![](https://vinacorp.vn/uploads/logo/VGS.jpg)
Vietnam Germany Steel Pipe JSC
Mã CK: VGS 36.60 ▼ -0.10 (-0.27%) (cập nhật 23:45 30/08/2024)
Đang giao dịch
VGS » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
30/08/2024 | 36,600 | -0.10 ▼ | -0.27 | 36,700 | 37,000 | 36,400 | 58,620 | 2,145,492,000 |
29/08/2024 | 36,700 | -0.50 ▼ | -1.36 | 37,200 | 37,200 | 36,700 | 31,520 | 1,156,784,000 |
28/08/2024 | 37,200 | 0.30 ▲ | 0.81 | 36,900 | 37,400 | 36,100 | 106,140 | 3,948,408,000 |
27/08/2024 | 36,900 | -0.50 ▼ | -1.36 | 37,400 | 37,700 | 36,700 | 81,360 | 3,002,184,000 |
26/08/2024 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 39,000 | 37,200 | 115,830 | 4,332,042,000 |
23/08/2024 | 37,400 | 1.50 ▲ | 4.01 | 35,900 | 37,500 | 35,400 | 151,650 | 5,671,710,000 |
22/08/2024 | 35,900 | -0.30 ▼ | -0.84 | 36,200 | 36,500 | 35,700 | 52,420 | 1,881,878,000 |
21/08/2024 | 36,200 | 0.20 ▲ | 0.55 | 36,000 | 36,800 | 35,600 | 95,430 | 3,454,566,000 |
20/08/2024 | 36,000 | 0.50 ▲ | 1.39 | 35,500 | 36,400 | 35,200 | 118,790 | 4,276,440,000 |
19/08/2024 | 35,500 | 0.60 ▲ | 1.69 | 34,900 | 36,700 | 34,900 | 119,780 | 4,252,190,000 |
16/08/2024 | 34,900 | 2.80 ▲ | 8.02 | 32,100 | 35,200 | 32,000 | 163,070 | 5,691,143,000 |
15/08/2024 | 32,100 | -1.20 ▼ | -3.74 | 33,300 | 33,300 | 31,800 | 98,990 | 3,177,579,000 |
14/08/2024 | 33,300 | -0.70 ▼ | -2.10 | 34,000 | 34,300 | 33,200 | 54,240 | 1,806,192,000 |
13/08/2024 | 34,000 | 0.10 ▲ | 0.29 | 33,900 | 34,200 | 33,100 | 82,490 | 2,804,660,000 |
12/08/2024 | 33,900 | 1.30 ▲ | 3.83 | 32,600 | 33,900 | 32,000 | 122,010 | 4,136,139,000 |
09/08/2024 | 32,600 | 0.60 ▲ | 1.84 | 32,000 | 32,700 | 31,800 | 98,850 | 3,222,510,000 |
08/08/2024 | 32,000 | -0.80 ▼ | -2.50 | 32,800 | 32,900 | 31,100 | 93,020 | 2,976,640,000 |
07/08/2024 | 32,800 | 0.60 ▲ | 1.83 | 32,200 | 32,900 | 31,700 | 76,720 | 2,516,416,000 |
06/08/2024 | 32,200 | 1.20 ▲ | 3.73 | 31,000 | 32,600 | 30,500 | 111,410 | 3,587,402,000 |
05/08/2024 | 31,000 | -2.90 ▼ | -9.35 | 33,900 | 33,500 | 30,900 | 143,730 | 4,455,630,000 |
02/08/2024 | 33,900 | 1.90 ▲ | 5.60 | 32,000 | 34,100 | 30,700 | 124,950 | 4,235,805,000 |
01/08/2024 | 32,000 | -2.40 ▼ | -7.50 | 34,400 | 35,100 | 31,500 | 172,960 | 5,534,720,000 |
31/07/2024 | 34,400 | -2.20 ▼ | -6.40 | 36,600 | 36,800 | 33,900 | 202,600 | 6,969,440,000 |
30/07/2024 | 36,600 | -0.80 ▼ | -2.19 | 37,400 | 37,400 | 35,800 | 124,180 | 4,544,988,000 |
29/07/2024 | 37,400 | 2.60 ▲ | 6.95 | 34,800 | 37,500 | 35,200 | 162,520 | 6,078,248,000 |
26/07/2024 | 34,800 | 0.50 ▲ | 1.44 | 34,300 | 35,000 | 34,200 | 79,560 | 2,768,688,000 |
25/07/2024 | 34,300 | -0.30 ▼ | -0.87 | 34,600 | 34,600 | 33,800 | 45,330 | 1,554,819,000 |
24/07/2024 | 34,600 | 1.30 ▲ | 3.76 | 33,300 | 35,500 | 32,000 | 156,930 | 5,429,778,000 |
23/07/2024 | 33,300 | -0.90 ▼ | -2.70 | 34,200 | 35,900 | 33,200 | 101,440 | 3,377,952,000 |
22/07/2024 | 35,900 | -2.80 ▼ | -7.80 | 38,700 | 38,700 | 35,100 | 214,180 | 7,689,062,000 |
19/07/2024 | 38,700 | -1.20 ▼ | -3.10 | 39,900 | 40,500 | 38,300 | 86,140 | 3,333,618,000 |
18/07/2024 | 39,900 | 1.70 ▲ | 4.26 | 38,200 | 39,900 | 38,000 | 132,840 | 5,300,316,000 |
17/07/2024 | 38,200 | -3.80 ▼ | -9.95 | 42,000 | 42,200 | 37,800 | 247,430 | 9,451,826,000 |
16/07/2024 | 42,900 | 0.20 ▲ | 0.47 | 42,700 | 43,500 | 42,800 | 12,290 | 527,241,000 |
15/07/2024 | 42,700 | 0.50 ▲ | 1.17 | 42,200 | 42,800 | 41,800 | 59,880 | 2,556,876,000 |
12/07/2024 | 42,200 | 0.40 ▲ | 0.95 | 41,800 | 43,100 | 40,600 | 132,770 | 5,602,894,000 |
11/07/2024 | 41,800 | -1.00 ▼ | -2.39 | 42,800 | 45,500 | 41,600 | 79,660 | 3,329,788,000 |
10/07/2024 | 42,800 | 3.60 ▲ | 8.41 | 39,200 | 43,100 | 39,500 | 280,690 | 12,013,532,000 |
09/07/2024 | 39,200 | 2.70 ▲ | 6.89 | 36,500 | 39,700 | 38,800 | 109,030 | 4,273,976,000 |
08/07/2024 | 38,900 | 2.40 ▲ | 6.17 | 36,500 | 39,700 | 36,600 | 203,260 | 7,906,814,000 |
05/07/2024 | 36,500 | 0.40 ▲ | 1.10 | 36,100 | 36,500 | 35,600 | 69,200 | 2,525,800,000 |
04/07/2024 | 36,100 | 0.00 ■■ | 0.00 | 36,100 | 37,300 | 35,500 | 64,470 | 2,327,367,000 |
03/07/2024 | 36,100 | -0.30 ▼ | -0.83 | 36,400 | 36,700 | 35,800 | 61,120 | 2,206,432,000 |
02/07/2024 | 36,400 | 1.20 ▲ | 3.30 | 35,200 | 36,400 | 35,100 | 70,580 | 2,569,112,000 |
01/07/2024 | 35,200 | -0.30 ▼ | -0.85 | 35,500 | 35,400 | 34,100 | 85,350 | 3,004,320,000 |
28/06/2024 | 35,500 | -1.30 ▼ | -3.66 | 36,800 | 37,100 | 33,900 | 150,900 | 5,356,950,000 |
27/06/2024 | 36,800 | -1.20 ▼ | -3.26 | 38,000 | 38,000 | 36,700 | 94,290 | 3,469,872,000 |
26/06/2024 | 38,000 | -0.20 ▼ | -0.53 | 38,200 | 38,200 | 37,000 | 60,370 | 2,294,060,000 |
25/06/2024 | 38,200 | 0.90 ▲ | 2.36 | 37,300 | 41,000 | 37,300 | 74,290 | 2,837,878,000 |
24/06/2024 | 37,300 | -1.50 ▼ | -4.02 | 38,800 | 40,000 | 35,000 | 152,880 | 5,702,424,000 |
21/06/2024 | 38,800 | 1.20 ▲ | 3.09 | 37,600 | 38,800 | 37,300 | 114,700 | 4,450,360,000 |
20/06/2024 | 37,600 | -0.10 ▼ | -0.27 | 37,700 | 38,000 | 36,800 | 82,270 | 3,093,352,000 |
19/06/2024 | 37,700 | -0.40 ▼ | -1.06 | 38,100 | 38,500 | 37,600 | 65,940 | 2,485,938,000 |
18/06/2024 | 38,100 | 0.10 ▲ | 0.26 | 38,000 | 38,600 | 37,900 | 45,480 | 1,732,788,000 |
17/06/2024 | 38,000 | 1.00 ▲ | 2.63 | 37,000 | 38,800 | 36,000 | 166,390 | 6,322,820,000 |
14/06/2024 | 37,000 | -1.20 ▼ | -3.24 | 38,200 | 38,900 | 37,000 | 104,090 | 3,851,330,000 |
13/06/2024 | 38,200 | -0.40 ▼ | -1.05 | 38,600 | 39,000 | 38,000 | 37,120 | 1,417,984,000 |
12/06/2024 | 38,600 | 0.00 ■■ | 0.00 | 38,600 | 38,600 | 37,800 | 47,130 | 1,819,218,000 |
11/06/2024 | 38,600 | 1.00 ▲ | 2.59 | 37,600 | 39,500 | 37,500 | 112,970 | 4,360,642,000 |
10/06/2024 | 37,600 | 0.90 ▲ | 2.39 | 36,700 | 37,600 | 36,300 | 71,040 | 2,671,104,000 |
07/06/2024 | 36,700 | -0.40 ▼ | -1.09 | 37,100 | 37,300 | 36,300 | 72,240 | 2,651,208,000 |
06/06/2024 | 37,100 | -0.10 ▼ | -0.27 | 37,200 | 38,000 | 36,400 | 85,640 | 3,177,244,000 |
05/06/2024 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 37,900 | 36,400 | 98,000 | 3,645,600,000 |
04/06/2024 | 37,100 | 0.60 ▲ | 1.62 | 36,500 | 38,900 | 36,600 | 121,900 | 4,522,490,000 |
03/06/2024 | 36,500 | -0.20 ▼ | -0.55 | 36,700 | 37,400 | 36,000 | 74,070 | 2,703,555,000 |
31/05/2024 | 36,700 | 1.30 ▲ | 3.54 | 35,400 | 37,500 | 35,100 | 134,820 | 4,947,894,000 |
30/05/2024 | 35,400 | 0.10 ▲ | 0.28 | 35,300 | 35,400 | 33,800 | 122,350 | 4,331,190,000 |
29/05/2024 | 35,300 | -0.10 ▼ | -0.28 | 35,400 | 36,400 | 34,500 | 104,440 | 3,686,732,000 |
28/05/2024 | 35,400 | 0.50 ▲ | 1.41 | 34,900 | 36,000 | 34,900 | 55,400 | 1,961,160,000 |
27/05/2024 | 34,900 | 1.10 ▲ | 3.15 | 33,800 | 34,900 | 33,100 | 75,920 | 2,649,608,000 |
24/05/2024 | 33,800 | -2.10 ▼ | -6.21 | 35,900 | 35,900 | 32,500 | 203,920 | 6,892,496,000 |
23/05/2024 | 35,900 | -0.60 ▼ | -1.67 | 36,500 | 36,400 | 32,900 | 77,220 | 2,772,198,000 |
22/05/2024 | 36,500 | 0.50 ▲ | 1.37 | 36,000 | 36,900 | 35,000 | 77,690 | 2,835,685,000 |
21/05/2024 | 36,000 | 1.30 ▲ | 3.61 | 34,700 | 36,100 | 33,900 | 130,130 | 4,684,680,000 |
20/05/2024 | 34,700 | 0.70 ▲ | 2.02 | 34,000 | 35,700 | 33,900 | 120,090 | 4,167,123,000 |
17/05/2024 | 34,000 | 2.30 ▲ | 6.76 | 31,700 | 34,000 | 31,300 | 122,060 | 4,150,040,000 |
16/05/2024 | 31,700 | 0.30 ▲ | 0.95 | 31,400 | 32,300 | 31,200 | 83,910 | 2,659,947,000 |
15/05/2024 | 31,400 | 1.30 ▲ | 4.14 | 30,100 | 31,800 | 30,000 | 131,470 | 4,128,158,000 |
14/05/2024 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,300 | 29,500 | 71,830 | 2,162,083,000 |
13/05/2024 | 30,400 | 0.30 ▲ | 0.99 | 30,100 | 30,900 | 29,900 | 73,370 | 2,230,448,000 |
10/05/2024 | 30,100 | 0.70 ▲ | 2.33 | 29,400 | 30,500 | 29,300 | 127,490 | 3,837,449,000 |
09/05/2024 | 29,400 | -0.30 ▼ | -1.02 | 29,700 | 30,300 | 29,300 | 110,390 | 3,245,466,000 |
08/05/2024 | 29,700 | 1.70 ▲ | 5.72 | 28,000 | 30,200 | 27,400 | 210,250 | 6,244,425,000 |
07/05/2024 | 28,000 | 0.90 ▲ | 3.21 | 27,100 | 28,900 | 27,200 | 167,290 | 4,684,120,000 |
06/05/2024 | 27,100 | 1.30 ▲ | 4.80 | 25,800 | 27,400 | 26,000 | 150,650 | 4,082,615,000 |
03/05/2024 | 25,800 | 1.00 ▲ | 3.88 | 24,800 | 26,700 | 24,300 | 182,640 | 4,712,112,000 |
02/05/2024 | 24,800 | -0.40 ▼ | -1.61 | 25,200 | 25,400 | 24,100 | 107,380 | 2,663,024,000 |
26/04/2024 | 25,200 | 0.40 ▲ | 1.59 | 24,800 | 25,400 | 24,300 | 113,930 | 2,871,036,000 |
25/04/2024 | 24,800 | -0.30 ▼ | -1.21 | 25,100 | 25,300 | 24,500 | 83,650 | 2,074,520,000 |
24/04/2024 | 25,100 | 2.00 ▲ | 7.97 | 23,100 | 25,300 | 23,500 | 123,190 | 3,092,069,000 |
23/04/2024 | 23,100 | -1.70 ▼ | -7.36 | 24,800 | 25,000 | 23,000 | 129,960 | 3,002,076,000 |
22/04/2024 | 24,800 | 0.50 ▲ | 2.02 | 24,300 | 25,200 | 24,300 | 95,870 | 2,377,576,000 |
19/04/2024 | 24,300 | -2.70 ▼ | -11.11 | 27,000 | 26,800 | 24,300 | 313,450 | 7,616,835,000 |
17/04/2024 | 27,000 | -1.40 ▼ | -5.19 | 28,400 | 28,900 | 27,000 | 174,500 | 4,711,500,000 |
16/04/2024 | 28,400 | 1.80 ▲ | 6.34 | 26,600 | 28,400 | 26,500 | 214,650 | 6,096,060,000 |
15/04/2024 | 26,600 | -1.10 ▼ | -4.14 | 27,700 | 29,900 | 26,600 | 300,450 | 7,991,970,000 |
12/04/2024 | 27,700 | 0.40 ▲ | 1.44 | 27,300 | 28,300 | 27,500 | 155,850 | 4,317,045,000 |
11/04/2024 | 27,300 | 1.40 ▲ | 5.13 | 25,900 | 27,500 | 25,500 | 213,930 | 5,840,289,000 |
10/04/2024 | 25,900 | -0.20 ▼ | -0.77 | 26,100 | 26,500 | 25,900 | 47,330 | 1,225,847,000 |
09/04/2024 | 26,100 | 0.60 ▲ | 2.30 | 25,500 | 26,300 | 25,500 | 55,370 | 1,445,157,000 |
08/04/2024 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 26,100 | 25,100 | 75,520 | 1,925,760,000 |
05/04/2024 | 26,300 | 0.10 ▲ | 0.38 | 26,200 | 26,400 | 25,500 | 56,010 | 1,473,063,000 |
04/04/2024 | 26,200 | -0.50 ▼ | -1.91 | 26,700 | 26,700 | 25,900 | 119,020 | 3,118,324,000 |
03/04/2024 | 26,700 | -0.90 ▼ | -3.37 | 27,600 | 27,700 | 26,500 | 68,880 | 1,839,096,000 |
02/04/2024 | 27,600 | 0.60 ▲ | 2.17 | 27,000 | 28,000 | 26,600 | 103,370 | 2,853,012,000 |
01/04/2024 | 27,000 | 0.30 ▲ | 1.11 | 26,700 | 27,000 | 26,400 | 90,290 | 2,437,830,000 |
29/03/2024 | 26,700 | -0.50 ▼ | -1.87 | 27,200 | 27,300 | 26,600 | 58,970 | 1,574,499,000 |
28/03/2024 | 27,200 | -0.30 ▼ | -1.10 | 27,500 | 27,800 | 27,000 | 66,530 | 1,809,616,000 |
27/03/2024 | 27,500 | 0.30 ▲ | 1.09 | 27,200 | 28,400 | 27,300 | 103,350 | 2,842,125,000 |
26/03/2024 | 27,200 | 0.40 ▲ | 1.47 | 26,800 | 27,400 | 26,500 | 75,420 | 2,051,424,000 |
25/03/2024 | 26,800 | -0.40 ▼ | -1.49 | 27,200 | 27,800 | 26,500 | 71,940 | 1,927,992,000 |
22/03/2024 | 27,200 | 0.70 ▲ | 2.57 | 26,500 | 27,500 | 26,300 | 153,040 | 4,162,688,000 |
21/03/2024 | 26,500 | 0.30 ▲ | 1.13 | 26,200 | 27,100 | 26,200 | 81,760 | 2,166,640,000 |
20/03/2024 | 26,200 | -0.20 ▼ | -0.76 | 26,400 | 26,500 | 25,800 | 56,680 | 1,485,016,000 |
19/03/2024 | 26,400 | 1.00 ▲ | 3.79 | 25,400 | 27,500 | 25,300 | 165,420 | 4,367,088,000 |
18/03/2024 | 25,400 | -1.60 ▼ | -6.30 | 27,000 | 27,000 | 24,500 | 232,870 | 5,914,898,000 |
15/03/2024 | 27,000 | 0.60 ▲ | 2.22 | 26,400 | 27,400 | 26,300 | 129,760 | 3,503,520,000 |
14/03/2024 | 26,400 | -0.40 ▼ | -1.52 | 26,800 | 27,600 | 24,200 | 137,140 | 3,620,496,000 |
13/03/2024 | 26,800 | 2.40 ▲ | 8.96 | 24,400 | 26,800 | 24,400 | 227,020 | 6,084,136,000 |
12/03/2024 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 25,000 | 24,400 | 109,620 | 2,674,728,000 |
11/03/2024 | 24,500 | -0.80 ▼ | -3.27 | 25,300 | 25,600 | 24,300 | 117,560 | 2,880,220,000 |
08/03/2024 | 25,300 | -0.30 ▼ | -1.19 | 25,600 | 26,300 | 25,200 | 188,190 | 4,761,207,000 |
07/03/2024 | 25,600 | 0.30 ▲ | 1.17 | 25,300 | 25,600 | 25,000 | 93,590 | 2,395,904,000 |
06/03/2024 | 25,300 | -0.30 ▼ | -1.19 | 25,600 | 25,600 | 24,500 | 144,120 | 3,646,236,000 |
05/03/2024 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,800 | 25,000 | 111,200 | 2,846,720,000 |
04/03/2024 | 25,500 | 0.60 ▲ | 2.35 | 24,900 | 25,900 | 25,000 | 152,280 | 3,883,140,000 |
01/03/2024 | 24,900 | 0.30 ▲ | 1.20 | 24,600 | 25,000 | 24,200 | 86,880 | 2,163,312,000 |
29/02/2024 | 24,600 | 0.20 ▲ | 0.81 | 24,400 | 25,300 | 24,100 | 140,230 | 3,449,658,000 |
28/02/2024 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,500 | 23,700 | 139,380 | 3,400,872,000 |
27/02/2024 | 24,000 | 1.60 ▲ | 6.67 | 22,400 | 24,600 | 22,400 | 308,970 | 7,415,280,000 |
26/02/2024 | 22,400 | 0.40 ▲ | 1.79 | 22,000 | 22,500 | 21,900 | 78,000 | 1,747,200,000 |
23/02/2024 | 22,000 | -0.60 ▼ | -2.73 | 22,600 | 22,700 | 22,000 | 136,430 | 3,001,460,000 |
22/02/2024 | 22,600 | -0.40 ▼ | -1.77 | 23,000 | 23,100 | 22,500 | 103,170 | 2,331,642,000 |
21/02/2024 | 23,000 | -0.30 ▼ | -1.30 | 23,300 | 23,400 | 23,000 | 89,010 | 2,047,230,000 |
20/02/2024 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,400 | 23,000 | 837,900 | 19,523,070,000 |
19/02/2024 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,500 | 22,700 | 1,973,500 | 45,982,550,000 |
16/02/2024 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,300 | 22,900 | 660,800 | 15,198,400,000 |
15/02/2024 | 23,100 | 0.50 ▲ | 2.16 | 22,600 | 23,500 | 22,500 | 1,922,800 | 44,416,680,000 |
07/02/2024 | 22,600 | 0.20 ▲ | 0.88 | 22,400 | 22,700 | 22,300 | 678,300 | 15,329,580,000 |
06/02/2024 | 22,400 | 0.50 ▲ | 2.23 | 21,900 | 22,600 | 21,900 | 782,400 | 17,525,760,000 |
05/02/2024 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,200 | 21,900 | 295,500 | 6,471,450,000 |
02/02/2024 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,300 | 21,900 | 528,500 | 11,627,000,000 |
01/02/2024 | 22,000 | 0.20 ▲ | 0.91 | 21,800 | 22,100 | 21,600 | 543,800 | 11,963,600,000 |
31/01/2024 | 21,800 | -0.50 ▼ | -2.29 | 22,300 | 22,500 | 21,700 | 691,700 | 15,079,060,000 |
30/01/2024 | 22,300 | 0.30 ▲ | 1.35 | 22,000 | 22,700 | 21,900 | 456,300 | 10,175,490,000 |
29/01/2024 | 22,000 | -0.60 ▼ | -2.73 | 22,600 | 22,800 | 22,000 | 835,600 | 18,383,200,000 |
26/01/2024 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,900 | 22,600 | 453,800 | 10,255,880,000 |
25/01/2024 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,900 | 22,400 | 481,800 | 10,888,680,000 |
24/01/2024 | 22,500 | -0.20 ▼ | -0.89 | 22,700 | 22,900 | 22,500 | 401,600 | 9,036,000,000 |
23/01/2024 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 23,100 | 22,600 | 254,900 | 5,786,230,000 |
22/01/2024 | 22,900 | 0.60 ▲ | 2.62 | 22,300 | 23,000 | 22,300 | 1,358,000 | 31,098,200,000 |
19/01/2024 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,500 | 21,900 | 472,100 | 10,527,830,000 |
18/01/2024 | 22,400 | 0.30 ▲ | 1.34 | 22,100 | 22,600 | 21,900 | 620,600 | 13,901,440,000 |
17/01/2024 | 22,100 | -0.40 ▼ | -1.81 | 22,500 | 22,600 | 21,800 | 619,400 | 13,688,740,000 |
16/01/2024 | 22,500 | 1.40 ▲ | 6.22 | 21,100 | 22,500 | 21,000 | 994,000 | 22,365,000,000 |
15/01/2024 | 21,100 | -0.50 ▼ | -2.37 | 21,600 | 21,900 | 21,100 | 503,900 | 10,632,290,000 |
12/01/2024 | 21,600 | -0.50 ▼ | -2.31 | 22,100 | 22,200 | 21,600 | 867,200 | 18,731,520,000 |
11/01/2024 | 22,100 | 0.10 ▲ | 0.45 | 22,000 | 22,500 | 21,900 | 802,300 | 17,730,830,000 |
10/01/2024 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 22,500 | 21,900 | 1,037,300 | 22,820,600,000 |
09/01/2024 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 23,100 | 22,400 | 942,500 | 21,206,250,000 |
08/01/2024 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,300 | 22,900 | 588,400 | 13,533,200,000 |
05/01/2024 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,100 | 22,800 | 671,900 | 15,319,320,000 |
