700 | 2,404,925,000 |
22/11/2016 | 15,250 | -0.35 ▼ | -2.24 | 15,500 | 15,550 | 15,000 | 334,440 | 5,100,210,000 |
21/11/2016 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,450 | 140,830 | 2,196,948,000 |
18/11/2016 | 15,600 | -0.20 ▼ | -1.27 | 15,700 | 15,800 | 15,600 | 125,910 | 1,964,196,000 |
17/11/2016 | 15,800 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,700 | 131,300 | 2,074,540,000 |
16/11/2016 | 15,800 | 0.10 ▲ | 0.64 | 15,650 | 15,950 | 15,650 | 147,080 | 2,323,864,000 |
15/11/2016 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,900 | 15,600 | 384,680 | 6,039,476,000 |
14/11/2016 | 15,600 | -0.50 ▼ | -3.11 | 15,900 | 16,000 | 15,500 | 211,990 | 3,307,044,000 |
11/11/2016 | 16,100 | -0.20 ▼ | -1.23 | 16,500 | 16,500 | 16,000 | 84,560 | 1,361,416,000 |
10/11/2016 | 16,300 | 0.20 ▲ | 1.24 | 16,200 | 16,400 | 16,100 | 138,020 | 2,249,726,000 |
09/11/2016 | 16,100 | -0.80 ▼ | -4.73 | 16,900 | 16,900 | 15,750 | 330,960 | 5,328,456,000 |
08/11/2016 | 16,900 | 0.45 ▲ | 2.74 | 16,900 | 16,900 | 16,500 | 107,790 | 1,821,651,000 |
07/11/2016 | 16,450 | 0.05 ▲ | 0.30 | 16,650 | 16,700 | 16,350 | 116,700 | 1,919,715,000 |
04/11/2016 | 16,400 | -0.40 ▼ | -2.38 | 16,800 | 16,850 | 16,400 | 172,970 | 2,836,708,000 |
03/11/2016 | 16,800 | -0.25 ▼ | -1.47 | 17,000 | 17,000 | 16,500 | 271,910 | 4,568,088,000 |
02/11/2016 | 17,050 | -0.10 ▼ | -0.58 | 17,100 | 17,300 | 17,050 | 49,290 | 840,394,500 |
01/11/2016 | 17,150 | -0.35 ▼ | -2.00 | 17,400 | 17,400 | 17,150 | 103,650 | 1,777,597,500 |
31/10/2016 | 17,500 | 0.30 ▲ | 1.74 | 17,500 | 17,600 | 17,300 | 150,180 | 2,628,150,000 |
28/10/2016 | 17,700 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,600 | 148,160 | 2,622,432,000 |
27/10/2016 | 17,700 | 0.00 ■■ | 0.00 | 17,650 | 17,700 | 17,600 | 71,230 | 1,260,771,000 |
26/10/2016 | 17,700 | 0.00 ■■ | 0.00 | 17,600 | 17,850 | 17,500 | 113,000 | 2,000,100,000 |
25/10/2016 | 17,700 | 0.20 ▲ | 1.14 | 17,700 | 17,800 | 17,500 | 71,050 | 1,257,585,000 |
24/10/2016 | 17,500 | -0.20 ▼ | -1.13 | 17,750 | 18,000 | 17,500 | 213,220 | 3,731,350,000 |
21/10/2016 | 17,700 | -0.25 ▼ | -1.39 | 17,950 | 18,000 | 17,700 | 231,730 | 4,101,621,000 |
20/10/2016 | 17,950 | -0.15 ▼ | -0.83 | 18,000 | 18,100 | 17,950 | 155,780 | 2,796,251,000 |
19/10/2016 | 18,100 | -0.15 ▼ | -0.82 | 18,250 | 18,300 | 18,000 | 226,270 | 4,095,487,000 |
18/10/2016 | 18,250 | -0.15 ▼ | -0.82 | 18,400 | 18,400 | 18,000 | 123,930 | 2,261,722,500 |
17/10/2016 | 18,400 | 0.45 ▲ | 2.51 | 18,400 | 18,450 | 18,200 | 290,760 | 5,349,984,000 |
14/10/2016 | 17,950 | -0.05 ▼ | -0.28 | 18,200 | 18,200 | 17,800 | 308,620 | 5,539,729,000 |
13/10/2016 | 18,000 | 0.30 ▲ | 1.69 | 17,700 | 18,100 | 17,700 | 208,840 | 3,759,120,000 |
12/10/2016 | 17,700 | -0.10 ▼ | -0.56 | 17,950 | 17,950 | 17,600 | 158,440 | 2,804,388,000 |
11/10/2016 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,500 | 153,600 | 2,734,080,000 |
10/10/2016 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,100 | 17,750 | 127,820 | 2,287,978,000 |
07/10/2016 | 18,000 | -0.10 ▼ | -0.55 | 18,100 | 18,100 | 17,800 | 161,770 | 2,911,860,000 |
06/10/2016 | 18,100 | 0.30 ▲ | 1.69 | 18,000 | 18,600 | 17,900 | 189,930 | 3,437,733,000 |
05/10/2016 | 17,800 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,800 | 227,550 | 4,050,390,000 |
04/10/2016 | 17,900 | -0.65 ▼ | -3.50 | 18,500 | 18,550 | 17,700 | 314,670 | 5,632,593,000 |
03/10/2016 | 18,550 | -0.10 ▼ | -0.54 | 18,650 | 18,750 | 18,500 | 174,700 | 3,240,685,000 |
30/09/2016 | 18,650 | -0.05 ▼ | -0.27 | 18,900 | 18,900 | 18,650 | 249,280 | 4,649,072,000 |
29/09/2016 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 18,950 | 18,700 | 317,630 | 5,939,681,000 |
28/09/2016 | 18,800 | 0.00 ■■ | 0.00 | 18,900 | 19,000 | 18,700 | 204,390 | 3,842,532,000 |
27/09/2016 | 18,800 | 0.10 ▲ | 0.53 | 18,600 | 19,000 | 18,600 | 183,640 | 3,452,432,000 |
26/09/2016 | 18,700 | -0.20 ▼ | -1.06 | 19,000 | 19,100 | 18,700 | 256,050 | 4,788,135,000 |
23/09/2016 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,000 | 18,800 | 71,610 | 1,353,429,000 |
22/09/2016 | 19,000 | 0.40 ▲ | 2.15 | 18,700 | 19,200 | 18,700 | 268,380 | 5,099,220,000 |
21/09/2016 | 18,600 | -0.40 ▼ | -2.11 | 18,950 | 19,000 | 18,600 | 404,190 | 7,517,934,000 |
20/09/2016 | 19,000 | 0.50 ▲ | 2.70 | 18,500 | 19,100 | 18,400 | 291,340 | 5,535,460,000 |
19/09/2016 | 18,500 | -0.20 ▼ | -1.07 | 18,600 | 19,100 | 18,500 | 221,340 | 4,094,790,000 |
16/09/2016 | 18,700 | -0.10 ▼ | -0.53 | 19,200 | 19,200 | 18,600 | 194,740 | 3,641,638,000 |
15/09/2016 | 18,800 | -0.40 ▼ | -2.08 | 19,200 | 19,500 | 18,550 | 435,180 | 8,181,384,000 |
14/09/2016 | 19,200 | -0.60 ▼ | -3.03 | 19,600 | 19,800 | 19,200 | 529,600 | 10,168,320,000 |
13/09/2016 | 19,800 | 0.30 ▲ | 1.54 | 19,800 | 20,200 | 19,400 | 529,640 | 10,486,872,000 |
12/09/2016 | 19,500 | -1.20 ▼ | -5.80 | 20,500 | 20,600 | 19,500 | 496,160 | 9,675,120,000 |
09/09/2016 | 20,700 | -0.20 ▼ | -0.96 | 20,900 | 21,200 | 20,700 | 440,020 | 9,108,414,000 |
08/09/2016 | 20,900 | -0.10 ▼ | -0.48 | 21,100 | 21,400 | 20,800 | 420,360 | 8,785,524,000 |
07/09/2016 | 21,000 | -0.20 ▼ | -0.94 | 21,200 | 21,400 | 20,900 | 526,350 | 11,053,350,000 |
06/09/2016 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,400 | 21,000 | 586,720 | 12,438,464,000 |
05/09/2016 | 21,200 | 0.80 ▲ | 3.92 | 20,400 | 21,300 | 20,200 | 798,140 | 16,920,568,000 |
01/09/2016 | 20,400 | -0.20 ▼ | -0.97 | 20,400 | 20,700 | 20,200 | 328,640 | 6,704,256,000 |
31/08/2016 | 20,600 | 0.60 ▲ | 3.00 | 20,200 | 20,700 | 20,200 | 1,152,020 | 23,731,612,000 |
30/08/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,400 | 19,800 | 826,720 | 16,534,400,000 |
29/08/2016 | 20,000 | -0.40 ▼ | -1.96 | 20,400 | 20,900 | 20,000 | 714,910 | 14,298,200,000 |
26/08/2016 | 20,400 | 0.50 ▲ | 2.51 | 19,800 | 20,800 | 19,800 | 1,113,300 | 22,711,320,000 |
25/08/2016 | 19,900 | -0.20 ▼ | -1.00 | 20,000 | 20,000 | 19,800 | 212,790 | 4,234,521,000 |
24/08/2016 | 20,100 | -0.20 ▼ | -0.99 | 20,400 | 20,600 | 20,100 | 681,960 | 13,707,396,000 |
23/08/2016 | 20,300 | 0.60 ▲ | 3.05 | 19,700 | 20,400 | 19,500 | 895,920 | 18,187,176,000 |
22/08/2016 | 19,700 | 0.50 ▲ | 2.60 | 19,000 | 20,000 | 18,500 | 388,160 | 7,646,752,000 |
19/08/2016 | 19,200 | -0.80 ▼ | -4.00 | 20,000 | 20,000 | 19,100 | 537,450 | 10,319,040,000 |
18/08/2016 | 20,000 | -0.50 ▼ | -2.44 | 20,400 | 20,700 | 19,700 | 667,720 | 13,354,400,000 |
17/08/2016 | 20,500 | -0.40 ▼ | -1.91 | 20,800 | 20,800 | 20,300 | 453,760 | 9,302,080,000 |
16/08/2016 | 20,900 | 0.90 ▲ | 4.50 | 20,300 | 21,000 | 20,300 | 806,580 | 16,857,522,000 |
15/08/2016 | 20,000 | 0.70 ▲ | 3.63 | 19,400 | 20,000 | 19,300 | 787,940 | 15,758,800,000 |
12/08/2016 | 19,300 | 0.60 ▲ | 3.21 | 19,300 | 20,000 | 18,900 | 997,530 | 19,252,329,000 |
11/08/2016 | 18,700 | 1.20 ▲ | 6.86 | 17,500 | 18,700 | 17,500 | 708,770 | 13,253,999,000 |
10/08/2016 | 17,500 | -0.30 ▼ | -1.69 | 17,900 | 17,900 | 17,500 | 367,380 | 6,429,150,000 |
09/08/2016 | 17,800 | 0.70 ▲ | 4.09 | 17,400 | 17,900 | 17,300 | 448,000 | 7,974,400,000 |
08/08/2016 | 17,100 | -0.10 ▼ | -0.58 | 17,000 | 17,300 | 16,900 | 253,150 | 4,328,865,000 |
05/08/2016 | 17,200 | -0.30 ▼ | -1.71 | 17,100 | 17,400 | 16,600 | 862,440 | 14,833,968,000 |
04/08/2016 | 17,500 | -1.30 ▼ | -6.91 | 18,900 | 19,500 | 17,500 | 673,880 | 11,792,900,000 |
03/08/2016 | 18,800 | -1.00 ▼ | -5.05 | 19,500 | 19,800 | 18,800 | 594,200 | 11,170,960,000 |
02/08/2016 | 19,800 | -0.50 ▼ | -2.46 | 20,100 | 20,400 | 19,700 | 329,110 | 6,516,378,000 |
01/08/2016 | 20,300 | -0.40 ▼ | -1.93 | 20,900 | 20,900 | 20,300 | 104,060 | 2,112,418,000 |
29/07/2016 | 20,700 | -0.20 ▼ | -0.96 | 20,800 | 20,900 | 20,400 | 129,260 | 2,675,682,000 |
28/07/2016 | 20,900 | 0.60 ▲ | 2.96 | 20,200 | 21,700 | 20,100 | 425,840 | 8,900,056,000 |
27/07/2016 | 20,300 | -0.20 ▼ | -0.98 | 20,300 | 20,500 | 20,200 | 196,930 | 3,997,679,000 |
26/07/2016 | 20,500 | -0.10 ▼ | -0.49 | 20,200 | 20,700 | 20,000 | 455,750 | 9,342,875,000 |
25/07/2016 | 20,600 | -1.20 ▼ | -5.50 | 21,300 | 21,600 | 20,500 | 383,560 | 7,901,336,000 |
22/07/2016 | 21,800 | -1.00 ▼ | -4.39 | 22,700 | 22,800 | 21,400 | 747,990 | 16,306,182,000 |
21/07/2016 | 22,800 | -0.50 ▼ | -2.15 | 23,300 | 23,400 | 22,800 | 404,500 | 9,222,600,000 |
20/07/2016 | 23,300 | -0.30 ▼ | -1.27 | 23,600 | 23,800 | 23,100 | 166,980 | 3,890,634,000 |
19/07/2016 | 23,600 | 0.30 ▲ | 1.29 | 23,400 | 23,900 | 23,400 | 503,630 | 11,885,668,000 |
18/07/2016 | 23,300 | 0.30 ▲ | 1.30 | 22,900 | 23,800 | 22,800 | 279,500 | 6,512,350,000 |
15/07/2016 | 23,000 | -1.00 ▼ | -4.17 | 24,000 | 24,000 | 22,900 | 643,860 | 14,808,780,000 |
14/07/2016 | 24,000 | -0.50 ▼ | -2.04 | 24,400 | 24,500 | 24,000 | 682,160 | 16,371,840,000 |
13/07/2016 | 24,500 | -0.30 ▼ | -1.21 | 24,700 | 25,100 | 24,500 | 450,040 | 11,025,980,000 |
12/07/2016 | 24,800 | 0.00 ■■ | 0.00 | 24,900 | 25,000 | 24,500 | 275,260 | 6,826,448,000 |
11/07/2016 | 24,800 | -0.30 ▼ | -1.20 | 25,000 | 25,300 | 24,500 | 441,600 | 10,951,680,000 |
08/07/2016 | 25,100 | -0.40 ▼ | -1.57 | 25,500 | 25,600 | 25,100 | 547,240 | 13,735,724,000 |
07/07/2016 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 26,000 | 25,400 | 375,110 | 9,565,305,000 |
06/07/2016 | 25,600 | -0.10 ▼ | -0.39 | 25,600 | 25,800 | 25,400 | 279,290 | 7,149,824,000 |
05/07/2016 | 25,700 | 0.30 ▲ | 1.18 | 25,600 | 26,300 | 25,400 | 804,920 | 20,686,444,000 |
04/07/2016 | 25,400 | 0.10 ▲ | 0.40 | 25,500 | 25,600 | 25,300 | 277,700 | 7,053,580,000 |
01/07/2016 | 25,300 | 0.10 ▲ | 0.40 | 25,100 | 25,700 | 25,100 | 559,820 | 14,163,446,000 |
30/06/2016 | 25,200 | -0.30 ▼ | -1.18 | 25,600 | 25,900 | 23,900 | 421,100 | 10,611,720,000 |
29/06/2016 | 25,500 | 0.20 ▲ | 0.79 | 25,400 | 25,600 | 25,400 | 265,610 | 6,773,055,000 |
28/06/2016 | 25,300 | -0.30 ▼ | -1.17 | 25,300 | 25,500 | 25,200 | 157,970 | 3,996,641,000 |
27/06/2016 | 25,600 | -0.10 ▼ | -0.39 | 25,200 | 25,600 | 24,800 | 496,290 | 12,705,024,000 |
24/06/2016 | 25,700 | -1.00 ▼ | -3.75 | 26,500 | 26,500 | 24,900 | 950,720 | 24,433,504,000 |
23/06/2016 | 26,700 | 0.50 ▲ | 1.91 | 26,200 | 26,700 | 26,200 | 798,830 | 21,328,761,000 |
22/06/2016 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,400 | 26,100 | 282,160 | 7,392,592,000 |
21/06/2016 | 26,200 | 0.30 ▲ | 1.16 | 25,800 | 26,800 | 25,800 | 678,270 | 17,770,674,000 |
20/06/2016 | 25,900 | 0.20 ▲ | 0.78 | 25,700 | 26,000 | 25,600 | 325,800 | 8,438,220,000 |
17/06/2016 | 25,700 | -0.20 ▼ | -0.77 | 26,000 | 26,000 | 25,700 | 261,710 | 6,725,947,000 |
16/06/2016 | 25,900 | 0.00 ■■ | 0.00 | 26,000 | 26,200 | 25,800 | 487,480 | 12,625,732,000 |
15/06/2016 | 25,900 | -0.10 ▼ | -0.38 | 26,000 | 26,200 | 25,800 | 207,160 | 5,365,444,000 |
14/06/2016 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,300 | 25,900 | 340,730 | 8,858,980,000 |
13/06/2016 | 26,000 | -0.60 ▼ | -2.26 | 26,600 | 26,600 | 26,000 | 435,550 | 11,324,300,000 |
10/06/2016 | 26,600 | 0.10 ▲ | 0.38 | 26,300 | 27,000 | 26,300 | 559,820 | 14,891,212,000 |
09/06/2016 | 26,500 | 0.10 ▲ | 0.38 | 26,400 | 26,500 | 26,200 | 337,950 | 8,955,675,000 |
08/06/2016 | 26,400 | 0.20 ▲ | 0.76 | 26,500 | 26,500 | 26,300 | 301,430 | 7,957,752,000 |
07/06/2016 | 26,200 | -0.10 ▼ | -0.38 | 26,400 | 26,400 | 26,200 | 243,990 | 6,392,538,000 |
06/06/2016 | 26,300 | -0.20 ▼ | -0.75 | 26,600 | 26,700 | 26,200 | 407,470 | 10,716,461,000 |
03/06/2016 | 26,500 | -0.30 ▼ | -1.12 | 26,900 | 26,900 | 26,500 | 306,680 | 8,127,020,000 |
02/06/2016 | 26,800 | 0.00 ■■ | 0.00 | 26,900 | 27,000 | 26,700 | 279,340 | 7,486,312,000 |
01/06/2016 | 26,800 | 0.50 ▲ | 1.90 | 26,300 | 27,000 | 26,300 | 371,640 | 9,959,952,000 |
31/05/2016 | 26,300 | -0.20 ▼ | -0.75 | 26,700 | 26,700 | 26,200 | 454,810 | 11,961,503,000 |
30/05/2016 | 26,500 | -0.10 ▼ | -0.38 | 26,900 | 26,900 | 26,400 | 401,580 | 10,641,870,000 |
27/05/2016 | 26,600 | 0.00 ■■ | 0.00 | 26,500 | 26,800 | 26,500 | 241,930 | 6,435,338,000 |
26/05/2016 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 27,100 | 26,500 | 787,730 | 20,953,618,000 |
25/05/2016 | 26,500 | -0.60 ▼ | -2.21 | 27,300 | 27,400 | 26,500 | 641,500 | 16,999,750,000 |
24/05/2016 | 27,100 | -0.60 ▼ | -2.17 | 27,700 | 27,700 | 27,000 | 555,370 | 15,050,527,000 |
23/05/2016 | 27,700 | -0.20 ▼ | -0.72 | 28,000 | 28,600 | 27,700 | 487,460 | 13,502,642,000 |
20/05/2016 | 27,900 | 0.30 ▲ | 1.09 | 27,700 | 28,200 | 27,700 | 478,420 | 13,347,918,000 |
19/05/2016 | 27,600 | 0.80 ▲ | 2.99 | 26,800 | 27,900 | 26,700 | 854,630 | 23,587,788,000 |
18/05/2016 | 26,800 | -0.10 ▼ | -0.37 | 27,200 | 27,400 | 26,700 | 637,050 | 17,072,940,000 |
17/05/2016 | 26,900 | 0.60 ▲ | 2.28 | 26,800 | 27,200 | 26,800 | 637,910 | 17,159,779,000 |
16/05/2016 | 26,300 | -0.10 ▼ | -0.38 | 26,300 | 26,500 | 26,200 | 219,860 | 5,782,318,000 |
13/05/2016 | 26,400 | -0.10 ▼ | -0.38 | 26,500 | 26,600 | 26,200 | 291,850 | 7,704,840,000 |
12/05/2016 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,800 | 26,400 | 407,010 | 10,785,765,000 |
11/05/2016 | 26,500 | 0.40 ▲ | 1.53 | 26,300 | 26,600 | 26,100 | 383,820 | 10,171,230,000 |
10/05/2016 | 26,100 | -0.30 ▼ | -1.14 | 25,900 | 26,700 | 25,800 | 553,590 | 14,448,699,000 |
09/05/2016 | 26,400 | -0.70 ▼ | -2.58 | 27,100 | 27,300 | 26,400 | 417,740 | 11,028,336,000 |
06/05/2016 | 27,100 | 0.10 ▲ | 0.37 | 28,000 | 28,000 | 27,100 | 1,092,280 | 29,600,788,000 |
05/05/2016 | 27,000 | 1.70 ▲ | 6.72 | 25,500 | 27,000 | 25,400 | 1,201,540 | 32,441,580,000 |
04/05/2016 | 25,300 | -0.10 ▼ | -0.39 | 25,400 | 25,600 | 25,100 | 295,770 | 7,482,981,000 |
29/04/2016 | 25,400 | 0.00 ■■ | 0.00 | 25,300 | 25,800 | 25,300 | 230,910 | 5,865,114,000 |
28/04/2016 | 25,400 | -0.30 ▼ | -1.17 | 25,800 | 25,800 | 25,200 | 462,020 | 11,735,308,000 |
27/04/2016 | 25,700 | -0.30 ▼ | -1.15 | 26,000 | 26,100 | 25,500 | 298,940 | 7,682,758,000 |
26/04/2016 | 26,000 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 25,800 | 264,580 | 6,879,080,000 |
25/04/2016 | 26,000 | 0.70 ▲ | 2.77 | 25,300 | 26,400 | 25,300 | 729,250 | 18,960,500,000 |
22/04/2016 | 25,300 | 0.10 ▲ | 0.40 | 25,400 | 25,500 | 24,900 | 465,550 | 11,778,415,000 |
21/04/2016 | 25,200 | 0.30 ▲ | 1.20 | 24,900 | 25,400 | 24,900 | 244,110 | 6,151,572,000 |
20/04/2016 | 24,900 | -0.70 ▼ | -2.73 | 25,500 | 25,800 | 24,800 | 743,690 | 18,517,881,000 |
19/04/2016 | 25,600 | -1.00 ▼ | -3.76 | 26,500 | 26,500 | 25,600 | 858,660 | 21,981,696,000 |
15/04/2016 | 26,600 | -0.20 ▼ | -0.75 | 26,800 | 27,000 | 26,500 | 343,870 | 9,146,942,000 |
14/04/2016 | 26,800 | -0.20 ▼ | -0.74 | 27,100 | 27,100 | 26,800 | 372,690 | 9,988,092,000 |
13/04/2016 | 27,000 | 0.20 ▲ | 0.75 | 27,000 | 27,400 | 26,700 | 798,600 | 21,562,200,000 |
12/04/2016 | 26,800 | -1.20 ▼ | -4.29 | 27,800 | 27,800 | 26,700 | 1,228,370 | 32,920,316,000 |
11/04/2016 | 28,000 | -0.40 ▼ | -1.41 | 28,300 | 28,300 | 27,600 | 1,168,250 | 32,711,000,000 |
08/04/2016 | 28,400 | -0.10 ▼ | -0.35 | 28,600 | 29,700 | 28,200 | 1,136,200 | 32,268,080,000 |
07/04/2016 | 28,500 | 0.40 ▲ | 1.42 | 28,400 | 28,600 | 28,100 | 319,490 | 9,105,465,000 |
06/04/2016 | 28,100 | 0.20 ▲ | 0.72 | 27,800 | 28,200 | 27,800 | 213,700 | 6,004,970,000 |
05/04/2016 | 27,900 | 0.40 ▲ | 1.45 | 27,500 | 27,900 | 27,500 | 264,740 | 7,386,246,000 |
04/04/2016 | 27,500 | -0.20 ▼ | -0.72 | 27,500 | 28,000 | 27,500 | 237,390 | 6,528,225,000 |
01/04/2016 | 27,700 | -0.50 ▼ | -1.77 | 28,200 | 28,300 | 27,700 | 387,840 | 10,743,168,000 |
31/03/2016 | 28,200 | -0.60 ▼ | -2.08 | 28,800 | 29,000 | 28,100 | 340,030 | 9,588,846,000 |
30/03/2016 | 28,800 | 0.00 ■■ | 0.00 | 28,700 | 29,300 | 28,700 | 367,020 | 10,570,176,000 |
29/03/2016 | 28,800 | 0.10 ▲ | 0.35 | 29,000 | 29,500 | 28,700 | 419,760 | 12,089,088,000 |
28/03/2016 | 28,700 | 0.10 ▲ | 0.35 | 28,500 | 29,000 | 28,500 | 256,060 | 7,348,922,000 |
25/03/2016 | 28,600 | -0.30 ▼ | -1.04 | 28,600 | 29,100 | 28,300 | 578,020 | 16,531,372,000 |
24/03/2016 | 28,900 | -0.50 ▼ | -1.70 | 29,400 | 29,400 | 28,900 | 545,440 | 15,763,216,000 |
23/03/2016 | 29,400 | 0.30 ▲ | 1.03 | 29,100 | 29,600 | 29,100 | 328,580 | 9,660,252,000 |
22/03/2016 | 29,100 | -0.50 ▼ | -1.69 | 29,600 | 29,600 | 29,000 | 736,840 | 21,442,044,000 |
21/03/2016 | 29,600 | -1.00 ▼ | -3.27 | 30,600 | 30,600 | 29,600 | 944,940 | 27,970,224,000 |
18/03/2016 | 30,600 | -0.10 ▼ | -0.33 | 30,600 | 31,000 | 30,400 | 390,050 | 11,935,530,000 |
17/03/2016 | 30,700 | 0.30 ▲ | 0.99 | 30,800 | 31,300 | 30,700 | 599,480 | 18,404,036,000 |
16/03/2016 | 30,400 | -0.20 ▼ | -0.65 | 30,900 | 30,900 | 30,400 | 582,010 | 17,693,104,000 |
15/03/2016 | 30,600 | -0.60 ▼ | -1.92 | 30,900 | 31,400 | 30,500 | 789,040 | 24,144,624,000 |
14/03/2016 | 31,200 | -0.20 ▼ | -0.64 | 31,600 | 32,000 | 31,200 | 559,420 | 17,453,904,000 |
11/03/2016 | 31,400 | 0.30 ▲ | 0.96 | 31,200 | 31,800 | 30,800 | 832,620 | 26,144,268,000 |
10/03/2016 | 31,100 | 0.50 ▲ | 1.63 | 30,800 | 31,200 | 30,600 | 435,280 | 13,537,208,000 |
09/03/2016 | 30,600 | 0.40 ▲ | 1.32 | 30,200 | 30,800 | 30,200 | 399,830 | 12,234,798,000 |
08/03/2016 | 30,200 | -0.60 ▼ | -1.95 | 30,700 | 30,900 | 30,200 | 851,830 | 25,725,266,000 |
07/03/2016 | 30,800 | -0.70 ▼ | -2.22 | 31,500 | 31,700 | 30,800 | 591,820 | 18,228,056,000 |
04/03/2016 | 31,500 | 1.00 ▲ | 3.28 | 30,600 | 31,800 | 30,400 | 845,800 | 26,642,700,000 |
03/03/2016 | 30,500 | -0.30 ▼ | -0.97 | 30,800 | 31,000 | 30,400 | 721,910 | 22,018,255,000 |
02/03/2016 | 30,800 | 0.00 ■■ | 0.00 | 31,100 | 31,400 | 30,700 | 877,710 | 27,033,468,000 |
01/03/2016 | 30,800 | 0.40 ▲ | 1.32 | 30,400 | 31,300 | 30,100 | 851,670 | 26,231,436,000 |
29/02/2016 | 30,400 | 0.30 ▲ | 1.00 | 30,500 | 30,900 | 30,200 | 1,096,780 | 33,342,112,000 |
26/02/2016 | 30,100 | 1.30 ▲ | 4.51 | 29,100 | 30,500 | 28,900 | 1,228,150 | 36,967,315,000 |
25/02/2016 | 28,800 | 0.10 ▲ | 0.35 | 28,900 | 29,300 | 28,600 | 849,540 | 24,466,752,000 |
24/02/2016 | 28,700 | -0.10 ▼ | -0.35 | 28,600 | 28,900 | 28,500 | 432,570 | 12,414,759,000 |
23/02/2016 | 28,800 | -0.30 ▼ | -1.03 | 29,500 | 29,600 | 28,800 | 746,990 | 21,513,312,000 |
22/02/2016 | 29,100 | 1.10 ▲ | 3.93 | 28,100 | 29,500 | 28,100 | 781,440 | 22,739,904,000 |
19/02/2016 | 28,000 | -0.30 ▼ | -1.06 | 28,300 | 28,300 | 27,900 | 328,880 | 9,208,640,000 |
18/02/2016 | 28,300 | 0.50 ▲ | 1.80 | 28,200 | 28,500 | 28,100 | 479,030 | 13,556,549,000 |
17/02/2016 | 28,300 | 0.20 ▲ | 0.71 | 28,400 | 28,700 | 27,900 | 600,410 | 16,991,603,000 |
16/02/2016 | 28,100 | 0.10 ▲ | 0.36 | 28,200 | 28,400 | 28,000 | 277,280 | 7,791,568,000 |
15/02/2016 | 28,000 | -0.50 ▼ | -1.75 | 28,300 | 28,400 | 27,700 | 283,060 | 7,925,680,000 |
05/02/2016 | 28,500 | 0.30 ▲ | 1.06 | 28,400 | 28,500 | 28,100 | 204,660 | 5,832,810,000 |
04/02/2016 | 28,200 | -0.10 ▼ | -0.35 | 28,900 | 28,900 | 28,200 | 100,870 | 2,844,534,000 |
03/02/2016 | 28,300 | 0.00 ■■ | 0.00 | 27,700 | 28,800 | 27,700 | 210,540 | 5,958,282,000 |
02/02/2016 | 28,300 | -0.70 ▼ | -2.41 | 28,800 | 28,900 | 28,200 | 507,060 | 14,349,798,000 |
01/02/2016 | 29,000 | -0.40 ▼ | -1.36 | 29,700 | 29,700 | 29,000 | 482,930 | 14,004,970,000 |
29/01/2016 | 29,400 | 0.00 ■■ | 0.00 | 29,700 | 29,800 | 29,300 | 504,040 | 14,818,776,000 |
28/01/2016 | 29,400 | 0.70 ▲ | 2.44 | 28,900 | 29,500 | 28,400 | 888,130 | 26,111,022,000 |
27/01/2016 | 28,700 | 0.70 ▲ | 2.50 | 28,300 | 28,800 | 28,300 | 529,350 | 15,192,345,000 |
26/01/2016 | 28,000 | -0.80 ▼ | -2.78 | 27,800 | 28,800 | 27,600 | 803,810 | 22,506,680,000 |
25/01/2016 | 28,800 | 1.80 ▲ | 6.67 | 27,500 | 28,800 | 27,500 | 862,390 | 24,836,832,000 |
22/01/2016 | 27,000 | 0.50 ▲ | 1.89 | 26,800 | 27,200 | 26,300 | 617,160 | 16,663,320,000 |
21/01/2016 | 26,500 | 0.20 ▲ | 0.76 | 26,000 | 27,200 | 25,800 | 601,620 | 15,942,930,000 |
20/01/2016 | 26,300 | -0.70 ▼ | -2.59 | 26,600 | 27,200 | 26,300 | 357,690 | 9,407,247,000 |
19/01/2016 | 27,000 | 1.20 ▲ | 4.65 | 26,300 | 27,000 | 25,900 | 551,220 | 14,882,940,000 |
18/01/2016 | 25,800 | -1.40 ▼ | -5.15 | 26,800 | 26,800 | 25,300 | 1,032,920 | 26,649,336,000 |
15/01/2016 | 27,200 | -0.50 ▼ | -1.81 | 28,000 | 28,000 | 27,000 | 465,870 | 12,671,664,000 |
14/01/2016 | 27,700 | -0.20 ▼ | -0.72 | 27,500 | 27,800 | 27,200 | 647,960 | 17,948,492,000 |
13/01/2016 | 27,900 | -0.60 ▼ | -2.11 | 28,500 | 29,100 | 27,800 | 548,240 | 15,295,896,000 |
12/01/2016 | 28,500 | 1.40 ▲ | 5.17 | 27,100 | 28,500 | 27,000 | 577,590 | 16,461,315,000 |
11/01/2016 | 27,100 | -0.50 ▼ | -1.81 | 27,400 | 27,700 | 27,000 | 535,050 | 14,499,855,000 |
08/01/2016 | 27,600 | -1.20 ▼ | -4.17 | 28,400 | 28,600 | 27,500 | 996,150 | 27,493,740,000 |
07/01/2016 | 28,800 | -1.50 ▼ | -4.95 | 30,100 | 30,200 | 28,700 | 1,141,590 | 32,877,792,000 |
06/01/2016 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,500 | 30,100 | 299,420 | 9,072,426,000 |
05/01/2016 | 30,300 | -0.10 ▼ | -0.33 | 30,400 | 30,700 | 30,200 | 454,510 | 13,771,653,000 |
04/01/2016 | 30,400 | -0.40 ▼ | -1.30 | 31,000 | 31,200 | 30,400 | 329,330 | 10,011,632,000 |
31/12/2015 | 30,800 | -0.40 ▼ | -1.28 | 30,800 | 31,300 | 30,700 | 192,890 | 5,941,012,000 |
30/12/2015 | 31,200 | -0.30 ▼ | -0.95 | 31,700 | 31,700 | 31,000 | 497,930 | 15,535,416,000 |
29/12/2015 | 31,500 | 1.10 ▲ | 3.62 | 30,400 | 31,500 | 30,300 | 408,780 | 12,876,570,000 |
28/12/2015 | 30,400 | 0.10 ▲ | 0.33 | 30,500 | 30,700 | 30,100 | 505,450 | 15,365,680,000 |
25/12/2015 | 30,300 | -0.60 ▼ | -1.94 | 30,800 | 30,900 | 30,300 | 652,300 | 19,764,690,000 |
24/12/2015 | 30,900 | -0.20 ▼ | -0.64 | 31,100 | 31,400 | 30,900 | 209,590 | 6,476,331,000 |
23/12/2015 | 31,100 | -0.20 ▼ | -0.64 | 31,300 | 31,300 | 30,800 | 645,550 | 20,076,605,000 |
22/12/2015 | 31,300 | -0.60 ▼ | -1.88 | 31,800 | 32,000 | 31,300 | 265,830 | 8,320,479,000 |
21/12/2015 | 31,900 | -0.60 ▼ | -1.85 | 32,500 | 32,500 | 31,700 | 600,060 | 19,141,914,000 |
18/12/2015 | 32,500 | -0.10 ▼ | -0.31 | 32,600 | 32,900 | 32,200 | 391,540 | 12,725,050,000 |
17/12/2015 | 32,600 | 0.30 ▲ | 0.93 | 32,500 | 32,700 | 32,300 | 435,330 | 14,191,758,000 |
16/12/2015 | 32,300 | 0.00 ■■ | 0.00 | 32,300 | 32,900 | 32,300 | 663,300 | 21,424,590,000 |
15/12/2015 | 32,300 | 0.50 ▲ | 1.57 | 32,000 | 32,400 | 31,700 | 562,510 | 18,169,073,000 |
14/12/2015 | 31,800 | -0.40 ▼ | -1.24 | 32,200 | 32,500 | 31,800 | 479,900 | 15,260,820,000 |
11/12/2015 | 32,200 | 0.90 ▲ | 2.88 | 31,200 | 32,700 | 31,200 | 752,470 | 24,229,534,000 |
10/12/2015 | 31,300 | -0.70 ▼ | -2.19 | 31,500 | 32,000 | 31,300 | 863,810 | 27,037,253,000 |
09/12/2015 | 32,000 | -0.80 ▼ | -2.44 | 33,000 | 33,500 | 32,000 | 983,730 | 31,479,360,000 |
08/12/2015 | 32,800 | 2.10 ▲ | 6.84 | 30,500 | 32,800 | 30,500 | 1,268,430 | 41,604,504,000 |
07/12/2015 | 30,700 | 0.60 ▲ | 1.99 | 30,100 | 31,300 | 30,000 | 1,797,460 | 55,182,022,000 |
04/12/2015 | 30,100 | -0.70 ▼ | -2.27 | 30,700 | 30,700 | 30,000 | 774,040 | 23,298,604,000 |
03/12/2015 | 30,800 | -0.40 ▼ | -1.28 | 31,200 | 31,200 | 30,800 | 352,740 | 10,864,392,000 |
02/12/2015 | 31,200 | -0.10 ▼ | -0.32 | 31,400 | 31,600 | 31,100 | 354,820 | 11,070,384,000 |
01/12/2015 | 31,300 | 0.60 ▲ | 1.95 | 30,700 | 31,400 | 30,600 | 517,740 | 16,205,262,000 |
30/11/2015 | 30,700 | 0.00 ■■ | 0.00 | 30,400 | 30,700 | 30,200 | 499,610 | 15,338,027,000 |
27/11/2015 | 30,700 | -0.70 ▼ | -2.23 | 31,500 | 31,700 | 30,600 | 1,056,160 | 32,424,112,000 |
26/11/2015 | 31,400 | -1.00 ▼ | -3.09 | 32,400 | 32,400 | 31,400 | 858,000 | 26,941,200,000 |
25/11/2015 | 32,400 | -0.50 ▼ | -1.52 | 32,900 | 32,900 | 32,300 | 568,230 | 18,410,652,000 |
24/11/2015 | 32,900 | -0.50 ▼ | -1.50 | 33,400 | 33,500 | 32,700 | 433,780 | 14,271,362,000 |
23/11/2015 | 33,400 | -0.10 ▼ | -0.30 | 33,400 | 33,600 | 33,300 | 272,720 | 9,108,848,000 |
20/11/2015 | 33,500 | -0.10 ▼ | -0.30 | 33,900 | 33,900 | 33,500 | 262,030 | 8,778,005,000 |
19/11/2015 | 33,600 | 0.10 ▲ | 0.30 | 33,500 | 34,200 | 33,500 | 448,730 | 15,077,328,000 |
18/11/2015 | 33,500 | 0.40 ▲ | 1.21 | 33,300 | 33,700 | 33,100 | 317,040 | 10,620,840,000 |
17/11/2015 | 33,100 | -0.20 ▼ | -0.60 | 33,500 | 33,800 | 33,100 | 358,990 | 11,882,569,000 |
16/11/2015 | 33,300 | -0.70 ▼ | -2.06 | 34,000 | 34,000 | 33,300 | 411,500 | 13,702,950,000 |
13/11/2015 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,400 | 33,800 | 502,000 | 17,068,000,000 |
12/11/2015 | 34,000 | -0.30 ▼ | -0.87 | 34,100 | 34,500 | 33,300 | 765,610 | 26,030,740,000 |
11/11/2015 | 34,300 | -0.30 ▼ | -0.87 | 34,500 | 34,800 | 34,300 | 300,070 | 10,292,401,000 |
10/11/2015 | 34,600 | -0.50 ▼ | -1.42 | 35,000 | 35,000 | 34,500 | 594,190 | 20,558,974,000 |
09/11/2015 | 35,100 | -0.90 ▼ | -2.50 | 36,100 | 36,100 | 35,000 | 352,000 | 12,355,200,000 |
06/11/2015 | 36,000 | 0.80 ▲ | 2.27 | 35,600 | 36,200 | 35,400 | 767,190 | 27,618,840,000 |
05/11/2015 | 35,200 | 0.60 ▲ | 1.73 | 34,500 | 35,600 | 34,500 | 499,530 | 17,583,456,000 |
04/11/2015 | 34,600 | -0.40 ▼ | -1.14 | 35,100 | 35,300 | 34,600 | 532,860 | 18,436,956,000 |
03/11/2015 | 35,000 | 0.20 ▲ | 0.57 | 34,800 | 35,000 | 34,600 | 401,640 | 14,057,400,000 |
02/11/2015 | 34,800 | -0.50 ▼ | -1.42 | 35,600 | 35,600 | 34,800 | 431,510 | 15,016,548,000 |
30/10/2015 | 35,300 | -0.50 ▼ | -1.40 | 35,800 | 35,900 | 35,300 | 247,060 | 8,721,218,000 |
29/10/2015 | 35,800 | 0.60 ▲ | 1.70 | 35,400 | 35,900 | 35,400 | 428,860 | 15,353,188,000 |
28/10/2015 | 35,200 | -0.40 ▼ | -1.12 | 35,600 | 35,700 | 35,100 | 689,820 | 24,281,664,000 |
27/10/2015 | 35,600 | -0.30 ▼ | -0.84 | 35,700 | 36,000 | 35,400 | 679,980 | 24,207,288,000 |
26/10/2015 | 35,900 | -0.50 ▼ | -1.37 | 36,700 | 36,700 | 35,800 | 1,162,690 | 41,740,571,000 |
23/10/2015 | 36,400 | 0.00 ■■ | 0.00 | 36,400 | 36,900 | 36,300 | 491,050 | 17,874,220,000 |
22/10/2015 | 36,400 | 0.40 ▲ | 1.11 | 35,800 | 36,800 | 35,800 | 424,830 | 15,463,812,000 |
21/10/2015 | 36,000 | -0.40 ▼ | -1.10 | 36,500 | 36,700 | 35,900 | 760,190 | 27,366,840,000 |
20/10/2015 | 36,400 | -0.70 ▼ | -1.89 | 37,100 | 37,200 | 36,400 | 691,360 | 25,165,504,000 |
19/10/2015 | 37,100 | 0.10 ▲ | 0.27 | 37,100 | 37,400 | 37,000 | 673,410 | 24,983,511,000 |
16/10/2015 | 37,000 | -0.40 ▼ | -1.07 | 37,500 | 37,600 | 36,900 | 1,030,770 | 38,138,490,000 |
15/10/2015 | 37,400 | 0.20 ▲ | 0.54 | 37,400 | 37,600 | 37,300 | 530,250 | 19,831,350,000 |
14/10/2015 | 37,200 | -0.30 ▼ | -0.80 | 37,900 | 37,900 | 37,200 | 528,790 | 19,670,988,000 |