04/01/2024 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,400 | 23,000 | 815,100 | 18,747,300,000 |
03/01/2024 | 23,200 | 0.50 ▲ | 2.16 | 22,700 | 23,200 | 22,500 | 645,700 | 14,980,240,000 |
02/01/2024 | 22,700 | -0.40 ▼ | -1.76 | 23,100 | 23,400 | 22,700 | 950,600 | 21,578,620,000 |
29/12/2023 | 23,100 | -0.10 ▼ | -0.43 | 23,200 | 23,400 | 23,100 | 496,700 | 11,473,770,000 |
28/12/2023 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,700 | 23,000 | 694,300 | 16,107,760,000 |
27/12/2023 | 23,300 | -0.10 ▼ | -0.43 | 23,400 | 23,800 | 23,300 | 739,700 | 17,235,010,000 |
26/12/2023 | 23,400 | 0.40 ▲ | 1.71 | 23,000 | 23,500 | 22,900 | 641,900 | 15,020,460,000 |
25/12/2023 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,700 | 22,800 | 1,070,600 | 24,623,800,000 |
22/12/2023 | 22,800 | -0.40 ▼ | -1.75 | 23,200 | 23,400 | 22,500 | 617,900 | 14,088,120,000 |
21/12/2023 | 23,200 | 0.30 ▲ | 1.29 | 22,900 | 23,500 | 22,700 | 621,300 | 14,414,160,000 |
20/12/2023 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,300 | 22,700 | 338,200 | 7,744,780,000 |
19/12/2023 | 23,000 | 0.70 ▲ | 3.04 | 22,300 | 23,100 | 22,100 | 906,600 | 20,851,800,000 |
18/12/2023 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 22,600 | 21,900 | 524,700 | 11,700,810,000 |
15/12/2023 | 22,100 | 0.10 ▲ | 0.45 | 22,000 | 22,500 | 21,000 | 627,200 | 13,861,120,000 |
14/12/2023 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,700 | 21,700 | 871,200 | 19,166,400,000 |
13/12/2023 | 22,100 | -0.80 ▼ | -3.62 | 22,900 | 23,100 | 22,100 | 1,094,300 | 24,184,030,000 |
12/12/2023 | 22,900 | 0.20 ▲ | 0.87 | 22,700 | 23,300 | 22,800 | 678,900 | 15,546,810,000 |
11/12/2023 | 22,700 | -0.30 ▼ | -1.32 | 23,000 | 23,300 | 22,500 | 696,500 | 15,810,550,000 |
08/12/2023 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 24,500 | 22,800 | 1,656,100 | 38,090,300,000 |
07/12/2023 | 23,400 | -0.40 ▼ | -1.71 | 23,800 | 23,900 | 22,200 | 2,181,500 | 51,047,100,000 |
06/12/2023 | 23,800 | 0.30 ▲ | 1.26 | 23,500 | 23,900 | 23,200 | 684,800 | 16,298,240,000 |
05/12/2023 | 23,500 | -0.30 ▼ | -1.28 | 23,800 | 23,800 | 23,400 | 880,400 | 20,689,400,000 |
04/12/2023 | 23,800 | 1.20 ▲ | 5.04 | 22,600 | 24,400 | 22,600 | 1,854,600 | 44,139,480,000 |
01/12/2023 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,700 | 21,900 | 902,000 | 20,385,200,000 |
30/11/2023 | 22,200 | -0.40 ▼ | -1.80 | 22,600 | 23,200 | 22,200 | 1,234,100 | 27,397,020,000 |
29/11/2023 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 23,000 | 22,300 | 1,255,000 | 28,363,000,000 |
28/11/2023 | 22,600 | 1.30 ▲ | 5.75 | 21,300 | 22,800 | 20,800 | 1,989,100 | 44,953,660,000 |
27/11/2023 | 21,300 | -0.20 ▼ | -0.94 | 21,500 | 21,900 | 21,100 | 811,200 | 17,278,560,000 |
24/11/2023 | 21,500 | 0.90 ▲ | 4.19 | 20,600 | 21,500 | 18,700 | 1,658,100 | 35,649,150,000 |
23/11/2023 | 20,600 | -2.20 ▼ | -10.68 | 22,800 | 23,000 | 20,600 | 2,148,800 | 44,265,280,000 |
22/11/2023 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,800 | 22,300 | 1,331,600 | 30,360,480,000 |
21/11/2023 | 22,700 | 0.70 ▲ | 3.08 | 22,000 | 23,400 | 22,000 | 1,972,200 | 44,768,940,000 |
20/11/2023 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,000 | 20,200 | 1,099,100 | 24,180,200,000 |
17/11/2023 | 21,500 | -0.50 ▼ | -2.33 | 22,000 | 22,400 | 21,200 | 2,036,500 | 43,784,750,000 |
16/11/2023 | 22,000 | 0.60 ▲ | 2.73 | 21,400 | 22,000 | 21,000 | 1,161,400 | 25,550,800,000 |
15/11/2023 | 21,400 | -0.40 ▼ | -1.87 | 21,800 | 23,200 | 21,200 | 1,550,000 | 33,170,000,000 |
14/11/2023 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 22,300 | 21,200 | 1,014,600 | 22,118,280,000 |
13/11/2023 | 21,800 | 0.80 ▲ | 3.67 | 21,000 | 22,500 | 21,000 | 1,767,400 | 38,529,320,000 |
10/11/2023 | 21,000 | -0.10 ▼ | -0.48 | 21,100 | 21,800 | 20,700 | 1,644,000 | 34,524,000,000 |
09/11/2023 | 21,100 | 0.60 ▲ | 2.84 | 20,500 | 22,000 | 20,500 | 2,037,100 | 42,982,810,000 |
08/11/2023 | 20,500 | 1.80 ▲ | 8.78 | 18,700 | 20,500 | 18,400 | 1,820,600 | 37,322,300,000 |
07/11/2023 | 18,700 | -0.20 ▼ | -1.07 | 18,900 | 19,200 | 18,500 | 1,102,400 | 20,614,880,000 |
06/11/2023 | 18,900 | 0.50 ▲ | 2.65 | 18,400 | 18,900 | 18,400 | 1,203,000 | 22,736,700,000 |
03/11/2023 | 18,400 | 0.10 ▲ | 0.54 | 18,300 | 18,500 | 17,500 | 1,513,600 | 27,850,240,000 |
02/11/2023 | 18,300 | 1.40 ▲ | 7.65 | 16,900 | 18,400 | 17,100 | 1,213,700 | 22,210,710,000 |
01/11/2023 | 16,900 | 0.60 ▲ | 3.55 | 16,300 | 16,900 | 16,000 | 647,900 | 10,949,510,000 |
31/10/2023 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,900 | 16,000 | 1,040,500 | 16,960,150,000 |
30/10/2023 | 16,500 | -0.70 ▼ | -4.24 | 17,200 | 17,800 | 16,500 | 723,900 | 11,944,350,000 |
27/10/2023 | 17,200 | 0.90 ▲ | 5.23 | 16,300 | 17,300 | 15,600 | 849,700 | 14,614,840,000 |
26/10/2023 | 16,300 | -1.80 ▼ | -11.04 | 18,100 | 18,100 | 16,300 | 2,003,400 | 32,655,420,000 |
25/10/2023 | 18,100 | -0.30 ▼ | -1.66 | 18,400 | 19,100 | 18,000 | 1,064,900 | 19,274,690,000 |
24/10/2023 | 18,400 | 18.40 ▲ | 100.00 | 0 | 18,400 | 17,500 | 717,100 | 13,194,640,000 |
23/10/2023 | 17,900 | -0.20 ▼ | -1.12 | 18,100 | 18,300 | 17,300 | 839,000 | 15,018,100,000 |
20/10/2023 | 18,100 | 1.00 ▲ | 5.52 | 17,100 | 18,200 | 17,000 | 1,075,500 | 19,466,550,000 |
19/10/2023 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,900 | 17,000 | 836,300 | 14,300,730,000 |
18/10/2023 | 17,200 | -1.50 ▼ | -8.72 | 18,700 | 19,000 | 16,900 | 1,918,800 | 33,003,360,000 |
17/10/2023 | 18,700 | -1.60 ▼ | -8.56 | 20,300 | 20,600 | 18,600 | 1,032,300 | 19,304,010,000 |
16/10/2023 | 20,300 | -0.40 ▼ | -1.97 | 20,700 | 21,400 | 20,000 | 1,286,400 | 26,113,920,000 |
13/10/2023 | 20,700 | 0.50 ▲ | 2.42 | 20,200 | 20,700 | 19,500 | 1,242,600 | 25,721,820,000 |
12/10/2023 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,400 | 19,500 | 1,115,400 | 22,531,080,000 |
11/10/2023 | 20,100 | 0.60 ▲ | 2.99 | 19,500 | 20,100 | 19,200 | 988,500 | 19,868,850,000 |
10/10/2023 | 19,500 | -0.20 ▼ | -1.03 | 19,700 | 20,300 | 19,500 | 1,425,700 | 27,801,150,000 |
09/10/2023 | 19,700 | 1.20 ▲ | 6.09 | 18,500 | 19,700 | 18,300 | 1,322,500 | 26,053,250,000 |
06/10/2023 | 18,500 | 0.60 ▲ | 3.24 | 17,900 | 18,500 | 17,400 | 917,600 | 16,975,600,000 |
05/10/2023 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,600 | 17,800 | 885,300 | 15,846,870,000 |
04/10/2023 | 18,000 | 0.20 ▲ | 1.11 | 17,800 | 18,700 | 16,800 | 1,245,200 | 22,413,600,000 |
03/10/2023 | 17,800 | -1.90 ▼ | -10.67 | 19,700 | 19,700 | 17,800 | 1,823,000 | 32,449,400,000 |
02/10/2023 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 20,400 | 19,400 | 806,400 | 15,886,080,000 |
29/09/2023 | 19,700 | -0.50 ▼ | -2.54 | 20,200 | 20,800 | 19,700 | 984,100 | 19,386,770,000 |
28/09/2023 | 20,200 | 0.50 ▲ | 2.48 | 19,700 | 20,700 | 19,100 | 1,253,900 | 25,328,780,000 |
27/09/2023 | 19,700 | 0.80 ▲ | 4.06 | 18,900 | 19,700 | 17,900 | 1,229,700 | 24,225,090,000 |
26/09/2023 | 18,900 | -2.00 ▼ | -10.58 | 20,900 | 20,600 | 18,900 | 2,088,500 | 39,472,650,000 |
21/09/2023 | 22,900 | 0.70 ▲ | 3.06 | 22,200 | 24,300 | 22,000 | 1,806,800 | 41,375,720,000 |
20/09/2023 | 22,200 | -0.10 ▼ | -0.45 | 22,300 | 22,700 | 21,900 | 797,400 | 17,702,280,000 |
19/09/2023 | 20,800 | 0.20 ▲ | 0.96 | 20,600 | 21,000 | 20,600 | 61,200 | 1,272,960,000 |
18/09/2023 | 20,600 | 0.20 ▲ | 0.97 | 20,400 | 21,500 | 20,100 | 1,322,400 | 27,241,440,000 |
15/09/2023 | 20,400 | 0.40 ▲ | 1.96 | 20,000 | 20,800 | 19,800 | 685,400 | 13,982,160,000 |
14/09/2023 | 20,000 | -0.60 ▼ | -3.00 | 20,600 | 20,600 | 19,700 | 981,300 | 19,626,000,000 |
13/09/2023 | 20,600 | 1.30 ▲ | 6.31 | 19,300 | 21,200 | 19,300 | 1,683,700 | 34,684,220,000 |
12/09/2023 | 19,300 | 1.10 ▲ | 5.70 | 18,200 | 19,300 | 18,200 | 1,001,900 | 19,336,670,000 |
11/09/2023 | 18,200 | -0.80 ▼ | -4.40 | 19,000 | 19,500 | 18,200 | 1,231,100 | 22,406,020,000 |
08/09/2023 | 19,000 | 0.50 ▲ | 2.63 | 18,500 | 19,400 | 18,300 | 1,407,000 | 26,733,000,000 |
07/09/2023 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 19,200 | 18,500 | 1,148,600 | 21,249,100,000 |
06/09/2023 | 18,500 | 1.60 ▲ | 8.65 | 16,900 | 18,500 | 16,700 | 1,683,000 | 31,135,500,000 |
05/09/2023 | 16,900 | 0.60 ▲ | 3.55 | 16,300 | 17,900 | 16,700 | 677,800 | 11,454,820,000 |
31/08/2023 | 17,900 | 0.20 ▲ | 1.12 | 17,700 | 18,500 | 17,800 | 979,800 | 17,538,420,000 |
30/08/2023 | 17,700 | 0.40 ▲ | 2.26 | 17,300 | 17,700 | 17,300 | 476,700 | 8,437,590,000 |
29/08/2023 | 17,300 | -0.20 ▼ | -1.16 | 17,500 | 17,700 | 17,200 | 449,000 | 7,767,700,000 |
28/08/2023 | 17,500 | 0.60 ▲ | 3.43 | 16,900 | 17,500 | 16,900 | 761,700 | 13,329,750,000 |
25/08/2023 | 16,900 | -0.20 ▼ | -1.18 | 17,100 | 17,300 | 16,800 | 499,900 | 8,448,310,000 |
24/08/2023 | 17,100 | 0.50 ▲ | 2.92 | 16,600 | 17,100 | 16,600 | 505,900 | 8,650,890,000 |
23/08/2023 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 17,100 | 16,000 | 601,700 | 9,988,220,000 |
22/08/2023 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,800 | 15,300 | 843,000 | 13,993,800,000 |
21/08/2023 | 16,600 | -0.40 ▼ | -2.41 | 17,000 | 17,200 | 16,300 | 620,500 | 10,300,300,000 |
18/08/2023 | 17,700 | 17.70 ▲ | 100.00 | 0 | 18,800 | 17,300 | 851,100 | 15,064,470,000 |
17/08/2023 | 18,800 | -0.30 ▼ | -1.60 | 19,100 | 19,500 | 18,800 | 975,400 | 18,337,520,000 |
16/08/2023 | 19,000 | 19.00 ▲ | 100.00 | 0 | 19,400 | 19,000 | 59,400 | 1,128,600,000 |
15/08/2023 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,700 | 18,900 | 945,700 | 18,346,580,000 |
14/08/2023 | 19,500 | 0.40 ▲ | 2.05 | 19,100 | 20,000 | 19,200 | 1,303,800 | 25,424,100,000 |
11/08/2023 | 19,100 | 0.70 ▲ | 3.66 | 18,400 | 19,300 | 17,900 | 1,128,700 | 21,558,170,000 |
10/08/2023 | 18,400 | -0.30 ▼ | -1.63 | 18,700 | 19,000 | 18,300 | 609,400 | 11,212,960,000 |
09/08/2023 | 18,700 | 0.40 ▲ | 2.14 | 18,300 | 18,800 | 18,100 | 1,081,100 | 20,216,570,000 |
08/08/2023 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,600 | 18,200 | 660,100 | 12,079,830,000 |
07/08/2023 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,500 | 18,100 | 448,100 | 8,200,230,000 |
04/08/2023 | 18,200 | 0.40 ▲ | 2.20 | 17,800 | 18,200 | 17,700 | 476,000 | 8,663,200,000 |
03/08/2023 | 17,800 | -0.40 ▼ | -2.25 | 18,200 | 18,300 | 17,500 | 802,100 | 14,277,380,000 |
02/08/2023 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,300 | 17,800 | 458,800 | 8,350,160,000 |
01/08/2023 | 18,000 | -0.40 ▼ | -2.22 | 18,400 | 18,600 | 17,000 | 491,400 | 8,845,200,000 |
31/07/2023 | 18,400 | -0.60 ▼ | -3.26 | 19,000 | 19,100 | 18,200 | 1,342,100 | 24,694,640,000 |
28/07/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,300 | 18,900 | 581,000 | 11,039,000,000 |
27/07/2023 | 19,000 | 19.00 ▲ | 100.00 | 0 | 19,300 | 18,700 | 748,200 | 14,215,800,000 |
26/07/2023 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,500 | 19,000 | 778,900 | 14,954,880,000 |
25/07/2023 | 19,100 | -0.20 ▼ | -1.05 | 19,300 | 19,700 | 19,100 | 719,100 | 13,734,810,000 |
24/07/2023 | 19,300 | -0.20 ▼ | -1.04 | 19,500 | 19,800 | 19,200 | 543,200 | 10,483,760,000 |
21/07/2023 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 19,600 | 19,200 | 612,500 | 11,943,750,000 |
20/07/2023 | 19,400 | 0.60 ▲ | 3.09 | 18,800 | 19,400 | 18,700 | 651,400 | 12,637,160,000 |
19/07/2023 | 18,800 | -0.30 ▼ | -1.60 | 19,100 | 19,300 | 18,800 | 830,900 | 15,620,920,000 |
18/07/2023 | 19,100 | -0.10 ▼ | -0.52 | 19,200 | 19,500 | 19,000 | 603,600 | 11,528,760,000 |
17/07/2023 | 19,200 | -0.20 ▼ | -1.04 | 19,400 | 19,700 | 19,000 | 745,800 | 14,319,360,000 |
14/07/2023 | 19,400 | 0.70 ▲ | 3.61 | 18,700 | 19,500 | 18,500 | 1,403,400 | 27,225,960,000 |
13/07/2023 | 18,700 | 0.40 ▲ | 2.14 | 18,300 | 18,800 | 18,300 | 728,900 | 13,630,430,000 |
12/07/2023 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 18,700 | 17,800 | 576,400 | 10,548,120,000 |
11/07/2023 | 18,400 | -0.40 ▼ | -2.17 | 18,800 | 18,900 | 18,400 | 862,700 | 15,873,680,000 |
10/07/2023 | 18,800 | 0.20 ▲ | 1.06 | 18,600 | 19,100 | 18,400 | 969,500 | 18,226,600,000 |
07/07/2023 | 18,600 | 0.80 ▲ | 4.30 | 17,800 | 18,700 | 17,600 | 1,115,700 | 20,752,020,000 |
06/07/2023 | 17,800 | -0.60 ▼ | -3.37 | 18,400 | 18,500 | 17,800 | 628,300 | 11,183,740,000 |
05/07/2023 | 18,400 | 0.30 ▲ | 1.63 | 18,100 | 18,600 | 18,100 | 841,200 | 15,478,080,000 |
04/07/2023 | 18,100 | 0.60 ▲ | 3.31 | 17,500 | 18,200 | 17,500 | 597,300 | 10,811,130,000 |
03/07/2023 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,900 | 17,400 | 429,600 | 7,518,000,000 |
30/06/2023 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,200 | 17,500 | 592,400 | 10,426,240,000 |
29/06/2023 | 18,000 | -0.30 ▼ | -1.67 | 18,300 | 18,400 | 18,000 | 623,800 | 11,228,400,000 |
28/06/2023 | 18,300 | -0.40 ▼ | -2.19 | 18,700 | 19,000 | 18,200 | 878,900 | 16,083,870,000 |
27/06/2023 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 19,000 | 18,000 | 800,100 | 14,961,870,000 |
26/06/2023 | 18,700 | -0.30 ▼ | -1.60 | 19,000 | 19,100 | 17,800 | 1,011,700 | 18,918,790,000 |
23/06/2023 | 19,000 | 0.40 ▲ | 2.11 | 18,600 | 19,200 | 18,500 | 993,800 | 18,882,200,000 |
22/06/2023 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,800 | 18,300 | 867,000 | 16,126,200,000 |
21/06/2023 | 18,500 | 18.50 ▲ | 100.00 | 0 | 18,600 | 17,900 | 1,039,900 | 19,238,150,000 |
20/06/2023 | 18,000 | 0.80 ▲ | 4.44 | 17,200 | 18,000 | 17,200 | 965,200 | 17,373,600,000 |
19/06/2023 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,700 | 17,200 | 607,900 | 10,455,880,000 |
16/06/2023 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 18,000 | 17,300 | 739,000 | 12,858,600,000 |
15/06/2023 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,600 | 17,000 | 684,500 | 11,910,300,000 |
14/06/2023 | 17,300 | -0.80 ▼ | -4.62 | 18,100 | 18,300 | 17,200 | 906,600 | 15,684,180,000 |
13/06/2023 | 18,100 | 0.30 ▲ | 1.66 | 17,800 | 18,700 | 17,600 | 1,562,100 | 28,274,010,000 |
12/06/2023 | 17,800 | -0.50 ▼ | -2.81 | 18,300 | 18,500 | 17,300 | 1,222,800 | 21,765,840,000 |
09/06/2023 | 18,300 | 1.10 ▲ | 6.01 | 17,200 | 18,300 | 17,000 | 1,436,800 | 26,293,440,000 |
08/06/2023 | 17,200 | -0.50 ▼ | -2.91 | 17,700 | 18,400 | 17,200 | 863,100 | 14,845,320,000 |
07/06/2023 | 17,700 | 1.60 ▲ | 9.04 | 16,100 | 17,700 | 16,000 | 2,305,300 | 40,803,810,000 |
06/06/2023 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,400 | 16,000 | 701,200 | 11,289,320,000 |
05/06/2023 | 16,300 | 0.30 ▲ | 1.84 | 16,000 | 16,600 | 16,000 | 813,900 | 13,266,570,000 |
02/06/2023 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,700 | 15,500 | 991,800 | 15,868,800,000 |
01/06/2023 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,700 | 15,900 | 890,300 | 14,511,890,000 |
31/05/2023 | 16,500 | 0.20 ▲ | 1.21 | 16,300 | 16,800 | 16,100 | 919,800 | 15,176,700,000 |
30/05/2023 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,400 | 15,900 | 999,000 | 16,283,700,000 |
29/05/2023 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,500 | 15,700 | 1,032,200 | 16,721,640,000 |
26/05/2023 | 16,000 | 0.70 ▲ | 4.38 | 15,300 | 16,300 | 15,200 | 1,654,600 | 26,473,600,000 |
25/05/2023 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,600 | 14,900 | 792,500 | 12,125,250,000 |
24/05/2023 | 15,000 | 15.00 ▲ | 100.00 | 0 | 15,400 | 15,000 | 1,147,400 | 17,211,000,000 |
23/05/2023 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,800 | 15,000 | 1,202,200 | 18,273,440,000 |
22/05/2023 | 15,700 | 0.50 ▲ | 3.18 | 15,200 | 15,800 | 15,200 | 1,223,600 | 19,210,520,000 |
19/05/2023 | 15,200 | 0.70 ▲ | 4.61 | 14,500 | 15,800 | 14,400 | 1,705,500 | 25,923,600,000 |
18/05/2023 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,800 | 14,500 | 578,400 | 8,386,800,000 |
17/05/2023 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 15,200 | 14,500 | 789,400 | 11,525,240,000 |
16/05/2023 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,100 | 14,400 | 916,800 | 13,752,000,000 |
15/05/2023 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 15,200 | 14,500 | 851,800 | 12,351,100,000 |
12/05/2023 | 15,100 | 15.10 ▲ | 100.00 | 0 | 15,300 | 14,500 | 704,600 | 10,639,460,000 |
11/05/2023 | 14,600 | 0.80 ▲ | 5.48 | 13,800 | 14,700 | 13,600 | 1,797,500 | 26,243,500,000 |
10/05/2023 | 13,800 | 0.60 ▲ | 4.35 | 13,200 | 13,900 | 13,100 | 1,657,700 | 22,876,260,000 |
09/05/2023 | 13,200 | 0.50 ▲ | 3.79 | 12,700 | 13,200 | 12,700 | 1,095,800 | 14,464,560,000 |
08/05/2023 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,700 | 12,500 | 295,300 | 3,750,310,000 |
05/05/2023 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,600 | 12,300 | 250,400 | 3,130,000,000 |
04/05/2023 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,500 | 12,300 | 241,200 | 2,990,880,000 |
28/04/2023 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,300 | 335,600 | 4,195,000,000 |
27/04/2023 | 12,400 | -0.30 ▼ | -2.42 | 12,700 | 12,800 | 12,400 | 217,500 | 2,697,000,000 |
26/04/2023 | 12,700 | 0.40 ▲ | 3.15 | 12,300 | 12,700 | 12,100 | 528,300 | 6,709,410,000 |
25/04/2023 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,500 | 12,000 | 462,700 | 5,691,210,000 |
24/04/2023 | 12,100 | -0.30 ▼ | -2.48 | 12,400 | 12,400 | 12,000 | 373,400 | 4,518,140,000 |
21/04/2023 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,400 | 12,000 | 367,600 | 4,558,240,000 |
20/04/2023 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,500 | 12,200 | 542,300 | 6,616,060,000 |
19/04/2023 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 12,800 | 12,500 | 575,900 | 7,198,750,000 |
18/04/2023 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,500 | 397,700 | 5,090,560,000 |
17/04/2023 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,900 | 12,500 | 408,400 | 5,227,520,000 |
14/04/2023 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 13,100 | 12,700 | 585,300 | 7,433,310,000 |
13/04/2023 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,500 | 481,300 | 6,208,770,000 |
12/04/2023 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,100 | 12,800 | 426,300 | 5,499,270,000 |
11/04/2023 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,100 | 12,700 | 580,200 | 7,542,600,000 |
10/04/2023 | 12,800 | -0.60 ▼ | -4.69 | 13,400 | 13,500 | 12,800 | 979,500 | 12,537,600,000 |
07/04/2023 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,600 | 13,000 | 664,400 | 8,902,960,000 |
06/04/2023 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,900 | 13,400 | 1,778,300 | 24,007,050,000 |
05/04/2023 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 13,100 | 780,200 | 10,454,680,000 |
04/04/2023 | 13,300 | 0.70 ▲ | 5.26 | 12,600 | 13,300 | 12,700 | 1,863,200 | 24,780,560,000 |
03/04/2023 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,400 | 382,500 | 4,819,500,000 |
31/03/2023 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,200 | 501,700 | 6,321,420,000 |
30/03/2023 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 13,000 | 12,500 | 504,000 | 6,400,800,000 |
29/03/2023 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 13,000 | 12,400 | 624,100 | 7,988,480,000 |
28/03/2023 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,700 | 12,400 | 293,700 | 3,700,620,000 |
27/03/2023 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,700 | 12,300 | 194,300 | 2,448,180,000 |
24/03/2023 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,600 | 12,400 | 230,800 | 2,861,920,000 |
23/03/2023 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,100 | 220,700 | 2,758,750,000 |
22/03/2023 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,600 | 12,300 | 141,600 | 1,770,000,000 |
21/03/2023 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,500 | 12,100 | 442,800 | 5,490,720,000 |
20/03/2023 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,700 | 12,100 | 401,200 | 4,934,760,000 |
17/03/2023 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,800 | 12,500 | 212,900 | 2,661,250,000 |
16/03/2023 | 12,600 | -0.40 ▼ | -3.17 | 13,000 | 13,600 | 12,500 | 379,700 | 4,784,220,000 |
15/03/2023 | 13,000 | 0.60 ▲ | 4.62 | 12,400 | 13,000 | 12,600 | 523,300 | 6,802,900,000 |
14/03/2023 | 12,400 | -0.30 ▼ | -2.42 | 12,700 | 12,800 | 11,900 | 996,400 | 12,355,360,000 |
13/03/2023 | 12,700 | -0.30 ▼ | -2.36 | 13,000 | 13,000 | 12,600 | 665,100 | 8,446,770,000 |
10/03/2023 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,300 | 12,700 | 700,900 | 9,111,700,000 |
09/03/2023 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,600 | 13,100 | 675,800 | 8,920,560,000 |
08/03/2023 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,000 | 391,800 | 5,210,940,000 |
07/03/2023 | 13,200 | 0.50 ▲ | 3.79 | 12,700 | 13,500 | 11,600 | 1,083,200 | 14,298,240,000 |
06/03/2023 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 13,100 | 12,600 | 153,000 | 1,943,100,000 |
03/03/2023 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 13,100 | 12,500 | 1,125,200 | 14,177,520,000 |
02/03/2023 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,800 | 12,400 | 177,200 | 2,215,000,000 |
01/03/2023 | 12,700 | 0.90 ▲ | 7.09 | 11,800 | 12,700 | 11,700 | 388,600 | 4,935,220,000 |
28/02/2023 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,400 | 11,800 | 310,400 | 3,662,720,000 |
27/02/2023 | 11,800 | -0.70 ▼ | -5.93 | 12,500 | 12,500 | 11,800 | 438,000 | 5,168,400,000 |
24/02/2023 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 13,100 | 12,500 | 398,200 | 4,977,500,000 |
23/02/2023 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,100 | 584,600 | 7,482,880,000 |
22/02/2023 | 12,800 | -0.30 ▼ | -2.34 | 13,100 | 13,500 | 12,700 | 1,195,400 | 15,301,120,000 |
21/02/2023 | 13,100 | -0.20 ▼ | -1.53 | 13,300 | 13,600 | 13,100 | 760,600 | 9,963,860,000 |
20/02/2023 | 13,300 | 0.40 ▲ | 3.01 | 12,900 | 13,300 | 12,900 | 797,800 | 10,610,740,000 |
17/02/2023 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,200 | 12,700 | 495,800 | 6,395,820,000 |
16/02/2023 | 13,100 | 0.50 ▲ | 3.82 | 12,600 | 13,200 | 12,500 | 915,100 | 11,987,810,000 |
15/02/2023 | 12,600 | 0.50 ▲ | 3.97 | 12,100 | 12,700 | 12,000 | 614,600 | 7,743,960,000 |
14/02/2023 | 12,100 | 0.50 ▲ | 4.13 | 11,600 | 12,200 | 11,600 | 321,300 | 3,887,730,000 |
13/02/2023 | 11,600 | -0.60 ▼ | -5.17 | 12,200 | 12,100 | 11,400 | 508,200 | 5,895,120,000 |
10/02/2023 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 11,800 | 384,200 | 4,687,240,000 |
09/02/2023 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,000 | 284,800 | 3,474,560,000 |
08/02/2023 | 12,200 | 0.60 ▲ | 4.92 | 11,600 | 12,500 | 11,300 | 592,000 | 7,222,400,000 |
07/02/2023 | 11,600 | -0.70 ▼ | -6.03 | 12,300 | 12,500 | 11,400 | 615,600 | 7,140,960,000 |
06/02/2023 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 13,600 | 12,100 | 428,100 | 5,265,630,000 |
03/02/2023 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,800 | 12,300 | 366,600 | 4,545,840,000 |
02/02/2023 | 12,400 | -0.30 ▼ | -2.42 | 12,700 | 13,000 | 12,300 | 741,400 | 9,193,360,000 |
01/02/2023 | 12,700 | -0.80 ▼ | -6.30 | 13,500 | 13,900 | 12,500 | 1,294,600 | 16,441,420,000 |
31/01/2023 | 13,500 | 0.20 ▲ | 1.48 | 13,300 | 13,500 | 12,500 | 553,400 | 7,470,900,000 |
30/01/2023 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,700 | 13,000 | 930,100 | 12,370,330,000 |
27/01/2023 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,500 | 13,000 | 630,300 | 8,193,900,000 |
19/01/2023 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,300 | 12,700 | 822,200 | 10,688,600,000 |
18/01/2023 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,700 | 13,100 | 521,600 | 6,885,120,000 |
17/01/2023 | 13,500 | 0.90 ▲ | 6.67 | 12,600 | 13,500 | 12,700 | 808,400 | 10,913,400,000 |
16/01/2023 | 12,600 | 0.40 ▲ | 3.17 | 12,200 | 12,800 | 12,100 | 521,700 | 6,573,420,000 |
13/01/2023 | 12,200 | -0.40 ▼ | -3.28 | 12,600 | 13,000 | 12,100 | 601,500 | 7,338,300,000 |
12/01/2023 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,300 | 457,000 | 5,758,200,000 |
11/01/2023 | 12,600 | 0.40 ▲ | 3.17 | 12,200 | 13,100 | 12,200 | 937,000 | 11,806,200,000 |
10/01/2023 | 12,200 | 0.40 ▲ | 3.28 | 11,800 | 12,500 | 11,400 | 948,900 | 11,576,580,000 |
09/01/2023 | 11,800 | 0.40 ▲ | 3.39 | 11,400 | 11,900 | 11,500 | 913,600 | 10,780,480,000 |
06/01/2023 | 11,400 | -0.50 ▼ | -4.39 | 11,900 | 12,000 | 11,400 | 559,700 | 6,380,580,000 |
05/01/2023 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 12,100 | 10,500 | 964,100 | 11,472,790,000 |
04/01/2023 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 12,200 | 11,400 | 786,400 | 9,122,240,000 |
03/01/2023 | 11,600 | 1.00 ▲ | 8.62 | 10,600 | 11,600 | 10,600 | 616,900 | 7,156,040,000 |
30/12/2022 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,800 | 10,200 | 652,000 | 6,911,200,000 |
29/12/2022 | 10,500 | -0.50 ▼ | -4.76 | 11,000 | 11,000 | 10,400 | 460,900 | 4,839,450,000 |
28/12/2022 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,100 | 10,800 | 489,600 | 5,385,600,000 |
27/12/2022 | 10,800 | 0.90 ▲ | 8.33 | 9,900 | 10,800 | 9,600 | 657,600 | 7,102,080,000 |
26/12/2022 | 9,900 | -1.10 ▼ | -11.11 | 11,000 | 11,100 | 9,900 | 1,235,900 | 12,235,410,000 |
23/12/2022 | 11,000 | -0.50 ▼ | -4.55 | 11,500 | 11,400 | 10,600 | 540,600 | 5,946,600,000 |
22/12/2022 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,900 | 10,800 | 559,100 | 6,429,650,000 |
21/12/2022 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,800 | 10,400 | 810,700 | 9,323,050,000 |
20/12/2022 | 11,500 | -1.00 ▼ | -8.70 | 12,500 | 12,600 | 11,300 | 2,213,600 | 25,456,400,000 |
19/12/2022 | 12,500 | 0.80 ▲ | 6.40 | 11,700 | 12,800 | 12,000 | 1,311,000 | 16,387,500,000 |
15/12/2022 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,900 | 10,300 | 364,600 | 3,901,220,000 |
14/12/2022 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,900 | 10,500 | 437,300 | 4,635,380,000 |
13/12/2022 | 10,400 | 0.40 ▲ | 3.85 | 10,000 | 10,400 | 9,700 | 379,300 | 3,944,720,000 |
12/12/2022 | 10,000 | -0.50 ▼ | -5.00 | 10,500 | 11,000 | 9,900 | 718,800 | 7,188,000,000 |
09/12/2022 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,800 | 9,900 | 461,100 | 4,841,550,000 |
08/12/2022 | 10,300 | 0.80 ▲ | 7.77 | 9,500 | 10,400 | 9,000 | 562,000 | 5,788,600,000 |
07/12/2022 | 9,500 | -1.00 ▼ | -10.53 | 10,500 | 10,300 | 9,500 | 1,097,000 | 10,421,500,000 |
06/12/2022 | 10,500 | -1.10 ▼ | -10.48 | 11,600 | 11,600 | 10,500 | 1,100,800 | 11,558,400,000 |
05/12/2022 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,800 | 11,300 | 677,600 | 7,860,160,000 |
02/12/2022 | 11,200 | 0.40 ▲ | 3.57 | 10,800 | 11,300 | 10,300 | 734,300 | 8,224,160,000 |
01/12/2022 | 10,800 | 0.20 ▲ | 1.85 | 10,600 | 11,600 | 10,700 | 924,300 | 9,982,440,000 |
30/11/2022 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,700 | 10,000 | 680,600 | 7,214,360,000 |
29/11/2022 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 11,000 | 9,200 | 777,800 | 8,089,120,000 |
28/11/2022 | 10,200 | 0.90 ▲ | 8.82 | 9,300 | 10,200 | 9,500 | 812,000 | 8,282,400,000 |
25/11/2022 | 9,300 | 0.80 ▲ | 8.60 | 8,500 | 9,300 | 8,500 | 925,300 | 8,605,290,000 |
24/11/2022 | 8,500 | 0.60 ▲ | 7.06 | 7,900 | 8,600 | 7,400 | 457,900 | 3,892,150,000 |
23/11/2022 | 7,900 | -0.50 ▼ | -6.33 | 8,400 | 8,800 | 7,900 | 363,500 | 2,871,650,000 |
22/11/2022 | 8,400 | -0.60 ▼ | -7.14 | 9,000 | 9,600 | 8,400 | 925,800 | 7,776,720,000 |
21/11/2022 | 9,000 | 0.80 ▲ | 8.89 | 8,200 | 9,000 | 8,400 | 736,300 | 6,626,700,000 |
18/11/2022 | 8,200 | 1.30 ▲ | 15.85 | 6,900 | 8,200 | 6,800 | 1,023,100 | 8,389,420,000 |
17/11/2022 | 7,500 | 0.60 ▲ | 8.00 | 6,900 | 7,500 | 6,300 | 458,700 | 3,440,250,000 |
16/11/2022 | 6,900 | 0.60 ▲ | 8.70 | 6,300 | 6,900 | 5,800 | 587,800 | 4,055,820,000 |
15/11/2022 | 6,300 | -0.60 ▼ | -9.52 | 6,900 | 7,000 | 6,300 | 882,200 | 5,557,860,000 |
14/11/2022 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,500 | 324,700 | 2,240,430,000 |
11/11/2022 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 6,300 | 541,900 | 3,793,300,000 |
10/11/2022 | 6,900 | -0.70 ▼ | -10.14 | 7,600 | 7,500 | 6,900 | 489,600 | 3,378,240,000 |
09/11/2022 | 7,600 | -0.30 ▼ | -3.95 | 7,900 | 8,200 | 7,200 | 262,800 | 1,997,280,000 |
08/11/2022 | 7,900 | -0.30 ▼ | -3.80 | 8,200 | 8,200 | 7,500 | 354,300 | 2,798,970,000 |
07/11/2022 | 8,200 | -0.90 ▼ | -10.98 | 9,100 | 9,200 | 8,200 | 397,400 | 3,258,680,000 |
04/11/2022 | 9,100 | -0.90 ▼ | -9.89 | 10,000 | 10,000 | 9,100 | 392,200 | 3,569,020,000 |
03/11/2022 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,400 | 9,800 | 139,800 | 1,398,000,000 |
02/11/2022 | 10,300 | 0.30 ▲ | 2.91 | 10,000 | 10,600 | 10,000 | 497,500 | 5,124,250,000 |
01/11/2022 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,300 | 9,500 | 287,300 | 2,873,000,000 |
31/10/2022 | 9,800 | -1.00 ▼ | -10.20 | 10,800 | 10,800 | 9,800 | 611,900 | 5,996,620,000 |
28/10/2022 | 10,800 | -0.50 ▼ | -4.63 | 11,300 | 11,500 | 10,800 | 250,000 | 2,700,000,000 |
27/10/2022 | 11,300 | 0.80 ▲ | 7.08 | 10,500 | 11,400 | 9,500 | 228,100 | 2,577,530,000 |
26/10/2022 | 10,500 | -0.70 ▼ | -6.67 | 11,200 | 11,200 | 10,500 | 87,000 | 913,500,000 |
25/10/2022 | 11,200 | -0.50 ▼ | -4.46 | 11,700 | 12,400 | 10,600 | 590,200 | 6,610,240,000 |
24/10/2022 | 11,700 | -1.20 ▼ | -10.26 | 12,900 | 13,400 | 11,700 | 271,300 | 3,174,210,000 |
21/10/2022 | 12,900 | -1.40 ▼ | -10.85 | 14,300 | 14,400 | 12,900 | 632,900 | 8,164,410,000 |
20/10/2022 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,400 | 14,100 | 119,000 | 1,701,700,000 |
19/10/2022 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,500 | 13,900 | 75,400 | 1,070,680,000 |
18/10/2022 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,600 | 14,000 | 245,200 | 3,506,360,000 |
17/10/2022 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,300 | 13,500 | 200,900 | 2,832,690,000 |
14/10/2022 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 15,300 | 13,100 | 334,000 | 4,776,200,000 |
13/10/2022 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,600 | 14,000 | 204,400 | 2,963,800,000 |
12/10/2022 | 14,300 | 1.00 ▲ | 6.99 | 13,300 | 14,600 | 13,300 | 371,000 | 5,305,300,000 |
11/10/2022 | 13,300 | -1.40 ▼ | -10.53 | 14,700 | 14,900 | 13,300 | 396,600 | 5,274,780,000 |
07/10/2022 | 14,000 | -0.90 ▼ | -6.43 | 14,900 | 15,100 | 13,500 | 341,000 | 4,774,000,000 |
06/10/2022 | 14,900 | -0.90 ▼ | -6.04 | 15,800 | 16,100 | 14,300 | 326,900 | 4,870,810,000 |
05/10/2022 | 15,800 | 1.00 ▲ | 6.33 | 14,800 | 15,800 | 15,000 | 282,000 | 4,455,600,000 |
04/10/2022 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 16,300 | 14,600 | 321,200 | 4,753,760,000 |
03/10/2022 | 14,900 | -1.60 ▼ | -10.74 | 16,500 | 16,900 | 14,900 | 279,700 | 4,167,530,000 |