13/10/2015 | 37,500 | 0.50 ▲ | 1.35 | 37,200 | 37,700 | 37,100 | 765,740 | 28,715,250,000 |
12/10/2015 | 37,000 | -0.40 ▼ | -1.07 | 37,300 | 37,700 | 36,800 | 1,129,400 | 41,787,800,000 |
09/10/2015 | 37,400 | -0.60 ▼ | -1.58 | 38,300 | 38,300 | 37,400 | 995,810 | 37,243,294,000 |
08/10/2015 | 38,000 | 0.20 ▲ | 0.53 | 37,800 | 38,500 | 37,800 | 737,560 | 28,027,280,000 |
07/10/2015 | 37,800 | -1.30 ▼ | -3.32 | 39,000 | 39,000 | 37,700 | 1,557,610 | 58,877,658,000 |
06/10/2015 | 39,100 | 0.80 ▲ | 2.09 | 40,800 | 40,800 | 39,100 | 1,740,130 | 68,039,083,000 |
05/10/2015 | 38,300 | 1.80 ▲ | 4.93 | 37,500 | 38,400 | 37,400 | 2,139,880 | 81,957,404,000 |
02/10/2015 | 36,500 | 0.50 ▲ | 1.39 | 36,000 | 36,800 | 35,900 | 469,080 | 17,121,420,000 |
01/10/2015 | 36,000 | -0.70 ▼ | -1.91 | 36,800 | 36,800 | 36,000 | 617,460 | 22,228,560,000 |
30/09/2015 | 36,700 | 0.00 ■■ | 0.00 | 37,000 | 37,200 | 36,700 | 470,860 | 17,280,562,000 |
29/09/2015 | 36,700 | -0.60 ▼ | -1.61 | 37,300 | 37,300 | 36,400 | 857,120 | 31,456,304,000 |
28/09/2015 | 37,300 | -0.20 ▼ | -0.53 | 38,000 | 38,100 | 37,300 | 730,220 | 27,237,206,000 |
25/09/2015 | 37,500 | 0.70 ▲ | 1.90 | 37,000 | 37,600 | 36,600 | 813,920 | 30,522,000,000 |
24/09/2015 | 36,800 | -0.10 ▼ | -0.27 | 37,000 | 37,300 | 36,800 | 399,670 | 14,707,856,000 |
23/09/2015 | 36,900 | 0.20 ▲ | 0.54 | 36,500 | 37,300 | 36,400 | 718,600 | 26,516,340,000 |
22/09/2015 | 36,700 | -0.20 ▼ | -0.54 | 36,800 | 37,100 | 36,500 | 384,810 | 14,122,527,000 |
21/09/2015 | 36,900 | 0.90 ▲ | 2.50 | 36,300 | 37,500 | 36,000 | 931,690 | 34,379,361,000 |
18/09/2015 | 36,000 | 1.60 ▲ | 4.65 | 35,500 | 36,200 | 35,200 | 813,630 | 29,290,680,000 |
17/09/2015 | 34,400 | 0.40 ▲ | 1.18 | 34,300 | 34,800 | 34,200 | 213,570 | 7,346,808,000 |
16/09/2015 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,300 | 34,000 | 106,390 | 3,617,260,000 |
15/09/2015 | 34,000 | -0.10 ▼ | -0.29 | 33,900 | 34,300 | 33,900 | 244,730 | 8,320,820,000 |
14/09/2015 | 34,100 | -0.70 ▼ | -2.01 | 34,800 | 34,800 | 34,000 | 337,160 | 11,497,156,000 |
11/09/2015 | 34,800 | -0.10 ▼ | -0.29 | 34,900 | 35,100 | 34,700 | 270,030 | 9,397,044,000 |
10/09/2015 | 34,900 | -0.20 ▼ | -0.57 | 35,100 | 35,300 | 34,700 | 258,790 | 9,031,771,000 |
09/09/2015 | 35,100 | 0.10 ▲ | 0.29 | 35,400 | 35,400 | 35,100 | 331,890 | 11,649,339,000 |
08/09/2015 | 35,000 | 0.50 ▲ | 1.45 | 34,800 | 35,300 | 34,300 | 299,210 | 10,472,350,000 |
07/09/2015 | 34,500 | -0.50 ▼ | -1.43 | 35,000 | 35,300 | 34,500 | 176,500 | 6,089,250,000 |
04/09/2015 | 35,000 | 0.20 ▲ | 0.57 | 34,700 | 35,300 | 34,700 | 195,620 | 6,846,700,000 |
03/09/2015 | 34,800 | -1.00 ▼ | -2.79 | 35,600 | 35,700 | 34,800 | 620,540 | 21,594,792,000 |
01/09/2015 | 35,800 | -0.20 ▼ | -0.56 | 36,000 | 36,200 | 35,500 | 441,610 | 15,809,638,000 |
31/08/2015 | 36,000 | -0.30 ▼ | -0.83 | 36,400 | 36,400 | 35,600 | 595,320 | 21,431,520,000 |
28/08/2015 | 36,300 | 1.20 ▲ | 3.42 | 35,100 | 36,600 | 35,100 | 846,400 | 30,724,320,000 |
27/08/2015 | 35,100 | 0.50 ▲ | 1.45 | 35,300 | 35,400 | 34,700 | 746,430 | 26,199,693,000 |
26/08/2015 | 34,600 | 1.20 ▲ | 3.59 | 33,400 | 35,000 | 33,400 | 946,480 | 32,748,208,000 |
25/08/2015 | 33,400 | -1.40 ▼ | -4.02 | 33,400 | 35,400 | 33,200 | 1,253,140 | 41,854,876,000 |
24/08/2015 | 34,800 | -2.60 ▼ | -6.95 | 36,300 | 36,300 | 34,800 | 1,113,710 | 38,757,108,000 |
21/08/2015 | 37,400 | 0.00 ■■ | 0.00 | 36,800 | 37,400 | 35,500 | 1,157,460 | 43,289,004,000 |
20/08/2015 | 37,400 | -1.20 ▼ | -3.11 | 38,600 | 38,600 | 37,300 | 976,890 | 36,535,686,000 |
19/08/2015 | 38,600 | 1.90 ▲ | 5.18 | 36,700 | 38,600 | 36,600 | 977,390 | 37,727,254,000 |
18/08/2015 | 36,700 | 0.00 ■■ | 0.00 | 36,300 | 36,800 | 36,200 | 550,830 | 20,215,461,000 |
17/08/2015 | 36,700 | -0.80 ▼ | -2.13 | 37,800 | 37,800 | 36,600 | 507,360 | 18,620,112,000 |
14/08/2015 | 37,500 | 0.00 ■■ | 0.00 | 37,200 | 37,600 | 36,900 | 646,030 | 24,226,125,000 |
13/08/2015 | 37,500 | -0.50 ▼ | -1.32 | 37,800 | 38,300 | 37,200 | 876,550 | 32,870,625,000 |
12/08/2015 | 38,000 | -0.20 ▼ | -0.52 | 37,800 | 38,300 | 37,300 | 1,438,990 | 54,681,620,000 |
11/08/2015 | 38,200 | -0.70 ▼ | -1.80 | 39,400 | 39,700 | 37,500 | 1,057,470 | 40,395,354,000 |
10/08/2015 | 38,900 | 2.40 ▲ | 6.58 | 37,000 | 38,900 | 37,000 | 1,041,790 | 40,525,631,000 |
07/08/2015 | 36,500 | -0.10 ▼ | -0.27 | 36,500 | 37,100 | 36,200 | 633,500 | 23,122,750,000 |
06/08/2015 | 36,600 | -0.70 ▼ | -1.88 | 37,000 | 37,300 | 36,600 | 716,280 | 26,215,848,000 |
05/08/2015 | 37,300 | 0.80 ▲ | 2.19 | 36,900 | 37,500 | 36,800 | 880,270 | 32,834,071,000 |
04/08/2015 | 36,500 | -0.90 ▼ | -2.41 | 36,900 | 37,300 | 36,100 | 1,615,570 | 58,968,305,000 |
03/08/2015 | 37,400 | -2.80 ▼ | -6.97 | 37,400 | 37,900 | 37,400 | 2,254,900 | 84,333,260,000 |
31/07/2015 | 40,200 | -0.50 ▼ | -1.23 | 40,700 | 41,500 | 40,200 | 986,000 | 39,637,200,000 |
30/07/2015 | 40,700 | -0.10 ▼ | -0.25 | 41,000 | 41,000 | 40,000 | 788,090 | 32,075,263,000 |
29/07/2015 | 40,800 | 0.40 ▲ | 0.99 | 40,000 | 41,700 | 39,900 | 1,100,960 | 44,919,168,000 |
28/07/2015 | 40,400 | -0.60 ▼ | -1.46 | 40,800 | 41,000 | 40,100 | 1,054,580 | 42,605,032,000 |
27/07/2015 | 41,000 | 1.60 ▲ | 4.06 | 40,800 | 42,100 | 40,300 | 1,604,380 | 65,779,580,000 |
24/07/2015 | 39,400 | 2.50 ▲ | 6.78 | 37,100 | 39,400 | 36,900 | 2,289,950 | 90,224,030,000 |
23/07/2015 | 36,900 | 0.10 ▲ | 0.27 | 37,000 | 37,400 | 36,800 | 984,980 | 36,345,762,000 |
22/07/2015 | 36,800 | 0.50 ▲ | 1.38 | 35,900 | 36,800 | 35,900 | 970,280 | 35,706,304,000 |
21/07/2015 | 36,300 | -0.10 ▼ | -0.27 | 36,400 | 36,700 | 35,900 | 579,510 | 21,036,213,000 |
20/07/2015 | 36,400 | 0.10 ▲ | 0.28 | 36,300 | 36,500 | 35,500 | 969,700 | 35,297,080,000 |
17/07/2015 | 36,300 | -0.40 ▼ | -1.09 | 36,500 | 36,700 | 36,300 | 284,300 | 10,320,090,000 |
16/07/2015 | 36,700 | 0.80 ▲ | 2.23 | 35,700 | 36,700 | 35,700 | 716,310 | 26,288,577,000 |
15/07/2015 | 35,900 | -0.80 ▼ | -2.18 | 36,700 | 36,900 | 35,900 | 1,214,880 | 43,614,192,000 |
14/07/2015 | 36,700 | -0.30 ▼ | -0.81 | 37,000 | 37,300 | 36,500 | 1,027,390 | 37,705,213,000 |
13/07/2015 | 37,000 | -0.50 ▼ | -1.33 | 37,500 | 37,700 | 36,900 | 680,050 | 25,161,850,000 |
10/07/2015 | 37,500 | 0.90 ▲ | 2.46 | 37,300 | 37,700 | 37,000 | 837,000 | 31,387,500,000 |
09/07/2015 | 36,600 | 0.90 ▲ | 2.52 | 35,300 | 36,700 | 35,200 | 1,228,970 | 44,980,302,000 |
08/07/2015 | 35,700 | -0.80 ▼ | -2.19 | 36,500 | 36,500 | 35,200 | 1,388,770 | 49,579,089,000 |
07/07/2015 | 36,500 | -0.30 ▼ | -0.82 | 36,800 | 37,300 | 36,100 | 1,047,950 | 38,250,175,000 |
06/07/2015 | 36,800 | 1.70 ▲ | 4.84 | 35,500 | 36,800 | 35,300 | 1,503,300 | 55,321,440,000 |
03/07/2015 | 35,100 | 0.50 ▲ | 1.45 | 34,700 | 35,400 | 34,700 | 1,112,790 | 39,058,929,000 |
02/07/2015 | 34,600 | 0.20 ▲ | 0.58 | 34,400 | 34,700 | 34,300 | 531,100 | 18,376,060,000 |
01/07/2015 | 34,400 | 0.30 ▲ | 0.88 | 34,100 | 34,500 | 34,100 | 887,840 | 30,541,696,000 |
30/06/2015 | 34,100 | -0.10 ▼ | -0.29 | 34,100 | 34,700 | 34,000 | 1,023,840 | 34,912,944,000 |
29/06/2015 | 34,200 | 0.70 ▲ | 2.09 | 33,800 | 34,600 | 33,400 | 852,190 | 29,144,898,000 |
26/06/2015 | 33,500 | 0.40 ▲ | 1.21 | 33,100 | 34,800 | 33,000 | 1,751,770 | 58,684,295,000 |
25/06/2015 | 33,100 | -0.40 ▼ | -1.19 | 33,900 | 33,900 | 33,100 | 560,210 | 18,542,951,000 |
24/06/2015 | 33,500 | 0.40 ▲ | 1.21 | 33,400 | 33,900 | 33,100 | 489,660 | 16,403,610,000 |
23/06/2015 | 33,100 | -0.40 ▼ | -1.19 | 33,600 | 33,600 | 33,000 | 554,050 | 18,339,055,000 |
22/06/2015 | 33,500 | 0.00 ■■ | 0.00 | 33,300 | 33,600 | 32,900 | 349,240 | 11,699,540,000 |
19/06/2015 | 33,500 | 1.50 ▲ | 4.69 | 34,200 | 34,200 | 33,200 | 1,452,790 | 48,668,465,000 |
18/06/2015 | 32,000 | 1.20 ▲ | 3.90 | 31,200 | 32,200 | 31,200 | 463,420 | 14,829,440,000 |
17/06/2015 | 30,800 | -0.90 ▼ | -2.84 | 31,400 | 31,400 | 30,700 | 624,910 | 19,247,228,000 |
16/06/2015 | 31,700 | -0.50 ▼ | -1.55 | 32,200 | 32,200 | 31,700 | 577,550 | 18,308,335,000 |
15/06/2015 | 32,200 | -0.80 ▼ | -2.42 | 32,500 | 32,500 | 32,000 | 539,970 | 17,387,034,000 |
12/06/2015 | 33,000 | 1.20 ▲ | 3.77 | 32,200 | 33,000 | 32,200 | 944,830 | 31,179,390,000 |
11/06/2015 | 31,800 | -0.20 ▼ | -0.62 | 32,400 | 32,400 | 31,800 | 478,290 | 15,209,622,000 |
10/06/2015 | 32,000 | 0.30 ▲ | 0.95 | 31,700 | 32,700 | 31,200 | 461,150 | 14,756,800,000 |
09/06/2015 | 31,700 | -0.20 ▼ | -0.63 | 31,900 | 32,200 | 31,400 | 309,060 | 9,797,202,000 |
08/06/2015 | 31,900 | -0.20 ▼ | -0.62 | 32,600 | 32,700 | 31,900 | 630,410 | 20,110,079,000 |
05/06/2015 | 32,100 | 0.90 ▲ | 2.88 | 31,400 | 32,600 | 31,400 | 632,190 | 20,293,299,000 |
04/06/2015 | 31,200 | 0.50 ▲ | 1.63 | 30,700 | 31,300 | 30,500 | 332,210 | 10,364,952,000 |
03/06/2015 | 30,700 | 0.20 ▲ | 0.66 | 30,200 | 30,900 | 30,200 | 160,940 | 4,940,858,000 |
02/06/2015 | 30,500 | 0.00 ■■ | 0.00 | 31,100 | 31,100 | 30,400 | 474,890 | 14,484,145,000 |
01/06/2015 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,600 | 30,900 | 384,720 | 11,964,792,000 |
29/05/2015 | 31,000 | -0.10 ▼ | -0.32 | 31,200 | 31,400 | 30,900 | 278,070 | 8,620,170,000 |
28/05/2015 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,600 | 30,900 | 466,850 | 14,519,035,000 |
27/05/2015 | 31,000 | -0.30 ▼ | -0.96 | 31,300 | 31,900 | 30,600 | 608,180 | 18,853,580,000 |
26/05/2015 | 31,300 | -1.00 ▼ | -3.10 | 32,400 | 32,400 | 31,200 | 453,410 | 14,191,733,000 |
25/05/2015 | 32,300 | 1.00 ▲ | 3.19 | 31,300 | 32,800 | 31,300 | 731,850 | 23,638,755,000 |
22/05/2015 | 31,300 | 2.00 ▲ | 6.83 | 29,300 | 31,300 | 29,300 | 764,600 | 23,931,980,000 |
21/05/2015 | 29,300 | 0.90 ▲ | 3.17 | 28,300 | 29,800 | 28,300 | 329,350 | 9,649,955,000 |
20/05/2015 | 28,400 | 1.80 ▲ | 6.77 | 26,600 | 28,400 | 26,500 | 364,920 | 10,363,728,000 |
19/05/2015 | 26,600 | 0.30 ▲ | 1.14 | 26,500 | 26,800 | 26,300 | 185,300 | 4,928,980,000 |
18/05/2015 | 26,300 | -0.90 ▼ | -3.31 | 27,200 | 27,500 | 26,300 | 183,720 | 4,831,836,000 |
15/05/2015 | 27,200 | -0.90 ▼ | -3.20 | 28,000 | 28,100 | 27,200 | 159,570 | 4,340,304,000 |
14/05/2015 | 28,100 | -0.10 ▼ | -0.35 | 28,000 | 28,500 | 27,700 | 125,600 | 3,529,360,000 |
13/05/2015 | 28,200 | -0.30 ▼ | -1.05 | 28,300 | 28,500 | 28,000 | 256,800 | 7,241,760,000 |
12/05/2015 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,800 | 28,200 | 144,580 | 4,120,530,000 |
11/05/2015 | 28,500 | -0.50 ▼ | -1.72 | 29,000 | 29,100 | 28,300 | 103,150 | 2,939,775,000 |
08/05/2015 | 29,000 | 0.30 ▲ | 1.05 | 28,700 | 29,500 | 28,700 | 113,220 | 3,283,380,000 |
07/05/2015 | 28,700 | 0.60 ▲ | 2.14 | 28,100 | 28,900 | 28,000 | 191,470 | 5,495,189,000 |
06/05/2015 | 28,100 | -1.30 ▼ | -4.42 | 29,400 | 29,400 | 28,000 | 339,530 | 9,540,793,000 |
05/05/2015 | 29,400 | -0.10 ▼ | -0.34 | 29,400 | 29,600 | 28,600 | 278,130 | 8,177,022,000 |
04/05/2015 | 29,500 | -1.60 ▼ | -5.14 | 31,200 | 31,200 | 29,500 | 317,490 | 9,365,955,000 |
27/04/2015 | 31,100 | -0.10 ▼ | -0.32 | 31,400 | 31,500 | 31,100 | 141,720 | 4,407,492,000 |
24/04/2015 | 31,200 | 0.00 ■■ | 0.00 | 31,200 | 31,500 | 31,000 | 149,850 | 4,675,320,000 |
23/04/2015 | 31,200 | 0.00 ■■ | 0.00 | 31,100 | 31,400 | 30,800 | 117,370 | 3,661,944,000 |
22/04/2015 | 31,200 | -0.30 ▼ | -0.95 | 31,500 | 31,500 | 31,200 | 148,300 | 4,626,960,000 |
21/04/2015 | 31,500 | -0.20 ▼ | -0.63 | 32,000 | 32,000 | 31,300 | 144,370 | 4,547,655,000 |
20/04/2015 | 31,700 | -0.50 ▼ | -1.55 | 32,200 | 32,400 | 31,300 | 246,390 | 7,810,563,000 |
17/04/2015 | 32,200 | 0.90 ▲ | 2.88 | 31,500 | 32,800 | 31,300 | 577,530 | 18,596,466,000 |
16/04/2015 | 31,300 | 0.40 ▲ | 1.29 | 30,900 | 31,300 | 30,900 | 151,320 | 4,736,316,000 |
15/04/2015 | 30,900 | 0.10 ▲ | 0.32 | 30,900 | 31,200 | 30,700 | 143,110 | 4,422,099,000 |
14/04/2015 | 30,800 | -0.40 ▼ | -1.28 | 31,100 | 31,600 | 30,800 | 162,460 | 5,003,768,000 |
13/04/2015 | 31,200 | -0.50 ▼ | -1.58 | 31,800 | 31,800 | 31,100 | 149,360 | 4,660,032,000 |
10/04/2015 | 31,700 | -0.20 ▼ | -0.63 | 31,900 | 32,000 | 31,600 | 117,080 | 3,711,436,000 |
09/04/2015 | 31,900 | 1.10 ▲ | 3.57 | 31,300 | 32,100 | 31,100 | 354,750 | 11,316,525,000 |
08/04/2015 | 30,800 | -0.10 ▼ | -0.32 | 31,000 | 31,000 | 30,300 | 101,640 | 3,130,512,000 |
07/04/2015 | 30,900 | 0.20 ▲ | 0.65 | 31,000 | 31,000 | 30,300 | 260,880 | 8,061,192,000 |
06/04/2015 | 30,700 | -0.90 ▼ | -2.85 | 31,500 | 31,700 | 30,600 | 197,120 | 6,051,584,000 |
03/04/2015 | 31,600 | -0.10 ▼ | -0.32 | 31,700 | 31,900 | 31,600 | 102,610 | 3,242,476,000 |
02/04/2015 | 31,700 | 0.60 ▲ | 1.93 | 31,100 | 31,700 | 31,000 | 82,780 | 2,624,126,000 |
01/04/2015 | 31,100 | -0.90 ▼ | -2.81 | 32,200 | 32,200 | 31,000 | 155,800 | 4,845,380,000 |
31/03/2015 | 32,000 | 0.00 ■■ | 0.00 | 32,100 | 32,600 | 31,900 | 181,030 | 5,792,960,000 |
30/03/2015 | 32,000 | -0.80 ▼ | -2.44 | 32,800 | 32,800 | 32,000 | 124,340 | 3,978,880,000 |
27/03/2015 | 32,800 | 0.00 ■■ | 0.00 | 33,100 | 33,100 | 32,500 | 126,400 | 4,145,920,000 |
26/03/2015 | 32,800 | -0.20 ▼ | -0.61 | 32,600 | 33,100 | 32,600 | 148,050 | 4,856,040,000 |
25/03/2015 | 33,000 | 0.00 ■■ | 0.00 | 33,200 | 33,300 | 32,700 | 157,070 | 5,183,310,000 |
24/03/2015 | 33,000 | -0.50 ▼ | -1.49 | 33,000 | 33,000 | 32,500 | 318,810 | 10,520,730,000 |
23/03/2015 | 33,500 | -0.40 ▼ | -1.18 | 33,900 | 33,900 | 33,200 | 151,420 | 5,072,570,000 |
20/03/2015 | 33,900 | 0.10 ▲ | 0.30 | 33,800 | 33,900 | 33,500 | 77,800 | 2,637,420,000 |
19/03/2015 | 33,800 | 0.40 ▲ | 1.20 | 33,400 | 33,800 | 33,300 | 207,330 | 7,007,754,000 |
18/03/2015 | 33,400 | 0.10 ▲ | 0.30 | 33,300 | 33,700 | 33,300 | 134,980 | 4,508,332,000 |
17/03/2015 | 33,300 | -0.10 ▼ | -0.30 | 33,500 | 33,500 | 33,100 | 153,650 | 5,116,545,000 |
16/03/2015 | 33,400 | -0.40 ▼ | -1.18 | 33,800 | 33,800 | 33,200 | 221,950 | 7,413,130,000 |
13/03/2015 | 33,800 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 33,700 | 94,640 | 3,198,832,000 |
12/03/2015 | 33,800 | -0.10 ▼ | -0.29 | 34,300 | 34,300 | 33,600 | 136,320 | 4,607,616,000 |
11/03/2015 | 33,900 | -0.40 ▼ | -1.17 | 34,300 | 34,400 | 33,800 | 216,350 | 7,334,265,000 |
10/03/2015 | 34,300 | 0.30 ▲ | 0.88 | 33,900 | 34,500 | 33,900 | 110,380 | 3,786,034,000 |
09/03/2015 | 34,000 | -0.90 ▼ | -2.58 | 34,900 | 35,000 | 34,000 | 402,120 | 13,672,080,000 |
06/03/2015 | 34,900 | -0.30 ▼ | -0.85 | 35,000 | 35,700 | 34,900 | 336,550 | 11,745,595,000 |
05/03/2015 | 35,200 | 1.00 ▲ | 2.92 | 34,800 | 35,500 | 34,700 | 782,460 | 27,542,592,000 |
04/03/2015 | 34,200 | 0.20 ▲ | 0.59 | 34,200 | 34,200 | 33,700 | 448,780 | 15,348,276,000 |
03/03/2015 | 34,000 | 0.30 ▲ | 0.89 | 33,900 | 34,000 | 33,500 | 139,540 | 4,744,360,000 |
02/03/2015 | 33,700 | -0.50 ▼ | -1.46 | 34,000 | 34,000 | 33,600 | 104,360 | 3,516,932,000 |
27/02/2015 | 34,200 | -0.10 ▼ | -0.29 | 34,400 | 34,400 | 34,000 | 115,540 | 3,951,468,000 |
26/02/2015 | 34,300 | 0.30 ▲ | 0.88 | 34,000 | 34,300 | 33,800 | 143,930 | 4,936,799,000 |
25/02/2015 | 34,000 | 0.20 ▲ | 0.59 | 33,800 | 34,400 | 33,800 | 405,710 | 13,794,140,000 |
24/02/2015 | 33,800 | -0.20 ▼ | -0.59 | 34,000 | 34,100 | 33,700 | 66,870 | 2,260,206,000 |
13/02/2015 | 34,000 | -0.20 ▼ | -0.58 | 34,200 | 34,200 | 33,700 | 74,890 | 2,546,260,000 |
12/02/2015 | 34,200 | 0.30 ▲ | 0.88 | 34,000 | 34,300 | 33,800 | 259,080 | 8,860,536,000 |
11/02/2015 | 33,900 | 1.20 ▲ | 3.67 | 32,600 | 34,000 | 32,600 | 160,820 | 5,451,798,000 |
10/02/2015 | 32,700 | 0.00 ■■ | 0.00 | 32,600 | 32,900 | 32,200 | 81,670 | 2,670,609,000 |
09/02/2015 | 32,700 | -0.60 ▼ | -1.80 | 33,000 | 33,500 | 32,700 | 92,590 | 3,027,693,000 |
06/02/2015 | 33,300 | 1.50 ▲ | 4.72 | 32,000 | 33,300 | 32,000 | 293,940 | 9,788,202,000 |
05/02/2015 | 31,800 | 0.40 ▲ | 1.27 | 31,700 | 31,800 | 31,400 | 60,870 | 1,935,666,000 |
04/02/2015 | 31,400 | 0.40 ▲ | 1.29 | 31,200 | 31,800 | 30,800 | 177,190 | 5,563,766,000 |
03/02/2015 | 31,000 | -1.50 ▼ | -4.62 | 32,900 | 33,000 | 31,000 | 290,880 | 9,017,280,000 |
02/02/2015 | 32,500 | -0.50 ▼ | -1.52 | 33,400 | 33,400 | 32,500 | 210,930 | 6,855,225,000 |
30/01/2015 | 33,000 | -1.00 ▼ | -2.94 | 34,100 | 34,100 | 32,800 | 226,420 | 7,471,860,000 |
29/01/2015 | 34,000 | -0.20 ▼ | -0.58 | 34,100 | 34,200 | 33,400 | 249,330 | 8,477,220,000 |
28/01/2015 | 34,200 | 0.30 ▲ | 0.88 | 34,300 | 34,800 | 34,200 | 210,970 | 7,215,174,000 |
27/01/2015 | 33,900 | 0.20 ▲ | 0.59 | 34,200 | 35,100 | 33,500 | 870,530 | 29,510,967,000 |
26/01/2015 | 33,700 | 1.10 ▲ | 3.37 | 32,800 | 33,900 | 32,700 | 569,250 | 19,183,725,000 |
23/01/2015 | 32,600 | 0.80 ▲ | 2.52 | 32,300 | 32,800 | 32,000 | 377,350 | 12,301,610,000 |
22/01/2015 | 31,800 | 0.00 ■■ | 0.00 | 31,900 | 31,900 | 31,600 | 287,430 | 9,140,274,000 |
21/01/2015 | 31,800 | -0.20 ▼ | -0.62 | 32,100 | 32,100 | 31,800 | 155,340 | 4,939,812,000 |
20/01/2015 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,300 | 31,900 | 75,520 | 2,416,640,000 |
19/01/2015 | 32,000 | -0.40 ▼ | -1.23 | 32,600 | 32,700 | 32,000 | 139,460 | 4,462,720,000 |
16/01/2015 | 32,400 | 0.10 ▲ | 0.31 | 32,600 | 32,700 | 32,300 | 219,100 | 7,098,840,000 |
15/01/2015 | 32,300 | 0.30 ▲ | 0.94 | 32,500 | 32,700 | 32,100 | 219,520 | 7,090,496,000 |
14/01/2015 | 32,000 | 0.10 ▲ | 0.31 | 31,600 | 32,100 | 31,500 | 163,660 | 5,237,120,000 |
13/01/2015 | 31,900 | 0.10 ▲ | 0.31 | 31,800 | 32,200 | 31,600 | 136,800 | 4,363,920,000 |
12/01/2015 | 31,800 | -0.90 ▼ | -2.75 | 32,500 | 32,700 | 31,800 | 176,730 | 5,620,014,000 |
09/01/2015 | 32,700 | 0.50 ▲ | 1.55 | 32,500 | 33,000 | 32,200 | 160,470 | 5,247,369,000 |
08/01/2015 | 32,200 | -0.50 ▼ | -1.53 | 32,900 | 33,000 | 32,200 | 130,500 | 4,202,100,000 |
07/01/2015 | 32,700 | 0.10 ▲ | 0.31 | 32,800 | 33,500 | 32,600 | 248,210 | 8,116,467,000 |
06/01/2015 | 32,600 | 0.60 ▲ | 1.88 | 31,300 | 32,600 | 31,300 | 213,790 | 6,969,554,000 |
05/01/2015 | 32,000 | 0.00 ■■ | 0.00 | 32,300 | 32,700 | 31,800 | 320,140 | 10,244,480,000 |
31/12/2014 | 32,000 | 1.90 ▲ | 6.31 | 30,700 | 32,200 | 30,700 | 369,470 | 11,823,040,000 |
30/12/2014 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,700 | 29,400 | 257,740 | 7,757,974,000 |
29/12/2014 | 30,000 | -1.20 ▼ | -3.85 | 31,000 | 31,600 | 29,800 | 421,160 | 12,634,800,000 |
26/12/2014 | 31,200 | -0.40 ▼ | -1.27 | 31,800 | 31,800 | 31,100 | 277,330 | 8,652,696,000 |
25/12/2014 | 31,600 | -1.00 ▼ | -3.07 | 32,600 | 32,600 | 31,600 | 217,020 | 6,857,832,000 |
24/12/2014 | 32,600 | 0.70 ▲ | 2.19 | 32,800 | 32,800 | 32,000 | 217,930 | 7,104,518,000 |
23/12/2014 | 31,900 | 0.10 ▲ | 0.31 | 31,600 | 32,400 | 31,500 | 160,380 | 5,116,122,000 |
22/12/2014 | 31,800 | 0.60 ▲ | 1.92 | 31,600 | 32,200 | 31,200 | 175,150 | 5,569,770,000 |
19/12/2014 | 31,200 | -1.00 ▼ | -3.11 | 32,100 | 32,400 | 31,000 | 502,740 | 15,685,488,000 |
18/12/2014 | 32,200 | 0.50 ▲ | 1.58 | 32,900 | 33,000 | 32,200 | 319,630 | 10,292,086,000 |
17/12/2014 | 32,300 | -1.30 ▼ | -3.87 | 33,600 | 33,800 | 31,300 | 912,950 | 29,488,285,000 |
16/12/2014 | 33,600 | -0.60 ▼ | -1.75 | 34,000 | 34,100 | 33,500 | 506,880 | 17,031,168,000 |
15/12/2014 | 34,200 | 0.10 ▲ | 0.29 | 34,100 | 34,400 | 34,000 | 387,890 | 13,265,838,000 |
12/12/2014 | 34,100 | 0.10 ▲ | 0.29 | 34,000 | 34,500 | 34,000 | 294,800 | 10,052,680,000 |
11/12/2014 | 34,000 | -0.40 ▼ | -1.16 | 34,000 | 34,600 | 33,700 | 328,440 | 11,166,960,000 |
10/12/2014 | 34,400 | 1.20 ▲ | 3.61 | 33,200 | 34,400 | 32,500 | 709,900 | 24,420,560,000 |
09/12/2014 | 33,200 | -1.10 ▼ | -3.21 | 34,200 | 34,300 | 33,000 | 869,640 | 28,872,048,000 |
08/12/2014 | 34,300 | -0.80 ▼ | -2.28 | 35,100 | 35,100 | 34,300 | 356,750 | 12,236,525,000 |
05/12/2014 | 35,100 | 0.40 ▲ | 1.15 | 34,700 | 35,500 | 34,500 | 817,690 | 28,700,919,000 |
04/12/2014 | 34,700 | 0.20 ▲ | 0.58 | 34,500 | 35,100 | 34,500 | 154,530 | 5,362,191,000 |
03/12/2014 | 34,500 | 0.40 ▲ | 1.17 | 34,100 | 34,500 | 34,100 | 219,310 | 7,566,195,000 |
02/12/2014 | 34,100 | 0.20 ▲ | 0.59 | 34,500 | 34,500 | 34,000 | 171,520 | 5,848,832,000 |
01/12/2014 | 33,900 | 0.00 ■■ | 0.00 | 33,700 | 34,500 | 33,700 | 150,720 | 5,109,408,000 |
28/11/2014 | 33,900 | -0.70 ▼ | -2.02 | 34,600 | 34,700 | 33,900 | 326,410 | 11,065,299,000 |
27/11/2014 | 34,600 | 0.40 ▲ | 1.17 | 34,100 | 34,800 | 33,700 | 354,350 | 12,260,510,000 |
26/11/2014 | 34,200 | -0.10 ▼ | -0.29 | 34,100 | 34,500 | 33,700 | 357,270 | 12,218,634,000 |
25/11/2014 | 34,300 | 0.60 ▲ | 1.78 | 34,000 | 34,300 | 33,700 | 312,110 | 10,705,373,000 |
24/11/2014 | 33,700 | -0.80 ▼ | -2.32 | 33,700 | 34,300 | 33,600 | 758,720 | 25,568,864,000 |
21/11/2014 | 34,500 | -0.60 ▼ | -1.71 | 36,500 | 36,500 | 34,400 | 737,690 | 25,450,305,000 |
20/11/2014 | 35,100 | 0.40 ▲ | 1.15 | 34,900 | 35,300 | 34,800 | 578,440 | 20,303,244,000 |
19/11/2014 | 34,700 | -0.80 ▼ | -2.25 | 35,400 | 35,500 | 34,600 | 1,096,300 | 38,041,610,000 |
18/11/2014 | 35,500 | -0.70 ▼ | -1.93 | 36,000 | 36,200 | 35,500 | 807,220 | 28,656,310,000 |
17/11/2014 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,500 | 36,000 | 694,700 | 25,148,140,000 |
14/11/2014 | 36,200 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 35,300 | 1,056,050 | 38,229,010,000 |
13/11/2014 | 36,200 | 0.20 ▲ | 0.56 | 36,000 | 36,800 | 36,000 | 886,630 | 32,096,006,000 |
12/11/2014 | 36,000 | 0.10 ▲ | 0.28 | 35,800 | 36,400 | 35,800 | 699,040 | 25,165,440,000 |
11/11/2014 | 35,900 | -0.50 ▼ | -1.37 | 36,500 | 36,600 | 35,800 | 1,004,820 | 36,073,038,000 |
10/11/2014 | 36,400 | 0.60 ▲ | 1.68 | 35,900 | 37,100 | 35,800 | 2,047,470 | 74,527,908,000 |
07/11/2014 | 35,800 | 0.00 ■■ | 0.00 | 35,800 | 35,900 | 35,100 | 526,680 | 18,855,144,000 |
06/11/2014 | 35,800 | 0.00 ■■ | 0.00 | 36,200 | 36,300 | 35,500 | 387,440 | 13,870,352,000 |
05/11/2014 | 35,800 | 0.00 ■■ | 0.00 | 35,900 | 36,100 | 33,400 | 994,210 | 35,592,718,000 |
04/11/2014 | 35,800 | 1.30 ▲ | 3.77 | 34,500 | 36,200 | 34,400 | 2,372,730 | 84,943,734,000 |
03/11/2014 | 34,500 | 0.30 ▲ | 0.88 | 34,700 | 34,700 | 34,200 | 683,710 | 23,587,995,000 |
31/10/2014 | 34,200 | 0.70 ▲ | 2.09 | 33,200 | 34,300 | 33,200 | 673,020 | 23,017,284,000 |
30/10/2014 | 33,500 | -0.30 ▼ | -0.89 | 33,800 | 34,200 | 33,200 | 620,040 | 20,771,340,000 |
29/10/2014 | 33,800 | 0.40 ▲ | 1.20 | 33,400 | 34,000 | 33,400 | 309,270 | 10,453,326,000 |
28/10/2014 | 33,400 | 0.40 ▲ | 1.21 | 33,400 | 33,400 | 32,700 | 241,780 | 8,075,452,000 |
27/10/2014 | 33,000 | -0.80 ▼ | -2.37 | 33,400 | 33,800 | 33,000 | 379,780 | 12,532,740,000 |
24/10/2014 | 33,800 | 0.20 ▲ | 0.60 | 33,600 | 33,900 | 33,200 | 226,170 | 7,644,546,000 |
23/10/2014 | 33,600 | -0.80 ▼ | -2.33 | 34,300 | 34,500 | 33,600 | 509,400 | 17,115,840,000 |
22/10/2014 | 34,400 | 0.40 ▲ | 1.18 | 34,000 | 34,600 | 34,000 | 353,880 | 12,173,472,000 |
21/10/2014 | 34,000 | 0.10 ▲ | 0.29 | 33,900 | 34,000 | 33,700 | 344,520 | 11,713,680,000 |
20/10/2014 | 33,900 | 0.00 ■■ | 0.00 | 34,300 | 34,300 | 33,800 | 441,740 | 14,974,986,000 |
17/10/2014 | 33,900 | 0.60 ▲ | 1.80 | 33,800 | 33,900 | 32,900 | 334,700 | 11,346,330,000 |
16/10/2014 | 33,300 | -1.50 ▼ | -4.31 | 34,900 | 34,900 | 32,400 | 935,730 | 31,159,809,000 |
15/10/2014 | 34,800 | 0.10 ▲ | 0.29 | 34,600 | 35,100 | 34,300 | 556,470 | 19,365,156,000 |
14/10/2014 | 34,700 | -0.90 ▼ | -2.53 | 35,900 | 35,900 | 34,700 | 471,030 | 16,344,741,000 |
13/10/2014 | 35,600 | -0.10 ▼ | -0.28 | 35,700 | 35,700 | 35,200 | 305,470 | 10,874,732,000 |
10/10/2014 | 35,700 | -0.50 ▼ | -1.38 | 36,200 | 36,300 | 35,700 | 384,620 | 13,730,934,000 |
09/10/2014 | 36,200 | 0.00 ■■ | 0.00 | 36,600 | 36,800 | 36,200 | 506,300 | 18,328,060,000 |
08/10/2014 | 36,200 | -0.60 ▼ | -1.63 | 36,900 | 36,900 | 36,100 | 528,790 | 19,142,198,000 |
07/10/2014 | 36,800 | 0.90 ▲ | 2.51 | 36,000 | 37,000 | 35,900 | 837,350 | 30,814,480,000 |
06/10/2014 | 35,900 | 0.00 ■■ | 0.00 | 36,000 | 36,300 | 35,600 | 725,510 | 26,045,809,000 |
03/10/2014 | 35,900 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 35,300 | 683,520 | 24,538,368,000 |
02/10/2014 | 35,900 | 0.80 ▲ | 2.28 | 35,200 | 36,500 | 35,200 | 678,090 | 24,343,431,000 |
01/10/2014 | 35,100 | 0.50 ▲ | 1.45 | 35,200 | 35,400 | 34,700 | 477,060 | 16,744,806,000 |
30/09/2014 | 34,600 | 0.00 ■■ | 0.00 | 34,000 | 35,000 | 34,000 | 558,140 | 19,311,644,000 |
29/09/2014 | 34,600 | -0.20 ▼ | -0.57 | 35,100 | 35,100 | 34,300 | 471,480 | 16,313,208,000 |
26/09/2014 | 34,800 | -0.60 ▼ | -1.69 | 35,800 | 36,000 | 34,800 | 757,390 | 26,357,172,000 |
25/09/2014 | 35,400 | 1.90 ▲ | 5.67 | 33,500 | 35,400 | 33,500 | 989,460 | 35,026,884,000 |
24/09/2014 | 33,500 | 0.50 ▲ | 1.52 | 33,000 | 33,900 | 32,500 | 1,148,600 | 38,478,100,000 |
23/09/2014 | 33,000 | -1.10 ▼ | -3.23 | 34,200 | 34,300 | 33,000 | 1,116,950 | 36,859,350,000 |
22/09/2014 | 34,100 | -0.20 ▼ | -0.58 | 34,600 | 35,300 | 34,100 | 754,770 | 25,737,657,000 |
19/09/2014 | 34,300 | -0.20 ▼ | -0.58 | 34,900 | 35,200 | 33,800 | 804,270 | 27,586,461,000 |
18/09/2014 | 34,500 | -2.30 ▼ | -6.25 | 36,500 | 37,000 | 34,500 | 1,490,950 | 51,437,775,000 |
17/09/2014 | 36,800 | -0.20 ▼ | -0.54 | 37,400 | 38,200 | 36,700 | 1,210,170 | 44,534,256,000 |
16/09/2014 | 37,000 | 0.00 ■■ | 0.00 | 36,500 | 37,000 | 35,600 | 1,155,140 | 42,740,180,000 |
15/09/2014 | 37,000 | -0.20 ▼ | -0.54 | 37,800 | 37,800 | 36,800 | 1,757,230 | 65,017,510,000 |
12/09/2014 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 38,200 | 37,100 | 929,330 | 34,571,076,000 |
11/09/2014 | 37,100 | 1.50 ▲ | 4.21 | 35,900 | 38,000 | 35,900 | 1,296,480 | 48,099,408,000 |
10/09/2014 | 35,600 | -0.30 ▼ | -0.84 | 35,300 | 36,000 | 33,500 | 1,565,550 | 55,733,580,000 |
09/09/2014 | 35,900 | -2.60 ▼ | -6.75 | 38,600 | 38,600 | 35,900 | 2,432,320 | 87,320,288,000 |
08/09/2014 | 38,500 | 0.90 ▲ | 2.39 | 38,000 | 39,500 | 37,500 | 1,242,350 | 47,830,475,000 |
05/09/2014 | 37,600 | 2.40 ▲ | 6.82 | 35,200 | 37,600 | 35,200 | 881,290 | 33,136,504,000 |
04/09/2014 | 35,200 | 1.00 ▲ | 2.92 | 33,900 | 35,500 | 33,900 | 1,219,450 | 42,924,640,000 |
03/09/2014 | 34,200 | 0.10 ▲ | 0.29 | 34,100 | 35,000 | 33,600 | 1,085,670 | 37,129,914,000 |
29/08/2014 | 34,100 | -0.40 ▼ | -1.16 | 34,600 | 34,700 | 33,500 | 1,108,390 | 37,796,099,000 |
28/08/2014 | 34,500 | 0.90 ▲ | 2.68 | 33,800 | 34,600 | 33,600 | 646,400 | 22,300,800,000 |
27/08/2014 | 33,600 | 0.60 ▲ | 1.82 | 33,100 | 34,000 | 32,700 | 1,056,680 | 35,504,448,000 |
26/08/2014 | 33,000 | 0.70 ▲ | 2.17 | 32,200 | 33,700 | 31,900 | 1,803,090 | 59,501,970,000 |
25/08/2014 | 32,300 | 0.50 ▲ | 1.57 | 31,900 | 32,600 | 31,800 | 602,610 | 19,464,303,000 |