30/09/2022 | 16,500 | 0.20 ▲ | 1.21 | 16,300 | 16,900 | 15,000 | 406,300 | 6,703,950,000 |
29/09/2022 | 16,300 | -0.50 ▼ | -3.07 | 16,800 | 17,500 | 16,300 | 301,200 | 4,909,560,000 |
28/09/2022 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,200 | 16,400 | 357,000 | 5,997,600,000 |
27/09/2022 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,500 | 16,600 | 361,300 | 6,142,100,000 |
26/09/2022 | 16,800 | -1.70 ▼ | -10.12 | 18,500 | 18,200 | 16,700 | 563,300 | 9,463,440,000 |
23/09/2022 | 18,500 | -0.40 ▼ | -2.16 | 18,900 | 19,100 | 18,500 | 356,200 | 6,589,700,000 |
22/09/2022 | 18,900 | 0.40 ▲ | 2.12 | 18,500 | 19,000 | 17,900 | 397,400 | 7,510,860,000 |
21/09/2022 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,800 | 17,000 | 322,400 | 5,964,400,000 |
20/09/2022 | 18,500 | 0.50 ▲ | 2.70 | 18,000 | 18,500 | 17,300 | 537,400 | 9,941,900,000 |
19/09/2022 | 18,000 | -1.70 ▼ | -9.44 | 19,700 | 20,200 | 17,800 | 1,114,800 | 20,066,400,000 |
16/09/2022 | 19,700 | -2.00 ▼ | -10.15 | 21,700 | 21,600 | 19,700 | 750,400 | 14,782,880,000 |
15/09/2022 | 21,700 | 0.40 ▲ | 1.84 | 21,300 | 21,900 | 21,100 | 466,300 | 10,118,710,000 |
14/09/2022 | 21,300 | -0.10 ▼ | -0.47 | 21,400 | 21,400 | 19,400 | 789,400 | 16,814,220,000 |
13/09/2022 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,800 | 20,800 | 624,400 | 13,362,160,000 |
12/09/2022 | 21,500 | 0.90 ▲ | 4.19 | 20,600 | 22,300 | 20,800 | 663,000 | 14,254,500,000 |
09/09/2022 | 20,600 | 1.60 ▲ | 7.77 | 19,000 | 20,600 | 19,000 | 1,436,400 | 29,589,840,000 |
08/09/2022 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,400 | 18,500 | 481,400 | 9,146,600,000 |
07/09/2022 | 18,800 | 0.30 ▲ | 1.60 | 18,500 | 19,400 | 18,500 | 799,600 | 15,032,480,000 |
06/09/2022 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 20,000 | 18,500 | 421,400 | 7,795,900,000 |
05/09/2022 | 19,000 | 1.60 ▲ | 8.42 | 17,400 | 19,100 | 17,400 | 704,500 | 13,385,500,000 |
31/08/2022 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,700 | 17,000 | 144,800 | 2,519,520,000 |
30/08/2022 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,800 | 17,200 | 114,700 | 1,984,310,000 |
29/08/2022 | 17,300 | -0.50 ▼ | -2.89 | 17,800 | 17,700 | 16,800 | 205,600 | 3,556,880,000 |
26/08/2022 | 17,800 | -0.40 ▼ | -2.25 | 18,200 | 18,500 | 17,800 | 128,700 | 2,290,860,000 |
25/08/2022 | 18,200 | 0.60 ▲ | 3.30 | 17,600 | 18,300 | 17,500 | 365,900 | 6,659,380,000 |
24/08/2022 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,800 | 17,600 | 103,600 | 1,823,360,000 |
23/08/2022 | 17,500 | 0.20 ▲ | 1.14 | 17,300 | 17,600 | 17,100 | 104,100 | 1,821,750,000 |
22/08/2022 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,600 | 17,100 | 136,900 | 2,368,370,000 |
19/08/2022 | 17,300 | -0.60 ▼ | -3.47 | 17,900 | 18,000 | 17,200 | 313,100 | 5,416,630,000 |
18/08/2022 | 17,900 | -0.20 ▼ | -1.12 | 18,100 | 18,200 | 17,800 | 176,500 | 3,159,350,000 |
17/08/2022 | 18,100 | -0.40 ▼ | -2.21 | 18,500 | 18,600 | 18,000 | 205,700 | 3,723,170,000 |
16/08/2022 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,900 | 18,200 | 211,000 | 3,903,500,000 |
15/08/2022 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 19,100 | 18,300 | 230,200 | 4,212,660,000 |
12/08/2022 | 18,400 | 0.60 ▲ | 3.26 | 17,800 | 18,800 | 17,500 | 367,300 | 6,758,320,000 |
11/08/2022 | 17,800 | -0.40 ▼ | -2.25 | 18,200 | 18,500 | 17,700 | 193,400 | 3,442,520,000 |
10/08/2022 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,300 | 18,000 | 109,700 | 1,996,540,000 |
09/08/2022 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,800 | 18,200 | 260,500 | 4,767,150,000 |
08/08/2022 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,500 | 17,800 | 217,400 | 3,956,680,000 |
05/08/2022 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 17,400 | 141,900 | 2,554,200,000 |
04/08/2022 | 17,900 | -0.40 ▼ | -2.23 | 18,300 | 18,700 | 17,600 | 231,800 | 4,149,220,000 |
03/08/2022 | 18,300 | 1.10 ▲ | 6.01 | 17,200 | 18,500 | 16,900 | 350,400 | 6,412,320,000 |
02/08/2022 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 17,400 | 17,000 | 172,200 | 2,961,840,000 |
01/08/2022 | 17,100 | 0.60 ▲ | 3.51 | 16,500 | 17,400 | 16,600 | 270,400 | 4,623,840,000 |
29/07/2022 | 16,500 | 0.20 ▲ | 1.21 | 16,300 | 16,600 | 16,200 | 172,700 | 2,849,550,000 |
28/07/2022 | 16,300 | 0.50 ▲ | 3.07 | 15,800 | 16,400 | 15,900 | 196,800 | 3,207,840,000 |
27/07/2022 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,200 | 15,600 | 41,900 | 662,020,000 |
26/07/2022 | 15,800 | -0.30 ▼ | -1.90 | 16,100 | 16,200 | 15,100 | 167,300 | 2,643,340,000 |
25/07/2022 | 16,100 | -1.10 ▼ | -6.83 | 17,200 | 17,200 | 15,500 | 327,500 | 5,272,750,000 |
22/07/2022 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,500 | 17,100 | 74,700 | 1,284,840,000 |
21/07/2022 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 18,000 | 17,200 | 152,300 | 2,619,560,000 |
20/07/2022 | 19,400 | 1.40 ▲ | 7.22 | 18,000 | 19,800 | 18,200 | 732,200 | 14,204,680,000 |
19/07/2022 | 18,000 | -0.30 ▼ | -1.67 | 18,300 | 18,400 | 17,900 | 125,000 | 2,250,000,000 |
18/07/2022 | 18,300 | -0.30 ▼ | -1.64 | 18,600 | 19,200 | 18,300 | 131,400 | 2,404,620,000 |
15/07/2022 | 18,600 | 0.70 ▲ | 3.76 | 17,900 | 19,100 | 17,900 | 306,600 | 5,702,760,000 |
14/07/2022 | 17,900 | 0.40 ▲ | 2.23 | 17,500 | 17,900 | 16,900 | 128,000 | 2,291,200,000 |
13/07/2022 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 18,200 | 17,400 | 164,200 | 2,873,500,000 |
12/07/2022 | 17,600 | 0.50 ▲ | 2.84 | 17,100 | 17,800 | 16,800 | 95,900 | 1,687,840,000 |
11/07/2022 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 17,500 | 16,800 | 163,700 | 2,799,270,000 |
08/07/2022 | 16,900 | 0.90 ▲ | 5.33 | 16,000 | 16,900 | 16,000 | 200,800 | 3,393,520,000 |
07/07/2022 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,600 | 15,500 | 81,100 | 1,297,600,000 |
06/07/2022 | 16,000 | -0.60 ▼ | -3.75 | 16,600 | 17,100 | 16,000 | 88,400 | 1,414,400,000 |
05/07/2022 | 16,600 | -0.90 ▼ | -5.42 | 17,500 | 17,900 | 16,600 | 108,300 | 1,797,780,000 |
04/07/2022 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 18,000 | 17,100 | 53,800 | 941,500,000 |
01/07/2022 | 17,600 | 0.40 ▲ | 2.27 | 17,200 | 17,600 | 16,300 | 77,100 | 1,356,960,000 |
30/06/2022 | 17,200 | -0.90 ▼ | -5.23 | 18,100 | 18,300 | 17,200 | 121,800 | 2,094,960,000 |
29/06/2022 | 18,100 | 0.50 ▲ | 2.76 | 17,600 | 18,300 | 17,000 | 127,300 | 2,304,130,000 |
28/06/2022 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 18,100 | 17,200 | 104,900 | 1,846,240,000 |
27/06/2022 | 17,800 | 0.70 ▲ | 3.93 | 17,100 | 18,000 | 17,000 | 125,400 | 2,232,120,000 |
24/06/2022 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 18,100 | 17,000 | 124,700 | 2,132,370,000 |
23/06/2022 | 17,100 | 1.50 ▲ | 8.77 | 15,600 | 17,100 | 15,700 | 144,800 | 2,476,080,000 |
22/06/2022 | 15,600 | 1.40 ▲ | 8.97 | 14,200 | 15,600 | 14,300 | 93,600 | 1,460,160,000 |
21/06/2022 | 14,200 | -1.30 ▼ | -9.15 | 15,500 | 16,000 | 14,000 | 147,200 | 2,090,240,000 |
20/06/2022 | 15,500 | -1.70 ▼ | -10.97 | 17,200 | 17,300 | 15,500 | 188,800 | 2,926,400,000 |
17/06/2022 | 17,200 | -1.80 ▼ | -10.47 | 19,000 | 18,700 | 17,100 | 252,700 | 4,346,440,000 |
16/06/2022 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,800 | 18,800 | 126,600 | 2,405,400,000 |
15/06/2022 | 18,800 | -0.90 ▼ | -4.79 | 19,700 | 20,200 | 18,400 | 198,000 | 3,722,400,000 |
14/06/2022 | 19,700 | -0.50 ▼ | -2.54 | 20,200 | 21,000 | 19,500 | 177,700 | 3,500,690,000 |
13/06/2022 | 20,200 | -2.00 ▼ | -9.90 | 22,200 | 21,900 | 20,100 | 163,600 | 3,304,720,000 |
10/06/2022 | 22,200 | -1.30 ▼ | -5.86 | 23,500 | 23,500 | 22,000 | 194,300 | 4,313,460,000 |
09/06/2022 | 23,500 | 1.50 ▲ | 6.38 | 22,000 | 24,200 | 21,800 | 323,400 | 7,599,900,000 |
08/06/2022 | 22,000 | 0.70 ▲ | 3.18 | 21,300 | 22,500 | 21,300 | 188,000 | 4,136,000,000 |
07/06/2022 | 21,300 | -0.50 ▼ | -2.35 | 21,800 | 21,700 | 20,700 | 250,400 | 5,333,520,000 |
06/06/2022 | 21,800 | -0.90 ▼ | -4.13 | 22,700 | 22,800 | 21,800 | 163,200 | 3,557,760,000 |
03/06/2022 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 23,000 | 22,300 | 192,400 | 4,367,480,000 |
02/06/2022 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 23,500 | 22,500 | 173,700 | 3,942,990,000 |
01/06/2022 | 22,800 | -0.70 ▼ | -3.07 | 23,500 | 23,400 | 22,600 | 346,000 | 7,888,800,000 |
31/05/2022 | 23,500 | -0.60 ▼ | -2.55 | 24,100 | 24,100 | 23,400 | 252,200 | 5,926,700,000 |
30/05/2022 | 24,100 | -0.20 ▼ | -0.83 | 24,300 | 25,000 | 24,000 | 168,300 | 4,056,030,000 |
27/05/2022 | 24,300 | 1.90 ▲ | 7.82 | 22,400 | 24,600 | 22,400 | 513,700 | 12,482,910,000 |
26/05/2022 | 22,400 | 0.50 ▲ | 2.23 | 21,900 | 22,800 | 21,900 | 247,600 | 5,546,240,000 |
25/05/2022 | 21,900 | 1.20 ▲ | 5.48 | 20,700 | 22,500 | 20,300 | 268,800 | 5,886,720,000 |
24/05/2022 | 20,700 | -1.20 ▼ | -5.80 | 21,900 | 21,900 | 20,000 | 166,100 | 3,438,270,000 |
23/05/2022 | 21,900 | -0.70 ▼ | -3.20 | 22,600 | 23,300 | 21,500 | 240,400 | 5,264,760,000 |
20/05/2022 | 22,600 | 0.70 ▲ | 3.10 | 21,900 | 22,600 | 21,700 | 133,500 | 3,017,100,000 |
19/05/2022 | 21,900 | -0.40 ▼ | -1.83 | 22,300 | 22,600 | 21,100 | 163,700 | 3,585,030,000 |
18/05/2022 | 22,300 | 1.20 ▲ | 5.38 | 21,100 | 22,900 | 20,900 | 329,200 | 7,341,160,000 |
17/05/2022 | 21,100 | 1.90 ▲ | 9.00 | 19,200 | 21,100 | 19,000 | 184,400 | 3,890,840,000 |
16/05/2022 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 20,900 | 18,600 | 138,800 | 2,664,960,000 |
13/05/2022 | 19,100 | -2.10 ▼ | -10.99 | 21,200 | 21,200 | 19,100 | 375,900 | 7,179,690,000 |
12/05/2022 | 21,200 | -1.60 ▼ | -7.55 | 22,800 | 23,000 | 21,000 | 189,300 | 4,013,160,000 |
11/05/2022 | 22,800 | 1.70 ▲ | 7.46 | 21,100 | 23,000 | 21,500 | 189,800 | 4,327,440,000 |
10/05/2022 | 21,100 | -1.20 ▼ | -5.69 | 22,300 | 22,400 | 20,100 | 352,300 | 7,433,530,000 |
09/05/2022 | 22,300 | -2.40 ▼ | -10.76 | 24,700 | 24,700 | 22,300 | 163,200 | 3,639,360,000 |
29/04/2022 | 25,600 | 2.30 ▲ | 8.98 | 23,300 | 25,600 | 23,200 | 340,900 | 8,727,040,000 |
28/04/2022 | 23,300 | 1.30 ▲ | 5.58 | 22,000 | 23,700 | 22,000 | 278,800 | 6,496,040,000 |
27/04/2022 | 22,000 | 2.00 ▲ | 9.09 | 20,000 | 22,000 | 19,900 | 208,300 | 4,582,600,000 |
26/04/2022 | 20,000 | 1.10 ▲ | 5.50 | 18,900 | 20,000 | 17,200 | 229,700 | 4,594,000,000 |
25/04/2022 | 22,000 | 1.10 ▲ | 5.00 | 20,900 | 22,000 | 20,900 | 8,300 | 182,600,000 |
23/04/2022 | 20,900 | -2.30 ▼ | -11.00 | 23,200 | 24,200 | 20,900 | 32,650 | 682,385,000 |
22/04/2022 | 20,900 | -2.30 ▼ | -11.00 | 23,200 | 24,200 | 20,900 | 32,650 | 682,385,000 |
21/04/2022 | 23,200 | -2.10 ▼ | -9.05 | 25,300 | 25,300 | 22,800 | 39,360 | 913,152,000 |
20/04/2022 | 25,300 | -2.70 ▼ | -10.67 | 28,000 | 28,500 | 25,300 | 16,520 | 417,956,000 |
19/04/2022 | 28,000 | -2.40 ▼ | -8.57 | 30,400 | 31,000 | 28,000 | 13,480 | 377,440,000 |
18/04/2022 | 30,400 | -1.40 ▼ | -4.61 | 31,800 | 32,000 | 29,300 | 18,840 | 572,736,000 |
16/04/2022 | 31,800 | -1.20 ▼ | -3.77 | 33,000 | 32,800 | 31,800 | 5,770 | 183,486,000 |
15/04/2022 | 31,800 | -1.20 ▼ | -3.77 | 33,000 | 32,800 | 31,800 | 57,700 | 1,834,860,000 |
14/04/2022 | 33,000 | 0.70 ▲ | 2.12 | 32,300 | 33,200 | 32,300 | 107,600 | 3,550,800,000 |
13/04/2022 | 32,300 | 0.80 ▲ | 2.48 | 31,500 | 32,400 | 31,100 | 111,300 | 3,594,990,000 |
12/04/2022 | 31,500 | -3.00 ▼ | -9.52 | 34,500 | 34,500 | 31,500 | 159,900 | 5,036,850,000 |
08/04/2022 | 34,500 | -1.60 ▼ | -4.64 | 36,100 | 36,100 | 32,500 | 138,200 | 4,767,900,000 |
07/04/2022 | 36,100 | -0.10 ▼ | -0.28 | 36,200 | 37,400 | 35,700 | 112,300 | 4,054,030,000 |
06/04/2022 | 36,200 | 0.30 ▲ | 0.83 | 35,900 | 37,000 | 35,900 | 238,900 | 8,648,180,000 |
05/04/2022 | 35,900 | -0.10 ▼ | -0.28 | 36,000 | 36,400 | 35,900 | 151,000 | 5,420,900,000 |
04/04/2022 | 36,000 | 0.20 ▲ | 0.56 | 35,800 | 36,300 | 35,300 | 233,200 | 8,395,200,000 |
01/04/2022 | 35,800 | 0.70 ▲ | 1.96 | 35,100 | 35,800 | 35,000 | 170,900 | 6,118,220,000 |
31/03/2022 | 35,100 | -0.20 ▼ | -0.57 | 35,300 | 36,100 | 35,000 | 152,000 | 5,335,200,000 |
30/03/2022 | 35,300 | -1.00 ▼ | -2.83 | 36,300 | 36,400 | 35,000 | 330,300 | 11,659,590,000 |
29/03/2022 | 36,300 | 0.60 ▲ | 1.65 | 35,700 | 37,100 | 35,800 | 248,500 | 9,020,550,000 |
28/03/2022 | 35,700 | -1.10 ▼ | -3.08 | 36,800 | 37,500 | 35,400 | 373,300 | 13,326,810,000 |
25/03/2022 | 36,800 | -0.10 ▼ | -0.27 | 36,900 | 37,300 | 36,500 | 292,800 | 10,775,040,000 |
24/03/2022 | 36,900 | -0.50 ▼ | -1.36 | 37,400 | 37,300 | 36,900 | 237,400 | 8,760,060,000 |
23/03/2022 | 37,400 | -0.20 ▼ | -0.53 | 37,600 | 38,400 | 37,300 | 183,900 | 6,877,860,000 |
22/03/2022 | 37,600 | 0.60 ▲ | 1.60 | 37,000 | 37,600 | 36,600 | 274,800 | 10,332,480,000 |
21/03/2022 | 37,000 | 0.70 ▲ | 1.89 | 36,300 | 37,800 | 36,300 | 255,600 | 9,457,200,000 |
18/03/2022 | 36,300 | 0.50 ▲ | 1.38 | 35,800 | 36,600 | 35,500 | 192,700 | 6,995,010,000 |
17/03/2022 | 35,800 | -0.40 ▼ | -1.12 | 36,200 | 37,000 | 35,400 | 226,800 | 8,119,440,000 |
16/03/2022 | 36,200 | 0.20 ▲ | 0.55 | 36,000 | 36,800 | 35,900 | 118,000 | 4,271,600,000 |
15/03/2022 | 36,000 | 0.80 ▲ | 2.22 | 35,200 | 36,200 | 34,600 | 458,300 | 16,498,800,000 |
14/03/2022 | 35,200 | -2.70 ▼ | -7.67 | 37,900 | 38,200 | 35,200 | 604,600 | 21,281,920,000 |
11/03/2022 | 37,900 | -1.80 ▼ | -4.75 | 39,700 | 40,200 | 37,900 | 432,800 | 16,403,120,000 |
10/03/2022 | 39,700 | 0.40 ▲ | 1.01 | 39,300 | 40,000 | 38,900 | 232,700 | 9,238,190,000 |
09/03/2022 | 39,300 | 0.80 ▲ | 2.04 | 38,500 | 40,100 | 37,600 | 517,100 | 20,322,030,000 |
08/03/2022 | 38,500 | -2.30 ▼ | -5.97 | 40,800 | 44,000 | 38,500 | 608,800 | 23,438,800,000 |
07/03/2022 | 40,800 | 0.90 ▲ | 2.21 | 39,900 | 42,200 | 40,000 | 461,200 | 18,816,960,000 |
04/03/2022 | 39,900 | -1.40 ▼ | -3.51 | 41,300 | 42,000 | 39,900 | 542,300 | 21,637,770,000 |
03/03/2022 | 41,300 | 3.10 ▲ | 7.51 | 38,200 | 41,800 | 38,000 | 1,229,600 | 50,782,480,000 |
02/03/2022 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 39,300 | 37,500 | 205,800 | 7,861,560,000 |
01/03/2022 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 40,200 | 38,000 | 556,700 | 21,265,940,000 |
28/02/2022 | 38,200 | 2.70 ▲ | 7.07 | 35,500 | 38,300 | 35,500 | 809,600 | 30,926,720,000 |
25/02/2022 | 35,500 | 0.50 ▲ | 1.41 | 35,000 | 35,800 | 35,000 | 171,600 | 6,091,800,000 |
24/02/2022 | 35,000 | -1.10 ▼ | -3.14 | 36,100 | 37,400 | 33,200 | 399,600 | 13,986,000,000 |
23/02/2022 | 36,100 | 0.60 ▲ | 1.66 | 35,500 | 36,600 | 35,200 | 212,000 | 7,653,200,000 |
22/02/2022 | 35,500 | -1.20 ▼ | -3.38 | 36,700 | 36,300 | 34,400 | 267,900 | 9,510,450,000 |
21/02/2022 | 36,700 | 0.10 ▲ | 0.27 | 36,600 | 37,800 | 36,500 | 254,800 | 9,351,160,000 |
18/02/2022 | 36,600 | 2.40 ▲ | 6.56 | 34,200 | 37,300 | 33,500 | 462,400 | 16,923,840,000 |
17/02/2022 | 34,200 | 0.50 ▲ | 1.46 | 33,700 | 34,500 | 33,700 | 181,800 | 6,217,560,000 |
16/02/2022 | 33,700 | 0.90 ▲ | 2.67 | 32,800 | 34,100 | 32,700 | 204,300 | 6,884,910,000 |
15/02/2022 | 32,800 | -0.10 ▼ | -0.30 | 32,900 | 33,200 | 32,500 | 109,700 | 3,598,160,000 |
14/02/2022 | 32,900 | -0.80 ▼ | -2.43 | 33,700 | 34,000 | 32,600 | 215,100 | 7,076,790,000 |
11/02/2022 | 33,700 | 0.00 ■■ | 0.00 | 33,700 | 34,200 | 32,500 | 256,200 | 8,633,940,000 |
10/02/2022 | 33,700 | 0.00 ■■ | 0.00 | 33,700 | 34,200 | 33,300 | 204,700 | 6,898,390,000 |
09/02/2022 | 33,700 | 1.00 ▲ | 2.97 | 32,700 | 34,300 | 32,000 | 360,500 | 12,148,850,000 |