22/08/2014 | 31,800 | 0.80 ▲ | 2.58 | 32,000 | 32,400 | 31,700 | 1,133,830 | 36,055,794,000 |
21/08/2014 | 31,000 | 2.00 ▲ | 6.90 | 28,900 | 31,000 | 28,900 | 4,554,830 | 141,199,730,000 |
20/08/2014 | 29,000 | 0.20 ▲ | 0.69 | 28,700 | 29,000 | 28,500 | 722,740 | 20,959,460,000 |
19/08/2014 | 28,800 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 28,700 | 996,800 | 28,707,840,000 |
18/08/2014 | 29,000 | 0.80 ▲ | 2.84 | 28,700 | 29,200 | 28,500 | 1,963,410 | 56,938,890,000 |
15/08/2014 | 28,200 | 0.50 ▲ | 1.81 | 27,700 | 28,200 | 27,600 | 839,340 | 23,669,388,000 |
14/08/2014 | 27,700 | 0.30 ▲ | 1.09 | 27,800 | 28,000 | 27,600 | 1,007,530 | 27,908,581,000 |
13/08/2014 | 27,400 | 0.20 ▲ | 0.74 | 27,100 | 27,500 | 27,100 | 461,150 | 12,635,510,000 |
12/08/2014 | 27,200 | -0.20 ▼ | -0.73 | 27,200 | 27,400 | 27,200 | 249,540 | 6,787,488,000 |
11/08/2014 | 27,400 | 0.40 ▲ | 1.48 | 27,000 | 27,400 | 26,900 | 299,720 | 8,212,328,000 |
08/08/2014 | 27,000 | -0.40 ▼ | -1.46 | 27,300 | 27,400 | 27,000 | 631,130 | 17,040,510,000 |
07/08/2014 | 27,400 | 0.40 ▲ | 1.48 | 26,900 | 27,400 | 26,900 | 219,070 | 6,002,518,000 |
06/08/2014 | 27,000 | -0.40 ▼ | -1.46 | 27,600 | 27,600 | 27,000 | 407,880 | 11,012,760,000 |
05/08/2014 | 27,400 | 0.70 ▲ | 2.62 | 26,900 | 27,500 | 26,900 | 751,230 | 20,583,702,000 |
04/08/2014 | 26,700 | 0.20 ▲ | 0.75 | 26,500 | 26,700 | 26,300 | 189,420 | 5,057,514,000 |
01/08/2014 | 26,500 | -0.40 ▼ | -1.49 | 26,700 | 26,800 | 26,200 | 680,170 | 18,024,505,000 |
31/07/2014 | 26,900 | 0.60 ▲ | 2.28 | 26,300 | 27,000 | 26,300 | 566,910 | 15,249,879,000 |
30/07/2014 | 26,300 | -0.20 ▼ | -0.75 | 26,500 | 26,700 | 26,200 | 397,790 | 10,461,877,000 |
29/07/2014 | 26,500 | 0.10 ▲ | 0.38 | 26,400 | 26,500 | 26,100 | 319,270 | 8,460,655,000 |
28/07/2014 | 26,400 | -1.00 ▼ | -3.65 | 27,400 | 27,400 | 26,400 | 900,940 | 23,784,816,000 |
25/07/2014 | 27,400 | -0.30 ▼ | -1.08 | 27,700 | 28,100 | 27,400 | 710,060 | 19,455,644,000 |
24/07/2014 | 27,700 | 0.20 ▲ | 0.73 | 27,500 | 27,900 | 27,400 | 349,880 | 9,691,676,000 |
23/07/2014 | 27,500 | -0.30 ▼ | -1.08 | 27,800 | 27,900 | 27,500 | 382,310 | 10,513,525,000 |
22/07/2014 | 27,800 | -0.20 ▼ | -0.71 | 28,000 | 28,000 | 27,700 | 227,240 | 6,317,272,000 |
21/07/2014 | 28,000 | 0.10 ▲ | 0.36 | 28,100 | 28,300 | 27,800 | 551,620 | 15,445,360,000 |
18/07/2014 | 27,900 | 0.20 ▲ | 0.72 | 27,600 | 28,000 | 27,600 | 552,330 | 15,410,007,000 |
17/07/2014 | 27,700 | -0.30 ▼ | -1.07 | 28,000 | 28,000 | 27,600 | 426,640 | 11,817,928,000 |
16/07/2014 | 28,000 | -0.10 ▼ | -0.36 | 28,500 | 28,500 | 27,900 | 1,036,580 | 29,024,240,000 |
15/07/2014 | 28,100 | -0.10 ▼ | -0.35 | 28,400 | 28,500 | 28,000 | 622,160 | 17,482,696,000 |
14/07/2014 | 28,200 | 0.70 ▲ | 2.55 | 27,500 | 28,200 | 27,300 | 632,900 | 17,847,780,000 |
11/07/2014 | 27,500 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,100 | 405,740 | 11,157,850,000 |
10/07/2014 | 27,500 | -0.60 ▼ | -2.14 | 28,100 | 28,100 | 27,300 | 1,357,960 | 37,343,900,000 |
09/07/2014 | 28,100 | -0.10 ▼ | -0.35 | 28,200 | 28,400 | 28,100 | 342,230 | 9,616,663,000 |
08/07/2014 | 28,200 | -0.20 ▼ | -0.70 | 28,300 | 28,600 | 27,900 | 799,860 | 22,556,052,000 |
07/07/2014 | 28,400 | -0.10 ▼ | -0.35 | 28,600 | 28,900 | 28,400 | 635,350 | 18,043,940,000 |
04/07/2014 | 28,500 | -0.20 ▼ | -0.70 | 28,800 | 28,800 | 28,500 | 886,050 | 25,252,425,000 |
03/07/2014 | 28,700 | 0.60 ▲ | 2.14 | 28,100 | 28,900 | 28,100 | 837,840 | 24,046,008,000 |
02/07/2014 | 28,100 | 0.20 ▲ | 0.72 | 28,200 | 28,400 | 27,900 | 359,930 | 10,114,033,000 |
01/07/2014 | 27,900 | 0.40 ▲ | 1.45 | 27,600 | 28,300 | 27,600 | 1,166,620 | 32,548,698,000 |
30/06/2014 | 27,500 | 0.10 ▲ | 0.36 | 27,400 | 27,700 | 27,400 | 417,550 | 11,482,625,000 |
27/06/2014 | 27,400 | -0.20 ▼ | -0.72 | 27,600 | 27,600 | 27,300 | 380,300 | 10,420,220,000 |
26/06/2014 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,900 | 27,300 | 634,790 | 17,520,204,000 |
25/06/2014 | 27,600 | 0.40 ▲ | 1.47 | 27,400 | 27,900 | 27,400 | 1,042,460 | 28,771,896,000 |
24/06/2014 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,300 | 26,900 | 591,890 | 16,099,408,000 |
23/06/2014 | 27,300 | 0.30 ▲ | 1.11 | 27,300 | 27,500 | 26,800 | 587,660 | 16,043,118,000 |
20/06/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,600 | 27,700 | 27,000 | 691,320 | 18,665,640,000 |
19/06/2014 | 27,000 | 0.70 ▲ | 2.66 | 26,000 | 27,500 | 25,500 | 1,686,840 | 45,544,680,000 |
18/06/2014 | 26,300 | 0.10 ▲ | 0.38 | 26,400 | 26,900 | 26,200 | 397,430 | 10,452,409,000 |
17/06/2014 | 26,200 | 0.40 ▲ | 1.55 | 26,000 | 26,400 | 25,700 | 933,070 | 24,446,434,000 |
16/06/2014 | 25,800 | -0.30 ▼ | -1.15 | 26,400 | 26,400 | 25,700 | 741,130 | 19,121,154,000 |
13/06/2014 | 26,100 | 0.10 ▲ | 0.38 | 25,800 | 26,700 | 25,800 | 688,200 | 17,962,020,000 |
12/06/2014 | 26,000 | 0.50 ▲ | 1.96 | 25,600 | 26,700 | 25,600 | 1,371,930 | 35,670,180,000 |
11/06/2014 | 25,500 | 1.60 ▲ | 6.69 | 24,300 | 25,500 | 24,200 | 1,731,860 | 44,162,430,000 |
10/06/2014 | 23,900 | -0.30 ▼ | -1.24 | 24,200 | 24,600 | 23,900 | 603,230 | 14,417,197,000 |
09/06/2014 | 24,200 | -0.80 ▼ | -3.20 | 24,200 | 25,000 | 24,200 | 792,180 | 19,170,756,000 |
06/06/2014 | 25,000 | 1.20 ▲ | 5.04 | 24,200 | 25,000 | 23,800 | 386,150 | 9,653,750,000 |
05/06/2014 | 23,800 | 0.70 ▲ | 3.03 | 23,300 | 24,000 | 23,100 | 431,720 | 10,274,936,000 |
04/06/2014 | 23,100 | -0.50 ▼ | -2.12 | 23,600 | 23,900 | 23,000 | 549,010 | 12,682,131,000 |
03/06/2014 | 23,600 | -0.10 ▼ | -0.42 | 23,900 | 24,200 | 23,600 | 306,730 | 7,238,828,000 |
02/06/2014 | 23,700 | -1.00 ▼ | -4.05 | 24,700 | 24,700 | 23,300 | 1,042,090 | 24,697,533,000 |
30/05/2014 | 24,700 | -0.30 ▼ | -1.20 | 24,900 | 25,200 | 24,700 | 757,590 | 18,712,473,000 |
29/05/2014 | 25,000 | -0.10 ▼ | -0.40 | 24,800 | 25,800 | 24,800 | 900,520 | 22,513,000,000 |
28/05/2014 | 25,100 | 0.50 ▲ | 2.03 | 24,900 | 25,300 | 24,700 | 1,014,000 | 25,451,400,000 |
27/05/2014 | 24,600 | 0.40 ▲ | 1.65 | 24,300 | 25,100 | 23,900 | 788,530 | 19,397,838,000 |
26/05/2014 | 24,200 | 0.00 ■■ | 0.00 | 24,000 | 24,500 | 23,600 | 359,130 | 8,690,946,000 |
23/05/2014 | 24,200 | -0.30 ▼ | -1.22 | 24,400 | 24,800 | 23,900 | 844,150 | 20,428,430,000 |
22/05/2014 | 24,500 | -0.60 ▼ | -2.39 | 25,000 | 25,500 | 24,300 | 928,580 | 22,750,210,000 |
21/05/2014 | 25,100 | 0.20 ▲ | 0.80 | 25,100 | 25,500 | 24,500 | 997,540 | 25,038,254,000 |
20/05/2014 | 24,900 | 1.50 ▲ | 6.41 | 23,200 | 24,900 | 23,200 | 1,617,040 | 40,264,296,000 |
19/05/2014 | 23,400 | 0.60 ▲ | 2.63 | 22,700 | 23,800 | 22,300 | 942,910 | 22,064,094,000 |
16/05/2014 | 22,800 | 1.20 ▲ | 5.56 | 21,600 | 22,900 | 21,200 | 913,700 | 20,832,360,000 |
15/05/2014 | 21,600 | -1.60 ▼ | -6.90 | 22,900 | 23,800 | 21,600 | 1,249,910 | 26,998,056,000 |
14/05/2014 | 23,200 | 0.50 ▲ | 2.20 | 21,200 | 23,900 | 21,200 | 1,876,830 | 43,542,456,000 |
13/05/2014 | 22,700 | -1.70 ▼ | -6.97 | 22,700 | 23,500 | 22,700 | 1,529,410 | 34,717,607,000 |
12/05/2014 | 24,400 | -1.80 ▼ | -6.87 | 25,500 | 25,500 | 24,400 | 720,780 | 17,587,032,000 |
09/05/2014 | 26,200 | 0.10 ▲ | 0.38 | 25,000 | 26,300 | 24,300 | 1,568,400 | 41,092,080,000 |
08/05/2014 | 26,100 | -1.90 ▼ | -6.79 | 27,000 | 27,000 | 26,100 | 1,927,050 | 50,296,005,000 |
07/05/2014 | 28,000 | -0.40 ▼ | -1.41 | 28,400 | 28,500 | 27,700 | 302,430 | 8,468,040,000 |
06/05/2014 | 28,400 | -0.10 ▼ | -0.35 | 28,500 | 28,600 | 27,100 | 793,060 | 22,522,904,000 |
05/05/2014 | 28,500 | 0.20 ▲ | 0.71 | 28,500 | 29,500 | 28,300 | 1,994,620 | 56,846,670,000 |
29/04/2014 | 28,300 | 0.30 ▲ | 1.07 | 28,000 | 28,500 | 28,000 | 698,900 | 19,778,870,000 |
28/04/2014 | 28,000 | 0.30 ▲ | 1.08 | 27,900 | 28,600 | 27,600 | 940,070 | 26,321,960,000 |
25/04/2014 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 28,000 | 27,500 | 378,810 | 10,493,037,000 |
24/04/2014 | 27,700 | 0.10 ▲ | 0.36 | 27,600 | 27,800 | 27,400 | 254,980 | 7,062,946,000 |
23/04/2014 | 27,600 | 0.00 ■■ | 0.00 | 28,000 | 28,300 | 27,600 | 652,020 | 17,995,752,000 |
22/04/2014 | 28,600 | 0.70 ▲ | 2.51 | 27,900 | 28,600 | 27,700 | 637,660 | 18,237,076,000 |
21/04/2014 | 27,900 | -0.60 ▼ | -2.11 | 28,800 | 29,000 | 27,900 | 454,170 | 12,671,343,000 |
18/04/2014 | 28,500 | -0.70 ▼ | -2.40 | 29,100 | 29,500 | 28,500 | 1,253,820 | 35,733,870,000 |
17/04/2014 | 29,200 | 0.80 ▲ | 2.82 | 28,800 | 29,400 | 28,600 | 1,025,990 | 29,958,908,000 |
16/04/2014 | 28,400 | -0.20 ▼ | -0.70 | 28,500 | 28,600 | 27,400 | 629,640 | 17,881,776,000 |
15/04/2014 | 28,600 | -0.70 ▼ | -2.39 | 29,000 | 29,300 | 28,400 | 994,810 | 28,451,566,000 |
14/04/2014 | 29,300 | 0.60 ▲ | 2.09 | 28,900 | 29,700 | 28,800 | 1,390,660 | 40,746,338,000 |
11/04/2014 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 28,900 | 28,400 | 562,310 | 16,138,297,000 |
10/04/2014 | 28,800 | 0.60 ▲ | 2.13 | 28,200 | 29,000 | 28,200 | 1,073,960 | 30,930,048,000 |
08/04/2014 | 28,200 | 0.00 ■■ | 0.00 | 28,300 | 28,500 | 28,100 | 578,720 | 16,319,904,000 |
07/04/2014 | 28,200 | 0.20 ▲ | 0.71 | 28,100 | 28,500 | 28,100 | 577,630 | 16,289,166,000 |
04/04/2014 | 28,000 | -0.40 ▼ | -1.41 | 28,500 | 28,500 | 27,800 | 496,680 | 13,907,040,000 |
03/04/2014 | 28,400 | 0.30 ▲ | 1.07 | 28,200 | 28,700 | 28,200 | 654,150 | 18,577,860,000 |
02/04/2014 | 28,100 | 0.40 ▲ | 1.44 | 27,700 | 28,300 | 27,700 | 1,034,320 | 29,064,392,000 |
01/04/2014 | 27,700 | -0.10 ▼ | -0.36 | 27,700 | 28,400 | 27,400 | 726,480 | 20,123,496,000 |
31/03/2014 | 27,800 | -0.60 ▼ | -2.11 | 28,500 | 28,600 | 27,700 | 783,170 | 21,772,126,000 |
28/03/2014 | 28,400 | 0.30 ▲ | 1.07 | 28,200 | 28,800 | 28,200 | 672,160 | 19,089,344,000 |
27/03/2014 | 28,100 | 0.40 ▲ | 1.44 | 27,700 | 28,200 | 27,300 | 644,520 | 18,111,012,000 |
26/03/2014 | 27,700 | -0.80 ▼ | -2.81 | 28,800 | 28,800 | 27,600 | 1,045,940 | 28,972,538,000 |
25/03/2014 | 28,500 | -1.10 ▼ | -3.72 | 29,500 | 29,500 | 28,500 | 1,118,450 | 31,875,825,000 |
24/03/2014 | 29,600 | -0.30 ▼ | -1.00 | 30,200 | 30,200 | 29,500 | 1,077,340 | 31,889,264,000 |
21/03/2014 | 29,900 | 1.20 ▲ | 4.18 | 28,900 | 30,400 | 28,900 | 1,671,110 | 49,966,189,000 |
20/03/2014 | 28,700 | 0.80 ▲ | 2.87 | 28,300 | 28,800 | 27,900 | 1,392,760 | 39,972,212,000 |
19/03/2014 | 27,900 | 0.30 ▲ | 1.09 | 27,600 | 28,200 | 27,500 | 993,240 | 27,711,396,000 |
18/03/2014 | 27,600 | -0.10 ▼ | -0.36 | 27,800 | 28,000 | 27,400 | 769,600 | 21,240,960,000 |
17/03/2014 | 27,700 | -0.20 ▼ | -0.72 | 28,100 | 28,300 | 27,700 | 1,097,310 | 30,395,487,000 |
14/03/2014 | 27,900 | -0.70 ▼ | -2.45 | 28,400 | 28,500 | 27,800 | 991,340 | 27,658,386,000 |
13/03/2014 | 28,600 | 0.30 ▲ | 1.06 | 28,300 | 28,600 | 28,200 | 490,390 | 14,025,154,000 |
12/03/2014 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,900 | 28,200 | 740,790 | 20,964,357,000 |
11/03/2014 | 28,300 | 0.50 ▲ | 1.80 | 27,700 | 28,900 | 27,500 | 835,360 | 23,640,688,000 |
10/03/2014 | 27,800 | 0.00 ■■ | 0.00 | 27,900 | 28,000 | 27,600 | 538,160 | 14,960,848,000 |
07/03/2014 | 27,800 | 0.00 ■■ | 0.00 | 28,100 | 28,200 | 27,800 | 488,710 | 13,586,138,000 |
06/03/2014 | 27,800 | 0.40 ▲ | 1.46 | 27,400 | 28,200 | 27,400 | 851,850 | 23,681,430,000 |
05/03/2014 | 27,400 | 0.90 ▲ | 3.40 | 27,000 | 27,400 | 26,800 | 509,130 | 13,950,162,000 |
04/03/2014 | 26,500 | -0.10 ▼ | -0.38 | 26,200 | 26,900 | 26,000 | 783,820 | 20,771,230,000 |
03/03/2014 | 26,600 | -1.70 ▼ | -6.01 | 28,300 | 28,300 | 26,600 | 1,009,000 | 26,839,400,000 |
28/02/2014 | 28,300 | -0.10 ▼ | -0.35 | 28,500 | 28,500 | 27,600 | 820,710 | 23,226,093,000 |
27/02/2014 | 28,400 | -0.60 ▼ | -2.07 | 29,100 | 29,300 | 28,400 | 1,172,690 | 33,304,396,000 |
26/02/2014 | 29,000 | -0.60 ▼ | -2.03 | 29,500 | 29,500 | 28,700 | 1,333,040 | 38,658,160,000 |
25/02/2014 | 29,600 | -0.10 ▼ | -0.34 | 29,300 | 29,700 | 29,200 | 807,260 | 23,894,896,000 |
24/02/2014 | 29,700 | 0.70 ▲ | 2.41 | 29,000 | 29,800 | 28,300 | 1,200,410 | 35,652,177,000 |
21/02/2014 | 29,000 | 0.20 ▲ | 0.69 | 28,900 | 29,700 | 28,200 | 1,225,750 | 35,546,750,000 |
20/02/2014 | 28,800 | -2.00 ▼ | -6.49 | 30,800 | 30,800 | 28,700 | 1,580,880 | 45,529,344,000 |
19/02/2014 | 30,800 | 0.40 ▲ | 1.32 | 31,200 | 31,200 | 30,200 | 403,620 | 12,431,496,000 |
18/02/2014 | 30,400 | 1.90 ▲ | 6.67 | 28,500 | 30,400 | 28,500 | 2,183,550 | 66,379,920,000 |
17/02/2014 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,800 | 28,300 | 648,360 | 18,478,260,000 |
14/02/2014 | 28,600 | -0.10 ▼ | -0.35 | 28,700 | 28,900 | 28,500 | 603,130 | 17,249,518,000 |
13/02/2014 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 29,200 | 28,500 | 548,110 | 15,730,757,000 |
12/02/2014 | 28,700 | 0.20 ▲ | 0.70 | 29,000 | 29,400 | 28,600 | 491,300 | 14,100,310,000 |
11/02/2014 | 28,500 | -0.10 ▼ | -0.35 | 29,000 | 30,000 | 28,500 | 1,177,350 | 33,554,475,000 |
10/02/2014 | 28,600 | 0.40 ▲ | 1.42 | 28,200 | 28,800 | 28,000 | 457,650 | 13,088,790,000 |
07/02/2014 | 28,200 | 0.00 ■■ | 0.00 | 28,600 | 28,800 | 28,000 | 612,460 | 17,271,372,000 |
06/02/2014 | 28,200 | -0.40 ▼ | -1.40 | 28,200 | 28,800 | 28,100 | 578,880 | 16,324,416,000 |
27/01/2014 | 28,600 | -0.30 ▼ | -1.04 | 28,900 | 29,300 | 28,300 | 841,890 | 24,078,054,000 |
24/01/2014 | 28,900 | 0.70 ▲ | 2.48 | 28,400 | 29,200 | 28,200 | 501,940 | 14,506,066,000 |
23/01/2014 | 28,200 | 0.40 ▲ | 1.44 | 27,800 | 28,300 | 27,700 | 503,930 | 14,210,826,000 |
22/01/2014 | 27,800 | -0.50 ▼ | -1.77 | 28,500 | 28,900 | 27,500 | 665,940 | 18,513,132,000 |
21/01/2014 | 28,300 | 1.80 ▲ | 6.79 | 26,100 | 28,300 | 25,800 | 1,032,580 | 29,222,014,000 |
20/01/2014 | 26,500 | 0.80 ▲ | 3.11 | 25,400 | 26,500 | 25,100 | 1,163,350 | 30,828,775,000 |
17/01/2014 | 25,700 | -0.30 ▼ | -1.15 | 26,000 | 26,600 | 25,700 | 1,286,720 | 33,068,704,000 |
16/01/2014 | 26,000 | 0.10 ▲ | 0.39 | 25,900 | 26,000 | 25,300 | 1,110,630 | 28,876,380,000 |
15/01/2014 | 25,900 | 0.30 ▲ | 1.17 | 26,000 | 26,400 | 25,400 | 1,387,200 | 35,928,480,000 |
14/01/2014 | 25,600 | -0.20 ▼ | -0.78 | 25,400 | 26,600 | 25,200 | 988,880 | 25,315,328,000 |
13/01/2014 | 25,800 | 1.50 ▲ | 6.17 | 24,500 | 25,900 | 24,300 | 853,910 | 22,030,878,000 |
10/01/2014 | 24,300 | 0.20 ▲ | 0.83 | 24,400 | 25,300 | 24,300 | 1,355,910 | 32,948,613,000 |
09/01/2014 | 24,100 | 1.50 ▲ | 6.64 | 22,600 | 24,100 | 22,600 | 1,215,920 | 29,303,672,000 |
08/01/2014 | 22,600 | -0.20 ▼ | -0.88 | 22,600 | 22,900 | 22,300 | 1,014,330 | 22,923,858,000 |
07/01/2014 | 22,800 | -0.10 ▼ | -0.44 | 23,000 | 23,400 | 22,700 | 1,205,810 | 27,492,468,000 |
06/01/2014 | 22,900 | 1.40 ▲ | 6.51 | 21,700 | 22,900 | 21,700 | 972,560 | 22,271,624,000 |
03/01/2014 | 21,500 | 1.20 ▲ | 5.91 | 20,300 | 21,500 | 20,300 | 1,133,700 | 24,374,550,000 |
02/01/2014 | 20,300 | -0.30 ▼ | -1.46 | 20,600 | 21,000 | 20,300 | 910,460 | 18,482,338,000 |
31/12/2013 | 20,600 | 1.20 ▲ | 6.19 | 19,500 | 20,700 | 19,400 | 953,880 | 19,649,928,000 |
30/12/2013 | 19,400 | -0.50 ▼ | -2.51 | 19,900 | 19,900 | 19,200 | 299,500 | 5,810,300,000 |
27/12/2013 | 19,900 | 0.00 ■■ | 0.00 | 20,000 | 20,100 | 19,800 | 550,320 | 10,951,368,000 |
26/12/2013 | 19,900 | 0.50 ▲ | 2.58 | 19,400 | 20,000 | 19,400 | 889,610 | 17,703,239,000 |
25/12/2013 | 19,400 | 0.10 ▲ | 0.52 | 19,500 | 19,500 | 19,300 | 298,740 | 5,795,556,000 |
24/12/2013 | 19,300 | -0.30 ▼ | -1.53 | 19,800 | 19,800 | 19,200 | 288,710 | 5,572,103,000 |
23/12/2013 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,800 | 19,500 | 373,570 | 7,321,972,000 |
20/12/2013 | 19,600 | -0.20 ▼ | -1.01 | 19,800 | 20,000 | 19,600 | 374,310 | 7,336,476,000 |
19/12/2013 | 19,800 | 0.20 ▲ | 1.02 | 19,600 | 19,900 | 19,600 | 461,270 | 9,133,146,000 |
18/12/2013 | 19,600 | 0.30 ▲ | 1.55 | 19,500 | 19,800 | 19,400 | 424,330 | 8,316,868,000 |
17/12/2013 | 19,300 | 0.10 ▲ | 0.52 | 19,400 | 19,400 | 19,200 | 257,190 | 4,963,767,000 |
16/12/2013 | 19,200 | -0.10 ▼ | -0.52 | 19,200 | 19,400 | 19,100 | 384,500 | 7,382,400,000 |
13/12/2013 | 19,300 | 0.20 ▲ | 1.05 | 19,100 | 19,600 | 19,100 | 395,220 | 7,627,746,000 |
12/12/2013 | 19,100 | -0.30 ▼ | -1.55 | 19,100 | 19,300 | 18,800 | 637,120 | 12,168,992,000 |
11/12/2013 | 19,400 | -0.80 ▼ | -3.96 | 20,000 | 20,000 | 19,300 | 2,051,270 | 39,794,638,000 |
10/12/2013 | 20,200 | 0.20 ▲ | 1.00 | 20,100 | 20,400 | 19,900 | 507,110 | 10,243,622,000 |
09/12/2013 | 20,000 | -0.30 ▼ | -1.48 | 20,600 | 20,600 | 19,800 | 827,870 | 16,557,400,000 |
06/12/2013 | 20,300 | 0.30 ▲ | 1.50 | 20,200 | 20,700 | 20,200 | 894,280 | 18,153,884,000 |
05/12/2013 | 20,000 | -0.30 ▼ | -1.48 | 20,400 | 20,400 | 19,900 | 532,200 | 10,644,000,000 |
04/12/2013 | 20,300 | 0.70 ▲ | 3.57 | 19,600 | 20,600 | 19,500 | 639,840 | 12,988,752,000 |
03/12/2013 | 19,600 | 1.00 ▲ | 5.38 | 18,600 | 19,800 | 18,600 | 1,041,210 | 20,407,716,000 |
02/12/2013 | 18,600 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,400 | 450,050 | 8,370,930,000 |
29/11/2013 | 18,600 | -0.10 ▼ | -0.53 | 18,900 | 18,900 | 18,500 | 484,760 | 9,016,536,000 |
28/11/2013 | 18,700 | -0.10 ▼ | -0.53 | 18,700 | 19,200 | 18,600 | 458,630 | 8,576,381,000 |
27/11/2013 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 19,000 | 18,600 | 664,300 | 12,488,840,000 |
26/11/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,800 | 19,100 | 18,700 | 342,520 | 6,473,628,000 |
25/11/2013 | 18,900 | 0.30 ▲ | 1.61 | 18,800 | 19,200 | 18,600 | 749,810 | 14,171,409,000 |
22/11/2013 | 18,600 | 0.20 ▲ | 1.09 | 18,400 | 18,700 | 18,100 | 819,720 | 15,246,792,000 |
21/11/2013 | 18,400 | -0.70 ▼ | -3.66 | 19,100 | 19,300 | 18,300 | 1,518,720 | 27,944,448,000 |
20/11/2013 | 19,100 | 0.10 ▲ | 0.53 | 19,000 | 19,100 | 18,500 | 1,012,570 | 19,340,087,000 |
19/11/2013 | 19,000 | 0.20 ▲ | 1.06 | 18,900 | 19,300 | 18,700 | 953,800 | 18,122,200,000 |
18/11/2013 | 18,800 | 0.50 ▲ | 2.73 | 18,400 | 18,900 | 18,400 | 844,080 | 15,868,704,000 |
15/11/2013 | 18,300 | 0.50 ▲ | 2.81 | 17,900 | 18,400 | 17,800 | 1,286,440 | 23,541,852,000 |
14/11/2013 | 17,800 | 0.20 ▲ | 1.14 | 17,600 | 17,800 | 17,500 | 517,780 | 9,216,484,000 |
13/11/2013 | 17,600 | 0.10 ▲ | 0.57 | 17,600 | 17,800 | 17,400 | 701,560 | 12,347,456,000 |
12/11/2013 | 17,500 | 0.40 ▲ | 2.34 | 17,300 | 18,000 | 17,000 | 1,520,300 | 26,605,250,000 |
11/11/2013 | 17,100 | 0.30 ▲ | 1.79 | 17,000 | 17,100 | 16,900 | 512,960 | 8,771,616,000 |
08/11/2013 | 16,800 | 0.10 ▲ | 0.60 | 16,800 | 17,100 | 16,700 | 329,410 | 5,534,088,000 |
07/11/2013 | 16,700 | -0.40 ▼ | -2.34 | 17,000 | 17,100 | 16,700 | 797,970 | 13,326,099,000 |
06/11/2013 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,300 | 17,000 | 520,170 | 8,894,907,000 |
05/11/2013 | 17,200 | 0.20 ▲ | 1.18 | 17,000 | 17,300 | 17,000 | 509,830 | 8,769,076,000 |
04/11/2013 | 17,000 | 0.30 ▲ | 1.80 | 16,700 | 17,200 | 16,500 | 671,340 | 11,412,780,000 |
01/11/2013 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,700 | 16,400 | 603,180 | 10,073,106,000 |
31/10/2013 | 16,600 | -0.20 ▼ | -1.19 | 16,800 | 16,900 | 16,600 | 360,060 | 5,976,996,000 |
30/10/2013 | 16,800 | 0.10 ▲ | 0.60 | 16,800 | 17,100 | 16,700 | 499,230 | 8,387,064,000 |
29/10/2013 | 16,700 | 0.30 ▲ | 1.83 | 16,600 | 16,900 | 16,400 | 787,360 | 13,148,912,000 |
28/10/2013 | 16,400 | -0.50 ▼ | -2.96 | 17,200 | 17,200 | 16,400 | 1,071,020 | 17,564,728,000 |
25/10/2013 | 16,900 | -0.40 ▼ | -2.31 | 17,500 | 17,500 | 16,800 | 884,920 | 14,955,148,000 |
24/10/2013 | 17,300 | -0.30 ▼ | -1.70 | 17,600 | 17,800 | 17,200 | 859,590 | 14,870,907,000 |
23/10/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,800 | 17,500 | 951,000 | 16,737,600,000 |
22/10/2013 | 17,600 | 0.10 ▲ | 0.57 | 17,400 | 17,600 | 17,200 | 895,210 | 15,755,696,000 |
21/10/2013 | 17,500 | -0.70 ▼ | -3.85 | 18,300 | 18,500 | 17,300 | 1,780,170 | 31,152,975,000 |
18/10/2013 | 18,200 | 0.40 ▲ | 2.25 | 17,700 | 18,200 | 17,600 | 924,620 | 16,828,084,000 |
17/10/2013 | 17,800 | 0.10 ▲ | 0.56 | 17,800 | 18,300 | 17,800 | 1,265,070 | 22,518,246,000 |
16/10/2013 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,800 | 17,300 | 722,430 | 12,787,011,000 |
15/10/2013 | 17,700 | 0.20 ▲ | 1.14 | 17,600 | 17,800 | 17,500 | 686,810 | 12,156,537,000 |
14/10/2013 | 17,500 | -0.10 ▼ | -0.57 | 17,700 | 17,800 | 17,400 | 848,020 | 14,840,350,000 |
11/10/2013 | 17,600 | 0.90 ▲ | 5.39 | 16,900 | 17,800 | 16,900 | 2,031,460 | 35,753,696,000 |
10/10/2013 | 16,700 | -0.20 ▼ | -1.18 | 17,000 | 17,000 | 16,600 | 555,960 | 9,284,532,000 |
09/10/2013 | 16,900 | 0.30 ▲ | 1.81 | 16,500 | 17,300 | 16,400 | 847,690 | 14,325,961,000 |
08/10/2013 | 16,600 | -0.20 ▼ | -1.19 | 16,700 | 16,800 | 16,400 | 636,250 | 10,561,750,000 |
07/10/2013 | 16,800 | -0.20 ▼ | -1.18 | 17,000 | 17,200 | 16,700 | 871,780 | 14,645,904,000 |
04/10/2013 | 17,000 | 0.60 ▲ | 3.66 | 16,300 | 17,000 | 16,200 | 706,990 | 12,018,830,000 |
03/10/2013 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,100 | 555,800 | 9,115,120,000 |
02/10/2013 | 16,500 | 0.40 ▲ | 2.48 | 16,200 | 16,700 | 16,200 | 685,780 | 11,315,370,000 |
01/10/2013 | 16,100 | 0.00 ■■ | 0.00 | 16,300 | 16,800 | 16,100 | 937,440 | 15,092,784,000 |
30/09/2013 | 16,100 | 1.00 ▲ | 6.62 | 15,300 | 16,100 | 15,300 | 1,175,820 | 18,930,702,000 |
27/09/2013 | 15,100 | 0.10 ▲ | 0.67 | 15,100 | 15,500 | 15,100 | 921,770 | 13,918,727,000 |
26/09/2013 | 15,000 | 0.10 ▲ | 0.67 | 15,000 | 15,200 | 14,800 | 368,930 | 5,533,950,000 |
25/09/2013 | 14,900 | -0.10 ▼ | -0.67 | 14,900 | 15,200 | 14,800 | 625,320 | 9,317,268,000 |
24/09/2013 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,500 | 15,000 | 443,720 | 6,655,800,000 |
23/09/2013 | 15,000 | 0.90 ▲ | 6.38 | 14,400 | 15,000 | 14,200 | 733,000 | 10,995,000,000 |
20/09/2013 | 14,100 | -0.20 ▼ | -1.40 | 14,400 | 14,400 | 14,100 | 176,120 | 2,483,292,000 |
19/09/2013 | 14,300 | 0.30 ▲ | 2.14 | 14,100 | 14,500 | 14,100 | 276,950 | 3,960,385,000 |
18/09/2013 | 14,000 | -0.20 ▼ | -1.41 | 14,300 | 14,300 | 14,000 | 230,490 | 3,226,860,000 |
17/09/2013 | 14,200 | -0.10 ▼ | -0.70 | 14,200 | 14,300 | 14,100 | 177,250 | 2,516,950,000 |
16/09/2013 | 14,300 | 0.40 ▲ | 2.88 | 13,800 | 14,300 | 13,800 | 458,020 | 6,549,686,000 |
13/09/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,800 | 346,280 | 4,813,292,000 |
12/09/2013 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,100 | 13,900 | 175,980 | 2,446,122,000 |
11/09/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,100 | 14,400 | 13,900 | 352,390 | 4,933,460,000 |
10/09/2013 | 14,000 | 0.50 ▲ | 3.70 | 13,500 | 14,200 | 13,400 | 290,600 | 4,068,400,000 |
09/09/2013 | 13,500 | -0.50 ▼ | -3.57 | 13,900 | 13,900 | 13,200 | 543,050 | 7,331,175,000 |
06/09/2013 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 13,900 | 211,780 | 2,964,920,000 |
05/09/2013 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,200 | 13,900 | 340,110 | 4,795,551,000 |
04/09/2013 | 14,100 | -0.40 ▼ | -2.76 | 14,400 | 14,600 | 14,100 | 515,130 | 7,263,333,000 |
03/09/2013 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,400 | 252,440 | 3,660,380,000 |
30/08/2013 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,100 | 415,990 | 6,031,855,000 |
29/08/2013 | 14,500 | 0.20 ▲ | 1.40 | 14,300 | 14,800 | 14,000 | 384,230 | 5,571,335,000 |
28/08/2013 | 14,300 | -1.00 ▼ | -6.54 | 15,200 | 15,200 | 14,300 | 1,917,920 | 27,426,256,000 |
27/08/2013 | 15,300 | -0.20 ▼ | -1.29 | 15,400 | 15,500 | 15,300 | 739,840 | 11,319,552,000 |
26/08/2013 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 15,300 | 1,246,300 | 19,317,650,000 |
23/08/2013 | 15,600 | 0.40 ▲ | 2.63 | 15,300 | 15,600 | 15,200 | 1,129,540 | 17,620,824,000 |
22/08/2013 | 15,200 | -0.40 ▼ | -2.56 | 15,600 | 15,700 | 15,100 | 1,004,810 | 15,273,112,000 |
21/08/2013 | 15,600 | 0.30 ▲ | 1.96 | 15,300 | 15,600 | 14,900 | 727,330 | 11,346,348,000 |
20/08/2013 | 15,300 | 0.40 ▲ | 2.68 | 15,000 | 15,400 | 14,800 | 1,174,760 | 17,973,828,000 |
19/08/2013 | 14,900 | 0.90 ▲ | 6.43 | 14,000 | 14,900 | 13,900 | 1,713,270 | 25,527,723,000 |
16/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 13,800 | 376,710 | 5,273,940,000 |
15/08/2013 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,300 | 14,000 | 284,410 | 3,981,740,000 |
14/08/2013 | 14,100 | 0.20 ▲ | 1.44 | 13,800 | 14,100 | 13,800 | 213,340 | 3,008,094,000 |
13/08/2013 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,100 | 13,900 | 415,990 | 5,782,261,000 |
12/08/2013 | 14,000 | -0.30 ▼ | -2.10 | 14,300 | 14,300 | 13,900 | 335,760 | 4,700,640,000 |
09/08/2013 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,400 | 14,200 | 132,020 | 1,887,886,000 |
08/08/2013 | 14,200 | -0.40 ▼ | -2.74 | 14,400 | 14,600 | 14,200 | 530,800 | 7,537,360,000 |
07/08/2013 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,400 | 594,600 | 8,681,160,000 |
06/08/2013 | 14,600 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,400 | 405,140 | 5,915,044,000 |
05/08/2013 | 14,600 | 0.60 ▲ | 4.29 | 14,000 | 14,600 | 14,000 | 426,090 | 6,220,914,000 |
02/08/2013 | 14,000 | 0.40 ▲ | 2.94 | 13,600 | 14,000 | 13,600 | 235,480 | 3,296,720,000 |
01/08/2013 | 13,600 | 0.10 ▲ | 0.74 | 13,400 | 13,700 | 13,300 | 285,870 | 3,887,832,000 |
31/07/2013 | 13,500 | 0.10 ▲ | 0.75 | 13,400 | 13,700 | 13,200 | 208,370 | 2,812,995,000 |
30/07/2013 | 13,400 | -0.10 ▼ | -0.74 | 13,400 | 13,700 | 13,100 | 771,470 | 10,337,698,000 |
29/07/2013 | 13,500 | -0.60 ▼ | -4.26 | 14,000 | 14,100 | 13,400 | 248,650 | 3,356,775,000 |
26/07/2013 | 14,100 | -0.20 ▼ | -1.40 | 14,200 | 14,300 | 13,700 | 362,850 | 5,116,185,000 |
25/07/2013 | 14,300 | -0.10 ▼ | -0.69 | 14,300 | 14,500 | 14,100 | 337,450 | 4,825,535,000 |
24/07/2013 | 14,400 | -0.20 ▼ | -1.37 | 14,700 | 14,700 | 14,300 | 501,790 | 7,225,776,000 |
23/07/2013 | 14,600 | 0.50 ▲ | 3.55 | 14,100 | 14,600 | 14,100 | 908,140 | 13,258,844,000 |
22/07/2013 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,200 | 13,800 | 414,920 | 5,850,372,000 |
19/07/2013 | 14,000 | 0.50 ▲ | 3.70 | 14,000 | 14,300 | 14,000 | 497,100 | 6,959,400,000 |
18/07/2013 | 14,800 | 0.40 ▲ | 2.78 | 14,500 | 15,000 | 14,400 | 1,513,060 | 22,393,288,000 |
17/07/2013 | 14,400 | 0.10 ▲ | 0.70 | 14,200 | 14,700 | 14,200 | 257,400 | 3,706,560,000 |
16/07/2013 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,200 | 347,140 | 4,964,102,000 |
15/07/2013 | 14,400 | -0.10 ▼ | -0.69 | 14,700 | 14,800 | 14,400 | 130,860 | 1,884,384,000 |
12/07/2013 | 14,500 | 0.40 ▲ | 2.84 | 14,300 | 14,500 | 14,200 | 266,310 | 3,861,495,000 |
11/07/2013 | 14,100 | 0.30 ▲ | 2.17 | 13,800 | 14,200 | 13,800 | 307,840 | 4,340,544,000 |
10/07/2013 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,800 | 126,240 | 1,742,112,000 |
09/07/2013 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,500 | 321,380 | 4,435,044,000 |
08/07/2013 | 13,900 | -0.30 ▼ | -2.11 | 14,200 | 14,400 | 13,800 | 368,160 | 5,117,424,000 |
05/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,300 | 14,900 | 14,200 | 495,790 | 7,040,218,000 |
04/07/2013 | 14,200 | 0.10 ▲ | 0.71 | 13,900 | 14,400 | 13,900 | 347,760 | 4,938,192,000 |
03/07/2013 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,700 | 275,370 | 3,882,717,000 |
02/07/2013 | 14,000 | 0.30 ▲ | 2.19 | 14,100 | 14,200 | 13,800 | 268,110 | 3,753,540,000 |
01/07/2013 | 13,700 | 0.70 ▲ | 5.38 | 13,100 | 13,900 | 13,000 | 672,700 | 9,215,990,000 |
28/06/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,400 | 13,000 | 383,860 | 4,990,180,000 |
27/06/2013 | 13,000 | 0.20 ▲ | 1.56 | 12,600 | 13,000 | 12,600 | 200,240 | 2,603,120,000 |
26/06/2013 | 12,800 | -0.10 ▼ | -0.78 | 12,600 | 13,000 | 12,400 | 138,510 | 1,772,928,000 |
25/06/2013 | 12,900 | -0.40 ▼ | -3.01 | 13,300 | 13,300 | 12,400 | 490,520 | 6,327,708,000 |
24/06/2013 | 13,300 | 0.40 ▲ | 3.10 | 13,400 | 13,600 | 13,000 | 478,660 | 6,366,178,000 |
21/06/2013 | 12,900 | 0.80 ▲ | 6.61 | 12,100 | 12,900 | 12,000 | 675,670 | 8,716,143,000 |
20/06/2013 | 12,100 | 0.20 ▲ | 1.68 | 11,900 | 12,100 | 11,700 | 285,910 | 3,459,511,000 |
19/06/2013 | 11,900 | -0.10 ▼ | -0.83 | 12,000 | 12,000 | 11,800 | 38,260 | 455,294,000 |
18/06/2013 | 12,000 | 0.30 ▲ | 2.56 | 11,600 | 12,000 | 11,600 | 182,810 | 2,193,720,000 |
17/06/2013 | 11,700 | -0.30 ▼ | -2.50 | 12,600 | 12,600 | 11,500 | 458,960 | 5,369,832,000 |
14/06/2013 | 12,000 | -0.40 ▼ | -3.23 | 12,400 | 12,600 | 11,800 | 370,830 | 4,449,960,000 |
13/06/2013 | 12,400 | -0.10 ▼ | -0.80 | 12,400 | 12,500 | 12,000 | 399,100 | 4,948,840,000 |
12/06/2013 | 12,500 | -0.30 ▼ | -2.34 | 12,800 | 12,800 | 12,500 | 885,340 | 11,066,750,000 |
11/06/2013 | 12,800 | 0.20 ▲ | 1.59 | 12,600 | 13,000 | 12,500 | 542,720 | 6,946,816,000 |
10/06/2013 | 12,600 | -0.20 ▼ | -1.56 | 13,000 | 13,500 | 12,600 | 830,420 | 10,463,292,000 |
07/06/2013 | 12,800 | 0.60 ▲ | 4.92 | 12,400 | 13,000 | 12,200 | 1,260,100 | 16,129,280,000 |
06/06/2013 | 12,200 | 0.50 ▲ | 4.27 | 12,000 | 12,500 | 12,000 | 715,580 | 8,730,076,000 |
05/06/2013 | 11,700 | 0.70 ▲ | 6.36 | 11,000 | 11,700 | 11,000 | 625,650 | 7,320,105,000 |
04/06/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 10,600 | 368,170 | 4,049,870,000 |
03/06/2013 | 11,000 | -0.10 ▼ | -0.90 | 11,200 | 11,500 | 10,900 | 779,240 | 8,571,640,000 |
31/05/2013 | 11,100 | 0.70 ▲ | 6.73 | 10,500 | 11,100 | 10,500 | 738,770 | 8,200,347,000 |
30/05/2013 | 10,400 | 0.60 ▲ | 6.12 | 9,900 | 10,400 | 9,800 | 610,920 | 6,353,568,000 |
29/05/2013 | 9,800 | 0.40 ▲ | 4.26 | 9,500 | 10,000 | 9,500 | 459,230 | 4,500,454,000 |
28/05/2013 | 9,400 | 0.20 ▲ | 2.17 | 9,200 | 9,400 | 9,200 | 127,630 | 1,199,722,000 |
27/05/2013 | 9,200 | 0.20 ▲ | 2.22 | 9,200 | 9,400 | 9,100 | 78,990 | 726,708,000 |
24/05/2013 | 9,000 | 0.10 ▲ | 1.12 | 8,800 | 9,300 | 8,700 | 806,090 | 7,254,810,000 |
23/05/2013 | 8,900 | -0.30 ▼ | -3.26 | 9,100 | 9,400 | 8,900 | 86,910 | 773,499,000 |
22/05/2013 | 9,200 | 0.20 ▲ | 2.22 | 9,100 | 9,400 | 9,000 | 268,530 | 2,470,476,000 |
21/05/2013 | 9,000 | 0.30 ▲ | 3.45 | 8,700 | 9,300 | 8,700 | 277,420 | 2,496,780,000 |
20/05/2013 | 8,700 | 0.40 ▲ | 4.82 | 8,500 | 8,700 | 8,400 | 73,090 | 635,883,000 |
17/05/2013 | 8,300 | 0.20 ▲ | 2.47 | 8,200 | 8,300 | 8,100 | 60,320 | 500,656,000 |
16/05/2013 | 8,100 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 59,170 | 479,277,000 |
15/05/2013 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,200 | 8,000 | 15,890 | 128,709,000 |
14/05/2013 | 8,000 | -0.10 ▼ | -1.23 | 8,200 | 8,200 | 7,900 | 70,470 | 563,760,000 |
13/05/2013 | 8,100 | -0.10 ▼ | -1.22 | 8,300 | 8,300 | 8,100 | 45,270 | 366,687,000 |
10/05/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 54,590 | 447,638,000 |
09/05/2013 | 8,200 | 0.10 ▲ | 1.23 | 8,200 | 8,300 | 8,100 | 25,880 | 212,216,000 |
08/05/2013 | 8,100 | -0.10 ▼ | -1.22 | 8,000 | 8,200 | 7,900 | 88,200 | 714,420,000 |
07/05/2013 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,300 | 7,900 | 71,480 | 586,136,000 |
06/05/2013 | 8,300 | 0.10 ▲ | 1.22 | 8,600 | 8,600 | 8,200 | 51,120 | 424,296,000 |
03/05/2013 | 8,200 | 0.50 ▲ | 6.49 | 7,600 | 8,200 | 7,600 | 302,250 | 2,478,450,000 |
02/05/2013 | 7,700 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,500 | 22,120 | 170,324,000 |
26/04/2013 | 7,700 | 0.20 ▲ | 2.67 | 7,600 | 7,700 | 7,500 | 75,430 | 580,811,000 |
25/04/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,300 | 88,860 | 666,450,000 |
24/04/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,400 | 29,540 | 221,550,000 |
23/04/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,600 | 7,500 | 30,570 | 229,275,000 |
22/04/2013 | 7,600 | 0.30 ▲ | 4.11 | 7,700 | 7,700 | 7,400 | 155,530 | 1,182,028,000 |
18/04/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 48,080 | 350,984,000 |
17/04/2013 | 7,300 | 0.20 ▲ | 2.82 | 7,100 | 7,300 | 7,100 | 40,300 | 294,190,000 |
16/04/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 7,000 | 27,700 | 196,670,000 |
15/04/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,200 | 6,900 | 109,090 | 763,630,000 |
12/04/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,300 | 7,300 | 7,000 | 176,970 | 1,256,487,000 |
11/04/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 58,570 | 409,990,000 |
10/04/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,100 | 6,900 | 83,830 | 586,810,000 |
09/04/2013 | 7,100 | 0.00 ■■ | 0.00 | 6,900 | 7,100 | 6,900 | 25,830 | 183,393,000 |
08/04/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,000 | 110,720 | 786,112,000 |
05/04/2013 | 7,100 | 0.20 ▲ | 2.90 | 6,900 | 7,100 | 6,800 | 100,500 | 713,550,000 |
04/04/2013 | 6,900 | -0.30 ▼ | -4.17 | 7,000 | 7,100 | 6,900 | 25,650 | 176,985,000 |
03/04/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,000 | 7,300 | 7,000 | 24,790 | 178,488,000 |
02/04/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,400 | 7,200 | 83,570 | 601,704,000 |
01/04/2013 | 7,300 | 0.10 ▲ | 1.39 | 7,100 | 7,300 | 7,100 | 27,690 | 202,137,000 |
29/03/2013 | 7,200 | 0.00 ■■ | 0.00 | 6,900 | 7,300 | 6,900 | 72,870 | 524,664,000 |
28/03/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,200 | 7,000 | 111,430 | 802,296,000 |
27/03/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,200 | 6,900 | 114,460 | 812,666,000 |
26/03/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,200 | 6,800 | 81,500 | 570,500,000 |
25/03/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,000 | 74,510 | 529,021,000 |
22/03/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,200 | 7,000 | 198,940 | 1,412,474,000 |
21/03/2013 | 7,000 | -0.20 ▼ | -2.78 | 7,300 | 7,300 | 6,900 | 121,410 | 849,870,000 |
20/03/2013 | 7,200 | -0.30 ▼ | -4.00 | 7,500 | 7,500 | 7,000 | 330,100 | 2,376,720,000 |
19/03/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,600 | 7,400 | 39,710 | 297,825,000 |
18/03/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,500 | 113,470 | 862,372,000 |
15/03/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,600 | 7,400 | 106,430 | 808,868,000 |
14/03/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,600 | 7,400 | 57,180 | 428,850,000 |
13/03/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,400 | 81,100 | 600,140,000 |
12/03/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,300 | 107,120 | 803,400,000 |
11/03/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,700 | 7,300 | 99,780 | 748,350,000 |
08/03/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,200 | 47,120 | 348,688,000 |
07/03/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,100 | 131,640 | 974,136,000 |
06/03/2013 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,600 | 7,200 | 78,150 | 570,495,000 |
05/03/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,000 | 7,400 | 7,000 | 27,270 | 201,798,000 |
04/03/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,200 | 136,910 | 999,443,000 |
01/03/2013 | 7,300 | 0.40 ▲ | 5.80 | 7,000 | 7,300 | 7,000 | 510,880 | 3,729,424,000 |
28/02/2013 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,900 | 104,300 | 719,670,000 |
27/02/2013 | 6,900 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,600 | 99,390 | 685,791,000 |
26/02/2013 | 6,900 | -0.20 ▼ | -2.82 | 7,000 | 7,100 | 6,800 | 120,880 | 834,072,000 |
25/02/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,200 | 7,100 | 59,950 | 425,645,000 |
22/02/2013 | 7,000 | 0.20 ▲ | 2.94 | 6,800 | 7,000 | 6,700 | 219,390 | 1,535,730,000 |
21/02/2013 | 6,800 | -0.30 ▼ | -4.23 | 7,000 | 7,100 | 6,800 | 159,350 | 1,083,580,000 |
20/02/2013 | 7,100 | 0.20 ▲ | 2.90 | 6,900 | 7,100 | 6,900 | 40,810 | 289,751,000 |
19/02/2013 | 6,900 | -0.20 ▼ | -2.82 | 7,200 | 7,200 | 6,900 | 32,570 | 224,733,000 |
18/02/2013 | 7,100 | 0.20 ▲ | 2.90 | 7,200 | 7,200 | 7,000 | 32,040 | 227,484,000 |
08/02/2013 | 6,900 | -0.10 ▼ | -1.43 | 6,700 | 7,100 | 6,700 | 40,880 | 282,072,000 |
07/02/2013 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,200 | 6,800 | 179,930 | 1,259,510,000 |
06/02/2013 | 7,200 | 0.20 ▲ | 2.86 | 7,100 | 7,200 | 7,000 | 74,920 | 539,424,000 |
05/02/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,800 | 95,620 | 669,340,000 |
04/02/2013 | 7,000 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,800 | 16,840 | 117,880,000 |
01/02/2013 | 7,000 | 0.00 ■■ | 0.00 | 6,700 | 7,100 | 6,700 | 36,600 | 256,200,000 |
31/01/2013 | 7,000 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,700 | 17,280 | 120,960,000 |
30/01/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 6,900 | 110,100 | 770,700,000 |
29/01/2013 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,100 | 6,600 | 103,140 | 721,980,000 |
28/01/2013 | 6,900 | 0.30 ▲ | 4.55 | 6,800 | 7,000 | 6,600 | 190,250 | 1,312,725,000 |
25/01/2013 | 6,600 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 24,970 | 164,802,000 |
24/01/2013 | 6,600 | 0.10 ▲ | 1.54 | 6,700 | 6,700 | 6,300 | 19,080 | 125,928,000 |
23/01/2013 | 6,500 | -0.10 ▼ | -1.52 | 6,400 | 6,600 | 6,200 | 41,270 | 268,255,000 |
22/01/2013 | 6,600 | -0.20 ▼ | -2.94 | 6,600 | 6,700 | 6,400 | 141,290 | 932,514,000 |
21/01/2013 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,600 | 34,070 | 231,676,000 |
18/01/2013 | 6,800 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,600 | 31,740 | 215,832,000 |
17/01/2013 | 6,800 | -0.30 ▼ | -4.23 | 7,000 | 7,100 | 6,800 | 171,720 | 1,167,696,000 |
16/01/2013 | 7,100 | 0.20 ▲ | 2.90 | 7,000 | 7,300 | 6,800 | 121,990 | 866,129,000 |
15/01/2013 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 7,000 | 6,800 | 101,980 | 703,662,000 |
14/01/2013 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 7,000 | 6,700 | 146,320 | 994,976,000 |
11/01/2013 | 6,900 | 0.20 ▲ | 2.99 | 7,000 | 7,000 | 6,800 | 172,940 | 1,193,286,000 |
10/01/2013 | 6,700 | 0.30 ▲ | 4.69 | 6,700 | 6,700 | 6,500 | 211,730 | 1,418,591,000 |
09/01/2013 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,900 | 6,400 | 221,610 | 1,418,304,000 |
08/01/2013 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,600 | 6,400 | 93,060 | 614,196,000 |
07/01/2013 | 6,500 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,500 | 122,800 | 798,200,000 |
04/01/2013 | 6,500 | 0.20 ▲ | 3.17 | 6,400 | 6,600 | 6,300 | 113,830 | 739,895,000 |
03/01/2013 | 6,300 | 0.30 ▲ | 5.00 | 6,300 | 6,300 | 6,200 | 112,580 | 709,254,000 |
02/01/2013 | 6,000 | 0.20 ▲ | 3.45 | 6,000 | 6,000 | 6,000 | 67,430 | 404,580,000 |
28/12/2012 | 5,800 | -0.20 ▼ | -3.33 | 6,100 | 6,200 | 5,800 | 108,960 | 631,968,000 |
27/12/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 6,000 | 37,260 | 223,560,000 |
26/12/2012 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,100 | 6,000 | 10,990 | 65,940,000 |
25/12/2012 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 7,580 | 46,238,000 |
24/12/2012 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 2,540 | 15,494,000 |
21/12/2012 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,200 | 6,100 | 5,210 | 31,781,000 |
20/12/2012 | 6,200 | 0.20 ▲ | 3.33 | 6,100 | 6,200 | 6,000 | 45,590 | 282,658,000 |
19/12/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 21,630 | 129,780,000 |
18/12/2012 | 6,000 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,900 | 20,830 | 124,980,000 |
17/12/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 8,930 | 53,580,000 |
14/12/2012 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,100 | 5,900 | 29,780 | 178,680,000 |
13/12/2012 | 5,900 | -0.30 ▼ | -4.84 | 6,200 | 6,200 | 5,900 | 45,200 | 266,680,000 |
12/12/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 19,160 | 118,792,000 |
11/12/2012 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,100 | 45,850 | 284,270,000 |
10/12/2012 | 6,300 | 0.20 ▲ | 3.28 | 5,800 | 6,300 | 5,800 | 23,330 | 146,979,000 |
07/12/2012 | 6,800 | 0.30 ▲ | 4.62 | 6,500 | 6,800 | 6,500 | 126,080 | 857,344,000 |
06/12/2012 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,600 | 6,500 | 48,870 | 317,655,000 |
05/12/2012 | 6,400 | 0.20 ▲ | 3.23 | 6,300 | 6,400 | 6,300 | 68,150 | 436,160,000 |
04/12/2012 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,300 | 6,100 | 17,460 | 108,252,000 |
03/12/2012 | 6,100 | -0.20 ▼ | -3.17 | 6,300 | 6,400 | 6,100 | 10,920 | 66,612,000 |
30/11/2012 | 6,300 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,200 | 24,760 | 155,988,000 |
29/11/2012 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,400 | 6,300 | 61,010 | 384,363,000 |
28/11/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 46,630 | 289,106,000 |
27/11/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 15,600 | 96,720,000 |
26/11/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 67,980 | 421,476,000 |
23/11/2012 | 6,200 | 0.20 ▲ | 3.33 | 6,300 | 6,300 | 6,100 | 320,370 | 1,986,294,000 |
22/11/2012 | 6,000 | 0.20 ▲ | 3.45 | 6,000 | 6,000 | 6,000 | 7,790 | 46,740,000 |
21/11/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,800 | 5,800 | 5,800 | 27,440 | 159,152,000 |
20/11/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,300 | 5,600 | 5,300 | 104,800 | 586,880,000 |
19/11/2012 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,500 | 5,300 | 23,170 | 125,118,000 |
16/11/2012 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,500 | 5,300 | 25,800 | 141,900,000 |
15/11/2012 | 5,400 | -0.20 ▼ | -3.57 | 5,500 | 5,500 | 5,400 | 31,410 | 169,614,000 |
14/11/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 45,720 | 256,032,000 |
13/11/2012 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,800 | 5,600 | 88,870 | 497,672,000 |
12/11/2012 | 5,700 | 0.20 ▲ | 3.64 | 5,500 | 5,700 | 5,500 | 110,360 | 629,052,000 |
09/11/2012 | 5,500 | 0.20 ▲ | 3.77 | 5,200 | 5,500 | 5,200 | 50,660 | 278,630,000 |
08/11/2012 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 26,520 | 140,556,000 |
07/11/2012 | 5,300 | 0.20 ▲ | 3.92 | 5,100 | 5,300 | 5,000 | 184,270 | 976,631,000 |
06/11/2012 | 5,100 | -0.20 ▼ | -3.77 | 5,200 | 5,400 | 5,100 | 52,530 | 267,903,000 |
05/11/2012 | 5,300 | -0.20 ▼ | -3.64 | 5,400 | 5,400 | 5,300 | 34,720 | 184,016,000 |
02/11/2012 | 5,500 | -0.20 ▼ | -3.51 | 5,500 | 5,500 | 5,500 | 730,900 | 4,019,950,000 |
01/11/2012 | 5,700 | -0.20 ▼ | -3.39 | 5,700 | 5,800 | 5,700 | 257,540 | 1,467,978,000 |
31/10/2012 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 5,900 | 5,800 | 19,060 | 112,454,000 |
30/10/2012 | 6,000 | 0.10 ▲ | 1.69 | 5,800 | 6,000 | 5,800 | 17,870 | 107,220,000 |
29/10/2012 | 5,900 | 0.10 ▲ | 1.72 | 6,000 | 6,000 | 5,800 | 34,080 | 201,072,000 |
26/10/2012 | 5,800 | -0.20 ▼ | -3.33 | 6,000 | 6,000 | 5,800 | 20,160 | 116,928,000 |
25/10/2012 | 6,000 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,800 | 11,790 | 70,740,000 |
24/10/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,800 | 21,240 | 127,440,000 |
23/10/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,900 | 93,830 | 562,980,000 |
22/10/2012 | 6,000 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 70,390 | 422,340,000 |
19/10/2012 | 6,000 | -0.30 ▼ | -4.76 | 6,200 | 6,300 | 6,000 | 115,590 | 693,540,000 |
18/10/2012 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,100 | 56,550 | 356,265,000 |
17/10/2012 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 186,610 | 1,175,643,000 |
16/10/2012 | 6,300 | 0.20 ▲ | 3.28 | 6,000 | 6,300 | 6,000 | 176,610 | 1,112,643,000 |
15/10/2012 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 47,790 | 291,519,000 |
12/10/2012 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,200 | 6,000 | 16,100 | 98,210,000 |
11/10/2012 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,300 | 6,100 | 166,170 | 1,030,254,000 |
10/10/2012 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,100 | 5,900 | 25,220 | 153,842,000 |
09/10/2012 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,100 | 6,000 | 49,930 | 299,580,000 |
08/10/2012 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 48,220 | 294,142,000 |
05/10/2012 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,100 | 5,900 | 12,980 | 79,178,000 |
04/10/2012 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,000 | 5,800 | 44,880 | 269,280,000 |
03/10/2012 | 5,900 | 0.20 ▲ | 3.51 | 5,600 | 5,900 | 5,600 | 77,560 | 457,604,000 |
02/10/2012 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 5,900 | 5,700 | 176,920 | 1,008,444,000 |
01/10/2012 | 5,900 | -0.30 ▼ | -4.84 | 6,200 | 6,200 | 5,900 | 111,270 | 656,493,000 |
28/09/2012 | 6,200 | -0.20 ▼ | -3.12 | 6,400 | 6,400 | 6,100 | 370,370 | 2,296,294,000 |
27/09/2012 | 6,400 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,400 | 36,120 | 231,168,000 |
26/09/2012 | 6,400 | 0.30 ▲ | 4.92 | 6,100 | 6,400 | 6,100 | 188,450 | 1,206,080,000 |
25/09/2012 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,100 | 6,000 | 170,130 | 1,037,793,000 |
24/09/2012 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,100 | 5,900 | 39,150 | 234,900,000 |
21/09/2012 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,900 | 109,130 | 665,693,000 |
20/09/2012 | 6,100 | -0.30 ▼ | -4.69 | 6,400 | 6,400 | 6,100 | 613,470 | 3,742,167,000 |
19/09/2012 | 6,400 | -0.20 ▼ | -3.03 | 6,500 | 6,500 | 6,300 | 150,230 | 961,472,000 |
18/09/2012 | 6,600 | -0.30 ▼ | -4.35 | 6,700 | 6,700 | 6,600 | 70,710 | 466,686,000 |
17/09/2012 | 6,900 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,800 | 102,260 | 705,594,000 |
14/09/2012 | 6,900 | 0.30 ▲ | 4.55 | 6,700 | 6,900 | 6,500 | 582,640 | 4,020,216,000 |
13/09/2012 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,700 | 6,500 | 63,350 | 418,110,000 |
12/09/2012 | 6,500 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 411,940 | 2,677,610,000 |
11/09/2012 | 6,500 | -0.10 ▼ | -1.52 | 6,800 | 6,800 | 6,500 | 179,700 | 1,168,050,000 |
10/09/2012 | 6,600 | -0.10 ▼ | -1.49 | 6,900 | 6,900 | 6,600 | 283,760 | 1,872,816,000 |
07/09/2012 | 6,700 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,700 | 313,840 | 2,102,728,000 |
06/09/2012 | 6,700 | -0.20 ▼ | -2.90 | 6,900 | 6,900 | 6,700 | 33,830 | 226,661,000 |
05/09/2012 | 6,900 | -0.20 ▼ | -2.82 | 7,200 | 7,200 | 6,900 | 27,890 | 192,441,000 |
04/09/2012 | 7,100 | -0.10 ▼ | -1.39 | 7,000 | 7,200 | 7,000 | 29,640 | 210,444,000 |
31/08/2012 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,300 | 7,000 | 25,320 | 182,304,000 |
30/08/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,100 | 40,730 | 297,329,000 |
29/08/2012 | 7,300 | 0.30 ▲ | 4.29 | 7,000 | 7,300 | 7,000 | 39,150 | 285,795,000 |
28/08/2012 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,300 | 6,900 | 100,170 | 701,190,000 |
27/08/2012 | 7,200 | -0.30 ▼ | -4.00 | 7,300 | 7,400 | 7,200 | 55,620 | 400,464,000 |
24/08/2012 | 7,500 | 0.30 ▲ | 4.17 | 6,900 | 7,500 | 6,900 | 50,810 | 381,075,000 |
23/08/2012 | 7,200 | -0.30 ▼ | -4.00 | 7,200 | 7,200 | 7,200 | 86,750 | 624,600,000 |
22/08/2012 | 7,500 | -0.10 ▼ | -1.32 | 7,400 | 7,600 | 7,400 | 169,710 | 1,272,825,000 |
21/08/2012 | 7,600 | -0.40 ▼ | -5.00 | 8,000 | 8,000 | 7,600 | 287,090 | 2,181,884,000 |
20/08/2012 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,100 | 8,000 | 37,330 | 298,640,000 |
17/08/2012 | 8,100 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 8,000 | 12,850 | 104,085,000 |
16/08/2012 | 8,100 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 38,810 | 314,361,000 |
15/08/2012 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 24,560 | 198,936,000 |
14/08/2012 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,100 | 8,000 | 28,380 | 229,878,000 |
13/08/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,800 | 58,860 | 470,880,000 |
10/08/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,300 | 8,000 | 77,350 | 618,800,000 |
09/08/2012 | 8,000 | -0.20 ▼ | -2.44 | 8,300 | 8,300 | 8,000 | 66,890 | 535,120,000 |
08/08/2012 | 8,200 | 0.20 ▲ | 2.50 | 8,200 | 8,200 | 8,100 | 10,580 | 86,756,000 |
07/08/2012 | 8,000 | -0.30 ▼ | -3.61 | 8,300 | 8,300 | 8,000 | 58,540 | 468,320,000 |
06/08/2012 | 8,300 | 0.20 ▲ | 2.47 | 8,200 | 8,500 | 8,100 | 75,060 | 622,998,000 |
03/08/2012 | 8,100 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,000 | 1,170 | 9,477,000 |
02/08/2012 | 8,100 | 0.20 ▲ | 2.53 | 8,100 | 8,200 | 8,000 | 82,020 | 664,362,000 |
01/08/2012 | 7,900 | -0.30 ▼ | -3.66 | 8,000 | 8,100 | 7,900 | 125,410 | 990,739,000 |
31/07/2012 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 9,880 | 81,016,000 |
30/07/2012 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,300 | 8,100 | 9,610 | 78,802,000 |
27/07/2012 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,400 | 8,000 | 46,340 | 384,622,000 |
26/07/2012 | 8,400 | 0.20 ▲ | 2.44 | 8,100 | 8,400 | 8,000 | 44,650 | 375,060,000 |
25/07/2012 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 22,030 | 180,646,000 |
24/07/2012 | 8,200 | -0.40 ▼ | -4.65 | 8,500 | 8,700 | 8,200 | 105,740 | 867,068,000 |
23/07/2012 | 8,600 | -0.30 ▼ | -3.37 | 8,700 | 8,800 | 8,500 | 53,830 | 462,938,000 |
20/07/2012 | 8,900 | -0.10 ▼ | -1.11 | 9,100 | 9,200 | 8,800 | 56,790 | 505,431,000 |
19/07/2012 | 9,000 | 0.20 ▲ | 2.27 | 8,700 | 9,000 | 8,600 | 59,520 | 535,680,000 |
18/07/2012 | 8,800 | -0.10 ▼ | -1.12 | 8,900 | 9,000 | 8,700 | 53,480 | 470,624,000 |
17/07/2012 | 8,900 | 0.30 ▲ | 3.49 | 8,600 | 8,900 | 8,600 | 17,720 | 157,708,000 |
16/07/2012 | 8,600 | -0.20 ▼ | -2.27 | 8,900 | 8,900 | 8,600 | 7,590 | 65,274,000 |
13/07/2012 | 8,800 | 0.40 ▲ | 4.76 | 8,400 | 8,800 | 8,400 | 122,640 | 1,079,232,000 |
12/07/2012 | 8,400 | 0.30 ▲ | 3.70 | 8,200 | 8,400 | 8,100 | 31,640 | 265,776,000 |
11/07/2012 | 8,100 | 0.10 ▲ | 1.25 | 8,100 | 8,200 | 8,000 | 5,890 | 47,709,000 |
10/07/2012 | 8,000 | 0.10 ▲ | 1.27 | 7,900 | 8,100 | 7,900 | 37,140 | 297,120,000 |
09/07/2012 | 7,900 | -0.40 ▼ | -4.82 | 8,100 | 8,300 | 7,900 | 65,440 | 516,976,000 |
06/07/2012 | 8,300 | 0.20 ▲ | 2.47 | 8,000 | 8,400 | 8,000 | 33,870 | 281,121,000 |
05/07/2012 | 8,100 | 0.20 ▲ | 2.53 | 7,800 | 8,100 | 7,800 | 39,630 | 321,003,000 |
04/07/2012 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,100 | 7,900 | 16,080 | 127,032,000 |
03/07/2012 | 8,000 | -0.40 ▼ | -4.76 | 8,200 | 8,200 | 8,000 | 77,470 | 619,760,000 |
02/07/2012 | 8,400 | -0.30 ▼ | -3.45 | 8,700 | 8,700 | 8,400 | 24,580 | 206,472,000 |
29/06/2012 | 8,700 | 0.30 ▲ | 3.57 | 8,500 | 8,800 | 8,500 | 62,210 | 541,227,000 |
28/06/2012 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,600 | 8,200 | 45,090 | 378,756,000 |
27/06/2012 | 8,400 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,400 | 27,920 | 234,528,000 |
26/06/2012 | 8,400 | -0.40 ▼ | -4.55 | 8,600 | 8,600 | 8,400 | 112,410 | 944,244,000 |
25/06/2012 | 8,800 | -0.40 ▼ | -4.35 | 9,100 | 9,200 | 8,800 | 67,860 | 597,168,000 |
22/06/2012 | 9,200 | -0.30 ▼ | -3.16 | 9,800 | 9,800 | 9,200 | 37,550 | 345,460,000 |
21/06/2012 | 9,500 | 0.10 ▲ | 1.06 | 9,700 | 9,700 | 9,400 | 38,610 | 366,795,000 |
20/06/2012 | 9,400 | -0.20 ▼ | -2.08 | 9,600 | 9,700 | 9,400 | 16,910 | 158,954,000 |
19/06/2012 | 9,600 | -0.10 ▼ | -1.03 | 9,500 | 9,600 | 9,400 | 39,450 | 378,720,000 |
18/06/2012 | 9,700 | -0.10 ▼ | -1.02 | 9,800 | 10,000 | 9,700 | 55,190 | 535,343,000 |
15/06/2012 | 9,800 | 0.20 ▲ | 2.08 | 9,600 | 9,900 | 9,600 | 67,320 | 659,736,000 |
14/06/2012 | 9,600 | -0.10 ▼ | -1.03 | 9,900 | 9,900 | 9,600 | 11,370 | 109,152,000 |
13/06/2012 | 9,700 | 0.10 ▲ | 1.04 | 9,800 | 9,800 | 9,600 | 46,700 | 452,990,000 |
12/06/2012 | 9,600 | -0.20 ▼ | -2.04 | 10,200 | 10,200 | 9,600 | 118,790 | 1,140,384,000 |
11/06/2012 | 10,600 | 0.10 ▲ | 0.95 | 10,800 | 10,900 | 10,500 | 95,940 | 1,016,964,000 |
08/06/2012 | 10,500 | -0.40 ▼ | -3.67 | 11,000 | 11,000 | 10,500 | 227,520 | 2,388,960,000 |
07/06/2012 | 10,900 | 0.40 ▲ | 3.81 | 10,700 | 11,000 | 10,700 | 142,280 | 1,550,852,000 |
06/06/2012 | 10,500 | 0.50 ▲ | 5.00 | 10,100 | 10,500 | 10,000 | 136,770 | 1,436,085,000 |
05/06/2012 | 10,000 | 0.40 ▲ | 4.17 | 9,600 | 10,000 | 9,600 | 101,160 | 1,011,600,000 |
04/06/2012 | 9,600 | -0.40 ▼ | -4.00 | 9,800 | 9,800 | 9,600 | 214,720 | 2,061,312,000 |
01/06/2012 | 10,000 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 9,800 | 88,550 | 885,500,000 |
31/05/2012 | 10,000 | -0.40 ▼ | -3.85 | 10,300 | 10,300 | 10,000 | 173,720 | 1,737,200,000 |
30/05/2012 | 10,400 | -0.10 ▼ | -0.95 | 10,500 | 10,800 | 10,400 | 131,660 | 1,369,264,000 |
29/05/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,300 | 10,500 | 10,000 | 128,190 | 1,345,995,000 |
28/05/2012 | 10,300 | 0.40 ▲ | 4.04 | 10,300 | 10,300 | 10,100 | 366,570 | 3,775,671,000 |
25/05/2012 | 9,900 | 0.40 ▲ | 4.21 | 9,800 | 9,900 | 9,700 | 146,390 | 1,449,261,000 |
24/05/2012 | 9,500 | -0.50 ▼ | -5.00 | 10,200 | 10,200 | 9,500 | 202,810 | 1,926,695,000 |
23/05/2012 | 10,000 | -0.50 ▼ | -4.76 | 10,100 | 10,100 | 10,000 | 283,140 | 2,831,400,000 |
22/05/2012 | 10,500 | -0.50 ▼ | -4.55 | 11,000 | 11,000 | 10,500 | 238,960 | 2,509,080,000 |
21/05/2012 | 11,000 | 0.50 ▲ | 4.76 | 10,300 | 11,000 | 10,300 | 262,250 | 2,884,750,000 |
18/05/2012 | 10,500 | -0.50 ▼ | -4.55 | 10,600 | 10,800 | 10,500 | 345,430 | 3,627,015,000 |