08/02/2022 | 32,700 | 1.40 ▲ | 4.28 | 31,300 | 34,000 | 30,300 | 325,200 | 10,634,040,000 |
07/02/2022 | 31,300 | 2.30 ▲ | 7.35 | 29,000 | 31,300 | 29,300 | 223,400 | 6,992,420,000 |
28/01/2022 | 29,000 | 0.20 ▲ | 0.69 | 28,800 | 29,000 | 26,100 | 377,700 | 10,953,300,000 |
27/01/2022 | 28,800 | -3.20 ▼ | -11.11 | 32,000 | 32,000 | 28,800 | 757,100 | 21,804,480,000 |
26/01/2022 | 32,000 | -3.10 ▼ | -9.69 | 35,100 | 36,400 | 32,000 | 338,600 | 10,835,200,000 |
25/01/2022 | 35,100 | -0.70 ▼ | -1.99 | 35,800 | 35,800 | 32,300 | 267,700 | 9,396,270,000 |
24/01/2022 | 35,800 | -2.20 ▼ | -6.15 | 38,000 | 37,000 | 34,500 | 194,900 | 6,977,420,000 |
21/01/2022 | 38,000 | 0.70 ▲ | 1.84 | 37,300 | 38,500 | 35,800 | 288,400 | 10,959,200,000 |
20/01/2022 | 37,300 | 3.00 ▲ | 8.04 | 34,300 | 37,300 | 32,500 | 223,500 | 8,336,550,000 |
19/01/2022 | 34,300 | 1.00 ▲ | 2.92 | 33,300 | 34,500 | 30,700 | 478,600 | 16,415,980,000 |
18/01/2022 | 33,300 | -3.60 ▼ | -10.81 | 36,900 | 36,900 | 33,300 | 524,000 | 17,449,200,000 |
17/01/2022 | 36,900 | -1.10 ▼ | -2.98 | 38,000 | 39,200 | 34,300 | 640,000 | 23,616,000,000 |
14/01/2022 | 38,000 | -2.50 ▼ | -6.58 | 40,500 | 40,000 | 38,000 | 351,300 | 13,349,400,000 |
13/01/2022 | 40,500 | -1.00 ▼ | -2.47 | 41,500 | 42,000 | 38,500 | 511,300 | 20,707,650,000 |
12/01/2022 | 41,500 | -1.30 ▼ | -3.13 | 42,800 | 42,800 | 38,600 | 672,400 | 27,904,600,000 |
11/01/2022 | 42,800 | -1.80 ▼ | -4.21 | 44,600 | 44,600 | 42,800 | 500,800 | 21,434,240,000 |
10/01/2022 | 44,600 | -1.50 ▼ | -3.36 | 46,100 | 46,000 | 44,500 | 488,600 | 21,791,560,000 |
07/01/2022 | 46,100 | 0.80 ▲ | 1.74 | 45,300 | 46,500 | 44,600 | 668,200 | 30,804,020,000 |
06/01/2022 | 45,300 | -0.60 ▼ | -1.32 | 45,900 | 45,700 | 44,000 | 754,800 | 34,192,440,000 |
05/01/2022 | 45,900 | -0.60 ▼ | -1.31 | 46,500 | 46,500 | 45,000 | 433,900 | 19,916,010,000 |
04/01/2022 | 46,500 | 2.80 ▲ | 6.02 | 43,700 | 46,500 | 43,500 | 757,700 | 35,233,050,000 |
31/12/2021 | 43,700 | -3.20 ▼ | -7.32 | 46,900 | 46,600 | 43,500 | 1,180,500 | 51,587,850,000 |
30/12/2021 | 46,900 | -0.60 ▼ | -1.28 | 47,500 | 47,500 | 45,900 | 482,200 | 22,615,180,000 |
29/12/2021 | 47,500 | 0.10 ▲ | 0.21 | 47,400 | 47,700 | 45,600 | 641,800 | 30,485,500,000 |
22/12/2021 | 50,000 | 0.50 ▲ | 1.00 | 49,500 | 51,400 | 49,000 | 1,045,000 | 52,250,000,000 |
21/12/2021 | 49,500 | 1.70 ▲ | 3.43 | 47,800 | 50,200 | 47,000 | 1,213,700 | 60,078,150,000 |
20/12/2021 | 47,800 | 0.80 ▲ | 1.67 | 47,000 | 49,000 | 47,000 | 877,100 | 41,925,380,000 |
17/12/2021 | 47,000 | 1.00 ▲ | 2.13 | 46,000 | 48,000 | 44,900 | 869,200 | 40,852,400,000 |
16/12/2021 | 46,000 | -1.00 ▼ | -2.17 | 47,000 | 47,000 | 45,700 | 299,700 | 13,786,200,000 |
15/12/2021 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 48,000 | 45,500 | 381,200 | 17,916,400,000 |
14/12/2021 | 47,500 | 0.70 ▲ | 1.47 | 46,800 | 49,900 | 45,500 | 538,200 | 25,564,500,000 |
13/12/2021 | 46,800 | 0.50 ▲ | 1.07 | 46,300 | 47,500 | 46,000 | 452,100 | 21,158,280,000 |
10/12/2021 | 46,300 | 0.80 ▲ | 1.73 | 45,500 | 46,500 | 45,000 | 615,300 | 28,488,390,000 |
09/12/2021 | 45,500 | 1.60 ▲ | 3.52 | 43,900 | 46,800 | 43,900 | 753,800 | 34,297,900,000 |
08/12/2021 | 43,900 | 0.00 ■■ | 0.00 | 43,900 | 44,100 | 42,500 | 412,100 | 18,091,190,000 |
07/12/2021 | 43,900 | 0.20 ▲ | 0.46 | 43,700 | 44,900 | 41,000 | 440,600 | 19,342,340,000 |
06/12/2021 | 43,700 | 0.10 ▲ | 0.23 | 43,600 | 45,000 | 39,300 | 1,466,100 | 64,068,570,000 |
03/12/2021 | 43,600 | -4.80 ▼ | -11.01 | 48,400 | 49,100 | 43,600 | 805,400 | 35,115,440,000 |
02/12/2021 | 48,400 | 0.00 ■■ | 0.00 | 48,400 | 48,400 | 47,800 | 479,800 | 23,222,320,000 |
01/12/2021 | 48,400 | -0.70 ▼ | -1.45 | 49,100 | 49,200 | 47,100 | 672,300 | 32,539,320,000 |
30/11/2021 | 49,100 | 0.30 ▲ | 0.61 | 48,800 | 50,000 | 47,000 | 839,600 | 41,224,360,000 |
29/11/2021 | 48,800 | 0.30 ▲ | 0.61 | 48,500 | 49,500 | 46,000 | 620,500 | 30,280,400,000 |
26/11/2021 | 48,500 | 0.90 ▲ | 1.86 | 47,600 | 50,000 | 47,400 | 861,200 | 41,768,200,000 |
25/11/2021 | 47,600 | -0.80 ▼ | -1.68 | 48,400 | 50,500 | 47,000 | 861,900 | 41,026,440,000 |
24/11/2021 | 48,400 | 4.40 ▲ | 9.09 | 44,000 | 48,400 | 44,500 | 2,253,500 | 109,069,400,000 |
23/11/2021 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,300 | 42,200 | 465,900 | 20,499,600,000 |
22/11/2021 | 44,000 | -0.60 ▼ | -1.36 | 44,600 | 44,600 | 42,100 | 781,200 | 34,372,800,000 |
19/11/2021 | 44,600 | 0.00 ■■ | 0.00 | 44,600 | 44,900 | 41,400 | 979,800 | 43,699,080,000 |
18/11/2021 | 44,600 | 1.00 ▲ | 2.24 | 43,600 | 45,300 | 39,700 | 1,022,500 | 45,603,500,000 |
17/11/2021 | 43,600 | -0.70 ▼ | -1.61 | 44,300 | 44,300 | 42,800 | 761,200 | 33,188,320,000 |
16/11/2021 | 44,300 | -1.30 ▼ | -2.93 | 45,600 | 46,000 | 43,000 | 1,469,100 | 65,081,130,000 |
15/11/2021 | 45,600 | 2.70 ▲ | 5.92 | 42,900 | 47,100 | 43,500 | 1,436,600 | 65,508,960,000 |
12/11/2021 | 42,900 | 3.90 ▲ | 9.09 | 39,000 | 42,900 | 39,000 | 1,994,300 | 85,555,470,000 |
11/11/2021 | 39,000 | -2.00 ▼ | -5.13 | 41,000 | 40,700 | 39,000 | 817,500 | 31,882,500,000 |
10/11/2021 | 41,000 | -0.80 ▼ | -1.95 | 41,800 | 41,800 | 39,600 | 733,200 | 30,061,200,000 |
09/11/2021 | 41,800 | -0.20 ▼ | -0.48 | 42,000 | 42,200 | 41,000 | 554,000 | 23,157,200,000 |
08/11/2021 | 42,000 | 0.40 ▲ | 0.95 | 41,600 | 42,000 | 41,100 | 529,700 | 22,247,400,000 |
05/11/2021 | 41,600 | 0.20 ▲ | 0.48 | 41,400 | 41,900 | 40,200 | 545,700 | 22,701,120,000 |
04/11/2021 | 41,400 | 1.40 ▲ | 3.38 | 40,000 | 42,000 | 39,000 | 61,580 | 2,549,412,000 |
03/11/2021 | 40,000 | -1.70 ▼ | -4.25 | 41,700 | 41,700 | 40,000 | 1,211,900 | 48,476,000,000 |
02/11/2021 | 41,700 | -0.60 ▼ | -1.44 | 42,300 | 42,600 | 41,300 | 1,099,700 | 45,857,490,000 |
01/11/2021 | 42,300 | -2.00 ▼ | -4.73 | 44,300 | 44,900 | 42,000 | 956,200 | 40,447,260,000 |
29/10/2021 | 44,300 | -0.70 ▼ | -1.58 | 45,000 | 45,700 | 44,000 | 557,100 | 24,679,530,000 |
28/10/2021 | 45,000 | 2.80 ▲ | 6.22 | 42,200 | 45,400 | 42,000 | 879,100 | 39,559,500,000 |
27/10/2021 | 42,200 | -0.20 ▼ | -0.47 | 42,400 | 43,500 | 41,500 | 544,300 | 22,969,460,000 |
26/10/2021 | 42,400 | 1.50 ▲ | 3.54 | 40,900 | 42,400 | 39,500 | 715,100 | 30,320,240,000 |
25/10/2021 | 40,900 | -0.90 ▼ | -2.20 | 41,800 | 42,000 | 40,900 | 711,000 | 29,079,900,000 |
22/10/2021 | 41,800 | -0.70 ▼ | -1.67 | 42,500 | 43,200 | 41,500 | 806,000 | 33,690,800,000 |
21/10/2021 | 42,500 | 1.50 ▲ | 3.53 | 41,000 | 43,500 | 40,500 | 583,000 | 24,777,500,000 |
20/10/2021 | 41,000 | -0.70 ▼ | -1.71 | 41,700 | 43,900 | 40,000 | 1,089,200 | 44,657,200,000 |
19/10/2021 | 41,700 | -0.50 ▼ | -1.20 | 42,200 | 42,500 | 40,600 | 849,700 | 35,432,490,000 |
18/10/2021 | 42,200 | 2.10 ▲ | 4.98 | 40,100 | 43,600 | 40,000 | 1,097,100 | 46,297,620,000 |
15/10/2021 | 40,100 | 3.60 ▲ | 8.98 | 36,500 | 40,100 | 36,500 | 2,085,800 | 83,640,580,000 |
14/10/2021 | 36,500 | 2.90 ▲ | 7.95 | 33,600 | 36,500 | 33,900 | 1,342,600 | 49,004,900,000 |
13/10/2021 | 33,600 | 0.10 ▲ | 0.30 | 33,500 | 33,900 | 32,000 | 362,200 | 12,169,920,000 |
12/10/2021 | 33,500 | -1.10 ▼ | -3.28 | 34,600 | 34,900 | 33,400 | 662,000 | 22,177,000,000 |
11/10/2021 | 34,600 | -0.50 ▼ | -1.45 | 35,100 | 35,500 | 34,500 | 501,900 | 17,365,740,000 |
08/10/2021 | 35,100 | -0.10 ▼ | -0.28 | 35,200 | 35,500 | 34,700 | 423,600 | 14,868,360,000 |
07/10/2021 | 35,300 | 0.10 ▲ | 0.28 | 35,200 | 35,500 | 35,000 | 203,200 | 7,172,960,000 |
06/10/2021 | 35,200 | 0.20 ▲ | 0.57 | 35,000 | 35,500 | 34,800 | 382,800 | 13,474,560,000 |
05/10/2021 | 35,000 | 0.20 ▲ | 0.57 | 34,800 | 35,600 | 34,600 | 603,500 | 21,122,500,000 |
04/10/2021 | 34,800 | 2.30 ▲ | 6.61 | 32,100 | 35,200 | 32,100 | 648,000 | 22,550,400,000 |
01/10/2021 | 32,500 | 0.40 ▲ | 1.23 | 32,100 | 33,000 | 31,500 | 480,500 | 15,616,250,000 |
30/09/2021 | 32,100 | 0.00 ■■ | 0.00 | 32,100 | 32,400 | 31,700 | 240,300 | 7,713,630,000 |
29/09/2021 | 32,100 | 0.30 ▲ | 0.93 | 31,800 | 32,500 | 31,200 | 219,800 | 7,055,580,000 |
28/09/2021 | 31,800 | 1.40 ▲ | 4.40 | 33,700 | 32,000 | 29,500 | 475,900 | 15,133,620,000 |
27/09/2021 | 30,400 | -3.30 ▼ | -10.86 | 33,700 | 33,700 | 30,400 | 1,259,600 | 38,291,840,000 |
24/09/2021 | 33,700 | -0.70 ▼ | -2.08 | 34,400 | 34,500 | 33,500 | 383,900 | 12,937,430,000 |
23/09/2021 | 34,400 | -1.30 ▼ | -3.78 | 35,700 | 35,700 | 34,400 | 390,300 | 13,426,320,000 |
22/09/2021 | 35,700 | -0.30 ▼ | -0.84 | 36,000 | 36,500 | 34,500 | 650,500 | 23,222,850,000 |
21/09/2021 | 36,000 | 0.30 ▲ | 0.83 | 35,700 | 36,000 | 32,200 | 505,900 | 18,212,400,000 |
20/09/2021 | 35,700 | -0.30 ▼ | -0.84 | 36,000 | 37,500 | 35,100 | 1,070,200 | 38,206,140,000 |
17/09/2021 | 36,000 | 1.30 ▲ | 3.61 | 34,700 | 37,600 | 33,400 | 1,250,200 | 45,007,200,000 |
16/09/2021 | 34,700 | -0.40 ▼ | -1.15 | 35,100 | 35,800 | 33,800 | 251,000 | 8,709,700,000 |
15/09/2021 | 35,100 | 2.10 ▲ | 5.98 | 33,000 | 35,400 | 32,800 | 530,300 | 18,613,530,000 |
14/09/2021 | 33,000 | -1.40 ▼ | -4.24 | 34,400 | 34,500 | 33,000 | 514,100 | 16,965,300,000 |
13/09/2021 | 34,400 | -1.40 ▼ | -4.07 | 35,800 | 36,200 | 33,700 | 646,700 | 22,246,480,000 |
10/09/2021 | 35,800 | 0.20 ▲ | 0.56 | 35,600 | 36,600 | 35,200 | 525,700 | 18,820,060,000 |
09/09/2021 | 35,600 | 0.30 ▲ | 0.84 | 35,300 | 36,800 | 34,600 | 331,200 | 11,790,720,000 |
08/09/2021 | 35,300 | 0.40 ▲ | 1.13 | 34,900 | 36,100 | 34,400 | 487,400 | 17,205,220,000 |
07/09/2021 | 34,900 | -2.60 ▼ | -7.45 | 37,500 | 37,900 | 34,700 | 1,119,600 | 39,074,040,000 |
06/09/2021 | 37,500 | 3.20 ▲ | 8.53 | 34,300 | 37,700 | 34,300 | 1,092,200 | 40,957,500,000 |
01/09/2021 | 34,300 | 0.80 ▲ | 2.33 | 33,500 | 35,000 | 33,400 | 407,900 | 13,990,970,000 |
31/08/2021 | 33,500 | 1.30 ▲ | 3.88 | 32,200 | 35,000 | 31,100 | 884,300 | 29,624,050,000 |
30/08/2021 | 32,200 | 1.70 ▲ | 5.28 | 30,500 | 32,400 | 30,400 | 1,023,500 | 32,956,700,000 |
27/08/2021 | 30,500 | 1.50 ▲ | 4.92 | 29,000 | 31,000 | 27,500 | 522,600 | 15,939,300,000 |
26/08/2021 | 29,000 | -1.70 ▼ | -5.86 | 30,700 | 32,200 | 28,500 | 915,200 | 26,540,800,000 |
25/08/2021 | 30,700 | -0.30 ▼ | -0.98 | 31,000 | 32,000 | 27,900 | 1,901,400 | 58,372,980,000 |
24/08/2021 | 31,000 | -3.40 ▼ | -10.97 | 34,400 | 37,000 | 31,000 | 385,700 | 11,956,700,000 |
23/08/2021 | 34,400 | 3.10 ▲ | 9.01 | 31,300 | 34,400 | 31,500 | 875,400 | 30,113,760,000 |
20/08/2021 | 31,300 | 2.70 ▲ | 8.63 | 28,600 | 31,400 | 29,000 | 1,475,700 | 46,189,410,000 |
19/08/2021 | 28,600 | 2.60 ▲ | 9.09 | 26,000 | 28,600 | 26,000 | 1,058,200 | 30,264,520,000 |
18/08/2021 | 26,000 | 1.60 ▲ | 6.15 | 24,400 | 26,800 | 24,400 | 973,200 | 25,303,200,000 |
17/08/2021 | 24,400 | 2.10 ▲ | 8.61 | 22,300 | 24,500 | 22,300 | 2,087,700 | 50,939,880,000 |
16/08/2021 | 22,300 | 1.30 ▲ | 5.83 | 21,000 | 22,500 | 21,000 | 1,293,200 | 28,838,360,000 |
13/08/2021 | 21,000 | 0.80 ▲ | 3.81 | 20,200 | 22,100 | 20,000 | 1,324,000 | 27,804,000,000 |
12/08/2021 | 20,200 | 1.80 ▲ | 8.91 | 18,400 | 20,200 | 18,500 | 1,240,200 | 25,052,040,000 |
11/08/2021 | 18,400 | 1.60 ▲ | 8.70 | 16,800 | 18,400 | 16,800 | 1,014,600 | 18,668,640,000 |
10/08/2021 | 16,800 | 0.90 ▲ | 5.36 | 15,900 | 16,800 | 16,000 | 553,600 | 9,300,480,000 |
09/08/2021 | 15,900 | 0.30 ▲ | 1.89 | 15,600 | 16,000 | 15,300 | 257,000 | 4,086,300,000 |
06/08/2021 | 15,600 | -0.30 ▼ | -1.92 | 15,900 | 16,000 | 15,600 | 163,600 | 2,552,160,000 |
05/08/2021 | 15,900 | 0.20 ▲ | 1.26 | 15,700 | 16,000 | 15,600 | 174,400 | 2,772,960,000 |
04/08/2021 | 15,700 | 0.40 ▲ | 2.55 | 15,300 | 16,000 | 15,200 | 312,500 | 4,906,250,000 |
03/08/2021 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,500 | 15,000 | 288,700 | 4,417,110,000 |
02/08/2021 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 14,700 | 248,300 | 3,774,160,000 |
30/07/2021 | 15,200 | 0.70 ▲ | 4.61 | 14,500 | 15,300 | 14,600 | 238,400 | 3,623,680,000 |
29/07/2021 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,600 | 14,400 | 133,600 | 1,937,200,000 |
28/07/2021 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,400 | 14,200 | 71,500 | 1,029,600,000 |
27/07/2021 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,500 | 13,900 | 155,600 | 2,209,520,000 |
26/07/2021 | 14,000 | -0.30 ▼ | -2.14 | 14,600 | 14,300 | 13,800 | 130,200 | 1,822,800,000 |
23/07/2021 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,700 | 14,200 | 124,600 | 1,781,780,000 |
22/07/2021 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,600 | 14,200 | 118,200 | 1,725,720,000 |
21/07/2021 | 14,400 | -0.50 ▼ | -3.47 | 14,900 | 15,000 | 14,400 | 121,100 | 1,743,840,000 |
20/07/2021 | 14,900 | 0.90 ▲ | 6.04 | 14,000 | 14,900 | 13,500 | 221,800 | 3,304,820,000 |
19/07/2021 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 15,000 | 13,600 | 220,900 | 3,092,600,000 |
16/07/2021 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,500 | 14,900 | 147,500 | 2,212,500,000 |
15/07/2021 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,300 | 14,000 | 154,400 | 2,316,000,000 |
14/07/2021 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 15,000 | 14,100 | 189,000 | 2,740,500,000 |
13/07/2021 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,300 | 13,700 | 112,600 | 1,576,400,000 |
12/07/2021 | 13,700 | -1.30 ▼ | -9.49 | 15,000 | 15,100 | 13,500 | 451,700 | 6,188,290,000 |
09/07/2021 | 15,000 | -1.30 ▼ | -8.67 | 16,300 | 16,300 | 14,700 | 373,800 | 5,607,000,000 |
08/07/2021 | 16,300 | -0.40 ▼ | -2.45 | 16,700 | 16,700 | 16,200 | 179,000 | 2,917,700,000 |
07/07/2021 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 17,700 | 16,100 | 380,800 | 6,359,360,000 |
06/07/2021 | 16,800 | -1.80 ▼ | -10.71 | 18,600 | 18,800 | 16,800 | 319,000 | 5,359,200,000 |
05/07/2021 | 18,600 | -0.30 ▼ | -1.61 | 18,900 | 19,100 | 18,600 | 273,000 | 5,077,800,000 |
02/07/2021 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,200 | 18,800 | 177,200 | 3,349,080,000 |
01/07/2021 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,400 | 18,800 | 198,900 | 3,759,210,000 |
30/06/2021 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,300 | 19,000 | 96,800 | 1,839,200,000 |
29/06/2021 | 19,000 | -0.60 ▼ | -3.16 | 19,600 | 19,600 | 19,000 | 167,600 | 3,184,400,000 |
28/06/2021 | 19,600 | 0.70 ▲ | 3.57 | 18,900 | 20,000 | 19,000 | 402,600 | 7,890,960,000 |
25/06/2021 | 18,900 | -0.20 ▼ | -1.06 | 19,100 | 19,100 | 18,800 | 218,100 | 4,122,090,000 |
24/06/2021 | 19,100 | -0.30 ▼ | -1.57 | 19,400 | 19,300 | 18,800 | 247,900 | 4,734,890,000 |
23/06/2021 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,500 | 19,100 | 193,800 | 3,759,720,000 |
22/06/2021 | 19,500 | -0.10 ▼ | -0.51 | 19,600 | 20,000 | 19,400 | 209,100 | 4,077,450,000 |
21/06/2021 | 19,600 | -0.60 ▼ | -3.06 | 20,200 | 20,200 | 19,500 | 323,000 | 6,330,800,000 |
18/06/2021 | 20,200 | 1.30 ▲ | 6.44 | 18,900 | 20,300 | 19,000 | 849,100 | 17,151,820,000 |
17/06/2021 | 18,900 | 0.20 ▲ | 1.06 | 18,700 | 18,900 | 18,300 | 228,800 | 4,324,320,000 |
16/06/2021 | 18,700 | -0.50 ▼ | -2.67 | 19,200 | 19,200 | 18,500 | 392,600 | 7,341,620,000 |
15/06/2021 | 19,300 | -0.10 ▼ | -0.52 | 19,400 | 19,500 | 19,000 | 251,200 | 4,848,160,000 |
14/06/2021 | 19,400 | -0.50 ▼ | -2.58 | 19,900 | 19,900 | 19,200 | 415,100 | 8,052,940,000 |
11/06/2021 | 19,900 | 0.30 ▲ | 1.51 | 19,600 | 20,000 | 19,600 | 299,100 | 5,952,090,000 |
10/06/2021 | 19,600 | -0.40 ▼ | -2.04 | 20,000 | 21,000 | 19,600 | 461,200 | 9,039,520,000 |
09/06/2021 | 20,000 | 0.40 ▲ | 2.00 | 19,600 | 20,500 | 19,000 | 317,600 | 6,352,000,000 |
08/06/2021 | 19,600 | -1.40 ▼ | -7.14 | 21,000 | 21,300 | 19,500 | 529,900 | 10,386,040,000 |
07/06/2021 | 21,000 | 0.80 ▲ | 3.81 | 20,200 | 21,300 | 20,200 | 1,046,300 | 21,972,300,000 |
04/06/2021 | 20,200 | 0.70 ▲ | 3.47 | 19,500 | 20,300 | 19,400 | 578,600 | 11,687,720,000 |
03/06/2021 | 19,500 | 0.40 ▲ | 2.05 | 19,100 | 20,200 | 19,300 | 404,500 | 7,887,750,000 |
02/06/2021 | 20,100 | -0.20 ▼ | -1.00 | 20,300 | 20,400 | 20,000 | 343,600 | 6,906,360,000 |
01/06/2021 | 20,300 | -0.20 ▼ | -0.99 | 20,500 | 20,900 | 20,100 | 282,500 | 5,734,750,000 |
31/05/2021 | 20,500 | 0.60 ▲ | 2.93 | 20,000 | 21,000 | 20,000 | 384,600 | 7,884,300,000 |
28/05/2021 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,600 | 347,000 | 6,905,300,000 |
27/05/2021 | 20,000 | -0.30 ▼ | -1.50 | 20,300 | 20,200 | 19,600 | 344,300 | 6,886,000,000 |
26/05/2021 | 20,300 | -0.50 ▼ | -2.46 | 20,800 | 21,000 | 20,100 | 320,600 | 6,508,180,000 |
25/05/2021 | 20,800 | 1.20 ▲ | 5.77 | 19,600 | 20,900 | 19,700 | 435,300 | 9,054,240,000 |
24/05/2021 | 19,600 | -0.20 ▼ | -1.02 | 19,800 | 20,300 | 19,500 | 389,400 | 7,632,240,000 |
21/05/2021 | 19,800 | -0.80 ▼ | -4.04 | 20,600 | 20,500 | 19,600 | 495,900 | 9,818,820,000 |
20/05/2021 | 20,600 | -0.90 ▼ | -4.37 | 21,500 | 21,500 | 20,400 | 681,000 | 14,028,600,000 |
19/05/2021 | 21,500 | -0.80 ▼ | -3.72 | 22,300 | 22,200 | 21,000 | 299,300 | 6,434,950,000 |
18/05/2021 | 22,300 | 0.90 ▲ | 4.04 | 21,400 | 22,400 | 21,400 | 379,600 | 8,465,080,000 |
17/05/2021 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 20,500 | 597,900 | 12,795,060,000 |
14/05/2021 | 21,400 | -1.00 ▼ | -4.67 | 22,400 | 22,400 | 20,500 | 916,500 | 19,613,100,000 |
13/05/2021 | 22,400 | -0.80 ▼ | -3.57 | 23,200 | 23,400 | 22,300 | 796,800 | 17,848,320,000 |
12/05/2021 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,400 | 22,500 | 618,400 | 14,346,880,000 |
11/05/2021 | 23,300 | -1.10 ▼ | -4.72 | 24,400 | 25,500 | 23,200 | 1,300,300 | 30,296,990,000 |
10/05/2021 | 24,400 | 1.90 ▲ | 7.79 | 22,500 | 24,500 | 22,100 | 1,158,100 | 28,257,640,000 |
07/05/2021 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 23,100 | 21,500 | 1,149,500 | 25,863,750,000 |
06/05/2021 | 22,000 | 0.60 ▲ | 2.73 | 21,400 | 22,500 | 21,100 | 811,500 | 17,853,000,000 |
05/05/2021 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 22,000 | 21,200 | 474,500 | 10,154,300,000 |
04/05/2021 | 20,500 | -0.70 ▼ | -3.41 | 21,200 | 21,200 | 19,500 | 89,100 | 1,826,550,000 |
29/04/2021 | 21,200 | 0.50 ▲ | 2.36 | 20,700 | 21,500 | 20,600 | 420,700 | 8,918,840,000 |
28/04/2021 | 20,700 | 0.50 ▲ | 2.42 | 20,200 | 21,300 | 20,200 | 304,600 | 6,305,220,000 |
27/04/2021 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,900 | 19,400 | 410,100 | 8,284,020,000 |
26/04/2021 | 20,200 | -1.70 ▼ | -8.42 | 21,900 | 22,500 | 20,200 | 574,000 | 11,594,800,000 |
23/04/2021 | 21,900 | 0.40 ▲ | 1.83 | 21,500 | 21,900 | 20,000 | 993,900 | 21,766,410,000 |
22/04/2021 | 21,500 | -1.60 ▼ | -7.44 | 23,100 | 23,000 | 21,500 | 625,100 | 13,439,650,000 |
20/04/2021 | 23,100 | -1.30 ▼ | -5.63 | 24,400 | 25,000 | 22,800 | 795,800 | 18,382,980,000 |
19/04/2021 | 24,400 | 1.70 ▲ | 6.97 | 22,700 | 24,500 | 21,900 | 1,724,700 | 42,082,680,000 |
16/04/2021 | 22,700 | -0.30 ▼ | -1.32 | 23,000 | 23,200 | 21,000 | 971,600 | 22,055,320,000 |
15/04/2021 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,900 | 22,300 | 644,600 | 14,825,800,000 |
14/04/2021 | 22,900 | 1.40 ▲ | 6.11 | 21,500 | 23,000 | 21,000 | 709,100 | 16,238,390,000 |
13/04/2021 | 21,500 | -1.60 ▼ | -7.44 | 23,100 | 23,400 | 21,000 | 820,800 | 17,647,200,000 |
12/04/2021 | 23,100 | -0.20 ▼ | -0.87 | 23,300 | 23,600 | 22,700 | 516,200 | 11,924,220,000 |
09/04/2021 | 23,300 | 1.70 ▲ | 7.30 | 21,600 | 23,700 | 21,000 | 737,700 | 17,188,410,000 |
08/04/2021 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 22,000 | 20,800 | 660,100 | 14,258,160,000 |
07/04/2021 | 21,700 | 1.90 ▲ | 8.76 | 19,800 | 21,700 | 19,800 | 890,100 | 19,315,170,000 |
06/04/2021 | 19,800 | 0.40 ▲ | 2.02 | 19,400 | 20,500 | 19,400 | 779,200 | 15,428,160,000 |
05/04/2021 | 19,400 | 0.00 ■■ | 0.00 | 19,600 | 19,500 | 18,500 | 632,800 | 12,276,320,000 |
02/04/2021 | 19,400 | -0.20 ▼ | -1.03 | 19,600 | 20,100 | 19,100 | 455,200 | 8,830,880,000 |
01/04/2021 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 20,900 | 19,400 | 393,100 | 7,704,760,000 |
31/03/2021 | 19,500 | 1.70 ▲ | 8.72 | 17,800 | 19,500 | 17,400 | 1,937,200 | 37,775,400,000 |
30/03/2021 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 18,100 | 17,500 | 263,200 | 4,684,960,000 |
29/03/2021 | 17,800 | 0.20 ▲ | 1.12 | 17,600 | 17,900 | 17,300 | 212,900 | 3,789,620,000 |
26/03/2021 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,200 | 16,200 | 659,500 | 11,607,200,000 |
25/03/2021 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,600 | 18,000 | 356,000 | 6,408,000,000 |
24/03/2021 | 18,200 | -0.60 ▼ | -3.30 | 18,800 | 18,800 | 17,900 | 300,600 | 5,470,920,000 |
23/03/2021 | 18,800 | 0.50 ▲ | 2.66 | 18,300 | 19,200 | 18,100 | 764,900 | 14,380,120,000 |
22/03/2021 | 18,300 | -0.20 ▼ | -1.09 | 18,500 | 18,500 | 18,000 | 326,200 | 5,969,460,000 |
19/03/2021 | 18,500 | -0.20 ▼ | -1.08 | 18,700 | 18,800 | 17,500 | 259,800 | 4,806,300,000 |
18/03/2021 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 19,100 | 18,400 | 234,700 | 4,388,890,000 |
17/03/2021 | 18,800 | 0.80 ▲ | 4.26 | 18,000 | 19,000 | 18,000 | 358,100 | 6,732,280,000 |
16/03/2021 | 18,000 | -0.40 ▼ | -2.22 | 18,400 | 18,500 | 17,900 | 665,000 | 11,970,000,000 |
15/03/2021 | 18,400 | -0.50 ▼ | -2.72 | 18,900 | 19,000 | 18,300 | 649,800 | 11,956,320,000 |
12/03/2021 | 18,900 | -0.20 ▼ | -1.06 | 19,100 | 19,300 | 18,700 | 312,900 | 5,913,810,000 |
11/03/2021 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,600 | 18,700 | 472,500 | 9,024,750,000 |
10/03/2021 | 19,100 | -0.40 ▼ | -2.09 | 19,500 | 19,500 | 18,900 | 304,100 | 5,808,310,000 |
09/03/2021 | 19,500 | -0.70 ▼ | -3.59 | 20,200 | 20,500 | 19,000 | 352,100 | 6,865,950,000 |
08/03/2021 | 20,200 | 1.20 ▲ | 5.94 | 19,000 | 20,900 | 18,600 | 722,300 | 14,590,460,000 |
05/03/2021 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,400 | 18,300 | 703,600 | 13,368,400,000 |
04/03/2021 | 19,200 | -0.50 ▼ | -2.60 | 19,700 | 20,700 | 18,100 | 849,600 | 16,312,320,000 |
03/03/2021 | 19,700 | 1.70 ▲ | 8.63 | 18,000 | 19,800 | 17,500 | 701,600 | 13,821,520,000 |
02/03/2021 | 18,000 | -0.40 ▼ | -2.22 | 18,400 | 18,400 | 17,400 | 763,500 | 13,743,000,000 |
01/03/2021 | 18,400 | 0.10 ▲ | 0.54 | 18,300 | 19,200 | 18,000 | 664,300 | 12,223,120,000 |
26/02/2021 | 18,300 | 1.60 ▲ | 8.74 | 16,700 | 18,300 | 16,800 | 1,180,600 | 21,604,980,000 |
25/02/2021 | 16,700 | 1.50 ▲ | 8.98 | 15,200 | 16,700 | 15,200 | 1,264,500 | 21,117,150,000 |
24/02/2021 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 16,000 | 14,800 | 638,100 | 9,699,120,000 |
23/02/2021 | 15,400 | -0.30 ▼ | -1.95 | 15,700 | 16,000 | 15,200 | 534,400 | 8,229,760,000 |
22/02/2021 | 15,700 | 0.50 ▲ | 3.18 | 15,200 | 16,700 | 15,100 | 554,700 | 8,708,790,000 |
19/02/2021 | 15,100 | 1.20 ▲ | 7.95 | 13,900 | 15,200 | 13,500 | 649,800 | 9,811,980,000 |
18/02/2021 | 13,900 | 1.20 ▲ | 8.63 | 12,700 | 13,900 | 12,800 | 1,123,500 | 15,616,650,000 |
17/02/2021 | 12,700 | 0.30 ▲ | 2.36 | 12,400 | 12,800 | 12,400 | 195,800 | 2,486,660,000 |
09/02/2021 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,500 | 11,800 | 83,600 | 1,036,640,000 |
08/02/2021 | 12,300 | -0.30 ▼ | -2.44 | 12,700 | 12,700 | 12,000 | 100,600 | 1,237,380,000 |
05/02/2021 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 13,000 | 12,600 | 152,400 | 1,920,240,000 |
05/01/2021 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,200 | 13,000 | 3,600 | 46,800,000 |
04/01/2021 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,600 | 12,500 | 377,200 | 4,903,600,000 |
31/12/2020 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 12,800 | 12,500 | 40,400 | 517,120,000 |
30/12/2020 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 13,000 | 12,300 | 264,700 | 3,308,750,000 |
29/12/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,500 | 12,800 | 13,420 | 174,460,000 |
28/12/2020 | 13,000 | -0.60 ▼ | -4.62 | 13,600 | 13,700 | 12,500 | 24,560 | 319,280,000 |
27/12/2020 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,800 | 13,400 | 8,800 | 119,680,000 |
25/12/2020 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,800 | 13,400 | 8,800 | 119,680,000 |
24/12/2020 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 14,000 | 13,100 | 7,410 | 100,776,000 |
23/12/2020 | 13,900 | 0.80 ▲ | 5.76 | 13,100 | 14,000 | 13,000 | 37,160 | 516,524,000 |
22/12/2020 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,200 | 12,800 | 16,350 | 214,185,000 |
21/12/2020 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,500 | 12,900 | 20,030 | 258,387,000 |
20/12/2020 | 13,100 | -0.40 ▼ | -3.05 | 13,500 | 13,700 | 13,100 | 8,220 | 107,682,000 |
18/12/2020 | 13,100 | -0.40 ▼ | -3.05 | 13,500 | 13,700 | 13,100 | 8,220 | 107,682,000 |
17/12/2020 | 13,500 | 0.20 ▲ | 1.48 | 13,300 | 14,400 | 13,300 | 15,080 | 203,580,000 |
16/12/2020 | 13,300 | 0.90 ▲ | 6.77 | 12,400 | 13,500 | 12,400 | 19,090 | 253,897,000 |
15/12/2020 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,700 | 12,200 | 19,890 | 246,636,000 |
14/12/2020 | 12,500 | 0.90 ▲ | 7.20 | 11,600 | 12,500 | 11,800 | 25,440 | 318,000,000 |
13/12/2020 | 11,600 | 0.20 ▲ | 1.72 | 11,400 | 11,600 | 11,200 | 34,550 | 400,780,000 |
11/12/2020 | 11,600 | 0.20 ▲ | 1.72 | 11,400 | 11,600 | 11,200 | 34,550 | 400,780,000 |
10/12/2020 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,700 | 11,300 | 14,790 | 168,606,000 |
09/12/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,700 | 11,200 | 14,850 | 170,775,000 |
08/12/2020 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 11,800 | 11,500 | 15,160 | 174,340,000 |
07/12/2020 | 11,800 | 0.60 ▲ | 5.08 | 11,200 | 12,000 | 11,500 | 21,870 | 258,066,000 |
04/12/2020 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,100 | 10,600 | 85,700 | 942,700,000 |
03/12/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,800 | 10,500 | 22,620 | 242,034,000 |
02/12/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,300 | 15,470 | 163,982,000 |
01/12/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,100 | 19,390 | 205,534,000 |
30/11/2020 | 10,500 | -0.10 ▼ | -0.95 | 9,900 | 10,800 | 10,300 | 191,700 | 2,012,850,000 |
27/11/2020 | 10,600 | 0.70 ▲ | 6.60 | 9,900 | 10,700 | 9,900 | 296,900 | 3,147,140,000 |
26/11/2020 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,100 | 363,100 | 3,594,690,000 |
25/11/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,800 | 135,900 | 1,359,000,000 |
24/11/2020 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,300 | 9,900 | 254,500 | 2,545,000,000 |
23/11/2020 | 10,200 | -0.30 ▼ | -2.94 | 10,500 | 10,500 | 10,100 | 176,000 | 1,795,200,000 |
20/11/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,800 | 10,000 | 240,000 | 2,520,000,000 |
19/11/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 11,400 | 10,200 | 233,400 | 2,427,360,000 |
18/11/2020 | 10,400 | 0.90 ▲ | 8.65 | 9,500 | 10,400 | 10,000 | 404,600 | 4,207,840,000 |
17/11/2020 | 9,500 | 0.80 ▲ | 8.42 | 8,700 | 9,500 | 8,800 | 361,900 | 3,438,050,000 |
16/11/2020 | 8,700 | 0.10 ▲ | 1.15 | 8,600 | 8,700 | 8,500 | 6,700 | 58,290,000 |
13/11/2020 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,500 | 34,200 | 294,120,000 |
12/11/2020 | 8,600 | 0.20 ▲ | 2.33 | 8,400 | 8,800 | 8,400 | 123,800 | 1,064,680,000 |
11/11/2020 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,600 | 7,900 | 100,500 | 844,200,000 |
10/11/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,800 | 50,700 | 405,600,000 |
09/11/2020 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,800 | 21,100 | 168,800,000 |
06/11/2020 | 7,800 | -0.30 ▼ | -3.85 | 8,100 | 8,100 | 7,800 | 55,800 | 435,240,000 |
05/11/2020 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,200 | 7,900 | 13,300 | 107,730,000 |
04/11/2020 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,300 | 7,900 | 25,600 | 209,920,000 |
03/11/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 8,000 | 13,000 | 104,000,000 |
02/11/2020 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 8,000 | 2,500 | 20,000,000 |
30/10/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 31,700 | 256,770,000 |
29/10/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,200 | 7,900 | 78,700 | 637,470,000 |
28/10/2020 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,100 | 7,900 | 4,600 | 36,800,000 |
27/10/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 7,900 | 72,900 | 597,780,000 |
26/10/2020 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,200 | 7,900 | 72,000 | 590,400,000 |
23/10/2020 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,300 | 7,900 | 3,640 | 29,120,000 |
22/10/2020 | 8,200 | 0.30 ▲ | 3.66 | 7,900 | 8,200 | 7,800 | 3,320 | 27,224,000 |
21/10/2020 | 7,900 | -0.20 ▼ | -2.53 | 8,100 | 8,200 | 7,900 | 49,800 | 393,420,000 |
20/10/2020 | 8,100 | -0.30 ▼ | -3.70 | 8,400 | 8,300 | 8,000 | 6,370 | 51,597,000 |
19/10/2020 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,600 | 8,200 | 51,400 | 431,760,000 |
16/10/2020 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,700 | 8,200 | 138,600 | 1,150,380,000 |
15/10/2020 | 8,200 | 0.70 ▲ | 8.54 | 7,500 | 8,200 | 7,400 | 308,900 | 2,532,980,000 |
14/10/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,500 | 92,200 | 691,500,000 |
13/10/2020 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,600 | 7,500 | 8,800 | 66,880,000 |
12/10/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 1,110 | 8,547,000 |
09/10/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,900 | 7,700 | 54,100 | 416,570,000 |
08/10/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,600 | 89,000 | 685,300,000 |
07/10/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,600 | 85,500 | 658,350,000 |
06/10/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,600 | 5,600 | 43,120,000 |
05/10/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,600 | 1,800 | 13,860,000 |
02/10/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 2,970 | 22,869,000 |
01/10/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,900 | 7,700 | 1,420 | 10,934,000 |
30/09/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,700 | 2,470 | 19,019,000 |
29/09/2020 | 7,700 | -0.30 ▼ | -3.90 | 8,000 | 8,100 | 7,600 | 59,300 | 456,610,000 |
28/09/2020 | 8,000 | 0.70 ▲ | 8.75 | 7,300 | 8,000 | 7,300 | 45,600 | 364,800,000 |
25/09/2020 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,300 | 7,200 | 9,100 | 66,430,000 |
24/09/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,300 | 7,100 | 8,700 | 61,770,000 |
23/09/2020 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,100 | 7,300 | 52,560,000 |
22/09/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 2,650 | 19,345,000 |
21/09/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,200 | 30,400 | 221,920,000 |
18/09/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,300 | 7,100 | 1,420 | 10,224,000 |
17/09/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 7,000 | 35,300 | 250,630,000 |