17/05/2012 | 11,000 | -0.30 ▼ | -2.65 | 11,700 | 11,700 | 11,000 | 334,940 | 3,684,340,000 |
16/05/2012 | 11,300 | -0.50 ▼ | -4.24 | 11,800 | 11,900 | 11,300 | 424,960 | 4,802,048,000 |
15/05/2012 | 11,800 | -0.60 ▼ | -4.84 | 11,900 | 12,200 | 11,800 | 366,160 | 4,320,688,000 |
14/05/2012 | 12,400 | -0.60 ▼ | -4.62 | 12,800 | 12,900 | 12,400 | 337,550 | 4,185,620,000 |
11/05/2012 | 13,000 | -0.60 ▼ | -4.41 | 13,400 | 13,600 | 13,000 | 453,210 | 5,891,730,000 |
10/05/2012 | 13,600 | -0.10 ▼ | -0.73 | 14,200 | 14,200 | 13,600 | 609,490 | 8,289,064,000 |
09/05/2012 | 13,700 | 0.60 ▲ | 4.58 | 13,400 | 13,700 | 13,100 | 645,460 | 8,842,802,000 |
08/05/2012 | 13,100 | 0.50 ▲ | 3.97 | 12,600 | 13,200 | 12,400 | 1,158,350 | 15,174,385,000 |
07/05/2012 | 12,600 | 0.10 ▲ | 0.80 | 12,700 | 12,700 | 12,200 | 375,440 | 4,730,544,000 |
04/05/2012 | 12,500 | 0.50 ▲ | 4.17 | 12,300 | 12,500 | 12,000 | 379,390 | 4,742,375,000 |
03/05/2012 | 12,000 | 0.50 ▲ | 4.35 | 11,400 | 12,000 | 11,400 | 548,520 | 6,582,240,000 |
02/05/2012 | 11,500 | -0.60 ▼ | -4.96 | 11,500 | 11,900 | 11,500 | 711,290 | 8,179,835,000 |
27/04/2012 | 12,100 | 0.00 ■■ | 0.00 | 11,700 | 12,300 | 11,700 | 512,220 | 6,197,862,000 |
26/04/2012 | 12,100 | -0.30 ▼ | -2.42 | 12,700 | 12,800 | 12,100 | 476,950 | 5,771,095,000 |
25/04/2012 | 12,400 | 0.50 ▲ | 4.20 | 11,900 | 12,400 | 11,900 | 381,850 | 4,734,940,000 |
24/04/2012 | 11,900 | 0.30 ▲ | 2.59 | 11,500 | 12,000 | 11,100 | 431,840 | 5,138,896,000 |
23/04/2012 | 11,600 | -0.30 ▼ | -2.52 | 11,900 | 12,000 | 11,600 | 374,930 | 4,349,188,000 |
20/04/2012 | 11,900 | -0.20 ▼ | -1.65 | 11,800 | 12,300 | 11,500 | 423,880 | 5,044,172,000 |
19/04/2012 | 12,100 | -0.60 ▼ | -4.72 | 12,700 | 13,000 | 12,100 | 317,130 | 3,837,273,000 |
18/04/2012 | 12,700 | 0.60 ▲ | 4.96 | 12,400 | 12,700 | 12,100 | 790,800 | 10,043,160,000 |
17/04/2012 | 12,100 | 0.50 ▲ | 4.31 | 12,000 | 12,100 | 11,900 | 634,640 | 7,679,144,000 |
16/04/2012 | 11,600 | 0.50 ▲ | 4.50 | 11,100 | 11,600 | 11,100 | 394,470 | 4,575,852,000 |
13/04/2012 | 11,100 | -0.20 ▼ | -1.77 | 11,300 | 11,400 | 10,900 | 200,350 | 2,223,885,000 |
12/04/2012 | 11,300 | 0.40 ▲ | 3.67 | 11,200 | 11,400 | 10,900 | 252,710 | 2,855,623,000 |
11/04/2012 | 10,900 | 0.20 ▲ | 1.87 | 10,700 | 10,900 | 10,500 | 280,040 | 3,052,436,000 |
10/04/2012 | 10,700 | -0.30 ▼ | -2.73 | 10,800 | 11,200 | 10,700 | 25,090 | 268,463,000 |
09/04/2012 | 11,000 | 0.10 ▲ | 0.92 | 10,600 | 11,100 | 10,600 | 82,210 | 904,310,000 |
06/04/2012 | 10,900 | 0.00 ■■ | 0.00 | 11,000 | 11,300 | 10,800 | 213,920 | 2,331,728,000 |
05/04/2012 | 10,900 | 0.50 ▲ | 4.81 | 10,600 | 10,900 | 10,400 | 243,890 | 2,658,401,000 |
04/04/2012 | 10,400 | 0.10 ▲ | 0.97 | 10,200 | 10,600 | 10,200 | 126,110 | 1,311,544,000 |
03/04/2012 | 10,300 | 0.00 ■■ | 0.00 | 10,000 | 10,400 | 10,000 | 14,440 | 148,732,000 |
30/03/2012 | 10,300 | -0.40 ▼ | -3.74 | 10,400 | 10,600 | 10,200 | 75,980 | 782,594,000 |
29/03/2012 | 10,700 | -0.50 ▼ | -4.46 | 10,800 | 11,200 | 10,700 | 30,970 | 331,379,000 |
28/03/2012 | 11,200 | 0.10 ▲ | 0.90 | 11,400 | 11,400 | 11,000 | 8,970 | 100,464,000 |
27/03/2012 | 11,100 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,100 | 177,060 | 1,965,366,000 |
26/03/2012 | 11,100 | 0.50 ▲ | 4.72 | 10,600 | 11,100 | 10,300 | 201,570 | 2,237,427,000 |
23/03/2012 | 10,600 | 0.20 ▲ | 1.92 | 10,400 | 10,600 | 10,400 | 93,490 | 990,994,000 |
22/03/2012 | 10,400 | -0.20 ▼ | -1.89 | 10,500 | 10,500 | 10,200 | 18,780 | 195,312,000 |
21/03/2012 | 10,600 | 0.40 ▲ | 3.92 | 10,000 | 10,600 | 10,000 | 57,060 | 604,836,000 |
20/03/2012 | 10,200 | 0.00 ■■ | 0.00 | 10,000 | 10,300 | 10,000 | 11,490 | 117,198,000 |
19/03/2012 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,200 | 9,800 | 12,890 | 131,478,000 |
16/03/2012 | 10,100 | -0.20 ▼ | -1.94 | 10,100 | 10,500 | 10,100 | 23,000 | 232,300,000 |
15/03/2012 | 10,300 | 0.30 ▲ | 3.00 | 10,000 | 10,400 | 9,700 | 28,920 | 297,876,000 |
14/03/2012 | 10,000 | -0.20 ▼ | -1.96 | 10,000 | 10,400 | 9,900 | 8,160 | 81,600,000 |
13/03/2012 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,300 | 9,800 | 2,160 | 22,032,000 |
12/03/2012 | 10,000 | 0.00 ■■ | 0.00 | 9,800 | 10,200 | 9,800 | 25,580 | 255,800,000 |
09/03/2012 | 10,000 | -0.10 ▼ | -0.99 | 10,200 | 10,200 | 9,800 | 35,960 | 359,600,000 |
08/03/2012 | 10,100 | -0.50 ▼ | -4.72 | 10,300 | 10,400 | 10,100 | 57,880 | 584,588,000 |
07/03/2012 | 10,600 | 0.00 ■■ | 0.00 | 10,400 | 10,800 | 10,300 | 29,410 | 311,746,000 |
06/03/2012 | 10,600 | -0.20 ▼ | -1.85 | 11,300 | 11,300 | 10,400 | 41,440 | 439,264,000 |
05/03/2012 | 10,800 | 0.50 ▲ | 4.85 | 10,300 | 10,800 | 10,300 | 121,990 | 1,317,492,000 |
02/03/2012 | 10,300 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,000 | 18,290 | 188,387,000 |
01/03/2012 | 10,300 | -0.20 ▼ | -1.90 | 10,200 | 10,400 | 10,000 | 90,060 | 927,618,000 |
29/02/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,100 | 10,500 | 10,100 | 32,580 | 342,090,000 |
28/02/2012 | 10,300 | 0.10 ▲ | 0.98 | 10,700 | 10,700 | 10,300 | 82,980 | 854,694,000 |
27/02/2012 | 10,200 | 0.40 ▲ | 4.08 | 10,100 | 10,200 | 9,900 | 67,640 | 689,928,000 |
24/02/2012 | 9,800 | 0.40 ▲ | 4.26 | 9,400 | 9,800 | 9,200 | 170,720 | 1,673,056,000 |
23/02/2012 | 9,400 | 0.10 ▲ | 1.08 | 9,300 | 9,500 | 9,300 | 19,160 | 180,104,000 |
22/02/2012 | 9,300 | 0.20 ▲ | 2.20 | 9,200 | 9,400 | 9,000 | 32,530 | 302,529,000 |
21/02/2012 | 9,100 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,000 | 55,420 | 504,322,000 |
20/02/2012 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,300 | 9,000 | 62,250 | 566,475,000 |
17/02/2012 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 9,420 | 84,780,000 |
16/02/2012 | 8,900 | -0.20 ▼ | -2.20 | 9,100 | 9,200 | 8,900 | 6,820 | 60,698,000 |
15/02/2012 | 9,100 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,000 | 11,780 | 107,198,000 |
14/02/2012 | 9,100 | -0.10 ▼ | -1.09 | 9,300 | 9,300 | 8,900 | 11,960 | 108,836,000 |
13/02/2012 | 9,200 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 8,800 | 8,580 | 78,936,000 |
10/02/2012 | 9,200 | -0.40 ▼ | -4.17 | 9,300 | 9,500 | 9,200 | 31,170 | 286,764,000 |
09/02/2012 | 9,600 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,400 | 22,880 | 219,648,000 |
08/02/2012 | 9,600 | 0.40 ▲ | 4.35 | 9,600 | 9,600 | 9,400 | 43,860 | 421,056,000 |
07/02/2012 | 9,200 | 0.40 ▲ | 4.55 | 8,700 | 9,200 | 8,700 | 125,580 | 1,155,336,000 |
06/02/2012 | 8,800 | -0.20 ▼ | -2.22 | 9,000 | 9,000 | 8,700 | 25,530 | 224,664,000 |
03/02/2012 | 9,000 | -0.40 ▼ | -4.26 | 9,300 | 9,800 | 9,000 | 41,580 | 374,220,000 |
02/02/2012 | 9,400 | 0.40 ▲ | 4.44 | 9,000 | 9,400 | 9,000 | 46,920 | 441,048,000 |
01/02/2012 | 9,000 | 0.00 ■■ | 0.00 | 8,700 | 9,000 | 8,700 | 1,500 | 13,500,000 |
31/01/2012 | 9,000 | 0.00 ■■ | 0.00 | 8,800 | 9,100 | 8,800 | 108,160 | 973,440,000 |
30/01/2012 | 9,000 | 0.00 ■■ | 0.00 | 8,600 | 9,100 | 8,600 | 119,270 | 1,073,430,000 |
20/01/2012 | 9,000 | 0.30 ▲ | 3.45 | 8,700 | 9,000 | 8,700 | 56,420 | 507,780,000 |
19/01/2012 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 8,700 | 8,600 | 12,820 | 111,534,000 |
18/01/2012 | 8,500 | -0.10 ▼ | -1.16 | 8,300 | 8,600 | 8,300 | 37,580 | 319,430,000 |
17/01/2012 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,500 | 13,430 | 115,498,000 |
16/01/2012 | 8,600 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,600 | 24,190 | 208,034,000 |
13/01/2012 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,600 | 8,500 | 15,090 | 129,774,000 |
12/01/2012 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,700 | 8,500 | 25,300 | 215,050,000 |
11/01/2012 | 8,400 | 0.00 ■■ | 0.00 | 8,200 | 8,600 | 8,200 | 30,790 | 258,636,000 |
10/01/2012 | 8,400 | 0.40 ▲ | 5.00 | 8,100 | 8,400 | 8,100 | 71,160 | 597,744,000 |
09/01/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 7,900 | 16,540 | 132,320,000 |
06/01/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,700 | 3,090 | 24,720,000 |
05/01/2012 | 8,000 | -0.30 ▼ | -3.61 | 7,900 | 8,400 | 7,900 | 44,690 | 357,520,000 |
04/01/2012 | 8,300 | -0.40 ▼ | -4.60 | 8,700 | 8,700 | 8,300 | 32,770 | 271,991,000 |
03/01/2012 | 8,700 | 0.30 ▲ | 3.57 | 8,400 | 8,700 | 8,400 | 16,010 | 139,287,000 |
30/12/2011 | 8,400 | 0.30 ▲ | 3.70 | 8,100 | 8,400 | 8,100 | 32,820 | 275,688,000 |
29/12/2011 | 8,100 | 0.10 ▲ | 1.25 | 8,100 | 8,100 | 8,000 | 14,170 | 114,777,000 |
28/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,400 | 8,000 | 47,440 | 379,520,000 |
27/12/2011 | 8,000 | -0.20 ▼ | -2.44 | 8,400 | 8,400 | 7,800 | 97,610 | 780,880,000 |
26/12/2011 | 8,200 | -0.40 ▼ | -4.65 | 8,300 | 8,300 | 8,200 | 169,730 | 1,391,786,000 |
23/12/2011 | 8,600 | -0.40 ▼ | -4.44 | 8,600 | 9,100 | 8,600 | 153,310 | 1,318,466,000 |
22/12/2011 | 9,000 | -0.40 ▼ | -4.26 | 9,300 | 9,300 | 9,000 | 67,110 | 603,990,000 |
21/12/2011 | 9,400 | -0.10 ▼ | -1.05 | 9,400 | 9,500 | 9,400 | 12,360 | 116,184,000 |
20/12/2011 | 9,500 | -0.20 ▼ | -2.06 | 9,600 | 9,700 | 9,300 | 32,160 | 305,520,000 |
19/12/2011 | 9,700 | -0.20 ▼ | -2.02 | 9,700 | 10,000 | 9,700 | 14,470 | 140,359,000 |
16/12/2011 | 9,900 | 0.40 ▲ | 4.21 | 9,700 | 9,900 | 9,500 | 29,660 | 293,634,000 |
15/12/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,300 | 8,550 | 81,225,000 |
14/12/2011 | 9,500 | -0.40 ▼ | -4.04 | 10,300 | 10,300 | 9,500 | 127,920 | 1,215,240,000 |
13/12/2011 | 10,600 | -0.20 ▼ | -1.85 | 10,700 | 10,800 | 10,600 | 21,580 | 228,748,000 |
12/12/2011 | 10,800 | -0.50 ▼ | -4.42 | 11,000 | 11,700 | 10,800 | 43,140 | 465,912,000 |
09/12/2011 | 11,300 | -0.40 ▼ | -3.42 | 11,700 | 11,700 | 11,200 | 20,250 | 228,825,000 |
08/12/2011 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,400 | 4,240 | 49,608,000 |
07/12/2011 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,500 | 12,820 | 149,994,000 |
06/12/2011 | 11,700 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 11,700 | 12,290 | 143,793,000 |
05/12/2011 | 11,700 | 0.50 ▲ | 4.46 | 11,200 | 11,700 | 11,000 | 25,570 | 299,169,000 |
02/12/2011 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 15,900 | 178,080,000 |
01/12/2011 | 11,200 | 0.30 ▲ | 2.75 | 11,000 | 11,200 | 10,800 | 25,030 | 280,336,000 |
30/11/2011 | 10,900 | -0.30 ▼ | -2.68 | 11,200 | 11,200 | 10,800 | 19,050 | 207,645,000 |
29/11/2011 | 11,200 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,200 | 19,980 | 223,776,000 |
28/11/2011 | 11,200 | 0.50 ▲ | 4.67 | 11,000 | 11,200 | 10,900 | 18,070 | 202,384,000 |
25/11/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,600 | 11,200 | 10,600 | 7,740 | 82,818,000 |
24/11/2011 | 10,700 | -0.40 ▼ | -3.60 | 11,100 | 11,100 | 10,600 | 74,240 | 794,368,000 |
23/11/2011 | 11,100 | 0.10 ▲ | 0.91 | 11,100 | 11,400 | 11,000 | 37,880 | 420,468,000 |
22/11/2011 | 11,000 | 0.10 ▲ | 0.92 | 10,500 | 11,400 | 10,500 | 14,170 | 155,870,000 |
21/11/2011 | 10,900 | -0.40 ▼ | -3.54 | 10,900 | 11,300 | 10,900 | 43,860 | 478,074,000 |
18/11/2011 | 11,300 | -0.50 ▼ | -4.24 | 12,000 | 12,000 | 11,300 | 56,240 | 635,512,000 |
17/11/2011 | 11,800 | -0.40 ▼ | -3.28 | 12,000 | 12,600 | 11,800 | 10,120 | 119,416,000 |
16/11/2011 | 12,200 | 0.20 ▲ | 1.67 | 11,800 | 12,500 | 11,800 | 15,840 | 193,248,000 |
15/11/2011 | 12,000 | -0.30 ▼ | -2.44 | 12,700 | 12,700 | 11,900 | 11,090 | 133,080,000 |
14/11/2011 | 12,300 | 0.00 ■■ | 0.00 | 12,000 | 12,900 | 11,800 | 19,850 | 244,155,000 |
11/11/2011 | 12,300 | -0.50 ▼ | -3.91 | 13,300 | 13,300 | 12,300 | 41,960 | 516,108,000 |
10/11/2011 | 12,800 | -0.50 ▼ | -3.76 | 13,600 | 13,600 | 12,800 | 23,260 | 297,728,000 |
09/11/2011 | 13,300 | -0.20 ▼ | -1.48 | 13,800 | 13,900 | 13,300 | 12,030 | 159,999,000 |
08/11/2011 | 13,500 | 0.00 ■■ | 0.00 | 13,100 | 13,500 | 13,100 | 29,250 | 394,875,000 |
07/11/2011 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,900 | 13,500 | 1,330 | 17,955,000 |
04/11/2011 | 13,500 | 0.10 ▲ | 0.75 | 13,300 | 13,600 | 13,300 | 37,030 | 499,905,000 |
03/11/2011 | 13,400 | -0.20 ▼ | -1.47 | 13,600 | 14,200 | 13,300 | 62,950 | 843,530,000 |
02/11/2011 | 13,600 | -0.20 ▼ | -1.45 | 13,900 | 14,000 | 13,600 | 12,860 | 174,896,000 |
01/11/2011 | 13,800 | -0.40 ▼ | -2.82 | 14,000 | 14,300 | 13,800 | 9,580 | 132,204,000 |
31/10/2011 | 14,200 | -0.20 ▼ | -1.39 | 14,600 | 14,700 | 14,200 | 68,520 | 972,984,000 |
28/10/2011 | 14,400 | 0.40 ▲ | 2.86 | 14,000 | 14,600 | 14,000 | 76,710 | 1,104,624,000 |
27/10/2011 | 14,000 | -0.30 ▼ | -2.10 | 14,300 | 14,300 | 14,000 | 86,260 | 1,207,640,000 |
26/10/2011 | 14,300 | 0.00 ■■ | 0.00 | 14,200 | 14,800 | 14,200 | 14,690 | 210,067,000 |
25/10/2011 | 14,300 | -0.20 ▼ | -1.38 | 14,500 | 14,700 | 14,300 | 14,920 | 213,356,000 |
24/10/2011 | 14,500 | -0.20 ▼ | -1.36 | 14,600 | 14,700 | 14,500 | 11,710 | 169,795,000 |
21/10/2011 | 14,700 | 0.30 ▲ | 2.08 | 14,500 | 14,700 | 14,400 | 49,500 | 727,650,000 |
20/10/2011 | 14,400 | 0.10 ▲ | 0.70 | 14,400 | 14,500 | 14,400 | 32,770 | 471,888,000 |
19/10/2011 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,500 | 14,300 | 14,500 | 207,350,000 |
18/10/2011 | 14,400 | -0.50 ▼ | -3.36 | 14,500 | 14,600 | 14,400 | 36,520 | 525,888,000 |
17/10/2011 | 14,900 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,600 | 13,660 | 203,534,000 |
14/10/2011 | 14,900 | -0.10 ▼ | -0.67 | 14,800 | 14,900 | 14,700 | 109,040 | 1,624,696,000 |
13/10/2011 | 15,000 | 0.30 ▲ | 2.04 | 14,600 | 15,000 | 14,600 | 45,430 | 681,450,000 |
12/10/2011 | 14,700 | -0.20 ▼ | -1.34 | 14,900 | 14,900 | 14,600 | 78,470 | 1,153,509,000 |
11/10/2011 | 14,900 | 0.20 ▲ | 1.36 | 14,700 | 14,900 | 14,700 | 56,720 | 845,128,000 |
10/10/2011 | 14,700 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,500 | 88,150 | 1,295,805,000 |
07/10/2011 | 14,700 | -0.20 ▼ | -1.34 | 14,800 | 14,900 | 14,700 | 65,460 | 962,262,000 |
06/10/2011 | 14,900 | 0.20 ▲ | 1.36 | 14,700 | 15,100 | 14,700 | 22,530 | 335,697,000 |
05/10/2011 | 14,700 | -0.10 ▼ | -0.68 | 15,000 | 15,000 | 14,700 | 69,080 | 1,015,476,000 |
04/10/2011 | 14,800 | -0.10 ▼ | -0.67 | 14,600 | 15,000 | 14,600 | 52,180 | 772,264,000 |
03/10/2011 | 14,900 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 14,800 | 98,080 | 1,461,392,000 |
30/09/2011 | 14,900 | 0.10 ▲ | 0.68 | 14,900 | 15,000 | 14,800 | 36,050 | 537,145,000 |
29/09/2011 | 14,800 | -0.20 ▼ | -1.33 | 14,800 | 14,900 | 14,600 | 146,950 | 2,174,860,000 |
28/09/2011 | 15,000 | -0.10 ▼ | -0.66 | 15,000 | 15,300 | 15,000 | 109,810 | 1,647,150,000 |
27/09/2011 | 15,100 | -0.20 ▼ | -1.31 | 15,100 | 15,300 | 15,100 | 126,410 | 1,908,791,000 |
26/09/2011 | 15,300 | -0.40 ▼ | -2.55 | 15,300 | 15,700 | 15,300 | 134,270 | 2,054,331,000 |
23/09/2011 | 15,700 | 0.40 ▲ | 2.61 | 15,300 | 15,800 | 15,000 | 242,690 | 3,810,233,000 |
22/09/2011 | 15,300 | 0.70 ▲ | 4.79 | 14,700 | 15,300 | 14,700 | 236,120 | 3,612,636,000 |
21/09/2011 | 14,600 | -0.30 ▼ | -2.01 | 14,600 | 14,900 | 14,600 | 241,210 | 3,521,666,000 |
20/09/2011 | 14,900 | -0.50 ▼ | -3.25 | 14,900 | 15,400 | 14,900 | 266,750 | 3,974,575,000 |
19/09/2011 | 15,400 | 0.20 ▲ | 1.32 | 14,800 | 15,400 | 14,800 | 196,030 | 3,018,862,000 |
16/09/2011 | 15,200 | -0.50 ▼ | -3.18 | 15,200 | 15,600 | 15,200 | 234,940 | 3,571,088,000 |
15/09/2011 | 15,700 | -0.10 ▼ | -0.63 | 15,700 | 15,800 | 15,200 | 228,380 | 3,585,566,000 |
14/09/2011 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 16,400 | 15,700 | 590,140 | 9,324,212,000 |
13/09/2011 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,900 | 15,400 | 396,490 | 6,224,893,000 |
12/09/2011 | 15,600 | -0.20 ▼ | -1.27 | 15,700 | 15,900 | 15,400 | 285,880 | 4,459,728,000 |
09/09/2011 | 15,800 | 0.30 ▲ | 1.94 | 15,400 | 16,100 | 15,400 | 256,740 | 4,056,492,000 |
08/09/2011 | 15,500 | 0.60 ▲ | 4.03 | 15,400 | 15,600 | 15,000 | 715,270 | 11,086,685,000 |
07/09/2011 | 14,900 | 0.60 ▲ | 4.20 | 14,800 | 15,000 | 14,700 | 122,760 | 1,829,124,000 |
06/09/2011 | 14,300 | -0.40 ▼ | -2.72 | 14,300 | 14,600 | 14,200 | 162,540 | 2,324,322,000 |
05/09/2011 | 14,700 | -0.60 ▼ | -3.92 | 15,200 | 15,200 | 14,600 | 251,960 | 3,703,812,000 |
01/09/2011 | 15,300 | 0.30 ▲ | 2.00 | 15,000 | 15,400 | 14,700 | 319,990 | 4,895,847,000 |
31/08/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 14,600 | 89,480 | 1,342,200,000 |
30/08/2011 | 15,000 | 0.20 ▲ | 1.35 | 15,400 | 15,500 | 14,900 | 184,210 | 2,763,150,000 |
29/08/2011 | 14,800 | 0.70 ▲ | 4.96 | 14,300 | 14,800 | 14,200 | 334,630 | 4,952,524,000 |
26/08/2011 | 14,100 | 0.60 ▲ | 4.44 | 13,500 | 14,100 | 13,500 | 364,060 | 5,133,246,000 |
25/08/2011 | 13,500 | -0.20 ▼ | -1.46 | 13,900 | 13,900 | 13,500 | 40,080 | 541,080,000 |
24/08/2011 | 13,700 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,600 | 27,800 | 380,860,000 |
23/08/2011 | 13,700 | -0.30 ▼ | -2.14 | 13,900 | 14,000 | 13,500 | 88,770 | 1,216,149,000 |
22/08/2011 | 14,000 | 0.60 ▲ | 4.48 | 13,800 | 14,000 | 13,700 | 141,310 | 1,978,340,000 |
19/08/2011 | 13,400 | -0.20 ▼ | -1.47 | 13,300 | 13,600 | 13,300 | 70,250 | 941,350,000 |
18/08/2011 | 13,600 | -0.10 ▼ | -0.73 | 13,800 | 14,000 | 13,600 | 101,130 | 1,375,368,000 |
17/08/2011 | 13,700 | 0.50 ▲ | 3.79 | 13,000 | 13,700 | 13,000 | 100,350 | 1,374,795,000 |
16/08/2011 | 13,200 | 0.20 ▲ | 1.54 | 13,000 | 13,200 | 13,000 | 35,040 | 462,528,000 |
15/08/2011 | 13,000 | 0.10 ▲ | 0.78 | 12,900 | 13,000 | 12,800 | 47,560 | 618,280,000 |
12/08/2011 | 12,900 | 0.10 ▲ | 0.78 | 13,000 | 13,000 | 12,800 | 19,000 | 245,100,000 |
11/08/2011 | 12,800 | -0.20 ▼ | -1.54 | 12,900 | 13,000 | 12,600 | 10,770 | 137,856,000 |
10/08/2011 | 13,000 | 0.10 ▲ | 0.78 | 13,300 | 13,300 | 12,800 | 60,880 | 791,440,000 |
09/08/2011 | 12,900 | -0.20 ▼ | -1.53 | 12,800 | 12,900 | 12,500 | 287,330 | 3,706,557,000 |
08/08/2011 | 13,100 | -0.20 ▼ | -1.50 | 13,600 | 13,600 | 13,100 | 85,550 | 1,120,705,000 |
05/08/2011 | 13,300 | -0.40 ▼ | -2.92 | 13,400 | 13,700 | 13,300 | 66,240 | 880,992,000 |
04/08/2011 | 13,700 | 0.50 ▲ | 3.79 | 13,300 | 13,800 | 13,200 | 109,310 | 1,497,547,000 |
03/08/2011 | 13,200 | -0.10 ▼ | -0.75 | 13,100 | 13,200 | 13,100 | 95,760 | 1,264,032,000 |
02/08/2011 | 13,300 | -0.10 ▼ | -0.75 | 13,300 | 13,400 | 13,000 | 155,180 | 2,063,894,000 |
01/08/2011 | 13,400 | -0.10 ▼ | -0.74 | 13,300 | 13,600 | 13,300 | 55,700 | 746,380,000 |
29/07/2011 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,400 | 79,340 | 1,071,090,000 |
28/07/2011 | 13,500 | 0.20 ▲ | 1.50 | 13,400 | 13,500 | 13,300 | 59,560 | 804,060,000 |
27/07/2011 | 13,300 | 0.10 ▲ | 0.76 | 13,200 | 13,500 | 13,100 | 48,170 | 640,661,000 |
26/07/2011 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 13,100 | 36,480 | 481,536,000 |
25/07/2011 | 13,100 | -0.20 ▼ | -1.50 | 13,300 | 13,300 | 13,100 | 54,470 | 713,557,000 |
22/07/2011 | 13,300 | 0.00 ■■ | 0.00 | 13,200 | 13,400 | 13,100 | 293,760 | 3,907,008,000 |
21/07/2011 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,200 | 27,000 | 359,100,000 |
20/07/2011 | 13,300 | 0.20 ▲ | 1.53 | 13,100 | 13,300 | 13,000 | 238,910 | 3,177,503,000 |
19/07/2011 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,400 | 13,000 | 50,690 | 664,039,000 |
18/07/2011 | 13,100 | -0.20 ▼ | -1.50 | 13,100 | 13,300 | 13,100 | 3,885 | 50,893,500 |
15/07/2011 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,500 | 13,300 | 20,480 | 272,384,000 |
14/07/2011 | 13,300 | 0.10 ▲ | 0.76 | 13,200 | 13,500 | 13,200 | 66,640 | 886,312,000 |
13/07/2011 | 13,200 | 0.10 ▲ | 0.76 | 13,500 | 13,500 | 13,200 | 16,130 | 212,916,000 |
12/07/2011 | 13,100 | -0.20 ▼ | -1.50 | 13,300 | 13,300 | 13,100 | 74,580 | 976,998,000 |
11/07/2011 | 13,300 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,200 | 120,400 | 1,601,320,000 |
08/07/2011 | 13,300 | -0.30 ▼ | -2.21 | 13,300 | 13,700 | 13,300 | 18,350 | 244,055,000 |
07/07/2011 | 13,600 | 0.20 ▲ | 1.49 | 13,800 | 13,800 | 13,200 | 9,660 | 131,376,000 |
06/07/2011 | 13,400 | -0.40 ▼ | -2.90 | 13,800 | 13,800 | 13,400 | 30,350 | 406,690,000 |
05/07/2011 | 13,800 | 0.60 ▲ | 4.55 | 13,500 | 13,800 | 13,500 | 128,110 | 1,767,918,000 |
04/07/2011 | 13,200 | 0.20 ▲ | 1.54 | 13,000 | 13,200 | 13,000 | 49,420 | 652,344,000 |
01/07/2011 | 13,000 | -0.20 ▼ | -1.52 | 13,100 | 13,100 | 12,900 | 139,420 | 1,812,460,000 |
30/06/2011 | 13,200 | -0.10 ▼ | -0.75 | 13,200 | 13,400 | 13,200 | 68,710 | 906,972,000 |
29/06/2011 | 13,300 | 0.10 ▲ | 0.76 | 13,300 | 13,400 | 13,100 | 57,640 | 766,612,000 |
28/06/2011 | 13,200 | -0.20 ▼ | -1.49 | 13,400 | 13,600 | 13,000 | 153,200 | 2,022,240,000 |
27/06/2011 | 13,400 | 0.00 ■■ | 0.00 | 13,200 | 13,600 | 13,200 | 38,940 | 521,796,000 |
24/06/2011 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,000 | 172,230 | 2,307,882,000 |
23/06/2011 | 13,400 | -0.20 ▼ | -1.47 | 13,600 | 13,600 | 13,300 | 57,070 | 764,738,000 |
22/06/2011 | 13,600 | -0.10 ▼ | -0.73 | 13,700 | 14,000 | 13,600 | 103,070 | 1,401,752,000 |
21/06/2011 | 13,700 | 0.60 ▲ | 4.58 | 13,300 | 13,700 | 13,000 | 141,050 | 1,932,385,000 |
20/06/2011 | 13,100 | -0.60 ▼ | -4.38 | 13,700 | 13,700 | 13,100 | 220,830 | 2,892,873,000 |
17/06/2011 | 13,700 | -0.70 ▼ | -4.86 | 14,200 | 14,200 | 13,700 | 207,380 | 2,841,106,000 |
16/06/2011 | 14,400 | 0.50 ▲ | 3.60 | 13,900 | 14,400 | 13,500 | 144,820 | 2,085,408,000 |
15/06/2011 | 13,900 | -0.70 ▼ | -4.79 | 14,300 | 14,500 | 13,900 | 195,060 | 2,711,334,000 |
14/06/2011 | 14,600 | -0.20 ▼ | -1.35 | 14,400 | 15,500 | 14,400 | 415,920 | 6,072,432,000 |
13/06/2011 | 14,800 | 0.70 ▲ | 4.96 | 14,100 | 14,800 | 14,100 | 518,930 | 7,680,164,000 |
10/06/2011 | 14,100 | 0.40 ▲ | 2.92 | 14,100 | 14,300 | 14,000 | 267,310 | 3,769,071,000 |
09/06/2011 | 13,700 | -0.30 ▼ | -2.14 | 13,500 | 14,100 | 13,400 | 120,510 | 1,650,987,000 |
08/06/2011 | 14,000 | -0.70 ▼ | -4.76 | 14,700 | 14,700 | 14,000 | 214,280 | 2,999,920,000 |
07/06/2011 | 14,700 | 0.70 ▲ | 5.00 | 14,700 | 14,700 | 14,300 | 160,430 | 2,358,321,000 |
06/06/2011 | 14,000 | 0.00 ■■ | 0.00 | 13,600 | 14,000 | 13,600 | 21,310 | 298,340,000 |
03/06/2011 | 14,000 | -0.30 ▼ | -2.10 | 14,800 | 14,800 | 13,800 | 181,410 | 2,539,740,000 |
02/06/2011 | 14,300 | 0.60 ▲ | 4.38 | 13,700 | 14,300 | 13,700 | 299,540 | 4,283,422,000 |
01/06/2011 | 13,700 | 0.60 ▲ | 4.58 | 12,800 | 13,700 | 12,800 | 130,760 | 1,791,412,000 |
31/05/2011 | 13,100 | 0.30 ▲ | 2.34 | 12,500 | 13,100 | 12,500 | 56,000 | 733,600,000 |
30/05/2011 | 12,800 | -0.40 ▼ | -3.03 | 13,200 | 13,300 | 12,800 | 147,310 | 1,885,568,000 |
27/05/2011 | 13,200 | 0.60 ▲ | 4.76 | 13,100 | 13,200 | 12,600 | 137,820 | 1,819,224,000 |
26/05/2011 | 12,600 | 0.60 ▲ | 5.00 | 11,400 | 12,600 | 11,400 | 164,990 | 2,078,874,000 |
25/05/2011 | 12,000 | -0.60 ▼ | -4.76 | 12,100 | 12,600 | 12,000 | 159,880 | 1,918,560,000 |
24/05/2011 | 12,600 | -0.60 ▼ | -4.55 | 13,000 | 13,200 | 12,600 | 240,520 | 3,030,552,000 |
23/05/2011 | 13,200 | -0.50 ▼ | -3.65 | 13,700 | 13,800 | 13,100 | 145,700 | 1,923,240,000 |
20/05/2011 | 13,700 | 0.00 ■■ | 0.00 | 13,500 | 13,900 | 13,400 | 195,950 | 2,684,515,000 |
19/05/2011 | 13,700 | -0.10 ▼ | -0.72 | 14,300 | 14,300 | 13,600 | 117,170 | 1,605,229,000 |
18/05/2011 | 13,800 | -0.60 ▼ | -4.17 | 14,100 | 14,300 | 13,800 | 183,250 | 2,528,850,000 |
17/05/2011 | 14,400 | -0.40 ▼ | -2.70 | 14,800 | 14,900 | 14,300 | 160,570 | 2,312,208,000 |
16/05/2011 | 14,800 | -0.40 ▼ | -2.63 | 15,100 | 15,300 | 14,800 | 128,460 | 1,901,208,000 |
13/05/2011 | 15,200 | -0.10 ▼ | -0.65 | 15,300 | 15,300 | 15,000 | 127,410 | 1,936,632,000 |
12/05/2011 | 15,300 | -0.30 ▼ | -1.92 | 15,300 | 15,500 | 15,200 | 97,920 | 1,498,176,000 |
11/05/2011 | 15,600 | 0.00 ■■ | 0.00 | 15,400 | 15,600 | 15,400 | 81,860 | 1,277,016,000 |
10/05/2011 | 15,600 | -0.30 ▼ | -1.89 | 15,900 | 15,900 | 15,600 | 72,160 | 1,125,696,000 |
09/05/2011 | 15,900 | 0.40 ▲ | 2.58 | 15,700 | 15,900 | 15,600 | 140,410 | 2,232,519,000 |
06/05/2011 | 15,500 | 0.20 ▲ | 1.31 | 15,600 | 15,600 | 15,400 | 123,970 | 1,921,535,000 |
05/05/2011 | 15,300 | -0.20 ▼ | -1.29 | 15,500 | 15,500 | 15,200 | 92,190 | 1,410,507,000 |
04/05/2011 | 15,500 | 0.00 ■■ | 0.00 | 15,100 | 15,600 | 15,100 | 136,060 | 2,108,930,000 |
29/04/2011 | 15,500 | 0.20 ▲ | 1.31 | 15,200 | 15,700 | 15,200 | 99,490 | 1,542,095,000 |
28/04/2011 | 15,300 | -0.30 ▼ | -1.92 | 15,800 | 15,800 | 15,000 | 192,850 | 2,950,605,000 |
27/04/2011 | 15,600 | 0.20 ▲ | 1.30 | 15,900 | 15,900 | 15,400 | 92,100 | 1,436,760,000 |
26/04/2011 | 15,400 | -0.20 ▼ | -1.28 | 15,700 | 16,300 | 15,400 | 365,590 | 5,630,086,000 |
25/04/2011 | 15,600 | 0.70 ▲ | 4.70 | 14,900 | 15,600 | 14,900 | 189,830 | 2,961,348,000 |
22/04/2011 | 14,900 | -0.50 ▼ | -3.25 | 15,700 | 15,700 | 14,900 | 184,530 | 2,749,497,000 |
21/04/2011 | 15,400 | -0.30 ▼ | -1.91 | 15,600 | 15,800 | 15,300 | 133,650 | 2,058,210,000 |
20/04/2011 | 15,700 | 0.00 ■■ | 0.00 | 15,500 | 15,800 | 15,500 | 75,520 | 1,185,664,000 |
19/04/2011 | 15,700 | -0.10 ▼ | -0.63 | 15,500 | 15,900 | 15,500 | 87,140 | 1,368,098,000 |
18/04/2011 | 15,800 | -0.10 ▼ | -0.63 | 15,800 | 15,900 | 15,700 | 14,225 | 224,755,000 |
15/04/2011 | 15,900 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 15,900 | 126,700 | 2,014,530,000 |
14/04/2011 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 15,900 | 74,500 | 1,192,000,000 |
13/04/2011 | 16,000 | -0.30 ▼ | -1.84 | 16,000 | 16,300 | 16,000 | 95,240 | 1,523,840,000 |
08/04/2011 | 16,300 | -0.20 ▼ | -1.21 | 16,300 | 16,700 | 16,300 | 94,480 | 1,540,024,000 |
07/04/2011 | 16,500 | -0.20 ▼ | -1.20 | 16,700 | 16,700 | 16,500 | 166,810 | 2,752,365,000 |
06/04/2011 | 16,700 | 0.20 ▲ | 1.21 | 16,700 | 17,100 | 16,400 | 281,100 | 4,694,370,000 |
05/04/2011 | 16,500 | 0.00 ■■ | 0.00 | 16,400 | 16,600 | 16,300 | 43,690 | 720,885,000 |
04/04/2011 | 16,500 | 0.40 ▲ | 2.48 | 16,700 | 16,700 | 16,400 | 143,850 | 2,373,525,000 |
01/04/2011 | 16,900 | 0.10 ▲ | 0.60 | 16,800 | 17,000 | 16,800 | 123,950 | 2,094,755,000 |
31/03/2011 | 16,800 | 0.00 ■■ | 0.00 | 17,000 | 17,100 | 16,800 | 94,840 | 1,593,312,000 |
30/03/2011 | 16,800 | -0.20 ▼ | -1.18 | 17,000 | 17,000 | 16,700 | 190,510 | 3,200,568,000 |
29/03/2011 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,300 | 16,900 | 268,430 | 4,563,310,000 |
28/03/2011 | 17,000 | -0.10 ▼ | -0.58 | 17,100 | 17,400 | 17,000 | 102,350 | 1,739,950,000 |
25/03/2011 | 17,100 | -0.20 ▼ | -1.16 | 17,000 | 17,300 | 17,000 | 100,760 | 1,722,996,000 |
24/03/2011 | 17,300 | -0.10 ▼ | -0.57 | 17,700 | 17,700 | 17,300 | 129,740 | 2,244,502,000 |