16/09/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 30,300 | 218,160,000 |
15/09/2020 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,000 | 34,100 | 245,520,000 |
14/09/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 5,000 | 36,500,000 |
11/09/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,500 | 7,100 | 12,900 | 94,170,000 |
10/09/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,200 | 10,500 | 75,600,000 |
09/09/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,100 | 8,100 | 58,320,000 |
08/09/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,000 | 890 | 6,408,000 |
07/09/2020 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,200 | 7,000 | 3,800 | 26,600,000 |
04/09/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 2,000 | 14,400,000 |
03/09/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 35,100 | 252,720,000 |
01/09/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 500 | 3,600,000 |
31/08/2020 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,200 | 2,200 | 15,840,000 |
28/08/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,100 | 45,100 | 329,230,000 |
27/08/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,100 | 3,700 | 26,640,000 |
26/08/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,100 | 2,100 | 15,120,000 |
25/08/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,000 | 4,900 | 35,280,000 |
24/08/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 13,000 | 92,300,000 |
21/08/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,000 | 3,900 | 27,690,000 |
20/08/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 5,000 | 35,000,000 |
19/08/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 7,000 | 4,400 | 30,800,000 |
18/08/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,900 | 4,000 | 27,600,000 |
17/08/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,800 | 200 | 1,400,000 |
14/08/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,900 | 20,000 | 138,000,000 |
13/08/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,800 | 6,600 | 46,200,000 |
12/08/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,900 | 5,900 | 41,300,000 |
11/08/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,800 | 9,200 | 63,480,000 |
10/08/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 5,000 | 35,000,000 |
07/08/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,800 | 1,100 | 7,700,000 |
06/08/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
05/08/2020 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,100 | 6,800 | 2,200 | 15,400,000 |
04/08/2020 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 7,000 | 6,700 | 8,100 | 55,080,000 |
03/08/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
31/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 1,900 | 13,300,000 |
30/07/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 100 | 700,000 |
29/07/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,100 | 6,500 | 800 | 5,520,000 |
28/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 2,800 | 19,600,000 |
27/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,500 | 12,600 | 88,200,000 |
24/07/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 6,900 | 7,800 | 54,600,000 |
23/07/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 6,900 | 2,600 | 18,460,000 |
22/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 7,900 | 55,300,000 |
21/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 130 | 910,000 |
20/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 2,400 | 16,800,000 |
17/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 5,500 | 38,500,000 |
16/07/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 7,000 | 10 | 70,000 |
15/07/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,200 | 7,000 | 11,200 | 79,520,000 |
14/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 7,100 | 49,700,000 |
13/07/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,100 | 7,000 | 13,000 | 91,000,000 |
10/07/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,100 | 7,000 | 5,500 | 39,050,000 |
09/07/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,000 | 2,180 | 15,696,000 |
08/07/2020 | 7,100 | 0.20 ▲ | 2.82 | 6,900 | 7,100 | 7,000 | 790 | 5,609,000 |
07/07/2020 | 6,900 | -0.20 ▼ | -2.90 | 7,100 | 7,100 | 6,900 | 17,000 | 117,300,000 |
06/07/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,000 | 24,800 | 176,080,000 |
03/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 7,200 | 50,400,000 |
02/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 3,500 | 24,500,000 |
01/07/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,900 | 130 | 910,000 |
30/06/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,100 | 6,700 | 36,000 | 248,400,000 |
29/06/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 6,900 | 780 | 5,460,000 |
26/06/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,000 | 3,600 | 25,560,000 |
25/06/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,100 | 6,500 | 14,300 | 101,530,000 |
24/06/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 11,200 | 80,640,000 |
23/06/2020 | 7,200 | -0.30 ▼ | -4.17 | 7,500 | 7,400 | 7,100 | 30,400 | 218,880,000 |
22/06/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 34,100 | 255,750,000 |
19/06/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,500 | 7,400 | 16,800 | 126,000,000 |
18/06/2020 | 7,600 | -0.20 ▼ | -2.63 | 7,800 | 7,800 | 7,400 | 19,100 | 145,160,000 |
17/06/2020 | 7,800 | 0.40 ▲ | 5.13 | 7,400 | 7,800 | 7,400 | 97,700 | 762,060,000 |
16/06/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 16,400 | 132,840,000 |
15/06/2020 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,200 | 8,000 | 19,100 | 154,710,000 |
12/06/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,000 | 21,400 | 175,480,000 |
11/06/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,000 | 22,800 | 186,960,000 |
10/06/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 35,300 | 289,460,000 |
09/06/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 21,900 | 179,580,000 |
08/06/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,200 | 41,000 | 336,200,000 |
06/06/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 2,900 | 23,780,000 |
05/06/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 2,900 | 23,780,000 |
04/06/2020 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,200 | 8,100 | 1,490 | 12,218,000 |
03/06/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 1,230 | 9,963,000 |
02/06/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 1,660 | 13,446,000 |
01/06/2020 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,200 | 8,100 | 1,800 | 14,580,000 |
31/05/2020 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,200 | 8,000 | 2,470 | 20,254,000 |
29/05/2020 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,200 | 8,000 | 2,470 | 20,254,000 |
28/05/2020 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,200 | 7,900 | 5,790 | 46,320,000 |
27/05/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 7,900 | 2,210 | 17,901,000 |
26/05/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,900 | 1,190 | 9,520,000 |
25/05/2020 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,100 | 7,900 | 1,580 | 12,482,000 |
24/05/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 6,620 | 52,960,000 |
22/05/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 6,620 | 52,960,000 |
21/05/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,600 | 1,080 | 8,640,000 |
20/05/2020 | 7,900 | 0.30 ▲ | 3.80 | 7,600 | 7,900 | 7,500 | 1,170 | 9,243,000 |
19/05/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,600 | 1,170 | 8,892,000 |
18/05/2020 | 7,600 | -0.30 ▼ | -3.95 | 7,900 | 7,900 | 7,600 | 650 | 4,940,000 |
17/05/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 1,110 | 8,769,000 |
15/05/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 1,110 | 8,769,000 |
14/05/2020 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,700 | 260 | 2,054,000 |
13/05/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 300 | 2,400,000 |
12/05/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,600 | 340 | 2,720,000 |
11/05/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,800 | 120 | 960,000 |
10/05/2020 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 7,900 | 500 | 4,000,000 |
08/05/2020 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 7,900 | 500 | 4,000,000 |
07/05/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 930 | 7,533,000 |
06/05/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 7,900 | 6,840 | 55,404,000 |
05/05/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,300 | 8,000 | 3,300 | 26,400,000 |
04/05/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 940 | 7,520,000 |
01/05/2020 | 8,000 | 0.50 ▲ | 6.25 | 7,500 | 8,000 | 7,500 | 3,040 | 24,320,000 |
30/04/2020 | 8,000 | 0.50 ▲ | 6.25 | 7,500 | 8,000 | 7,500 | 3,040 | 24,320,000 |
29/04/2020 | 8,000 | 0.50 ▲ | 6.25 | 7,500 | 8,000 | 7,500 | 3,040 | 24,320,000 |
28/04/2020 | 7,500 | 0.30 ▲ | 4.00 | 7,200 | 7,500 | 6,900 | 3,060 | 22,950,000 |
27/04/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
26/04/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,200 | 10 | 72,000 |
24/04/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,200 | 10 | 72,000 |
23/04/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,100 | 110 | 781,000 |
22/04/2020 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,000 | 6,500 | 2,240 | 15,680,000 |
21/04/2020 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,100 | 1,600 | 11,520,000 |
20/04/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 680 | 4,964,000 |
19/04/2020 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,300 | 7,100 | 90 | 657,000 |
17/04/2020 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,300 | 7,100 | 90 | 657,000 |
16/04/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 960 | 6,816,000 |
15/04/2020 | 7,100 | -0.20 ▼ | -2.82 | 7,300 | 7,100 | 7,100 | 440 | 3,124,000 |
14/04/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,200 | 400 | 2,920,000 |
13/04/2020 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 6,900 | 30 | 216,000 |
12/04/2020 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,400 | 7,000 | 850 | 6,205,000 |
10/04/2020 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,400 | 7,000 | 850 | 6,205,000 |
09/04/2020 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,100 | 7,000 | 1,660 | 11,620,000 |
08/04/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,100 | 990 | 7,128,000 |
07/04/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,100 | 830 | 5,893,000 |
06/04/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 6,400 | 2,770 | 19,667,000 |
05/04/2020 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,400 | 6,800 | 1,300 | 9,230,000 |
03/04/2020 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,400 | 6,800 | 1,300 | 9,230,000 |
02/04/2020 | 6,800 | 0.50 ▲ | 7.35 | 6,300 | 6,800 | 6,700 | 250 | 1,700,000 |
01/04/2020 | 6,800 | 0.50 ▲ | 7.35 | 6,300 | 6,800 | 6,700 | 250 | 1,700,000 |
31/03/2020 | 6,300 | -0.60 ▼ | -9.52 | 6,900 | 6,800 | 6,300 | 1,710 | 10,773,000 |
30/03/2020 | 6,900 | -0.20 ▼ | -2.90 | 7,100 | 6,900 | 6,400 | 1,130 | 7,797,000 |
29/03/2020 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,400 | 6,600 | 880 | 6,248,000 |
27/03/2020 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,400 | 6,600 | 880 | 6,248,000 |
26/03/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,700 | 1,240 | 8,432,000 |
25/03/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,600 | 140 | 952,000 |
24/03/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 300 | 2,040,000 |
23/03/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,600 | 760 | 5,168,000 |
22/03/2020 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,800 | 6,800 | 200 | 1,360,000 |
20/03/2020 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,800 | 6,800 | 200 | 1,360,000 |
19/03/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,900 | 500 | 3,450,000 |
18/03/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,800 | 410 | 2,870,000 |
17/03/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
16/03/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 3,000 | 20,700,000 |
13/03/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,900 | 3,600 | 24,840,000 |
12/03/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 6,800 | 11,800 | 82,600,000 |
11/03/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 7,000 | 11,500 | 81,650,000 |
10/03/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,100 | 490 | 3,528,000 |
09/03/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 6,800 | 6,450 | 46,440,000 |
06/03/2020 | 7,200 | -0.20 ▼ | -2.78 | 7,400 | 7,300 | 7,200 | 4,200 | 30,240,000 |
05/03/2020 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 1,100 | 8,140,000 |
04/03/2020 | 7,400 | 0.20 ▲ | 2.70 | 7,200 | 7,400 | 7,200 | 2,310 | 17,094,000 |
03/03/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,300 | 7,000 | 6,120 | 44,064,000 |
02/03/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 1,480 | 10,360,000 |
28/02/2020 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,100 | 7,000 | 2,110 | 14,770,000 |
27/02/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 6,900 | 33,500 | 241,200,000 |
26/02/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,800 | 2,030 | 14,210,000 |
25/02/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 7,200 | 50,400,000 |
24/02/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 21,200 | 148,400,000 |
21/02/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 7,000 | 12,700 | 88,900,000 |
20/02/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,000 | 880 | 6,248,000 |
19/02/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,100 | 7,000 | 3,800 | 26,600,000 |
18/02/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,000 | 1,110 | 7,881,000 |
17/02/2020 | 7,100 | -0.20 ▼ | -2.82 | 7,300 | 7,200 | 7,100 | 20,500 | 145,550,000 |
15/02/2020 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,300 | 7,000 | 5,100 | 37,230,000 |
14/02/2020 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,300 | 7,000 | 5,100 | 37,230,000 |
13/02/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 13,870 | 97,090,000 |
12/02/2020 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,000 | 6,900 | 12,110 | 84,770,000 |
11/02/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,000 | 1,250 | 9,000,000 |
10/02/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 6,800 | 6,500 | 45,500,000 |
09/02/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,900 | 200 | 1,380,000 |
07/02/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,900 | 200 | 1,380,000 |
06/02/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 7,000 | 3,060 | 21,420,000 |
05/02/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,800 | 410 | 2,829,000 |
04/02/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,800 | 620 | 4,340,000 |
03/02/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 6,500 | 1,160 | 8,120,000 |
02/02/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 7,100 | 170 | 1,207,000 |
31/01/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 7,100 | 170 | 1,207,000 |