23/03/2011 | 17,400 | 0.00 ■■ | 0.00 | 17,100 | 17,600 | 17,100 | 114,270 | 1,988,298,000 |
22/03/2011 | 17,400 | -0.50 ▼ | -2.79 | 17,900 | 17,900 | 17,400 | 209,540 | 3,645,996,000 |
21/03/2011 | 17,900 | 0.00 ■■ | 0.00 | 18,100 | 18,300 | 17,800 | 297,620 | 5,327,398,000 |
18/03/2011 | 17,900 | 0.80 ▲ | 4.68 | 17,200 | 17,900 | 17,200 | 265,610 | 4,754,419,000 |
17/03/2011 | 17,100 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 16,900 | 201,320 | 3,442,572,000 |
16/03/2011 | 17,100 | 0.40 ▲ | 2.40 | 16,700 | 17,300 | 16,700 | 183,820 | 3,143,322,000 |
15/03/2011 | 16,700 | -0.60 ▼ | -3.47 | 16,900 | 17,600 | 16,700 | 337,760 | 5,640,592,000 |
14/03/2011 | 17,300 | -0.90 ▼ | -4.95 | 18,000 | 18,200 | 17,300 | 279,600 | 4,837,080,000 |
11/03/2011 | 18,200 | 0.80 ▲ | 4.60 | 18,100 | 18,200 | 18,000 | 195,690 | 3,561,558,000 |
10/03/2011 | 17,400 | 0.80 ▲ | 4.82 | 16,400 | 17,400 | 16,400 | 289,650 | 5,039,910,000 |
09/03/2011 | 16,600 | -0.80 ▼ | -4.60 | 17,100 | 17,200 | 16,600 | 273,080 | 4,533,128,000 |
08/03/2011 | 17,400 | -0.30 ▼ | -1.69 | 17,700 | 17,900 | 17,400 | 293,700 | 5,110,380,000 |
07/03/2011 | 17,700 | -0.20 ▼ | -1.12 | 17,900 | 17,900 | 17,600 | 278,050 | 4,921,485,000 |
04/03/2011 | 17,900 | -0.10 ▼ | -0.56 | 17,600 | 18,100 | 17,600 | 331,510 | 5,934,029,000 |
03/03/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,300 | 17,600 | 361,400 | 6,505,200,000 |
02/03/2011 | 18,000 | -0.50 ▼ | -2.70 | 18,500 | 18,500 | 17,600 | 1,048,070 | 18,865,260,000 |
01/03/2011 | 18,500 | -0.30 ▼ | -1.60 | 18,800 | 18,800 | 18,300 | 199,950 | 3,699,075,000 |
28/02/2011 | 18,800 | -0.50 ▼ | -2.59 | 19,700 | 19,700 | 18,800 | 347,740 | 6,537,512,000 |
25/02/2011 | 19,300 | 0.50 ▲ | 2.66 | 18,400 | 19,600 | 18,400 | 464,430 | 8,963,499,000 |
24/02/2011 | 18,800 | -0.80 ▼ | -4.08 | 19,600 | 19,600 | 18,700 | 631,900 | 11,879,720,000 |
23/02/2011 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,800 | 19,300 | 501,290 | 9,825,284,000 |
22/02/2011 | 19,600 | -1.00 ▼ | -4.85 | 19,700 | 20,000 | 19,600 | 466,420 | 9,141,832,000 |
21/02/2011 | 20,600 | -1.00 ▼ | -4.63 | 20,900 | 20,900 | 20,600 | 206,440 | 4,252,664,000 |
18/02/2011 | 21,600 | -0.50 ▼ | -2.26 | 22,200 | 22,500 | 21,600 | 401,800 | 8,678,880,000 |
17/02/2011 | 22,100 | -0.60 ▼ | -2.64 | 23,000 | 23,000 | 22,100 | 449,180 | 9,926,878,000 |
16/02/2011 | 22,700 | -0.40 ▼ | -1.73 | 23,100 | 23,200 | 22,700 | 304,330 | 6,908,291,000 |
15/02/2011 | 23,100 | 0.30 ▲ | 1.32 | 22,800 | 23,200 | 22,800 | 346,840 | 8,012,004,000 |
14/02/2011 | 22,800 | -0.30 ▼ | -1.30 | 23,000 | 23,300 | 22,800 | 439,120 | 10,011,936,000 |
11/02/2011 | 23,100 | 0.00 ■■ | 0.00 | 22,900 | 23,400 | 22,900 | 317,770 | 7,340,487,000 |
10/02/2011 | 23,100 | 0.10 ▲ | 0.43 | 23,300 | 23,600 | 22,900 | 448,880 | 10,369,128,000 |
09/02/2011 | 23,000 | -0.80 ▼ | -3.36 | 24,200 | 24,400 | 23,000 | 579,810 | 13,335,630,000 |
08/02/2011 | 23,800 | -0.20 ▼ | -0.83 | 24,300 | 24,300 | 23,800 | 576,180 | 13,713,084,000 |
28/01/2011 | 24,000 | 0.50 ▲ | 2.13 | 23,500 | 24,000 | 23,500 | 486,010 | 11,664,240,000 |
27/01/2011 | 23,500 | -0.10 ▼ | -0.42 | 23,200 | 23,700 | 22,800 | 740,530 | 17,402,455,000 |
26/01/2011 | 23,600 | -0.20 ▼ | -0.84 | 23,500 | 23,900 | 23,500 | 364,180 | 8,594,648,000 |
25/01/2011 | 23,800 | -0.50 ▼ | -2.06 | 23,500 | 23,800 | 23,100 | 868,490 | 20,670,062,000 |
24/01/2011 | 24,300 | -1.20 ▼ | -4.71 | 25,000 | 25,200 | 24,300 | 415,820 | 10,104,426,000 |
21/01/2011 | 25,500 | 0.20 ▲ | 0.79 | 25,300 | 26,000 | 24,900 | 828,790 | 21,134,145,000 |
20/01/2011 | 25,300 | 1.20 ▲ | 4.98 | 24,400 | 25,300 | 24,400 | 1,374,560 | 34,776,368,000 |
19/01/2011 | 24,100 | 1.10 ▲ | 4.78 | 22,700 | 24,100 | 22,700 | 1,299,710 | 31,323,011,000 |
18/01/2011 | 23,000 | -0.40 ▼ | -1.71 | 23,200 | 23,500 | 22,800 | 608,110 | 13,986,530,000 |
17/01/2011 | 23,400 | 0.00 ■■ | 0.00 | 23,600 | 24,100 | 23,400 | 479,250 | 11,214,450,000 |
14/01/2011 | 23,400 | 0.30 ▲ | 1.30 | 23,800 | 23,800 | 22,700 | 313,530 | 7,336,602,000 |
13/01/2011 | 23,100 | 0.40 ▲ | 1.76 | 22,300 | 23,400 | 22,300 | 515,510 | 11,908,281,000 |
12/01/2011 | 22,700 | 0.20 ▲ | 0.89 | 22,700 | 22,900 | 22,400 | 462,220 | 10,492,394,000 |
11/01/2011 | 22,500 | -0.70 ▼ | -3.02 | 23,000 | 23,100 | 22,400 | 388,500 | 8,741,250,000 |
10/01/2011 | 23,200 | -0.20 ▼ | -0.85 | 23,000 | 23,300 | 22,600 | 507,350 | 11,770,520,000 |
07/01/2011 | 23,400 | 0.10 ▲ | 0.43 | 23,000 | 23,600 | 23,000 | 371,500 | 8,693,100,000 |
06/01/2011 | 23,300 | 0.00 ■■ | 0.00 | 23,100 | 23,500 | 22,900 | 506,590 | 11,803,547,000 |
05/01/2011 | 23,300 | -0.40 ▼ | -1.69 | 23,700 | 23,800 | 23,300 | 504,870 | 11,763,471,000 |
04/01/2011 | 23,700 | 0.20 ▲ | 0.85 | 23,500 | 24,000 | 23,300 | 686,210 | 16,263,177,000 |
31/12/2010 | 23,500 | -0.30 ▼ | -1.26 | 23,500 | 24,000 | 23,500 | 557,150 | 13,093,025,000 |
30/12/2010 | 23,800 | 0.20 ▲ | 0.85 | 23,600 | 23,800 | 23,300 | 525,020 | 12,495,476,000 |
29/12/2010 | 23,600 | -0.40 ▼ | -1.67 | 24,700 | 24,700 | 23,600 | 573,530 | 13,535,308,000 |
28/12/2010 | 24,000 | 0.60 ▲ | 2.56 | 23,400 | 24,400 | 22,900 | 742,130 | 17,811,120,000 |
27/12/2010 | 23,400 | 0.10 ▲ | 0.43 | 23,800 | 23,800 | 23,000 | 182,140 | 4,262,076,000 |
24/12/2010 | 23,300 | 0.60 ▲ | 2.64 | 23,300 | 23,700 | 22,600 | 610,850 | 14,232,805,000 |
23/12/2010 | 22,700 | 0.00 ■■ | 0.00 | 22,300 | 23,000 | 22,000 | 837,050 | 19,001,035,000 |
22/12/2010 | 22,700 | -1.10 ▼ | -4.62 | 24,400 | 24,400 | 22,700 | 611,130 | 13,872,651,000 |
21/12/2010 | 23,800 | -0.40 ▼ | -1.65 | 23,400 | 24,600 | 23,000 | 438,920 | 10,446,296,000 |
20/12/2010 | 24,200 | -0.50 ▼ | -2.02 | 24,700 | 25,700 | 24,000 | 687,420 | 16,635,564,000 |
17/12/2010 | 24,700 | 1.10 ▲ | 4.66 | 24,000 | 24,700 | 23,600 | 620,660 | 15,330,302,000 |
16/12/2010 | 23,600 | -1.20 ▼ | -4.84 | 24,000 | 24,700 | 23,600 | 866,760 | 20,455,536,000 |
15/12/2010 | 24,800 | 1.10 ▲ | 4.64 | 24,600 | 24,800 | 23,900 | 1,439,320 | 35,695,136,000 |
14/12/2010 | 23,700 | 1.10 ▲ | 4.87 | 22,600 | 23,700 | 22,600 | 1,672,350 | 39,634,695,000 |
13/12/2010 | 22,600 | 1.00 ▲ | 4.63 | 22,600 | 22,600 | 22,600 | 302,810 | 6,843,506,000 |
10/12/2010 | 21,600 | 1.00 ▲ | 4.85 | 21,300 | 21,600 | 20,600 | 638,670 | 13,795,272,000 |
09/12/2010 | 20,600 | 0.90 ▲ | 4.57 | 19,700 | 20,600 | 19,100 | 559,140 | 11,518,284,000 |
08/12/2010 | 19,700 | -1.00 ▼ | -4.83 | 20,700 | 20,700 | 19,700 | 507,840 | 10,004,448,000 |
07/12/2010 | 20,700 | -0.50 ▼ | -2.36 | 21,200 | 21,700 | 20,400 | 712,260 | 14,743,782,000 |
06/12/2010 | 21,200 | 0.90 ▲ | 4.43 | 20,800 | 21,200 | 20,000 | 831,280 | 17,623,136,000 |
03/12/2010 | 20,300 | 0.90 ▲ | 4.64 | 20,300 | 20,300 | 19,400 | 747,140 | 15,166,942,000 |
02/12/2010 | 19,400 | 0.90 ▲ | 4.86 | 18,600 | 19,400 | 18,600 | 563,620 | 10,934,228,000 |
01/12/2010 | 19,100 | -0.20 ▼ | -1.04 | 19,000 | 19,500 | 19,000 | 292,300 | 5,582,930,000 |
30/11/2010 | 19,300 | 0.40 ▲ | 2.12 | 19,500 | 19,800 | 19,300 | 625,350 | 12,069,255,000 |
29/11/2010 | 18,900 | 0.60 ▲ | 3.28 | 18,700 | 18,900 | 18,300 | 133,840 | 2,529,576,000 |
26/11/2010 | 18,300 | -0.20 ▼ | -1.08 | 18,900 | 18,900 | 18,300 | 353,040 | 6,460,632,000 |
25/11/2010 | 18,500 | 0.20 ▲ | 1.09 | 18,600 | 19,000 | 18,500 | 121,190 | 2,242,015,000 |
24/11/2010 | 18,300 | -0.20 ▼ | -1.08 | 18,600 | 18,600 | 18,100 | 158,960 | 2,908,968,000 |
23/11/2010 | 18,500 | 0.40 ▲ | 2.21 | 18,200 | 18,700 | 18,000 | 131,300 | 2,429,050,000 |
22/11/2010 | 18,100 | -0.20 ▼ | -1.09 | 17,700 | 18,100 | 17,700 | 82,280 | 1,489,268,000 |
19/11/2010 | 18,300 | -0.20 ▼ | -1.08 | 18,800 | 18,800 | 18,000 | 165,460 | 3,027,918,000 |
18/11/2010 | 18,500 | 0.50 ▲ | 2.78 | 18,100 | 18,500 | 18,100 | 93,200 | 1,724,200,000 |
17/11/2010 | 18,000 | 0.10 ▲ | 0.56 | 18,000 | 18,400 | 17,800 | 90,160 | 1,622,880,000 |
16/11/2010 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,100 | 17,700 | 194,680 | 3,484,772,000 |
15/11/2010 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,600 | 17,900 | 229,520 | 4,108,408,000 |
12/11/2010 | 18,000 | -0.30 ▼ | -1.64 | 18,000 | 18,300 | 17,800 | 316,860 | 5,703,480,000 |
11/11/2010 | 18,300 | -0.40 ▼ | -2.14 | 18,500 | 18,700 | 18,300 | 179,010 | 3,275,883,000 |
10/11/2010 | 18,700 | 0.10 ▲ | 0.54 | 18,300 | 19,000 | 18,300 | 176,560 | 3,301,672,000 |
09/11/2010 | 18,600 | -0.50 ▼ | -2.62 | 19,100 | 19,100 | 18,500 | 204,350 | 3,800,910,000 |
08/11/2010 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,600 | 19,000 | 287,330 | 5,488,003,000 |
05/11/2010 | 19,100 | 0.50 ▲ | 2.69 | 19,000 | 19,200 | 18,600 | 281,840 | 5,383,144,000 |
04/11/2010 | 18,600 | 0.30 ▲ | 1.64 | 18,300 | 18,600 | 18,300 | 113,540 | 2,111,844,000 |
03/11/2010 | 18,300 | -0.50 ▼ | -2.66 | 18,300 | 18,800 | 18,200 | 247,960 | 4,537,668,000 |
02/11/2010 | 18,800 | -0.30 ▼ | -1.57 | 19,300 | 19,300 | 18,700 | 138,820 | 2,609,816,000 |
01/11/2010 | 19,100 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 18,900 | 419,640 | 8,015,124,000 |
29/10/2010 | 19,100 | 0.50 ▲ | 2.69 | 19,000 | 19,200 | 18,600 | 496,550 | 9,484,105,000 |
28/10/2010 | 18,600 | 0.50 ▲ | 2.76 | 18,000 | 18,600 | 17,800 | 443,390 | 8,247,054,000 |
27/10/2010 | 18,100 | 0.00 ■■ | 0.00 | 17,800 | 18,400 | 17,700 | 367,970 | 6,660,257,000 |
26/10/2010 | 18,100 | 0.40 ▲ | 2.26 | 18,400 | 18,400 | 17,800 | 260,230 | 4,710,163,000 |
25/10/2010 | 17,700 | 0.80 ▲ | 4.73 | 16,400 | 17,700 | 16,400 | 586,480 | 10,380,696,000 |
22/10/2010 | 16,900 | 0.50 ▲ | 3.05 | 16,400 | 16,900 | 16,400 | 303,720 | 5,132,868,000 |
21/10/2010 | 16,400 | 0.30 ▲ | 1.86 | 16,500 | 16,500 | 16,200 | 90,150 | 1,478,460,000 |
20/10/2010 | 16,100 | -0.50 ▼ | -3.01 | 16,100 | 16,600 | 16,100 | 373,770 | 6,017,697,000 |
19/10/2010 | 16,600 | -0.40 ▼ | -2.35 | 17,000 | 17,000 | 16,500 | 149,010 | 2,473,566,000 |
18/10/2010 | 17,000 | 0.10 ▲ | 0.59 | 17,000 | 17,200 | 16,900 | 122,470 | 2,081,990,000 |
15/10/2010 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,000 | 16,800 | 88,100 | 1,488,890,000 |
14/10/2010 | 17,000 | -0.10 ▼ | -0.58 | 17,100 | 17,200 | 17,000 | 49,810 | 846,770,000 |
13/10/2010 | 17,100 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,000 | 78,490 | 1,342,179,000 |
12/10/2010 | 17,100 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 16,900 | 243,540 | 4,164,534,000 |
11/10/2010 | 17,100 | 0.10 ▲ | 0.59 | 17,000 | 17,300 | 17,000 | 117,130 | 2,002,923,000 |
08/10/2010 | 17,000 | -0.20 ▼ | -1.16 | 16,800 | 17,400 | 16,800 | 151,320 | 2,572,440,000 |
07/10/2010 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,600 | 17,200 | 405,880 | 6,981,136,000 |
06/10/2010 | 17,200 | 0.50 ▲ | 2.99 | 16,800 | 17,500 | 16,800 | 226,980 | 3,904,056,000 |
05/10/2010 | 16,700 | 0.30 ▲ | 1.83 | 16,000 | 16,700 | 16,000 | 128,410 | 2,144,447,000 |
04/10/2010 | 16,400 | -0.60 ▼ | -3.53 | 17,000 | 17,000 | 16,400 | 346,770 | 5,687,028,000 |
01/10/2010 | 17,000 | -0.20 ▼ | -1.16 | 17,300 | 17,500 | 17,000 | 251,210 | 4,270,570,000 |
30/09/2010 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,600 | 17,200 | 232,560 | 4,000,032,000 |
29/09/2010 | 17,300 | -0.10 ▼ | -0.57 | 17,600 | 17,600 | 17,300 | 180,550 | 3,123,515,000 |
28/09/2010 | 17,400 | 0.10 ▲ | 0.58 | 17,700 | 17,900 | 17,400 | 276,650 | 4,813,710,000 |
27/09/2010 | 17,300 | -0.30 ▼ | -1.70 | 17,800 | 17,900 | 17,300 | 242,350 | 4,192,655,000 |
24/09/2010 | 17,600 | 0.20 ▲ | 1.15 | 17,400 | 17,800 | 17,400 | 312,030 | 5,491,728,000 |
23/09/2010 | 17,400 | -0.40 ▼ | -2.25 | 17,600 | 17,900 | 17,200 | 430,950 | 7,498,530,000 |
22/09/2010 | 17,800 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,700 | 97,400 | 1,733,720,000 |
21/09/2010 | 17,800 | -0.20 ▼ | -1.11 | 18,000 | 18,200 | 17,700 | 376,040 | 6,693,512,000 |
20/09/2010 | 18,000 | -0.30 ▼ | -1.64 | 18,500 | 18,500 | 18,000 | 435,400 | 7,837,200,000 |
17/09/2010 | 18,300 | 0.60 ▲ | 3.39 | 18,100 | 18,400 | 17,900 | 364,890 | 6,677,487,000 |
16/09/2010 | 17,700 | -0.20 ▼ | -1.12 | 17,700 | 18,100 | 17,400 | 336,120 | 5,949,324,000 |
15/09/2010 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,500 | 17,300 | 727,770 | 13,027,083,000 |
14/09/2010 | 18,000 | 0.70 ▲ | 4.05 | 17,900 | 18,100 | 17,400 | 920,310 | 16,565,580,000 |
13/09/2010 | 17,300 | -0.70 ▼ | -3.89 | 17,300 | 18,000 | 17,100 | 935,920 | 16,191,416,000 |
10/09/2010 | 18,000 | -0.90 ▼ | -4.76 | 18,600 | 19,000 | 18,000 | 667,130 | 12,008,340,000 |
09/09/2010 | 18,900 | 0.20 ▲ | 1.07 | 19,000 | 19,300 | 18,600 | 637,740 | 12,053,286,000 |
08/09/2010 | 18,700 | -0.20 ▼ | -1.06 | 18,400 | 18,900 | 18,100 | 324,530 | 6,068,711,000 |
07/09/2010 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,500 | 18,600 | 787,250 | 14,879,025,000 |
06/09/2010 | 19,000 | 0.50 ▲ | 2.70 | 18,500 | 19,400 | 18,400 | 1,281,330 | 24,345,270,000 |
01/09/2010 | 18,500 | 0.30 ▲ | 1.65 | 18,300 | 18,700 | 17,700 | 614,650 | 11,371,025,000 |
31/08/2010 | 18,200 | 0.80 ▲ | 4.60 | 17,500 | 18,200 | 17,500 | 841,910 | 15,322,762,000 |
30/08/2010 | 17,400 | 0.80 ▲ | 4.82 | 17,300 | 17,400 | 17,200 | 378,790 | 6,590,946,000 |
27/08/2010 | 16,600 | 0.20 ▲ | 1.22 | 16,400 | 17,200 | 15,800 | 382,810 | 6,354,646,000 |
26/08/2010 | 16,400 | 0.20 ▲ | 1.23 | 16,700 | 16,800 | 16,000 | 662,350 | 10,862,540,000 |
25/08/2010 | 16,200 | -0.50 ▼ | -2.99 | 16,000 | 16,700 | 15,900 | 1,055,430 | 17,097,966,000 |
24/08/2010 | 16,700 | -0.80 ▼ | -4.57 | 17,500 | 17,500 | 16,700 | 759,350 | 12,681,145,000 |
23/08/2010 | 17,500 | -0.20 ▼ | -1.13 | 17,300 | 17,800 | 17,300 | 116,740 | 2,042,950,000 |
20/08/2010 | 17,700 | 0.10 ▲ | 0.57 | 17,600 | 17,700 | 16,800 | 894,100 | 15,825,570,000 |
19/08/2010 | 17,600 | -0.10 ▼ | -0.56 | 17,600 | 18,000 | 17,100 | 357,640 | 6,294,464,000 |
18/08/2010 | 17,700 | -0.80 ▼ | -4.32 | 18,300 | 18,300 | 17,700 | 787,530 | 13,939,281,000 |
17/08/2010 | 18,500 | -0.60 ▼ | -3.14 | 19,000 | 19,000 | 18,300 | 233,710 | 4,323,635,000 |
16/08/2010 | 19,100 | 0.70 ▲ | 3.80 | 18,600 | 19,300 | 18,500 | 392,310 | 7,493,121,000 |
13/08/2010 | 18,400 | 0.30 ▲ | 1.66 | 18,100 | 18,400 | 17,300 | 557,290 | 10,254,136,000 |
12/08/2010 | 18,100 | -0.90 ▼ | -4.74 | 18,700 | 18,700 | 18,100 | 1,460,530 | 26,435,593,000 |
11/08/2010 | 19,000 | -0.10 ▼ | -0.52 | 19,100 | 19,500 | 18,400 | 669,570 | 12,721,830,000 |
10/08/2010 | 19,100 | -1.00 ▼ | -4.98 | 19,700 | 19,800 | 19,100 | 1,359,600 | 25,968,360,000 |
09/08/2010 | 20,100 | -1.00 ▼ | -4.74 | 20,600 | 20,700 | 20,100 | 1,668,190 | 33,530,619,000 |
06/08/2010 | 21,100 | -1.10 ▼ | -4.95 | 21,800 | 22,100 | 21,100 | 1,008,950 | 21,288,845,000 |
05/08/2010 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,900 | 21,700 | 942,230 | 20,917,506,000 |
04/08/2010 | 22,200 | 0.80 ▲ | 3.74 | 21,100 | 22,300 | 20,800 | 1,319,680 | 29,296,896,000 |
03/08/2010 | 21,400 | 1.00 ▲ | 4.90 | 20,600 | 21,400 | 20,400 | 1,719,540 | 36,798,156,000 |
02/08/2010 | 20,400 | 0.80 ▲ | 4.08 | 20,000 | 20,500 | 19,600 | 2,518,640 | 51,380,256,000 |
30/07/2010 | 19,600 | 0.90 ▲ | 4.81 | 19,000 | 19,600 | 18,800 | 793,570 | 15,553,972,000 |
29/07/2010 | 18,700 | -0.30 ▼ | -1.58 | 18,700 | 19,300 | 18,600 | 338,210 | 6,324,527,000 |
28/07/2010 | 19,000 | -0.70 ▼ | -3.55 | 19,500 | 19,700 | 18,900 | 673,780 | 12,801,820,000 |
27/07/2010 | 19,700 | 0.60 ▲ | 3.14 | 19,200 | 20,000 | 19,200 | 2,493,890 | 49,129,633,000 |
26/07/2010 | 19,100 | 0.40 ▲ | 2.14 | 18,700 | 19,400 | 18,600 | 1,088,380 | 20,788,058,000 |
23/07/2010 | 18,700 | -0.30 ▼ | -1.58 | 18,800 | 19,000 | 18,200 | 749,690 | 14,019,203,000 |
22/07/2010 | 19,000 | -0.40 ▼ | -2.06 | 19,100 | 19,300 | 18,500 | 1,240,610 | 23,571,590,000 |
21/07/2010 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,800 | 19,300 | 834,890 | 16,196,866,000 |
20/07/2010 | 19,300 | 0.50 ▲ | 2.66 | 19,000 | 19,500 | 18,700 | 763,920 | 14,743,656,000 |
19/07/2010 | 18,800 | 0.30 ▲ | 1.62 | 18,300 | 19,400 | 18,300 | 955,330 | 17,960,204,000 |
16/07/2010 | 18,500 | 0.10 ▲ | 0.54 | 18,300 | 18,700 | 18,200 | 846,860 | 15,666,910,000 |
15/07/2010 | 18,400 | 0.10 ▲ | 0.55 | 18,500 | 18,900 | 18,100 | 663,520 | 12,208,768,000 |
14/07/2010 | 18,300 | -0.60 ▼ | -3.17 | 19,000 | 19,100 | 18,100 | 666,250 | 12,192,375,000 |
13/07/2010 | 18,900 | 0.90 ▲ | 5.00 | 18,400 | 18,900 | 18,400 | 1,180,800 | 22,317,120,000 |
12/07/2010 | 18,000 | 0.80 ▲ | 4.65 | 17,400 | 18,000 | 17,200 | 1,824,800 | 32,846,400,000 |
09/07/2010 | 17,200 | 0.50 ▲ | 2.99 | 16,800 | 17,400 | 16,700 | 471,560 | 8,110,832,000 |
08/07/2010 | 16,700 | 0.00 ■■ | 0.00 | 16,900 | 17,200 | 16,700 | 172,170 | 2,875,239,000 |
07/07/2010 | 16,700 | -0.20 ▼ | -1.18 | 16,900 | 17,100 | 16,700 | 282,510 | 4,717,917,000 |
06/07/2010 | 16,900 | -0.60 ▼ | -3.43 | 17,300 | 17,300 | 16,900 | 204,430 | 3,454,867,000 |
05/07/2010 | 17,500 | 0.80 ▲ | 4.79 | 16,700 | 17,500 | 16,700 | 857,340 | 15,003,450,000 |
02/07/2010 | 16,700 | 0.20 ▲ | 1.21 | 16,500 | 17,000 | 16,500 | 212,000 | 3,540,400,000 |
01/07/2010 | 16,500 | -0.20 ▼ | -1.20 | 16,600 | 16,700 | 16,500 | 319,330 | 5,268,945,000 |
30/06/2010 | 16,700 | -0.10 ▼ | -0.60 | 16,700 | 16,800 | 16,600 | 454,090 | 7,583,303,000 |
29/06/2010 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 17,200 | 16,700 | 231,130 | 3,882,984,000 |
28/06/2010 | 16,700 | -0.10 ▼ | -0.60 | 16,600 | 17,000 | 16,600 | 190,840 | 3,187,028,000 |
25/06/2010 | 16,800 | -0.30 ▼ | -1.75 | 17,200 | 17,200 | 16,800 | 663,030 | 11,138,904,000 |
24/06/2010 | 17,100 | -0.20 ▼ | -1.16 | 17,300 | 17,700 | 17,100 | 335,440 | 5,736,024,000 |
23/06/2010 | 17,300 | 0.10 ▲ | 0.58 | 17,000 | 17,400 | 17,000 | 152,060 | 2,630,638,000 |
22/06/2010 | 17,200 | -0.60 ▼ | -3.37 | 17,900 | 17,900 | 17,100 | 402,070 | 6,915,604,000 |
21/06/2010 | 17,800 | 0.80 ▲ | 4.71 | 17,100 | 17,800 | 17,100 | 1,106,610 | 19,697,658,000 |
18/06/2010 | 17,000 | 0.20 ▲ | 1.19 | 17,000 | 17,000 | 16,600 | 421,910 | 7,172,470,000 |
17/06/2010 | 16,800 | -0.20 ▼ | -1.18 | 17,000 | 17,100 | 16,800 | 272,940 | 4,585,392,000 |
16/06/2010 | 17,000 | -0.10 ▼ | -0.58 | 17,400 | 17,400 | 17,000 | 364,960 | 6,204,320,000 |
15/06/2010 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,200 | 16,700 | 244,920 | 4,188,132,000 |
14/06/2010 | 17,200 | 0.80 ▲ | 4.88 | 16,900 | 17,200 | 16,600 | 924,280 | 15,897,616,000 |
11/06/2010 | 16,400 | 0.10 ▲ | 0.61 | 16,900 | 16,900 | 16,400 | 284,470 | 4,665,308,000 |
10/06/2010 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,500 | 16,200 | 161,480 | 2,632,124,000 |
09/06/2010 | 16,300 | -0.20 ▼ | -1.21 | 16,500 | 16,800 | 16,300 | 140,690 | 2,293,247,000 |
08/06/2010 | 16,500 | 0.50 ▲ | 3.12 | 16,000 | 16,800 | 15,900 | 299,050 | 4,934,325,000 |
07/06/2010 | 16,000 | -0.60 ▼ | -3.61 | 16,000 | 16,400 | 15,800 | 599,450 | 9,591,200,000 |
04/06/2010 | 16,600 | -0.30 ▼ | -1.78 | 16,900 | 17,000 | 16,600 | 477,890 | 7,932,974,000 |
03/06/2010 | 16,900 | -0.10 ▼ | -0.59 | 17,300 | 17,300 | 16,900 | 413,780 | 6,992,882,000 |
02/06/2010 | 17,000 | -0.20 ▼ | -1.16 | 17,200 | 17,200 | 16,700 | 391,750 | 6,659,750,000 |
01/06/2010 | 17,200 | 0.30 ▲ | 1.78 | 16,600 | 17,200 | 16,500 | 298,010 | 5,125,772,000 |
31/05/2010 | 16,900 | -0.70 ▼ | -3.98 | 17,100 | 17,500 | 16,800 | 358,660 | 6,061,354,000 |
28/05/2010 | 17,600 | 0.70 ▲ | 4.14 | 17,500 | 17,700 | 17,200 | 551,470 | 9,705,872,000 |
27/05/2010 | 16,900 | 0.30 ▲ | 1.81 | 16,600 | 16,900 | 16,200 | 380,260 | 6,426,394,000 |
26/05/2010 | 16,600 | 0.70 ▲ | 4.40 | 16,000 | 16,600 | 16,000 | 480,120 | 7,969,992,000 |
25/05/2010 | 15,900 | -0.30 ▼ | -1.85 | 16,100 | 16,600 | 15,800 | 519,660 | 8,262,594,000 |
24/05/2010 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,500 | 15,600 | 442,450 | 7,167,690,000 |
21/05/2010 | 16,200 | -0.80 ▼ | -4.71 | 16,200 | 16,500 | 16,200 | 539,290 | 8,736,498,000 |
20/05/2010 | 17,000 | 0.60 ▲ | 3.66 | 15,900 | 17,000 | 15,700 | 636,840 | 10,826,280,000 |
19/05/2010 | 16,400 | -0.80 ▼ | -4.65 | 17,000 | 17,000 | 16,400 | 703,890 | 11,543,796,000 |
18/05/2010 | 17,200 | 0.10 ▲ | 0.58 | 17,000 | 17,300 | 16,900 | 454,110 | 7,810,692,000 |
17/05/2010 | 17,100 | -0.80 ▼ | -4.47 | 17,600 | 18,000 | 17,100 | 862,280 | 14,744,988,000 |
14/05/2010 | 17,900 | 0.30 ▲ | 1.70 | 18,200 | 18,200 | 17,500 | 466,350 | 8,347,665,000 |
13/05/2010 | 17,600 | -0.60 ▼ | -3.30 | 18,100 | 18,500 | 17,300 | 563,820 | 9,923,232,000 |
12/05/2010 | 18,200 | -0.90 ▼ | -4.71 | 18,300 | 18,800 | 18,200 | 1,142,920 | 20,801,144,000 |
11/05/2010 | 19,100 | -0.90 ▼ | -4.50 | 20,000 | 20,100 | 19,000 | 1,374,020 | 26,243,782,000 |
10/05/2010 | 20,000 | -0.70 ▼ | -3.38 | 20,700 | 20,800 | 19,700 | 1,015,000 | 20,300,000,000 |
07/05/2010 | 20,700 | 0.90 ▲ | 4.55 | 20,400 | 20,700 | 19,300 | 2,382,280 | 49,313,196,000 |
06/05/2010 | 19,800 | 0.90 ▲ | 4.76 | 19,500 | 19,800 | 19,400 | 1,758,410 | 34,816,518,000 |
05/05/2010 | 18,900 | 0.60 ▲ | 3.28 | 18,200 | 19,200 | 18,000 | 1,689,070 | 31,923,423,000 |
04/05/2010 | 18,300 | 0.10 ▲ | 0.55 | 18,500 | 18,500 | 18,100 | 802,620 | 14,687,946,000 |
29/04/2010 | 18,200 | 0.00 ■■ | 0.00 | 18,400 | 18,800 | 18,000 | 1,055,810 | 19,215,742,000 |
28/04/2010 | 18,200 | 0.80 ▲ | 4.60 | 17,400 | 18,200 | 17,400 | 1,127,250 | 20,515,950,000 |
27/04/2010 | 17,400 | -0.40 ▼ | -2.25 | 17,600 | 17,800 | 17,400 | 498,290 | 8,670,246,000 |
26/04/2010 | 17,800 | -0.20 ▼ | -1.11 | 17,800 | 18,000 | 17,700 | 851,140 | 15,150,292,000 |
22/04/2010 | 18,000 | 0.40 ▲ | 2.27 | 17,600 | 18,400 | 17,600 | 890,680 | 16,032,240,000 |
21/04/2010 | 17,600 | -0.20 ▼ | -1.12 | 17,800 | 17,800 | 17,400 | 716,170 | 12,604,592,000 |
20/04/2010 | 17,800 | 0.20 ▲ | 1.14 | 18,400 | 18,400 | 17,800 | 1,698,090 | 30,226,002,000 |
19/04/2010 | 17,600 | 0.80 ▲ | 4.76 | 17,000 | 17,600 | 17,000 | 2,262,680 | 39,823,168,000 |
16/04/2010 | 16,800 | 0.40 ▲ | 2.44 | 17,000 | 17,000 | 16,600 | 621,360 | 10,438,848,000 |
15/04/2010 | 16,400 | 0.20 ▲ | 1.23 | 16,400 | 16,500 | 16,300 | 381,290 | 6,253,156,000 |
14/04/2010 | 16,200 | 0.10 ▲ | 0.62 | 16,300 | 16,500 | 16,100 | 471,840 | 7,643,808,000 |
13/04/2010 | 16,100 | -0.30 ▼ | -1.83 | 16,400 | 16,500 | 16,000 | 476,690 | 7,674,709,000 |
12/04/2010 | 16,400 | -0.30 ▼ | -1.80 | 16,700 | 16,900 | 16,400 | 238,540 | 3,912,056,000 |
09/04/2010 | 16,700 | -0.40 ▼ | -2.34 | 17,200 | 17,200 | 16,700 | 383,020 | 6,396,434,000 |
08/04/2010 | 17,100 | 0.70 ▲ | 4.27 | 16,600 | 17,100 | 16,500 | 1,182,080 | 20,213,568,000 |
07/04/2010 | 16,400 | 0.30 ▲ | 1.86 | 16,200 | 16,500 | 16,000 | 483,240 | 7,925,136,000 |
06/04/2010 | 16,100 | 0.10 ▲ | 0.63 | 16,300 | 16,500 | 16,100 | 647,180 | 10,419,598,000 |
05/04/2010 | 16,000 | -0.10 ▼ | -0.62 | 16,200 | 16,300 | 15,800 | 386,410 | 6,182,560,000 |
02/04/2010 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 15,800 | 212,530 | 3,421,733,000 |
01/04/2010 | 16,200 | 0.40 ▲ | 2.53 | 15,800 | 16,200 | 15,700 | 187,680 | 3,040,416,000 |
31/03/2010 | 15,800 | -0.50 ▼ | -3.07 | 16,200 | 16,300 | 15,800 | 297,150 | 4,694,970,000 |
30/03/2010 | 16,300 | 0.60 ▲ | 3.82 | 15,600 | 16,400 | 15,400 | 877,480 | 14,302,924,000 |
29/03/2010 | 15,700 | -0.20 ▼ | -1.26 | 15,700 | 15,900 | 15,700 | 270,240 | 4,242,768,000 |
26/03/2010 | 15,900 | 0.00 ■■ | 0.00 | 15,700 | 15,900 | 15,500 | 343,360 | 5,459,424,000 |
25/03/2010 | 15,900 | -0.30 ▼ | -1.85 | 16,200 | 16,200 | 15,600 | 336,330 | 5,347,647,000 |
24/03/2010 | 16,200 | 0.50 ▲ | 3.18 | 15,900 | 16,200 | 15,700 | 395,240 | 6,402,888,000 |
23/03/2010 | 15,700 | -0.30 ▼ | -1.88 | 16,100 | 16,400 | 15,700 | 380,470 | 5,973,379,000 |
22/03/2010 | 16,000 | -0.20 ▼ | -1.23 | 16,100 | 16,200 | 15,900 | 199,340 | 3,189,440,000 |
19/03/2010 | 16,200 | -0.10 ▼ | -0.61 | 16,300 | 16,500 | 16,200 | 243,970 | 3,952,314,000 |
18/03/2010 | 16,300 | 0.30 ▲ | 1.88 | 16,000 | 16,400 | 16,000 | 303,730 | 4,950,799,000 |
17/03/2010 | 16,000 | -0.30 ▼ | -1.84 | 16,300 | 16,600 | 16,000 | 301,800 | 4,828,800,000 |
16/03/2010 | 16,300 | -0.70 ▼ | -4.12 | 17,000 | 17,000 | 16,300 | 577,700 | 9,416,510,000 |
15/03/2010 | 17,000 | 0.10 ▲ | 0.59 | 17,200 | 17,200 | 16,900 | 557,190 | 9,472,230,000 |
12/03/2010 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,600 | 426,930 | 7,215,117,000 |
11/03/2010 | 16,900 | -0.10 ▼ | -0.59 | 17,100 | 17,100 | 16,700 | 383,290 | 6,477,601,000 |
10/03/2010 | 17,000 | -0.50 ▼ | -2.86 | 17,000 | 17,500 | 17,000 | 396,140 | 6,734,380,000 |
09/03/2010 | 17,500 | 0.10 ▲ | 0.57 | 17,300 | 18,000 | 17,200 | 415,640 | 7,273,700,000 |
08/03/2010 | 17,400 | 0.80 ▲ | 4.82 | 16,900 | 17,400 | 16,800 | 1,111,350 | 19,337,490,000 |
05/03/2010 | 16,600 | 0.20 ▲ | 1.22 | 16,400 | 16,700 | 16,300 | 318,540 | 5,287,764,000 |
04/03/2010 | 16,400 | 0.10 ▲ | 0.61 | 16,700 | 17,000 | 16,400 | 484,070 | 7,938,748,000 |
03/03/2010 | 16,300 | 0.40 ▲ | 2.52 | 16,000 | 16,300 | 15,900 | 481,730 | 7,852,199,000 |
02/03/2010 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,200 | 15,600 | 368,660 | 5,861,694,000 |
01/03/2010 | 15,800 | 0.40 ▲ | 2.60 | 15,700 | 15,800 | 15,500 | 269,780 | 4,262,524,000 |
26/02/2010 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,200 | 125,220 | 1,928,388,000 |
25/02/2010 | 15,400 | 0.00 ■■ | 0.00 | 15,500 | 15,700 | 15,400 | 244,360 | 3,763,144,000 |
24/02/2010 | 15,400 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 15,200 | 97,510 | 1,501,654,000 |
23/02/2010 | 15,400 | -0.70 ▼ | -4.35 | 15,700 | 15,800 | 15,400 | 105,750 | 1,628,550,000 |
22/02/2010 | 16,100 | 0.40 ▲ | 2.55 | 16,200 | 16,200 | 16,000 | 172,980 | 2,784,978,000 |
12/02/2010 | 16,200 | 0.60 ▲ | 3.85 | 15,800 | 16,200 | 15,700 | 152,960 | 2,477,952,000 |
11/02/2010 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 15,600 | 15,400 | 185,500 | 2,893,800,000 |
10/02/2010 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,700 | 15,400 | 91,060 | 1,411,430,000 |
09/02/2010 | 15,400 | -0.10 ▼ | -0.65 | 15,900 | 15,900 | 15,300 | 174,680 | 2,690,072,000 |
08/02/2010 | 15,500 | -0.10 ▼ | -0.64 | 15,300 | 15,600 | 15,300 | 89,680 | 1,390,040,000 |
05/02/2010 | 15,600 | -0.10 ▼ | -0.64 | 15,500 | 15,700 | 15,300 | 303,890 | 4,740,684,000 |
04/02/2010 | 15,700 | 0.20 ▲ | 1.29 | 15,300 | 16,000 | 15,300 | 334,160 | 5,246,312,000 |
03/02/2010 | 15,500 | -0.20 ▼ | -1.27 | 15,600 | 15,800 | 15,500 | 221,610 | 3,434,955,000 |
02/02/2010 | 15,700 | -0.20 ▼ | -1.26 | 16,000 | 16,100 | 15,600 | 106,830 | 1,677,231,000 |
01/02/2010 | 15,900 | 0.30 ▲ | 1.92 | 15,600 | 16,000 | 15,600 | 139,940 | 2,225,046,000 |
29/01/2010 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 16,000 | 15,400 | 201,350 | 3,141,060,000 |
28/01/2010 | 15,600 | -0.30 ▼ | -1.89 | 16,000 | 16,200 | 15,500 | 214,400 | 3,344,640,000 |
27/01/2010 | 15,900 | -0.70 ▼ | -4.22 | 16,000 | 16,600 | 15,900 | 264,060 | 4,198,554,000 |
26/01/2010 | 16,600 | 0.70 ▲ | 4.40 | 16,300 | 16,600 | 16,300 | 368,550 | 6,117,930,000 |
25/01/2010 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,100 | 15,700 | 150,480 | 2,392,632,000 |
22/01/2010 | 15,800 | 0.00 ■■ | 0.00 | 15,600 | 16,000 | 15,500 | 372,350 | 5,883,130,000 |
21/01/2010 | 15,800 | -0.80 ▼ | -4.82 | 16,300 | 16,700 | 15,800 | 461,160 | 7,286,328,000 |
20/01/2010 | 16,600 | 0.10 ▲ | 0.61 | 17,000 | 17,000 | 16,300 | 522,110 | 8,667,026,000 |
19/01/2010 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,800 | 16,200 | 364,090 | 6,007,485,000 |
18/01/2010 | 16,400 | -0.80 ▼ | -4.65 | 16,700 | 17,100 | 16,400 | 506,450 | 8,305,780,000 |
15/01/2010 | 17,200 | -0.50 ▼ | -2.82 | 17,500 | 17,700 | 17,000 | 383,900 | 6,603,080,000 |
14/01/2010 | 17,700 | -0.60 ▼ | -3.28 | 18,300 | 18,600 | 17,700 | 320,940 | 5,680,638,000 |
13/01/2010 | 18,300 | 0.80 ▲ | 4.57 | 17,100 | 18,300 | 16,700 | 1,291,580 | 23,635,914,000 |
12/01/2010 | 17,500 | -0.90 ▼ | -4.89 | 18,300 | 18,600 | 17,500 | 626,530 | 10,964,275,000 |
11/01/2010 | 18,400 | -0.20 ▼ | -1.08 | 18,700 | 18,900 | 18,000 | 465,800 | 8,570,720,000 |
08/01/2010 | 18,600 | -0.90 ▼ | -4.62 | 20,000 | 20,000 | 18,600 | 927,090 | 17,243,874,000 |
07/01/2010 | 19,500 | 0.80 ▲ | 4.28 | 18,500 | 19,600 | 18,500 | 1,672,960 | 32,622,720,000 |
06/01/2010 | 18,700 | -0.40 ▼ | -2.09 | 18,700 | 19,500 | 18,500 | 893,380 | 16,706,206,000 |
05/01/2010 | 19,100 | 0.20 ▲ | 1.06 | 19,600 | 19,800 | 18,900 | 1,402,810 | 26,793,671,000 |
04/01/2010 | 18,900 | 0.90 ▲ | 5.00 | 18,600 | 18,900 | 18,400 | 784,710 | 14,831,019,000 |
31/12/2009 | 18,000 | -0.70 ▼ | -3.74 | 19,300 | 19,400 | 18,000 | 940,700 | 16,932,600,000 |
30/12/2009 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 19,400 | 18,400 | 1,039,230 | 19,433,601,000 |
29/12/2009 | 18,700 | 0.80 ▲ | 4.47 | 17,700 | 18,700 | 17,600 | 1,335,640 | 24,976,468,000 |
28/12/2009 | 17,900 | 0.00 ■■ | 0.00 | 17,500 | 18,600 | 17,500 | 736,250 | 13,178,875,000 |
25/12/2009 | 17,900 | 0.80 ▲ | 4.68 | 17,900 | 17,900 | 17,800 | 526,890 | 9,431,331,000 |
24/12/2009 | 17,100 | 0.80 ▲ | 4.91 | 16,300 | 17,100 | 16,100 | 1,312,040 | 22,435,884,000 |
23/12/2009 | 16,300 | -0.30 ▼ | -1.81 | 16,600 | 16,700 | 16,200 | 480,320 | 7,829,216,000 |
22/12/2009 | 16,600 | -0.50 ▼ | -2.92 | 17,000 | 17,400 | 16,600 | 438,820 | 7,284,412,000 |
21/12/2009 | 17,100 | 0.80 ▲ | 4.91 | 16,500 | 17,100 | 16,300 | 741,320 | 12,676,572,000 |
18/12/2009 | 16,300 | 0.40 ▲ | 2.52 | 16,200 | 16,600 | 16,200 | 641,930 | 10,463,459,000 |
17/12/2009 | 15,900 | -0.20 ▼ | -1.24 | 15,500 | 15,900 | 15,300 | 686,600 | 10,916,940,000 |
16/12/2009 | 16,100 | -0.80 ▼ | -4.73 | 16,300 | 16,300 | 16,100 | 419,550 | 6,754,755,000 |
15/12/2009 | 16,900 | -0.20 ▼ | -1.17 | 16,900 | 17,400 | 16,600 | 283,780 | 4,795,882,000 |
14/12/2009 | 17,100 | 0.80 ▲ | 4.91 | 17,000 | 17,100 | 16,000 | 705,530 | 12,064,563,000 |
11/12/2009 | 16,300 | -0.80 ▼ | -4.68 | 16,600 | 16,800 | 16,300 | 707,930 | 11,539,259,000 |
10/12/2009 | 17,100 | -0.80 ▼ | -4.47 | 18,400 | 18,400 | 17,100 | 1,188,230 | 20,318,733,000 |
09/12/2009 | 17,900 | -0.90 ▼ | -4.79 | 18,000 | 18,100 | 17,900 | 552,690 | 9,893,151,000 |
08/12/2009 | 18,800 | -0.60 ▼ | -3.09 | 19,100 | 19,100 | 18,500 | 773,680 | 14,545,184,000 |
07/12/2009 | 19,400 | 0.50 ▲ | 2.65 | 19,500 | 19,500 | 19,000 | 521,180 | 10,110,892,000 |
04/12/2009 | 18,900 | 0.90 ▲ | 5.00 | 18,400 | 18,900 | 18,300 | 1,681,840 | 31,786,776,000 |
03/12/2009 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,400 | 17,300 | 687,480 | 12,374,640,000 |
02/12/2009 | 18,000 | -0.90 ▼ | -4.76 | 18,300 | 19,000 | 18,000 | 582,220 | 10,479,960,000 |
01/12/2009 | 18,900 | 0.60 ▲ | 3.28 | 18,800 | 19,100 | 18,600 | 541,990 | 10,243,611,000 |
30/11/2009 | 18,300 | 0.80 ▲ | 4.57 | 17,800 | 18,300 | 17,500 | 703,130 | 12,867,279,000 |
27/11/2009 | 17,500 | -0.70 ▼ | -3.85 | 17,300 | 19,100 | 17,300 | 1,515,520 | 26,521,600,000 |
26/11/2009 | 18,200 | -0.90 ▼ | -4.71 | 18,200 | 18,400 | 18,200 | 414,140 | 7,537,348,000 |
25/11/2009 | 19,100 | -1.00 ▼ | -4.98 | 19,600 | 19,800 | 19,100 | 1,047,310 | 20,003,621,000 |
24/11/2009 | 20,100 | -0.20 ▼ | -0.99 | 20,500 | 20,900 | 20,000 | 518,880 | 10,429,488,000 |
23/11/2009 | 20,300 | -0.70 ▼ | -3.33 | 21,000 | 21,500 | 20,300 | 710,250 | 14,418,075,000 |
20/11/2009 | 21,000 | -1.10 ▼ | -4.98 | 22,000 | 22,300 | 21,000 | 998,810 | 20,975,010,000 |
19/11/2009 | 22,100 | 0.40 ▲ | 1.84 | 22,000 | 22,400 | 21,700 | 1,009,060 | 22,300,226,000 |
18/11/2009 | 21,700 | 0.10 ▲ | 0.46 | 21,200 | 22,000 | 21,000 | 716,000 | 15,537,200,000 |
17/11/2009 | 21,600 | -1.10 ▼ | -4.85 | 22,200 | 23,000 | 21,600 | 1,313,810 | 28,378,296,000 |
16/11/2009 | 22,700 | 1.00 ▲ | 4.61 | 22,200 | 22,700 | 21,900 | 1,357,370 | 30,812,299,000 |
13/11/2009 | 21,700 | 1.00 ▲ | 4.83 | 21,000 | 21,700 | 20,800 | 1,224,210 | 26,565,357,000 |
12/11/2009 | 20,700 | 0.90 ▲ | 4.55 | 20,200 | 20,700 | 20,000 | 828,600 | 17,152,020,000 |
11/11/2009 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 20,000 | 19,100 | 997,210 | 19,744,758,000 |
10/11/2009 | 19,800 | -1.00 ▼ | -4.81 | 20,300 | 20,700 | 19,800 | 1,251,780 | 24,785,244,000 |
09/11/2009 | 20,800 | -1.00 ▼ | -4.59 | 20,800 | 21,200 | 20,800 | 667,810 | 13,890,448,000 |
06/11/2009 | 21,800 | -1.10 ▼ | -4.80 | 23,100 | 23,100 | 21,800 | 1,739,940 | 37,930,692,000 |
05/11/2009 | 22,900 | 0.00 ■■ | 0.00 | 21,800 | 24,000 | 21,800 | 2,692,610 | 61,660,769,000 |
04/11/2009 | 22,900 | -1.20 ▼ | -4.98 | 22,900 | 22,900 | 22,900 | 74,430 | 1,704,447,000 |
03/11/2009 | 24,100 | -1.20 ▼ | -4.74 | 24,100 | 24,300 | 24,100 | 484,780 | 11,683,198,000 |
02/11/2009 | 25,300 | 0.90 ▲ | 3.69 | 24,500 | 25,600 | 24,400 | 2,918,300 | 73,832,990,000 |
30/10/2009 | 24,400 | 1.10 ▲ | 4.72 | 24,400 | 24,400 | 23,600 | 2,021,570 | 49,326,308,000 |
29/10/2009 | 23,300 | 1.10 ▲ | 4.95 | 22,500 | 23,300 | 22,200 | 2,717,530 | 63,318,449,000 |
28/10/2009 | 22,200 | 1.00 ▲ | 4.72 | 22,200 | 22,200 | 22,200 | 270,870 | 6,013,314,000 |
27/10/2009 | 21,200 | 1.00 ▲ | 4.95 | 20,200 | 21,200 | 19,500 | 1,798,640 | 38,131,168,000 |
26/10/2009 | 20,200 | -1.00 ▼ | -4.72 | 20,800 | 22,200 | 20,200 | 891,380 | 18,005,876,000 |
23/10/2009 | 21,200 | -1.10 ▼ | -4.93 | 22,000 | 23,000 | 21,200 | 1,524,020 | 32,309,224,000 |
22/10/2009 | 22,300 | 1.00 ▲ | 4.69 | 22,300 | 22,300 | 22,000 | 2,527,810 | 56,370,163,000 |
21/10/2009 | 21,300 | 1.00 ▲ | 4.93 | 21,200 | 21,300 | 20,300 | 1,270,650 | 27,064,845,000 |
20/10/2009 | 20,300 | 0.90 ▲ | 4.64 | 20,300 | 20,300 | 19,600 | 889,510 | 18,057,053,000 |
19/10/2009 | 19,400 | 0.90 ▲ | 4.86 | 18,600 | 19,400 | 18,600 | 986,020 | 19,128,788,000 |
16/10/2009 | 18,500 | -0.90 ▼ | -4.64 | 19,000 | 19,400 | 18,500 | 834,610 | 15,440,285,000 |
15/10/2009 | 19,400 | 0.80 ▲ | 4.30 | 19,300 | 19,400 | 18,800 | 1,220,630 | 23,680,222,000 |
14/10/2009 | 18,600 | 0.10 ▲ | 0.54 | 18,200 | 18,800 | 18,200 | 621,080 | 11,552,088,000 |
13/10/2009 | 18,500 | 0.20 ▲ | 1.09 | 19,100 | 19,100 | 18,300 | 1,018,880 | 18,849,280,000 |
12/10/2009 | 18,300 | 0.80 ▲ | 4.57 | 17,900 | 18,300 | 17,700 | 923,170 | 16,894,011,000 |
09/10/2009 | 17,500 | 0.20 ▲ | 1.16 | 17,200 | 17,500 | 17,000 | 650,660 | 11,386,550,000 |
08/10/2009 | 17,300 | -0.10 ▼ | -0.57 | 17,000 | 17,400 | 16,800 | 601,700 | 10,409,410,000 |
07/10/2009 | 17,400 | 0.50 ▲ | 2.96 | 17,100 | 17,700 | 17,000 | 435,580 | 7,579,092,000 |
06/10/2009 | 16,900 | 0.20 ▲ | 1.20 | 17,000 | 17,000 | 16,600 | 266,400 | 4,502,160,000 |
05/10/2009 | 16,700 | -0.10 ▼ | -0.60 | 17,000 | 17,400 | 16,200 | 429,680 | 7,175,656,000 |
02/10/2009 | 16,800 | -0.50 ▼ | -2.89 | 16,500 | 17,200 | 16,500 | 960,080 | 16,129,344,000 |
01/10/2009 | 17,300 | -0.60 ▼ | -3.35 | 18,000 | 18,100 | 17,300 | 691,600 | 11,964,680,000 |
30/09/2009 | 17,900 | -0.70 ▼ | -3.76 | 18,200 | 18,400 | 17,900 | 545,780 | 9,769,462,000 |
29/09/2009 | 18,600 | -0.90 ▼ | -4.62 | 19,100 | 19,100 | 18,600 | 922,540 | 17,159,244,000 |
28/09/2009 | 19,500 | 0.90 ▲ | 4.84 | 19,500 | 19,500 | 19,100 | 1,588,820 | 30,981,990,000 |
25/09/2009 | 18,600 | 0.80 ▲ | 4.49 | 17,800 | 18,600 | 17,700 | 1,410,290 | 26,231,394,000 |
24/09/2009 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 18,100 | 17,600 | 582,830 | 10,374,374,000 |
23/09/2009 | 17,900 | 0.20 ▲ | 1.13 | 18,000 | 18,400 | 17,900 | 966,270 | 17,296,233,000 |
22/09/2009 | 17,700 | -0.20 ▼ | -1.12 | 17,800 | 17,900 | 17,500 | 467,340 | 8,271,918,000 |
21/09/2009 | 17,900 | 0.40 ▲ | 2.29 | 17,600 | 18,300 | 17,600 | 1,134,100 | 20,300,390,000 |
18/09/2009 | 17,500 | 0.20 ▲ | 1.16 | 17,400 | 17,500 | 17,100 | 472,860 | 8,275,050,000 |
17/09/2009 | 17,300 | -0.10 ▼ | -0.57 | 17,600 | 17,600 | 17,200 | 452,290 | 7,824,617,000 |
16/09/2009 | 17,400 | 0.10 ▲ | 0.58 | 17,200 | 18,100 | 17,000 | 834,540 | 14,520,996,000 |
15/09/2009 | 17,300 | -0.20 ▼ | -1.14 | 17,500 | 17,800 | 16,900 | 607,630 | 10,511,999,000 |
14/09/2009 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,900 | 17,200 | 660,140 | 11,552,450,000 |
11/09/2009 | 17,600 | -0.60 ▼ | -3.30 | 18,300 | 18,300 | 17,500 | 582,480 | 10,251,648,000 |
10/09/2009 | 18,200 | 0.00 ■■ | 0.00 | 18,300 | 18,600 | 18,100 | 688,440 | 12,529,608,000 |
09/09/2009 | 18,200 | 0.80 ▲ | 4.60 | 17,500 | 18,200 | 17,200 | 1,159,520 | 21,103,264,000 |
08/09/2009 | 17,400 | 0.40 ▲ | 2.35 | 17,500 | 17,500 | 17,000 | 705,710 | 12,279,354,000 |
07/09/2009 | 17,000 | -0.60 ▼ | -3.41 | 17,500 | 17,600 | 16,800 | 947,920 | 16,114,640,000 |
04/09/2009 | 17,600 | -0.50 ▼ | -2.76 | 19,000 | 19,000 | 17,200 | 1,550,260 | 27,284,576,000 |
03/09/2009 | 18,100 | 0.80 ▲ | 4.62 | 17,200 | 18,100 | 17,000 | 979,210 | 17,723,701,000 |
02/09/2009 | 17,300 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
01/09/2009 | 17,300 | 0.80 ▲ | 4.85 | 16,500 | 17,300 | 16,500 | 1,702,640 | 29,455,672,000 |
31/08/2009 | 16,500 | 0.70 ▲ | 4.43 | 16,200 | 16,500 | 16,000 | 882,230 | 14,556,795,000 |
28/08/2009 | 15,800 | 0.50 ▲ | 3.27 | 15,700 | 15,800 | 15,400 | 596,100 | 9,418,380,000 |
27/08/2009 | 15,300 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,200 | 346,160 | 5,296,248,000 |
26/08/2009 | 15,300 | 0.20 ▲ | 1.32 | 15,300 | 15,800 | 15,300 | 530,870 | 8,122,311,000 |
25/08/2009 | 15,100 | -0.70 ▼ | -4.43 | 15,300 | 15,700 | 15,100 | 556,660 | 8,405,566,000 |
24/08/2009 | 15,800 | -0.20 ▼ | -1.25 | 16,000 | 16,500 | 15,800 | 692,380 | 10,939,604,000 |
21/08/2009 | 16,000 | 0.70 ▲ | 4.58 | 16,000 | 16,000 | 15,500 | 1,252,550 | 20,040,800,000 |
20/08/2009 | 15,300 | 0.70 ▲ | 4.79 | 14,800 | 15,300 | 14,700 | 919,710 | 14,071,563,000 |
19/08/2009 | 14,600 | 0.30 ▲ | 2.10 | 14,600 | 14,600 | 14,300 | 334,320 | 4,881,072,000 |
18/08/2009 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,500 | 14,200 | 175,180 | 2,505,074,000 |
17/08/2009 | 14,400 | -0.20 ▼ | -1.37 | 14,600 | 14,700 | 14,400 | 206,180 | 2,968,992,000 |
14/08/2009 | 14,600 | -0.20 ▼ | -1.35 | 14,900 | 14,900 | 14,600 | 360,690 | 5,266,074,000 |
13/08/2009 | 14,800 | 0.20 ▲ | 1.37 | 14,600 | 14,900 | 14,500 | 478,840 | 7,086,832,000 |
12/08/2009 | 14,600 | -0.30 ▼ | -2.01 | 15,100 | 15,300 | 14,600 | 455,890 | 6,655,994,000 |
11/08/2009 | 14,900 | -0.20 ▼ | -1.32 | 14,800 | 15,200 | 14,800 | 361,270 | 5,382,923,000 |
10/08/2009 | 15,100 | 0.50 ▲ | 3.42 | 14,600 | 15,300 | 14,600 | 226,330 | 3,417,583,000 |
07/08/2009 | 14,600 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,600 | 352,340 | 5,144,164,000 |
06/08/2009 | 14,600 | 0.60 ▲ | 4.29 | 14,000 | 14,700 | 14,000 | 801,270 | 11,698,542,000 |
05/08/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 13,800 | 101,810 | 1,425,340,000 |
04/08/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 13,800 | 201,310 | 2,818,340,000 |
03/08/2009 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,300 | 13,700 | 176,320 | 2,468,480,000 |
31/07/2009 | 14,100 | 0.50 ▲ | 3.68 | 14,000 | 14,100 | 13,800 | 220,860 | 3,114,126,000 |
30/07/2009 | 13,600 | -0.20 ▼ | -1.45 | 13,700 | 14,000 | 13,300 | 246,650 | 3,354,440,000 |
29/07/2009 | 13,800 | -0.40 ▼ | -2.82 | 14,300 | 14,400 | 13,800 | 240,770 | 3,322,626,000 |
28/07/2009 | 14,200 | -0.70 ▼ | -4.70 | 14,900 | 15,200 | 14,200 | 317,170 | 4,503,814,000 |
27/07/2009 | 14,900 | 0.70 ▲ | 4.93 | 14,500 | 14,900 | 14,100 | 1,078,830 | 16,074,567,000 |
24/07/2009 | 14,200 | 0.60 ▲ | 4.41 | 14,200 | 14,200 | 14,100 | 334,450 | 4,749,190,000 |
23/07/2009 | 13,600 | 0.30 ▲ | 2.26 | 13,200 | 13,600 | 13,000 | 400,120 | 5,441,632,000 |
22/07/2009 | 13,300 | -0.20 ▼ | -1.48 | 13,500 | 13,700 | 13,200 | 128,310 | 1,706,523,000 |
21/07/2009 | 13,500 | 0.10 ▲ | 0.75 | 13,200 | 13,800 | 13,200 | 120,760 | 1,630,260,000 |
20/07/2009 | 13,400 | -0.70 ▼ | -4.96 | 13,500 | 13,600 | 13,400 | 246,440 | 3,302,296,000 |
17/07/2009 | 14,100 | 0.50 ▲ | 3.68 | 13,700 | 14,200 | 13,500 | 544,020 | 7,670,682,000 |
16/07/2009 | 13,600 | 0.60 ▲ | 4.62 | 13,600 | 13,600 | 13,500 | 375,370 | 5,105,032,000 |
15/07/2009 | 14,600 | 0.50 ▲ | 3.55 | 14,500 | 14,700 | 14,100 | 273,190 | 3,988,574,000 |
14/07/2009 | 14,100 | -0.70 ▼ | -4.73 | 14,200 | 15,000 | 14,100 | 471,410 | 6,646,881,000 |
13/07/2009 | 14,800 | -0.70 ▼ | -4.52 | 14,800 | 15,100 | 14,800 | 185,370 | 2,743,476,000 |
10/07/2009 | 15,500 | -0.80 ▼ | -4.91 | 16,000 | 16,100 | 15,500 | 564,430 | 8,748,665,000 |
09/07/2009 | 16,300 | 0.50 ▲ | 3.16 | 15,800 | 16,500 | 15,800 | 506,100 | 8,249,430,000 |
08/07/2009 | 15,800 | 0.70 ▲ | 4.64 | 15,200 | 15,800 | 15,200 | 463,870 | 7,329,146,000 |
07/07/2009 | 15,100 | 0.70 ▲ | 4.86 | 14,900 | 15,100 | 14,400 | 771,870 | 11,655,237,000 |
06/07/2009 | 14,400 | 0.60 ▲ | 4.35 | 14,100 | 14,400 | 14,000 | 449,690 | 6,475,536,000 |
03/07/2009 | 13,800 | -0.20 ▼ | -1.43 | 13,300 | 14,000 | 13,300 | 306,140 | 4,224,732,000 |
02/07/2009 | 14,000 | 0.20 ▲ | 1.45 | 13,800 | 14,200 | 13,400 | 304,260 | 4,259,640,000 |
01/07/2009 | 13,800 | -0.70 ▼ | -4.83 | 14,500 | 14,500 | 13,800 | 413,940 | 5,712,372,000 |
30/06/2009 | 14,500 | 0.20 ▲ | 1.40 | 14,100 | 14,700 | 13,600 | 617,380 | 8,952,010,000 |
29/06/2009 | 14,300 | -0.70 ▼ | -4.67 | 14,800 | 15,500 | 14,300 | 546,630 | 7,816,809,000 |
26/06/2009 | 15,000 | -0.30 ▼ | -1.96 | 15,000 | 15,500 | 15,000 | 300,010 | 4,500,150,000 |
25/06/2009 | 15,300 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,200 | 479,210 | 7,331,913,000 |
24/06/2009 | 15,300 | 0.70 ▲ | 4.79 | 14,600 | 15,300 | 14,600 | 371,100 | 5,677,830,000 |
23/06/2009 | 14,600 | -0.70 ▼ | -4.58 | 14,600 | 14,600 | 14,600 | 21,710 | 316,966,000 |
22/06/2009 | 15,300 | -0.80 ▼ | -4.97 | 15,700 | 16,000 | 15,300 | 346,760 | 5,305,428,000 |
19/06/2009 | 16,100 | -0.80 ▼ | -4.73 | 16,900 | 16,900 | 16,100 | 409,890 | 6,599,229,000 |
18/06/2009 | 16,900 | -0.10 ▼ | -0.59 | 17,100 | 17,500 | 16,300 | 561,520 | 9,489,688,000 |
17/06/2009 | 17,000 | -0.80 ▼ | -4.49 | 17,000 | 17,000 | 17,000 | 227,320 | 3,864,440,000 |
16/06/2009 | 17,800 | -0.90 ▼ | -4.81 | 17,800 | 17,800 | 17,800 | 43,020 | 765,756,000 |
15/06/2009 | 18,700 | -0.90 ▼ | -4.59 | 19,000 | 20,000 | 18,700 | 822,900 | 15,388,230,000 |
12/06/2009 | 19,600 | 0.90 ▲ | 4.81 | 19,600 | 19,600 | 18,800 | 411,100 | 8,057,560,000 |
11/06/2009 | 18,700 | 0.80 ▲ | 4.47 | 18,700 | 18,700 | 18,400 | 411,350 | 7,692,245,000 |
10/06/2009 | 17,900 | -0.80 ▼ | -4.28 | 18,100 | 18,700 | 17,900 | 1,057,370 | 18,926,923,000 |
09/06/2009 | 18,700 | 0.80 ▲ | 4.47 | 18,700 | 18,700 | 17,100 | 889,490 | 16,633,463,000 |
08/06/2009 | 17,900 | 0.80 ▲ | 4.68 | 17,900 | 17,900 | 17,900 | 78,790 | 1,410,341,000 |
05/06/2009 | 17,100 | 0.80 ▲ | 4.91 | 17,100 | 17,100 | 17,100 | 100,250 | 1,714,275,000 |
04/06/2009 | 16,300 | 0.70 ▲ | 4.49 | 16,300 | 16,300 | 16,200 | 359,550 | 5,860,665,000 |
03/06/2009 | 15,600 | 0.20 ▲ | 1.30 | 15,400 | 15,800 | 15,200 | 549,770 | 8,576,412,000 |
02/06/2009 | 15,400 | 0.70 ▲ | 4.76 | 15,400 | 15,400 | 15,200 | 401,600 | 6,184,640,000 |
01/06/2009 | 14,700 | 0.70 ▲ | 5.00 | 14,400 | 14,700 | 14,000 | 580,850 | 8,538,495,000 |
29/05/2009 | 14,000 | 0.40 ▲ | 2.94 | 14,000 | 14,000 | 13,500 | 306,330 | 4,288,620,000 |
28/05/2009 | 13,600 | -0.40 ▼ | -2.86 | 13,500 | 13,700 | 13,500 | 350,290 | 4,763,944,000 |
27/05/2009 | 14,000 | -0.30 ▼ | -2.10 | 14,100 | 14,500 | 13,700 | 413,260 | 5,785,640,000 |
26/05/2009 | 14,300 | 0.10 ▲ | 0.70 | 14,500 | 14,800 | 13,900 | 415,030 | 5,934,929,000 |
25/05/2009 | 14,200 | 0.60 ▲ | 4.41 | 13,900 | 14,200 | 13,900 | 449,590 | 6,384,178,000 |
22/05/2009 | 13,600 | -0.70 ▼ | -4.90 | 14,000 | 14,500 | 13,600 | 521,330 | 7,090,088,000 |
21/05/2009 | 14,300 | 0.60 ▲ | 4.38 | 14,300 | 14,300 | 14,000 | 747,480 | 10,688,964,000 |
20/05/2009 | 13,700 | 0.60 ▲ | 4.58 | 13,100 | 13,700 | 12,900 | 778,390 | 10,663,943,000 |
19/05/2009 | 13,100 | 0.40 ▲ | 3.15 | 13,200 | 13,200 | 12,700 | 450,900 | 5,906,790,000 |
18/05/2009 | 12,700 | 0.00 ■■ | 0.00 | 12,600 | 12,900 | 12,500 | 470,300 | 5,972,810,000 |
15/05/2009 | 12,700 | 0.60 ▲ | 4.96 | 12,500 | 12,700 | 12,200 | 396,420 | 5,034,534,000 |
14/05/2009 | 12,100 | -0.40 ▼ | -3.20 | 12,000 | 12,300 | 11,900 | 342,670 | 4,146,307,000 |
13/05/2009 | 12,500 | -0.10 ▼ | -0.79 | 12,500 | 12,800 | 12,200 | 410,400 | 5,130,000,000 |
12/05/2009 | 12,600 | 0.60 ▲ | 5.00 | 11,700 | 12,600 | 11,700 | 609,600 | 7,680,960,000 |
11/05/2009 | 12,000 | -0.20 ▼ | -1.64 | 11,600 | 12,200 | 11,600 | 372,910 | 4,474,920,000 |
08/05/2009 | 12,200 | 0.50 ▲ | 4.27 | 11,700 | 12,200 | 11,700 | 610,230 | 7,444,806,000 |
07/05/2009 | 11,700 | 0.50 ▲ | 4.46 | 11,700 | 11,700 | 11,400 | 407,660 | 4,769,622,000 |
06/05/2009 | 11,200 | -0.50 ▼ | -4.27 | 11,800 | 11,900 | 11,200 | 958,850 | 10,739,120,000 |
05/05/2009 | 11,700 | 0.50 ▲ | 4.46 | 11,700 | 11,700 | 11,700 | 111,270 | 1,301,859,000 |
04/05/2009 | 11,200 | 0.50 ▲ | 4.67 | 11,200 | 11,200 | 11,200 | 44,890 | 502,768,000 |
29/04/2009 | 10,700 | 0.50 ▲ | 4.90 | 10,700 | 10,700 | 10,700 | 94,990 | 1,016,393,000 |
28/04/2009 | 10,200 | 0.80 ▲ | 8.51 | 10,200 | 10,200 | 10,200 | 34,000 | 346,800,000 |
27/04/2009 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 21,530 | 202,382,000 |
24/04/2009 | 9,400 | -0.30 ▼ | -3.09 | 9,400 | 9,500 | 9,300 | 272,100 | 2,557,740,000 |
23/04/2009 | 9,700 | -0.50 ▼ | -4.90 | 9,700 | 10,000 | 9,700 | 435,540 | 4,224,738,000 |
22/04/2009 | 10,200 | -0.30 ▼ | -2.86 | 10,100 | 11,000 | 10,000 | 603,760 | 6,158,352,000 |
21/04/2009 | 10,500 | -0.50 ▼ | -4.55 | 10,500 | 10,500 | 10,500 | 25,360 | 266,280,000 |
20/04/2009 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 11,000 | 33,770 | 371,470,000 |
17/04/2009 | 11,500 | -0.50 ▼ | -4.17 | 12,600 | 12,600 | 11,400 | 688,480 | 7,917,520,000 |
16/04/2009 | 12,000 | 0.50 ▲ | 4.35 | 12,000 | 12,000 | 11,500 | 514,500 | 6,174,000,000 |
15/04/2009 | 11,500 | 0.50 ▲ | 4.55 | 11,500 | 11,500 | 11,100 | 649,300 | 7,466,950,000 |
14/04/2009 | 11,000 | 0.50 ▲ | 4.76 | 11,000 | 11,000 | 11,000 | 386,770 | 4,254,470,000 |
13/04/2009 | 10,500 | 0.50 ▲ | 5.00 | 10,500 | 10,500 | 10,500 | 4,800 | 50,400,000 |
10/04/2009 | 10,000 | 0.40 ▲ | 4.17 | 10,000 | 10,000 | 10,000 | 13,260 | 132,600,000 |
09/04/2009 | 9,600 | 0.40 ▲ | 4.35 | 9,600 | 9,600 | 9,300 | 447,010 | 4,291,296,000 |
08/04/2009 | 9,200 | 0.40 ▲ | 4.55 | 9,200 | 9,200 | 8,800 | 1,016,420 | 9,351,064,000 |
07/04/2009 | 8,800 | 0.40 ▲ | 4.76 | 8,800 | 8,800 | 8,800 | 20,610 | 181,368,000 |
03/04/2009 | 8,400 | 0.40 ▲ | 5.00 | 8,400 | 8,400 | 8,400 | 42,710 | 358,764,000 |
02/04/2009 | 8,000 | 0.30 ▲ | 3.90 | 8,000 | 8,000 | 8,000 | 108,250 | 866,000,000 |
01/04/2009 | 7,700 | 0.30 ▲ | 4.05 | 7,600 | 7,700 | 7,400 | 336,980 | 2,594,746,000 |
31/03/2009 | 7,400 | 0.10 ▲ | 1.37 | 7,400 | 7,400 | 7,200 | 85,640 | 633,736,000 |
30/03/2009 | 7,300 | -0.20 ▼ | -2.67 | 7,300 | 7,500 | 7,200 | 125,670 | 917,391,000 |
27/03/2009 | 7,500 | 0.30 ▲ | 4.17 | 7,500 | 7,500 | 7,200 | 369,710 | 2,772,825,000 |
26/03/2009 | 7,200 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,100 | 219,590 | 1,581,048,000 |
25/03/2009 | 7,300 | 0.20 ▲ | 2.82 | 7,100 | 7,300 | 7,100 | 90,320 | 659,336,000 |
24/03/2009 | 7,100 | 0.30 ▲ | 4.41 | 7,000 | 7,100 | 7,000 | 104,110 | 739,181,000 |
23/03/2009 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 51,450 | 349,860,000 |
20/03/2009 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,300 | 7,000 | 55,980 | 391,860,000 |
19/03/2009 | 7,100 | -0.30 ▼ | -4.05 | 7,400 | 7,400 | 7,100 | 165,390 | 1,174,269,000 |
18/03/2009 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,400 | 229,980 | 1,701,852,000 |
17/03/2009 | 7,500 | 0.20 ▲ | 2.74 | 7,400 | 7,500 | 7,300 | 146,740 | 1,100,550,000 |
16/03/2009 | 7,300 | 0.10 ▲ | 1.39 | 7,300 | 7,400 | 7,200 | 79,530 | 580,569,000 |
13/03/2009 | 7,200 | 0.10 ▲ | 1.41 | 7,000 | 7,300 | 7,000 | 93,530 | 673,416,000 |
12/03/2009 | 7,100 | -0.30 ▼ | -4.05 | 7,100 | 7,600 | 7,100 | 410,110 | 2,911,781,000 |
11/03/2009 | 7,400 | -0.10 ▼ | -1.33 | 7,800 | 7,800 | 7,200 | 309,420 | 2,289,708,000 |
10/03/2009 | 7,500 | 0.30 ▲ | 4.17 | 7,500 | 7,500 | 7,500 | 26,210 | 196,575,000 |
09/03/2009 | 7,200 | 0.30 ▲ | 4.35 | 7,200 | 7,200 | 7,100 | 142,630 | 1,026,936,000 |
06/03/2009 | 6,900 | 0.30 ▲ | 4.55 | 6,800 | 6,900 | 6,600 | 244,330 | 1,685,877,000 |
05/03/2009 | 6,600 | 0.10 ▲ | 1.54 | 6,800 | 6,800 | 6,600 | 176,100 | 1,162,260,000 |
04/03/2009 | 6,500 | 0.30 ▲ | 4.84 | 6,300 | 6,500 | 6,200 | 134,450 | 873,925,000 |
03/03/2009 | 6,200 | 0.10 ▲ | 1.64 | 6,200 | 6,300 | 6,100 | 37,710 | 233,802,000 |
02/03/2009 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,100 | 5,900 | 85,500 | 521,550,000 |
27/02/2009 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,300 | 5,900 | 87,700 | 526,200,000 |
26/02/2009 | 6,100 | -0.30 ▼ | -4.69 | 6,100 | 6,200 | 6,100 | 114,200 | 696,620,000 |
25/02/2009 | 6,400 | 0.30 ▲ | 4.92 | 6,400 | 6,400 | 6,200 | 82,400 | 527,360,000 |
24/02/2009 | 6,100 | -0.30 ▼ | -4.69 | 6,100 | 6,300 | 6,100 | 69,790 | 425,719,000 |
23/02/2009 | 6,400 | -0.30 ▼ | -4.48 | 6,600 | 6,700 | 6,400 | 93,550 | 598,720,000 |
20/02/2009 | 6,700 | -0.10 ▼ | -1.47 | 6,600 | 6,800 | 6,600 | 37,720 | 252,724,000 |
19/02/2009 | 6,800 | -0.30 ▼ | -4.23 | 7,100 | 7,100 | 6,800 | 43,900 | 298,520,000 |
18/02/2009 | 7,100 | -0.30 ▼ | -4.05 | 7,100 | 7,300 | 7,100 | 62,750 | 445,525,000 |
17/02/2009 | 7,400 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,400 | 186,190 | 1,377,806,000 |
16/02/2009 | 7,400 | 0.30 ▲ | 4.23 | 7,400 | 7,400 | 7,400 | 10,510 | 77,774,000 |
13/02/2009 | 7,100 | 0.30 ▲ | 4.41 | 6,600 | 7,100 | 6,600 | 85,860 | 609,606,000 |
12/02/2009 | 6,800 | -0.30 ▼ | -4.23 | 7,000 | 7,000 | 6,800 | 67,550 | 459,340,000 |
11/02/2009 | 7,100 | -0.20 ▼ | -2.74 | 7,200 | 7,300 | 7,000 | 14,090 | 100,039,000 |
10/02/2009 | 7,300 | -0.20 ▼ | -2.67 | 7,400 | 7,400 | 7,300 | 7,460 | 54,458,000 |
09/02/2009 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,400 | 31,190 | 233,925,000 |
06/02/2009 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,200 | 18,590 | 139,425,000 |
05/02/2009 | 7,400 | -0.30 ▼ | -3.90 | 7,800 | 7,800 | 7,400 | 38,980 | 288,452,000 |
04/02/2009 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,600 | 14,730 | 113,421,000 |
03/02/2009 | 7,700 | -0.40 ▼ | -4.94 | 8,100 | 8,100 | 7,700 | 24,990 | 192,423,000 |
02/02/2009 | 8,100 | -0.20 ▼ | -2.41 | 8,200 | 8,200 | 8,100 | 5,600 | 45,360,000 |
23/01/2009 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,600 | 8,300 | 20,700 | 171,810,000 |
22/01/2009 | 8,400 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,300 | 26,310 | 221,004,000 |
21/01/2009 | 8,400 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,400 | 17,810 | 149,604,000 |
20/01/2009 | 8,400 | -0.10 ▼ | -1.18 | 8,600 | 8,600 | 8,400 | 32,680 | 274,512,000 |
19/01/2009 | 8,500 | -0.20 ▼ | -2.30 | 8,700 | 8,700 | 8,500 | 18,350 | 155,975,000 |
16/01/2009 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,800 | 8,700 | 10,020 | 87,174,000 |
15/01/2009 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,600 | 8,600 | 13,410 | 115,326,000 |
14/01/2009 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,600 | 17,220 | 149,814,000 |
13/01/2009 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,500 | 34,800 | 302,760,000 |
12/01/2009 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,500 | 59,630 | 518,781,000 |
09/01/2009 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,800 | 8,700 | 39,110 | 340,257,000 |
08/01/2009 | 8,800 | -0.10 ▼ | -1.12 | 8,900 | 9,000 | 8,800 | 53,220 | 468,336,000 |
07/01/2009 | 8,900 | 0.00 ■■ | 0.00 | 9,000 | 9,200 | 8,900 | 78,990 | 703,011,000 |
06/01/2009 | 8,900 | 0.10 ▲ | 1.14 | 8,900 | 8,900 | 8,800 | 19,640 | 174,796,000 |
05/01/2009 | 8,800 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,400 | 26,290 | 231,352,000 |
02/01/2009 | 8,800 | 0.10 ▲ | 1.15 | 8,500 | 8,800 | 8,500 | 32,330 | 284,504,000 |
31/12/2008 | 8,700 | -0.30 ▼ | -3.33 | 9,000 | 9,000 | 8,700 | 41,670 | 362,529,000 |
30/12/2008 | 9,000 | 0.20 ▲ | 2.27 | 8,700 | 9,000 | 8,700 | 55,370 | 498,330,000 |
29/12/2008 | 8,800 | 0.10 ▲ | 1.15 | 8,900 | 8,900 | 8,700 | 14,630 | 128,744,000 |
26/12/2008 | 8,700 | 0.40 ▲ | 4.82 | 8,500 | 8,700 | 8,500 | 40,600 | 353,220,000 |
25/12/2008 | 8,300 | 0.10 ▲ | 1.22 | 8,200 | 8,500 | 8,200 | 18,860 | 156,538,000 |
24/12/2008 | 8,200 | -0.20 ▼ | -2.38 | 8,400 | 8,400 | 8,200 | 26,000 | 213,200,000 |
23/12/2008 | 8,400 | -0.40 ▼ | -4.55 | 8,600 | 8,700 | 8,400 | 35,640 | 299,376,000 |
22/12/2008 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,600 | 45,960 | 404,448,000 |
19/12/2008 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 31,320 | 275,616,000 |
18/12/2008 | 8,800 | -0.10 ▼ | -1.12 | 8,900 | 8,900 | 8,700 | 19,410 | 170,808,000 |
17/12/2008 | 8,900 | 0.30 ▲ | 3.49 | 8,400 | 8,900 | 8,400 | 24,820 | 220,898,000 |
16/12/2008 | 8,600 | -0.40 ▼ | -4.44 | 8,700 | 9,000 | 8,600 | 47,010 | 404,286,000 |
15/12/2008 | 9,000 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,000 | 38,490 | 346,410,000 |
12/12/2008 | 9,000 | 0.40 ▲ | 4.65 | 8,800 | 9,000 | 8,800 | 87,600 | 788,400,000 |
11/12/2008 | 8,600 | 0.10 ▲ | 1.18 | 8,800 | 8,800 | 8,400 | 14,000 | 120,400,000 |
10/12/2008 | 8,500 | -0.40 ▼ | -4.49 | 9,000 | 9,000 | 8,500 | 38,020 | 323,170,000 |
09/12/2008 | 8,900 | 0.10 ▲ | 1.14 | 8,900 | 9,000 | 8,700 | 28,250 | 251,425,000 |
08/12/2008 | 8,800 | -0.40 ▼ | -4.35 | 9,000 | 9,000 | 8,800 | 80,680 | 709,984,000 |
05/12/2008 | 9,200 | -0.30 ▼ | -3.16 | 9,300 | 9,400 | 9,100 | 140,770 | 1,295,084,000 |
04/12/2008 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,400 | 53,860 | 511,670,000 |
03/12/2008 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,500 | 9,300 | 42,400 | 402,800,000 |
02/12/2008 | 9,400 | -0.30 ▼ | -3.09 | 9,400 | 9,600 | 9,400 | 49,620 | 466,428,000 |
01/12/2008 | 9,700 | 0.20 ▲ | 2.11 | 9,500 | 9,800 | 9,300 | 96,140 | 932,558,000 |
28/11/2008 | 9,500 | 0.40 ▲ | 4.40 | 9,500 | 9,500 | 9,400 | 47,940 | 455,430,000 |
27/11/2008 | 9,100 | -0.40 ▼ | -4.21 | 9,400 | 9,500 | 9,100 | 119,290 | 1,085,539,000 |
26/11/2008 | 9,500 | -0.30 ▼ | -3.06 | 9,700 | 10,000 | 9,500 | 60,840 | 577,980,000 |
25/11/2008 | 9,800 | 0.20 ▲ | 2.08 | 9,600 | 10,000 | 9,500 | 79,850 | 782,530,000 |
24/11/2008 | 9,600 | -0.20 ▼ | -2.04 | 9,700 | 9,900 | 9,500 | 269,240 | 2,584,704,000 |
21/11/2008 | 9,800 | -0.50 ▼ | -4.85 | 9,800 | 9,800 | 9,800 | 29,770 | 291,746,000 |
20/11/2008 | 10,300 | -0.50 ▼ | -4.63 | 10,300 | 10,300 | 10,300 | 8,520 | 87,756,000 |
19/11/2008 | 10,800 | -0.50 ▼ | -4.42 | 11,000 | 11,200 | 10,800 | 173,690 | 1,875,852,000 |
18/11/2008 | 11,300 | 0.20 ▲ | 1.80 | 11,600 | 11,600 | 11,100 | 656,270 | 7,415,851,000 |
17/11/2008 | 11,100 | 0.50 ▲ | 4.72 | 11,100 | 11,100 | 11,100 | 302,000 | 3,352,200,000 |
14/11/2008 | 10,600 | 0.50 ▲ | 4.95 | 10,600 | 10,600 | 10,600 | 25,450 | 269,770,000 |
13/11/2008 | 10,100 | 0.40 ▲ | 4.12 | 10,100 | 10,100 | 10,100 | 1,790 | 18,079,000 |
12/11/2008 | 9,700 | 0.40 ▲ | 4.30 | 9,700 | 9,700 | 9,700 | 15,430 | 149,671,000 |
11/11/2008 | 9,300 | -0.30 ▼ | -3.12 | 9,300 | 9,600 | 9,200 | 39,370 | 366,141,000 |
10/11/2008 | 9,600 | 0.20 ▲ | 2.13 | 9,700 | 9,700 | 9,400 | 40,930 | 392,928,000 |
07/11/2008 | 9,400 | -0.40 ▼ | -4.08 | 9,400 | 9,500 | 9,400 | 100,440 | 944,136,000 |
06/11/2008 | 9,800 | -0.50 ▼ | -4.85 | 9,800 | 10,300 | 9,800 | 82,210 | 805,658,000 |
05/11/2008 | 10,300 | 0.40 ▲ | 4.04 | 10,300 | 10,300 | 10,200 | 69,780 | 718,734,000 |
04/11/2008 | 9,900 | 0.40 ▲ | 4.21 | 9,400 | 9,900 | 9,300 | 57,930 | 573,507,000 |
03/11/2008 | 9,500 | -0.50 ▼ | -5.00 | 9,500 | 9,700 | 9,500 | 55,800 | 530,100,000 |
31/10/2008 | 10,000 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 9,800 | 29,860 | 298,600,000 |
30/10/2008 | 10,000 | 0.30 ▲ | 3.09 | 9,700 | 10,000 | 9,500 | 62,630 | 626,300,000 |
29/10/2008 | 9,700 | 0.40 ▲ | 4.30 | 9,700 | 9,700 | 9,400 | 55,830 | 541,551,000 |
28/10/2008 | 9,300 | -0.40 ▼ | -4.12 | 9,300 | 9,300 | 9,300 | 120,990 | 1,125,207,000 |
27/10/2008 | 9,700 | -0.50 ▼ | -4.90 | 9,700 | 9,800 | 9,700 | 84,370 | 818,389,000 |
24/10/2008 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,300 | 10,200 | 32,290 | 329,358,000 |
23/10/2008 | 10,300 | -0.50 ▼ | -4.63 | 10,400 | 10,500 | 10,300 | 79,920 | 823,176,000 |
22/10/2008 | 10,800 | -0.10 ▼ | -0.92 | 10,500 | 10,800 | 10,400 | 22,930 | 247,644,000 |
21/10/2008 | 10,900 | 0.40 ▲ | 3.81 | 11,000 | 11,000 | 10,600 | 54,090 | 589,581,000 |
20/10/2008 | 10,500 | -0.50 ▼ | -4.55 | 11,000 | 11,000 | 10,500 | 32,830 | 344,715,000 |
17/10/2008 | 11,000 | 0.20 ▲ | 1.85 | 10,800 | 11,200 | 10,600 | 78,880 | 867,680,000 |
16/10/2008 | 10,800 | -0.50 ▼ | -4.42 | 10,800 | 10,900 | 10,800 | 64,290 | 694,332,000 |
15/10/2008 | 11,300 | 0.50 ▲ | 4.63 | 11,300 | 11,300 | 11,000 | 148,170 | 1,674,321,000 |
14/10/2008 | 10,800 | 0.50 ▲ | 4.85 | 10,800 | 10,800 | 10,800 | 21,500 | 232,200,000 |
13/10/2008 | 10,300 | -0.40 ▼ | -3.74 | 11,000 | 11,000 | 10,200 | 79,280 | 816,584,000 |
10/10/2008 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 10,800 | 10,300 | 106,980 | 1,144,686,000 |
09/10/2008 | 10,500 | -0.50 ▼ | -4.55 | 10,500 | 11,500 | 10,500 | 207,520 | 2,178,960,000 |
08/10/2008 | 11,000 | -1.10 ▼ | -9.09 | 11,900 | 11,900 | 11,000 | 190,800 | 2,098,800,000 |
07/10/2008 | 12,500 | -0.60 ▼ | -4.58 | 12,500 | 12,500 | 12,500 | 78,890 | 986,125,000 |
06/10/2008 | 13,100 | -0.60 ▼ | -4.38 | 13,200 | 13,400 | 13,100 | 193,080 | 2,529,348,000 |
03/10/2008 | 13,700 | 0.60 ▲ | 4.58 | 13,500 | 13,700 | 13,100 | 186,050 | 2,548,885,000 |
02/10/2008 | 13,100 | 0.60 ▲ | 4.80 | 13,000 | 13,100 | 12,500 | 122,670 | 1,606,977,000 |
01/10/2008 | 12,500 | -0.20 ▼ | -1.57 | 12,800 | 13,000 | 12,200 | 66,920 | 836,500,000 |
30/09/2008 | 12,700 | -0.60 ▼ | -4.51 | 12,700 | 12,700 | 12,700 | 40,060 | 508,762,000 |
29/09/2008 | 13,300 | -0.60 ▼ | -4.32 | 13,500 | 13,900 | 13,300 | 149,950 | 1,994,335,000 |
26/09/2008 | 13,900 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 13,500 | 95,820 | 1,331,898,000 |
25/09/2008 | 13,900 | 0.30 ▲ | 2.21 | 13,600 | 14,200 | 13,600 | 64,620 | 898,218,000 |
24/09/2008 | 13,600 | -0.70 ▼ | -4.90 | 13,600 | 13,700 | 13,600 | 104,450 | 1,420,520,000 |
23/09/2008 | 14,300 | -0.70 ▼ | -4.67 | 14,300 | 15,000 | 14,300 | 245,600 | 3,512,080,000 |
22/09/2008 | 15,000 | 0.70 ▲ | 4.90 | 15,000 | 15,000 | 15,000 | 45,480 | 682,200,000 |
19/09/2008 | 14,300 | 0.60 ▲ | 4.38 | 13,500 | 14,300 | 13,500 | 204,330 | 2,921,919,000 |
18/09/2008 | 13,700 | -0.70 ▼ | -4.86 | 13,700 | 13,700 | 13,700 | 45,800 | 627,460,000 |
17/09/2008 | 14,400 | -0.70 ▼ | -4.64 | 14,400 | 14,400 | 14,400 | 18,560 | 267,264,000 |
16/09/2008 | 15,100 | -0.70 ▼ | -4.43 | 15,100 | 15,100 | 15,100 | 39,960 | 603,396,000 |
15/09/2008 | 15,800 | 0.30 ▲ | 1.94 | 14,800 | 16,200 | 14,800 | 439,970 | 6,951,526,000 |
12/09/2008 | 15,500 | -0.80 ▼ | -4.91 | 15,500 | 15,500 | 15,500 | 39,800 | 616,900,000 |
11/09/2008 | 16,300 | -0.80 ▼ | -4.68 | 16,300 | 16,300 | 16,300 | 47,100 | 767,730,000 |
10/09/2008 | 17,100 | -0.90 ▼ | -5.00 | 18,200 | 18,200 | 17,100 | 251,090 | 4,293,639,000 |
09/09/2008 | 18,000 | -0.90 ▼ | -4.76 | 18,400 | 19,800 | 18,000 | 522,470 | 9,404,460,000 |
08/09/2008 | 18,900 | -0.90 ▼ | -4.55 | 18,900 | 18,900 | 18,900 | 526,840 | 9,957,276,000 |
05/09/2008 | 19,800 | 0.90 ▲ | 4.76 | 19,800 | 19,800 | 19,500 | 525,020 | 10,395,396,000 |
04/09/2008 | 18,900 | 0.90 ▲ | 5.00 | 18,900 | 18,900 | 18,900 | 255,590 | 4,830,651,000 |
03/09/2008 | 18,000 | 0.80 ▲ | 4.65 | 18,000 | 18,000 | 18,000 | 26,530 | 477,540,000 |
29/08/2008 | 17,200 | 0.80 ▲ | 4.88 | 17,200 | 17,200 | 16,500 | 448,000 | 7,705,600,000 |
28/08/2008 | 16,400 | 0.70 ▲ | 4.46 | 16,400 | 16,400 | 15,700 | 998,140 | 16,369,496,000 |
27/08/2008 | 15,700 | 0.70 ▲ | 4.67 | 15,700 | 15,700 | 15,700 | 133,970 | 2,103,329,000 |
26/08/2008 | 15,000 | 0.70 ▲ | 4.90 | 15,000 | 15,000 | 15,000 | 239,270 | 3,589,050,000 |
25/08/2008 | 14,300 | 0.60 ▲ | 4.38 | 14,300 | 14,300 | 14,300 | 107,380 | 1,535,534,000 |
22/08/2008 | 13,700 | 0.60 ▲ | 4.58 | 13,700 | 13,700 | 13,200 | 337,800 | 4,627,860,000 |
21/08/2008 | 13,100 | 0.60 ▲ | 4.80 | 12,200 | 13,100 | 12,200 | 250,870 | 3,286,397,000 |
20/08/2008 | 12,500 | -0.60 ▼ | -4.58 | 12,500 | 12,700 | 12,500 | 124,280 | 1,553,500,000 |
19/08/2008 | 13,100 | -0.60 ▼ | -4.38 | 13,200 | 13,500 | 13,100 | 125,270 | 1,641,037,000 |
18/08/2008 | 13,700 | 0.40 ▲ | 3.01 | 13,900 | 13,900 | 13,300 | 143,970 | 1,972,389,000 |
15/08/2008 | 13,300 | 0.30 ▲ | 2.31 | 13,300 | 13,300 | 13,200 | 200,400 | 2,665,320,000 |
14/08/2008 | 13,000 | 0.30 ▲ | 2.36 | 12,600 | 13,000 | 12,600 | 149,720 | 1,946,360,000 |
13/08/2008 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,900 | 12,400 | 140,250 | 1,781,175,000 |
12/08/2008 | 12,700 | 0.30 ▲ | 2.42 | 12,700 | 12,700 | 12,400 | 161,210 | 2,047,367,000 |
11/08/2008 | 12,400 | 0.30 ▲ | 2.48 | 12,400 | 12,400 | 12,400 | 19,810 | 245,644,000 |
08/08/2008 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,300 | 11,800 | 90,880 | 1,099,648,000 |
07/08/2008 | 12,100 | 0.00 ■■ | 0.00 | 11,800 | 12,300 | 11,800 | 392,390 | 4,747,919,000 |
06/08/2008 | 12,100 | -0.30 ▼ | -2.42 | 12,100 | 12,100 | 12,100 | 14,910 | 180,411,000 |
05/08/2008 | 12,400 | -0.30 ▼ | -2.36 | 12,400 | 12,400 | 12,400 | 1,960 | 24,304,000 |
04/08/2008 | 12,700 | -0.30 ▼ | -2.31 | 12,700 | 12,700 | 12,700 | 12,860 | 163,322,000 |
01/08/2008 | 13,000 | -0.40 ▼ | -2.99 | 13,000 | 13,000 | 13,000 | 74,850 | 973,050,000 |
31/07/2008 | 13,400 | -0.40 ▼ | -2.90 | 13,400 | 13,400 | 13,400 | 6,060 | 81,204,000 |
30/07/2008 | 13,800 | -0.40 ▼ | -2.82 | 13,900 | 13,900 | 13,800 | 102,380 | 1,412,844,000 |
29/07/2008 | 14,200 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,000 | 237,160 | 3,367,672,000 |
28/07/2008 | 14,200 | -0.40 ▼ | -2.74 | 14,200 | 14,900 | 14,200 | 245,350 | 3,483,970,000 |
25/07/2008 | 14,600 | -0.40 ▼ | -2.67 | 14,600 | 14,600 | 14,600 | 3,850 | 56,210,000 |
24/07/2008 | 15,000 | -0.40 ▼ | -2.60 | 15,000 | 15,000 | 15,000 | 18,590 | 278,850,000 |
23/07/2008 | 15,400 | -0.40 ▼ | -2.53 | 15,400 | 15,400 | 15,400 | 750 | 11,550,000 |
22/07/2008 | 15,800 | -0.40 ▼ | -2.47 | 15,800 | 15,800 | 15,800 | 50 | 790,000 |
21/07/2008 | 16,200 | -0.40 ▼ | -2.41 | 16,200 | 16,200 | 16,200 | 19,340 | 313,308,000 |
18/07/2008 | 16,600 | -0.40 ▼ | -2.35 | 16,500 | 17,500 | 16,500 | 616,150 | 10,228,090,000 |
17/07/2008 | 17,000 | 0.40 ▲ | 2.41 | 17,000 | 17,000 | 17,000 | 54,370 | 924,290,000 |
16/07/2008 | 16,600 | 0.40 ▲ | 2.47 | 16,600 | 16,600 | 15,800 | 503,320 | 8,355,112,000 |
15/07/2008 | 16,200 | 0.40 ▲ | 2.53 | 16,200 | 16,200 | 16,200 | 62,700 | 1,015,740,000 |
14/07/2008 | 15,800 | 0.40 ▲ | 2.60 | 15,800 | 15,800 | 15,800 | 21,500 | 339,700,000 |
11/07/2008 | 15,400 | 0.40 ▲ | 2.67 | 15,400 | 15,400 | 15,400 | 41,450 | 638,330,000 |
10/07/2008 | 15,000 | 0.40 ▲ | 2.74 | 14,800 | 15,000 | 14,700 | 259,720 | 3,895,800,000 |
09/07/2008 | 14,600 | 0.40 ▲ | 2.82 | 14,600 | 14,600 | 14,400 | 194,070 | 2,833,422,000 |
08/07/2008 | 14,200 | 0.40 ▲ | 2.90 | 13,400 | 14,200 | 13,400 | 142,030 | 2,016,826,000 |
07/07/2008 | 13,800 | -0.40 ▼ | -2.82 | 14,600 | 14,600 | 13,800 | 325,140 | 4,486,932,000 |
04/07/2008 | 14,200 | 0.40 ▲ | 2.90 | 14,200 | 14,200 | 14,200 | 41,390 | 587,738,000 |
03/07/2008 | 13,800 | 0.40 ▲ | 2.99 | 13,800 | 13,800 | 13,800 | 135,180 | 1,865,484,000 |
02/07/2008 | 13,400 | 0.30 ▲ | 2.29 | 13,400 | 13,400 | 13,000 | 263,260 | 3,527,684,000 |
01/07/2008 | 13,100 | 0.30 ▲ | 2.34 | 13,100 | 13,100 | 13,000 | 175,970 | 2,305,207,000 |
30/06/2008 | 12,800 | -0.30 ▼ | -2.29 | 12,800 | 13,000 | 12,800 | 212,240 | 2,716,672,000 |
27/06/2008 | 13,100 | -0.10 ▼ | -0.76 | 13,000 | 13,400 | 12,900 | 144,420 | 1,891,902,000 |
26/06/2008 | 13,200 | -0.40 ▼ | -2.94 | 13,900 | 14,000 | 13,200 | 132,540 | 1,749,528,000 |
25/06/2008 | 13,600 | 0.30 ▲ | 2.26 | 13,500 | 13,600 | 13,400 | 63,550 | 864,280,000 |
24/06/2008 | 13,300 | 0.30 ▲ | 2.31 | 13,200 | 13,300 | 13,100 | 69,610 | 925,813,000 |
23/06/2008 | 13,000 | 0.10 ▲ | 0.78 | 12,600 | 13,200 | 12,600 | 100,970 | 1,312,610,000 |
20/06/2008 | 12,900 | -0.30 ▼ | -2.27 | 12,900 | 12,900 | 12,900 | 25,460 | 328,434,000 |
19/06/2008 | 13,200 | -0.40 ▼ | -2.94 | 13,200 | 13,200 | 13,200 | 44,250 | 584,100,000 |
18/06/2008 | 13,600 | -0.20 ▼ | -1.45 | 14,000 | 14,000 | 13,600 | 179,500 | 2,441,200,000 |
17/06/2008 | 13,800 | 0.20 ▲ | 1.47 | 13,800 | 13,800 | 13,800 | 46,310 | 639,078,000 |
16/06/2008 | 13,600 | 0.20 ▲ | 1.49 | 13,600 | 13,600 | 13,600 | 46,880 | 637,568,000 |
13/06/2008 | 13,400 | 0.20 ▲ | 1.52 | 13,000 | 13,400 | 13,000 | 127,010 | 1,701,934,000 |
12/06/2008 | 13,200 | -0.20 ▼ | -1.49 | 13,200 | 13,200 | 13,200 | 48,250 | 636,900,000 |
11/06/2008 | 13,400 | -0.20 ▼ | -1.47 | 13,400 | 13,400 | 13,400 | 44,990 | 602,866,000 |
10/06/2008 | 13,600 | -0.20 ▼ | -1.45 | 13,600 | 13,600 | 13,600 | 70 | 952,000 |
09/06/2008 | 14,500 | -0.20 ▼ | -1.36 | 14,500 | 14,500 | 14,500 | 1,470 | 21,315,000 |
06/06/2008 | 14,700 | -0.30 ▼ | -2.00 | 14,700 | 14,700 | 14,700 | 2,240 | 32,928,000 |
05/06/2008 | 15,000 | -0.30 ▼ | -1.96 | 15,000 | 15,000 | 15,000 | 380 | 5,700,000 |
04/06/2008 | 15,300 | -0.30 ▼ | -1.92 | 15,300 | 15,300 | 15,300 | 2,990 | 45,747,000 |
03/06/2008 | 15,600 | -0.30 ▼ | -1.89 | 15,900 | 15,900 | 15,600 | 250 | 3,900,000 |
02/06/2008 | 15,900 | -0.30 ▼ | -1.85 | 15,900 | 15,900 | 15,900 | 500 | 7,950,000 |
30/05/2008 | 16,200 | -0.30 ▼ | -1.82 | 16,200 | 16,200 | 16,200 | 1,170 | 18,954,000 |
29/05/2008 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 0 | 0 |
28/05/2008 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 0 | 0 |
27/05/2008 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 0 | 0 |
26/05/2008 | 16,500 | -0.30 ▼ | -1.79 | 16,500 | 16,500 | 16,500 | 100 | 1,650,000 |
23/05/2008 | 16,800 | -0.30 ▼ | -1.75 | 16,800 | 16,800 | 16,800 | 84,300 | 1,416,240,000 |
22/05/2008 | 17,100 | -0.30 ▼ | -1.72 | 17,100 | 17,100 | 17,100 | 10 | 171,000 |
21/05/2008 | 17,400 | -0.30 ▼ | -1.69 | 17,400 | 17,400 | 17,400 | 450 | 7,830,000 |
20/05/2008 | 17,700 | -0.30 ▼ | -1.67 | 17,700 | 17,700 | 17,700 | 280 | 4,956,000 |
19/05/2008 | 18,000 | -0.30 ▼ | -1.64 | 18,000 | 18,000 | 18,000 | 3,400 | 61,200,000 |
16/05/2008 | 18,300 | -0.30 ▼ | -1.61 | 18,300 | 18,300 | 18,300 | 360 | 6,588,000 |
15/05/2008 | 18,600 | -0.30 ▼ | -1.59 | 18,600 | 18,600 | 18,600 | 210 | 3,906,000 |
14/05/2008 | 18,900 | -0.30 ▼ | -1.56 | 18,900 | 18,900 | 18,900 | 120 | 2,268,000 |
13/05/2008 | 19,200 | -0.30 ▼ | -1.54 | 19,500 | 19,500 | 19,200 | 270 | 5,184,000 |
12/05/2008 | 19,500 | -0.30 ▼ | -1.52 | 19,800 | 19,800 | 19,500 | 1,340 | 26,130,000 |
09/05/2008 | 19,800 | -0.40 ▼ | -1.98 | 19,800 | 19,800 | 19,800 | 1,350 | 26,730,000 |
08/05/2008 | 20,200 | -0.40 ▼ | -1.94 | 20,200 | 20,200 | 20,200 | 2,800 | 56,560,000 |
07/05/2008 | 20,600 | -0.40 ▼ | -1.90 | 20,600 | 20,600 | 20,600 | 20 | 412,000 |
06/05/2008 | 21,000 | -0.40 ▼ | -1.87 | 21,000 | 21,000 | 21,000 | 2,820 | 59,220,000 |
05/05/2008 | 21,400 | -0.40 ▼ | -1.83 | 21,400 | 21,400 | 21,400 | 6,410 | 137,174,000 |
29/04/2008 | 21,800 | -0.40 ▼ | -1.80 | 21,800 | 22,500 | 21,800 | 147,000 | 3,204,600,000 |
28/04/2008 | 22,200 | -0.40 ▼ | -1.77 | 22,200 | 22,200 | 22,200 | 12,030 | 267,066,000 |
25/04/2008 | 22,600 | -0.40 ▼ | -1.74 | 22,600 | 22,600 | 22,600 | 4,020 | 90,852,000 |
24/04/2008 | 23,000 | -0.40 ▼ | -1.71 | 23,000 | 23,000 | 23,000 | 2,100 | 48,300,000 |
23/04/2008 | 23,400 | -0.40 ▼ | -1.68 | 23,400 | 23,400 | 23,400 | 110 | 2,574,000 |
22/04/2008 | 23,800 | -0.40 ▼ | -1.65 | 23,800 | 23,800 | 23,800 | 420 | 9,996,000 |
21/04/2008 | 24,200 | -0.40 ▼ | -1.63 | 24,200 | 24,200 | 24,200 | 5,630 | 136,246,000 |
18/04/2008 | 24,600 | -0.50 ▼ | -1.99 | 24,800 | 24,800 | 24,600 | 25,680 | 631,728,000 |
17/04/2008 | 25,100 | 0.40 ▲ | 1.62 | 24,300 | 25,100 | 24,300 | 73,710 | 1,850,121,000 |
16/04/2008 | 24,700 | -0.50 ▼ | -1.98 | 24,700 | 24,700 | 24,700 | 7,520 | 185,744,000 |
11/04/2008 | 25,200 | -0.50 ▼ | -1.95 | 25,200 | 25,200 | 25,200 | 4,470 | 112,644,000 |
10/04/2008 | 25,700 | -0.50 ▼ | -1.91 | 25,700 | 25,700 | 25,700 | 6,620 | 170,134,000 |
09/04/2008 | 26,200 | -0.50 ▼ | -1.87 | 26,200 | 26,200 | 26,200 | 109,360 | 2,865,232,000 |
08/04/2008 | 26,700 | -0.50 ▼ | -1.84 | 27,700 | 27,700 | 26,700 | 295,890 | 7,900,263,000 |
07/04/2008 | 27,200 | 0.50 ▲ | 1.87 | 27,200 | 27,200 | 27,200 | 15,800 | 429,760,000 |
04/04/2008 | 26,700 | 0.20 ▲ | 0.75 | 26,700 | 26,700 | 26,700 | 26,110 | 697,137,000 |
03/04/2008 | 26,500 | 0.20 ▲ | 0.76 | 26,500 | 26,500 | 26,500 | 10,010 | 265,265,000 |
02/04/2008 | 26,300 | 0.20 ▲ | 0.77 | 26,300 | 26,300 | 26,300 | 270 | 7,101,000 |
01/04/2008 | 26,100 | 0.20 ▲ | 0.77 | 26,100 | 26,100 | 26,100 | 23,500 | 613,350,000 |
31/03/2008 | 25,900 | 0.20 ▲ | 0.78 | 25,900 | 25,900 | 25,900 | 10,860 | 281,274,000 |
28/03/2008 | 25,700 | 0.20 ▲ | 0.78 | 25,700 | 25,700 | 25,700 | 20,170 | 518,369,000 |
27/03/2008 | 25,500 | 0.20 ▲ | 0.79 | 25,400 | 25,500 | 25,100 | 129,220 | 3,295,110,000 |
26/03/2008 | 25,300 | -1.30 ▼ | -4.89 | 25,300 | 26,500 | 25,300 | 290,740 | 7,355,722,000 |
25/03/2008 | 26,600 | -1.30 ▼ | -4.66 | 26,600 | 26,600 | 26,600 | 15,400 | 409,640,000 |
24/03/2008 | 27,900 | -1.40 ▼ | -4.78 | 27,900 | 27,900 | 27,900 | 18,710 | 522,009,000 |
21/03/2008 | 29,300 | -1.50 ▼ | -4.87 | 29,300 | 29,300 | 29,300 | 26,730 | 783,189,000 |
20/03/2008 | 30,800 | -1.60 ▼ | -4.94 | 30,800 | 32,000 | 30,800 | 110,330 | 3,398,164,000 |
19/03/2008 | 32,400 | -1.70 ▼ | -4.99 | 32,400 | 34,000 | 32,400 | 158,180 | 5,125,032,000 |
18/03/2008 | 34,100 | -1.70 ▼ | -4.75 | 34,100 | 34,100 | 34,100 | 15,460 | 527,186,000 |
17/03/2008 | 35,800 | -1.80 ▼ | -4.79 | 35,800 | 35,800 | 35,800 | 31,320 | 1,121,256,000 |
14/03/2008 | 37,600 | -1.90 ▼ | -4.81 | 38,000 | 38,500 | 37,600 | 134,700 | 5,064,720,000 |
13/03/2008 | 39,500 | 0.50 ▲ | 1.28 | 39,000 | 40,000 | 38,500 | 52,950 | 2,091,525,000 |
12/03/2008 | 39,000 | -1.00 ▼ | -2.50 | 38,200 | 41,000 | 38,200 | 107,420 | 4,189,380,000 |
11/03/2008 | 40,700 | -2.10 ▼ | -4.91 | 40,800 | 42,800 | 40,700 | 81,550 | 3,319,085,000 |
10/03/2008 | 42,800 | 1.70 ▲ | 4.14 | 43,100 | 43,100 | 41,000 | 367,150 | 15,714,020,000 |
07/03/2008 | 41,100 | 1.90 ▲ | 4.85 | 41,100 | 41,100 | 41,100 | 80,870 | 3,323,757,000 |
06/03/2008 | 39,200 | 1.80 ▲ | 4.81 | 39,200 | 39,200 | 39,200 | 76,160 | 2,985,472,000 |
05/03/2008 | 37,400 | -1.90 ▼ | -4.83 | 37,400 | 37,400 | 37,400 | 13,010 | 486,574,000 |
04/03/2008 | 39,300 | -2.00 ▼ | -4.84 | 39,300 | 39,300 | 39,300 | 12,540 | 492,822,000 |
03/03/2008 | 41,300 | -2.10 ▼ | -4.84 | 41,300 | 41,300 | 41,300 | 19,600 | 809,480,000 |
29/02/2008 | 43,400 | -2.20 ▼ | -4.82 | 45,500 | 45,500 | 43,400 | 71,140 | 3,087,476,000 |
28/02/2008 | 45,600 | -1.10 ▼ | -2.36 | 45,500 | 46,700 | 45,500 | 50,460 | 2,300,976,000 |
27/02/2008 | 46,700 | -2.30 ▼ | -4.69 | 46,600 | 50,000 | 46,600 | 114,120 | 5,329,404,000 |
26/02/2008 | 49,000 | -2.50 ▼ | -4.85 | 51,000 | 51,000 | 49,000 | 85,480 | 4,188,520,000 |
25/02/2008 | 51,500 | 2.10 ▲ | 4.25 | 51,000 | 51,500 | 50,500 | 161,790 | 8,332,185,000 |
22/02/2008 | 49,400 | -2.60 ▼ | -5.00 | 49,400 | 49,500 | 49,400 | 137,720 | 6,803,368,000 |
21/02/2008 | 52,000 | -2.50 ▼ | -4.59 | 52,000 | 52,000 | 52,000 | 14,880 | 773,760,000 |
20/02/2008 | 54,500 | -2.50 ▼ | -4.39 | 56,500 | 57,000 | 54,500 | 110,070 | 5,998,815,000 |
19/02/2008 | 57,000 | -1.50 ▼ | -2.56 | 56,000 | 58,000 | 56,000 | 47,800 | 2,724,600,000 |
18/02/2008 | 58,500 | -0.50 ▼ | -0.85 | 56,500 | 58,500 | 56,500 | 152,430 | 8,917,155,000 |
15/02/2008 | 59,000 | -2.00 ▼ | -3.28 | 60,500 | 60,500 | 59,000 | 73,080 | 4,311,720,000 |
14/02/2008 | 61,000 | 1.50 ▲ | 2.52 | 59,500 | 61,500 | 59,500 | 65,160 | 3,974,760,000 |
13/02/2008 | 59,500 | -3.00 ▼ | -4.80 | 62,500 | 62,500 | 59,500 | 64,930 | 3,863,335,000 |
12/02/2008 | 62,500 | -3.00 ▼ | -4.58 | 65,500 | 65,500 | 62,500 | 62,490 | 3,905,625,000 |
01/02/2008 | 65,500 | 3.00 ▲ | 4.80 | 65,000 | 65,500 | 64,000 | 116,390 | 7,623,545,000 |
31/01/2008 | 62,500 | 2.00 ▲ | 3.31 | 60,000 | 62,500 | 59,000 | 166,930 | 10,433,125,000 |
30/01/2008 | 60,500 | 2.50 ▲ | 4.31 | 60,500 | 60,500 | 60,500 | 29,110 | 1,761,155,000 |
29/01/2008 | 58,000 | 2.50 ▲ | 4.50 | 55,500 | 58,000 | 55,500 | 105,870 | 6,140,460,000 |
28/01/2008 | 55,500 | 0.50 ▲ | 0.91 | 55,500 | 56,000 | 55,000 | 42,640 | 2,366,520,000 |
25/01/2008 | 55,000 | 1.00 ▲ | 1.85 | 53,000 | 56,000 | 53,000 | 73,940 | 4,066,700,000 |
24/01/2008 | 54,000 | -2.50 ▼ | -4.42 | 57,000 | 58,000 | 54,000 | 107,020 | 5,779,080,000 |
23/01/2008 | 56,500 | -2.50 ▼ | -4.24 | 57,000 | 57,500 | 56,500 | 118,580 | 6,699,770,000 |
22/01/2008 | 59,000 | -2.50 ▼ | -4.07 | 59,000 | 60,000 | 59,000 | 88,030 | 5,193,770,000 |
21/01/2008 | 61,500 | -1.00 ▼ | -1.60 | 62,500 | 62,500 | 60,500 | 35,330 | 2,172,795,000 |
18/01/2008 | 62,500 | 1.50 ▲ | 2.46 | 61,000 | 62,500 | 60,500 | 71,560 | 4,472,500,000 |
17/01/2008 | 61,000 | 0.00 ■■ | 0.00 | 63,500 | 64,000 | 59,500 | 132,670 | 8,092,870,000 |
16/01/2008 | 61,000 | 2.50 ▲ | 4.27 | 61,000 | 61,000 | 61,000 | 89,250 | 5,444,250,000 |
15/01/2008 | 58,500 | -3.00 ▼ | -4.88 | 58,500 | 59,000 | 58,500 | 87,880 | 5,140,980,000 |
14/01/2008 | 61,500 | -3.00 ▼ | -4.65 | 63,000 | 63,000 | 61,500 | 67,140 | 4,129,110,000 |
11/01/2008 | 64,500 | 0.50 ▲ | 0.78 | 64,000 | 66,000 | 64,000 | 104,470 | 6,738,315,000 |
10/01/2008 | 64,000 | -3.00 ▼ | -4.48 | 65,000 | 66,000 | 64,000 | 111,220 | 7,118,080,000 |
09/01/2008 | 67,000 | -3.00 ▼ | -4.29 | 68,000 | 68,500 | 67,000 | 57,190 | 3,831,730,000 |
08/01/2008 | 70,000 | 1.50 ▲ | 2.19 | 70,000 | 70,500 | 69,500 | 82,620 | 5,783,400,000 |
07/01/2008 | 68,500 | -3.50 ▼ | -4.86 | 71,000 | 71,000 | 68,500 | 60,570 | 4,149,045,000 |
04/01/2008 | 72,000 | -1.00 ▼ | -1.37 | 73,000 | 73,000 | 71,500 | 49,020 | 3,529,440,000 |
03/01/2008 | 73,000 | -1.50 ▼ | -2.01 | 74,000 | 74,000 | 73,000 | 31,570 | 2,304,610,000 |
02/01/2008 | 74,500 | -0.50 ▼ | -0.67 | 75,000 | 75,500 | 74,500 | 23,130 | 1,723,185,000 |
28/12/2007 | 75,000 | 0.50 ▲ | 0.67 | 74,500 | 75,000 | 74,500 | 29,070 | 2,180,250,000 |
27/12/2007 | 74,500 | -1.00 ▼ | -1.32 | 75,000 | 75,500 | 74,500 | 58,960 | 4,392,520,000 |
26/12/2007 | 75,500 | 0.50 ▲ | 0.67 | 75,000 | 76,000 | 74,500 | 46,590 | 3,517,545,000 |
25/12/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,500 | 74,500 | 33,670 | 2,525,250,000 |
24/12/2007 | 75,000 | -2.00 ▼ | -2.60 | 77,500 | 77,500 | 75,000 | 115,820 | 8,686,500,000 |
21/12/2007 | 77,000 | 0.50 ▲ | 0.65 | 76,500 | 78,000 | 76,500 | 24,400 | 1,878,800,000 |
20/12/2007 | 76,500 | -2.50 ▼ | -3.16 | 78,000 | 78,500 | 76,000 | 55,510 | 4,246,515,000 |
19/12/2007 | 79,000 | 3.00 ▲ | 3.95 | 78,500 | 79,500 | 78,000 | 61,600 | 4,866,400,000 |
18/12/2007 | 76,000 | 1.00 ▲ | 1.33 | 75,000 | 76,000 | 75,000 | 64,790 | 4,924,040,000 |
17/12/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,500 | 75,000 | 52,560 | 3,942,000,000 |
14/12/2007 | 75,000 | 0.50 ▲ | 0.67 | 75,500 | 76,000 | 75,000 | 40,820 | 3,061,500,000 |
13/12/2007 | 74,500 | -2.00 ▼ | -2.61 | 76,500 | 76,500 | 74,500 | 66,400 | 4,946,800,000 |
12/12/2007 | 76,500 | 0.50 ▲ | 0.66 | 75,000 | 79,000 | 75,000 | 58,050 | 4,440,825,000 |
11/12/2007 | 76,000 | -3.00 ▼ | -3.80 | 79,000 | 79,000 | 76,000 | 46,030 | 3,498,280,000 |
10/12/2007 | 79,000 | -3.00 ▼ | -3.66 | 79,000 | 80,000 | 79,000 | 98,500 | 7,781,500,000 |
07/12/2007 | 82,000 | 1.00 ▲ | 1.23 | 80,500 | 82,000 | 80,500 | 72,490 | 5,944,180,000 |
06/12/2007 | 81,000 | -1.50 ▼ | -1.82 | 81,500 | 81,500 | 79,500 | 119,570 | 9,685,170,000 |
05/12/2007 | 82,500 | -1.50 ▼ | -1.79 | 84,000 | 84,000 | 82,500 | 134,040 | 11,058,300,000 |
04/12/2007 | 84,000 | 1.00 ▲ | 1.20 | 83,000 | 86,000 | 82,000 | 260,240 | 21,860,160,000 |
03/12/2007 | 83,000 | 3.50 ▲ | 4.40 | 82,000 | 83,000 | 80,000 | 170,480 | 14,149,840,000 |
30/11/2007 | 79,500 | 3.50 ▲ | 4.61 | 76,500 | 79,500 | 76,500 | 78,570 | 6,246,315,000 |
29/11/2007 | 76,000 | 1.00 ▲ | 1.33 | 76,000 | 76,000 | 75,000 | 78,940 | 5,999,440,000 |
28/11/2007 | 75,000 | -1.00 ▼ | -1.32 | 77,000 | 77,000 | 75,000 | 74,660 | 5,599,500,000 |
27/11/2007 | 76,000 | -0.50 ▼ | -0.65 | 76,500 | 79,000 | 76,000 | 224,830 | 17,087,080,000 |
26/11/2007 | 76,500 | 3.50 ▲ | 4.79 | 74,500 | 76,500 | 74,500 | 112,660 | 8,618,490,000 |
23/11/2007 | 73,000 | -1.50 ▼ | -2.01 | 75,000 | 75,000 | 73,000 | 105,620 | 7,710,260,000 |
22/11/2007 | 74,500 | -1.00 ▼ | -1.32 | 74,000 | 78,500 | 72,500 | 431,610 | 32,154,945,000 |
21/11/2007 | 75,500 | -3.50 ▼ | -4.43 | 75,500 | 76,500 | 75,500 | 160,970 | 12,153,235,000 |
20/11/2007 | 79,000 | -4.00 ▼ | -4.82 | 80,500 | 81,000 | 79,000 | 142,530 | 11,259,870,000 |
19/11/2007 | 83,000 | -3.00 ▼ | -3.49 | 85,000 | 85,500 | 83,000 | 64,510 | 5,354,330,000 |
16/11/2007 | 86,000 | 0.50 ▲ | 0.58 | 85,000 | 87,500 | 84,500 | 234,820 | 20,194,520,000 |
15/11/2007 | 85,500 | -4.50 ▼ | -5.00 | 85,500 | 89,500 | 85,500 | 267,120 | 22,838,760,000 |
14/11/2007 | 90,000 | 3.00 ▲ | 3.45 | 87,000 | 91,000 | 87,000 | 617,520 | 55,576,800,000 |
13/11/2007 | 87,000 | -4.50 ▼ | -4.92 | 87,000 | 87,000 | 87,000 | 16,580 | 1,442,460,000 |
12/11/2007 | 91,500 | -4.50 ▼ | -4.69 | 91,500 | 91,500 | 91,500 | 41,040 | 3,755,160,000 |
09/11/2007 | 96,000 | -5.00 ▼ | -4.95 | 96,000 | 96,000 | 96,000 | 10,110 | 970,560,000 |
08/11/2007 | 101,000 | -5.00 ▼ | -4.72 | 101,000 | 101,000 | 101,000 | 70,790 | 7,149,790,000 |
07/11/2007 | 106,000 | -5.00 ▼ | -4.50 | 108,000 | 112,000 | 106,000 | 387,900 | 41,117,400,000 |
06/11/2007 | 111,000 | 5.00 ▲ | 4.72 | 111,000 | 111,000 | 111,000 | 217,960 | 24,193,560,000 |
05/11/2007 | 106,000 | 5.00 ▲ | 4.95 | 105,000 | 106,000 | 101,000 | 434,260 | 46,031,560,000 |
02/11/2007 | 101,000 | 4.50 ▲ | 4.66 | 101,000 | 101,000 | 99,000 | 353,070 | 35,660,070,000 |
01/11/2007 | 96,500 | 4.50 ▲ | 4.89 | 94,000 | 96,500 | 92,000 | 542,540 | 52,355,110,000 |
31/10/2007 | 92,000 | 4.00 ▲ | 4.55 | 92,000 | 92,000 | 90,000 | 416,400 | 38,308,800,000 |
30/10/2007 | 88,000 | 4.00 ▲ | 4.76 | 86,000 | 88,000 | 85,000 | 411,800 | 36,238,400,000 |
29/10/2007 | 84,000 | 4.00 ▲ | 5.00 | 84,000 | 84,000 | 82,000 | 483,760 | 40,635,840,000 |
26/10/2007 | 80,000 | 2.50 ▲ | 3.23 | 81,000 | 81,000 | 74,000 | 993,230 | 79,458,400,000 |
25/10/2007 | 77,500 | 3.50 ▲ | 4.73 | 77,500 | 77,500 | 77,500 | 56,090 | 4,346,975,000 |
24/10/2007 | 74,000 | 3.50 ▲ | 4.96 | 74,000 | 74,000 | 74,000 | 43,900 | 3,248,600,000 |
23/10/2007 | 70,500 | 3.00 ▲ | 4.44 | 70,500 | 70,500 | 70,500 | 32,550 | 2,294,775,000 |
22/10/2007 | 67,500 | 3.00 ▲ | 4.65 | 67,500 | 67,500 | 67,500 | 910 | 61,425,000 |
19/10/2007 | 64,500 | 3.00 ▲ | 4.88 | 64,500 | 64,500 | 64,500 | 31,260 | 2,016,270,000 |
18/10/2007 | 61,500 | 2.50 ▲ | 4.24 | 61,500 | 61,500 | 61,500 | 1,050 | 64,575,000 |
17/10/2007 | 59,000 | 2.50 ▲ | 4.42 | 59,000 | 59,000 | 59,000 | 1,100 | 64,900,000 |
16/10/2007 | 56,500 | 2.50 ▲ | 4.63 | 56,500 | 56,500 | 56,500 | 480 | 27,120,000 |
15/10/2007 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 54,000 | 54,000 | 500 | 27,000,000 |
01/01/1970 | 45,600 | 0.00 ■■ | 0.00 | 45,600 | 0 | 0 | 0 | 0 |