30/01/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,200 | 3,180 | 22,896,000 |
29/01/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,400 | 6,700 | 16,000 | 115,200,000 |
28/01/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,400 | 6,700 | 16,000 | 115,200,000 |
27/01/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,400 | 6,700 | 16,000 | 115,200,000 |
26/01/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,400 | 6,700 | 16,000 | 115,200,000 |
24/01/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,400 | 6,700 | 16,000 | 115,200,000 |
23/01/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,400 | 6,700 | 16,000 | 115,200,000 |
22/01/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,400 | 6,700 | 16,000 | 115,200,000 |
21/01/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 200 | 1,400,000 |
20/01/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 2,600 | 18,200,000 |
17/01/2020 | 6,900 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,900 | 100 | 690,000 |
16/01/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,700 | 400 | 2,800,000 |
15/01/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 1,500 | 10,350,000 |
14/01/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,900 | 400 | 2,760,000 |
13/01/2020 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 6,800 | 10,100 | 70,700,000 |
10/01/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 1,610 | 10,948,000 |
09/01/2020 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 7,000 | 6,800 | 25,200 | 171,360,000 |
08/01/2020 | 6,700 | -0.30 ▼ | -4.48 | 7,000 | 7,000 | 6,700 | 3,100 | 20,770,000 |
07/01/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,300 | 6,800 | 240 | 1,680,000 |
06/01/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
03/01/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 570 | 3,990,000 |
02/01/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,900 | 70 | 483,000 |
31/12/2019 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,900 | 1,200 | 8,280,000 |
30/12/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 410 | 2,870,000 |
27/12/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 3,200 | 22,400,000 |
26/12/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,500 | 7,000 | 50,700 | 354,900,000 |
25/12/2019 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,500 | 7,200 | 30 | 216,000 |
24/12/2019 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,300 | 7,100 | 2,600 | 18,980,000 |
23/12/2019 | 7,100 | -0.30 ▼ | -4.23 | 7,400 | 7,100 | 7,100 | 10 | 71,000 |
20/12/2019 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,400 | 400 | 2,960,000 |
19/12/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,100 | 1,800 | 13,140,000 |
18/12/2019 | 7,300 | -0.20 ▼ | -2.74 | 7,500 | 7,600 | 7,300 | 190 | 1,387,000 |
17/12/2019 | 7,500 | 0.50 ▲ | 6.67 | 7,000 | 7,500 | 7,200 | 420 | 3,150,000 |
16/12/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 6,000 | 42,000,000 |
13/12/2019 | 7,000 | -0.30 ▼ | -4.29 | 7,300 | 7,400 | 7,000 | 500 | 3,500,000 |
12/12/2019 | 7,300 | 0.40 ▲ | 5.48 | 6,900 | 7,400 | 6,600 | 5,600 | 40,880,000 |
11/12/2019 | 6,900 | -0.40 ▼ | -5.80 | 7,300 | 7,700 | 6,900 | 2,600 | 17,940,000 |
10/12/2019 | 7,300 | 0.50 ▲ | 6.85 | 6,800 | 7,400 | 6,900 | 30 | 219,000 |
09/12/2019 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 7,300 | 6,800 | 12,900 | 87,720,000 |
06/12/2019 | 6,700 | -0.50 ▼ | -7.46 | 7,200 | 7,600 | 6,700 | 2,400 | 16,080,000 |
05/12/2019 | 7,200 | 0.30 ▲ | 4.17 | 6,900 | 7,400 | 7,100 | 130 | 936,000 |
04/12/2019 | 6,900 | -0.40 ▼ | -5.80 | 7,300 | 7,300 | 6,900 | 2,200 | 15,180,000 |
03/12/2019 | 7,300 | -0.30 ▼ | -4.11 | 7,600 | 7,600 | 7,000 | 300 | 2,190,000 |
02/12/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,200 | 1,600 | 12,160,000 |
29/11/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,600 | 7,100 | 3,100 | 23,560,000 |
28/11/2019 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
27/11/2019 | 7,700 | -0.20 ▼ | -2.60 | 7,900 | 7,800 | 7,400 | 11,900 | 91,630,000 |
26/11/2019 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
25/11/2019 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
22/11/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,700 | 1,400 | 11,060,000 |
21/11/2019 | 7,900 | 0.40 ▲ | 5.06 | 7,500 | 8,000 | 7,500 | 5,300 | 41,870,000 |
20/11/2019 | 7,500 | -0.40 ▼ | -5.33 | 7,900 | 7,500 | 7,500 | 30 | 225,000 |
19/11/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,600 | 200 | 1,580,000 |
18/11/2019 | 7,900 | 0.30 ▲ | 3.80 | 7,600 | 7,900 | 7,500 | 8,000 | 63,200,000 |
15/11/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,500 | 230 | 1,748,000 |
14/11/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 3,400 | 26,180,000 |
13/11/2019 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
12/11/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,300 | 2,700 | 20,790,000 |
11/11/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 7,200 | 55,440,000 |
08/11/2019 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,800 | 7,600 | 16,900 | 130,130,000 |
07/11/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 2,000 | 15,600,000 |
06/11/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,900 | 7,800 | 2,300 | 17,940,000 |
05/11/2019 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
04/11/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 1,000 | 7,900,000 |
01/11/2019 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
31/10/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,800 | 1,700 | 13,430,000 |
30/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 1,900 | 15,200,000 |
29/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,800 | 14,400,000 |
28/10/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,700 | 800 | 6,400,000 |
25/10/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 1,200 | 9,480,000 |
24/10/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 4,800 | 37,920,000 |
23/10/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 200 | 1,580,000 |
22/10/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 300 | 2,370,000 |
21/10/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,500 | 2,300 | 18,170,000 |
18/10/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,200 | 7,700 | 300 | 2,400,000 |
17/10/2019 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 8,000 | 1,300 | 10,530,000 |
16/10/2019 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,800 | 70 | 560,000 |
15/10/2019 | 7,800 | -0.40 ▼ | -5.13 | 8,200 | 8,200 | 7,800 | 1,600 | 12,480,000 |
14/10/2019 | 8,200 | 0.40 ▲ | 4.88 | 7,800 | 8,200 | 7,800 | 6,900 | 56,580,000 |
11/10/2019 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,800 | 7,800 | 2,800 | 21,840,000 |
10/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 200 | 1,600,000 |
09/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 200 | 1,600,000 |
08/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,800 | 8,900 | 71,200,000 |
07/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,800 | 2,500 | 20,000,000 |
04/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 8,000 | 3,400 | 27,200,000 |
03/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,700 | 16,100 | 128,800,000 |
02/10/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 7,800 | 1,700 | 13,600,000 |
01/10/2019 | 8,100 | 0.70 ▲ | 8.64 | 7,400 | 8,100 | 7,800 | 1,940 | 15,714,000 |
30/09/2019 | 7,400 | -0.50 ▼ | -6.76 | 7,900 | 7,900 | 7,400 | 970 | 7,178,000 |
27/09/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
26/09/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,800 | 4,200 | 33,180,000 |
25/09/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 250 | 2,000,000 |
24/09/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,900 | 170 | 1,343,000 |
23/09/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 8,600 | 68,800,000 |
20/09/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,100 | 7,900 | 1,410 | 11,139,000 |
19/09/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,200 | 7,900 | 17,100 | 135,090,000 |
18/09/2019 | 7,900 | -0.20 ▼ | -2.53 | 8,100 | 8,000 | 7,900 | 6,100 | 48,190,000 |
17/09/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 10 | 81,000 |
16/09/2019 | 8,100 | 0.20 ▲ | 2.47 | 7,900 | 8,100 | 7,900 | 170 | 1,377,000 |
13/09/2019 | 7,900 | -0.30 ▼ | -3.80 | 8,200 | 8,200 | 7,900 | 7,700 | 60,830,000 |
12/09/2019 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,200 | 8,000 | 4,300 | 35,260,000 |
11/09/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 700 | 5,670,000 |
10/09/2019 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 7,900 | 720 | 5,832,000 |
09/09/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,900 | 8,100 | 64,800,000 |
06/09/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 17,200 | 135,880,000 |
05/09/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,900 | 1,170 | 9,243,000 |
04/09/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,900 | 1,420 | 11,360,000 |
03/09/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 870 | 6,873,000 |
30/08/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 1,350 | 10,665,000 |
29/08/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,900 | 2,540 | 20,066,000 |
28/08/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 360 | 2,880,000 |
27/08/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 7,900 | 1,360 | 10,880,000 |
26/08/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,700 | 1,510 | 12,231,000 |
23/08/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 3,650 | 29,565,000 |
22/08/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 7,900 | 3,160 | 25,596,000 |
21/08/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 4,630 | 37,503,000 |
20/08/2019 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 8,000 | 1,660 | 13,446,000 |
19/08/2019 | 8,000 | -0.30 ▼ | -3.75 | 8,300 | 8,300 | 8,000 | 3,990 | 31,920,000 |
16/08/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,000 | 3,020 | 25,066,000 |
15/08/2019 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,300 | 8,300 | 310 | 2,573,000 |
14/08/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 50 | 420,000 |
13/08/2019 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,400 | 8,300 | 130 | 1,092,000 |
12/08/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,000 | 1,430 | 11,869,000 |
09/08/2019 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,300 | 8,000 | 1,840 | 15,272,000 |
08/08/2019 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,200 | 8,000 | 680 | 5,576,000 |
07/08/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,200 | 8,000 | 4,020 | 32,160,000 |
06/08/2019 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 8,000 | 1,290 | 10,449,000 |
05/08/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 7,900 | 2,930 | 23,440,000 |
02/08/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 2,990 | 24,219,000 |
01/08/2019 | 8,100 | -0.20 ▼ | -2.47 | 8,300 | 8,300 | 8,000 | 1,160 | 9,396,000 |
31/07/2019 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,300 | 8,000 | 1,620 | 13,446,000 |
30/07/2019 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,300 | 8,000 | 12,190 | 99,958,000 |
29/07/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 8,000 | 26,530 | 212,240,000 |
26/07/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 17,300 | 138,400,000 |
25/07/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,700 | 20,760 | 166,080,000 |
24/07/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 6,590 | 52,720,000 |
23/07/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,900 | 5,700 | 45,030,000 |
22/07/2019 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,200 | 8,000 | 4,910 | 39,280,000 |
19/07/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,000 | 2,700 | 22,140,000 |
18/07/2019 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,200 | 8,000 | 420 | 3,444,000 |
17/07/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 4,760 | 38,080,000 |
16/07/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 7,390 | 59,120,000 |
15/07/2019 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,200 | 7,900 | 17,980 | 143,840,000 |
12/07/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,300 | 8,000 | 800 | 6,560,000 |
11/07/2019 | 8,300 | -0.20 ▼ | -2.41 | 8,500 | 8,500 | 8,200 | 7,830 | 64,989,000 |
10/07/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,400 | 2,820 | 23,970,000 |
09/07/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,200 | 240 | 2,040,000 |
08/07/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 9,000 | 8,200 | 700 | 5,950,000 |
05/07/2019 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,500 | 8,200 | 60 | 510,000 |
04/07/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 600 | 5,040,000 |
03/07/2019 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 9,200 | 8,300 | 1,010 | 8,484,000 |
02/07/2019 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,500 | 8,200 | 310 | 2,635,000 |
01/07/2019 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,500 | 8,400 | 260 | 2,184,000 |
28/06/2019 | 8,500 | -0.20 ▼ | -2.35 | 8,700 | 8,600 | 8,500 | 170 | 1,445,000 |
27/06/2019 | 8,700 | 0.20 ▲ | 2.30 | 8,500 | 8,700 | 8,200 | 1,320 | 11,484,000 |
26/06/2019 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,600 | 8,500 | 3,580 | 30,430,000 |
25/06/2019 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 9,000 | 8,500 | 3,560 | 30,616,000 |
24/06/2019 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,700 | 8,600 | 440 | 3,784,000 |
21/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 9,500 | 8,700 | 1,870 | 16,269,000 |
20/06/2019 | 8,700 | -0.60 ▼ | -6.90 | 9,300 | 8,700 | 8,700 | 110 | 957,000 |
19/06/2019 | 9,300 | 0.60 ▲ | 6.45 | 8,700 | 9,500 | 9,200 | 210 | 1,953,000 |
18/06/2019 | 9,300 | 0.60 ▲ | 6.45 | 8,700 | 9,500 | 9,200 | 210 | 1,953,000 |
17/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 9,000 | 8,700 | 580 | 5,046,000 |
16/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 9,000 | 8,700 | 580 | 5,046,000 |
14/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 9,000 | 8,700 | 580 | 5,046,000 |
13/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 9,200 | 8,700 | 810 | 7,047,000 |
11/06/2019 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 8,900 | 8,700 | 670 | 5,896,000 |
10/06/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,700 | 4,480 | 39,872,000 |
09/06/2019 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,200 | 9,000 | 1,640 | 14,760,000 |
07/06/2019 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,200 | 9,000 | 1,640 | 14,760,000 |
06/06/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,000 | 450 | 4,095,000 |
05/06/2019 | 9,100 | -0.20 ▼ | -2.20 | 9,300 | 9,800 | 9,100 | 650 | 5,915,000 |
04/06/2019 | 9,300 | -0.20 ▼ | -2.15 | 9,500 | 9,900 | 9,200 | 550 | 5,115,000 |
03/06/2019 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 9,900 | 8,900 | 1,090 | 10,355,000 |
02/06/2019 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 10,000 | 9,100 | 1,100 | 10,120,000 |
31/05/2019 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 10,000 | 9,100 | 1,100 | 10,120,000 |
30/05/2019 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,900 | 9,100 | 430 | 4,042,000 |
29/05/2019 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 10,000 | 9,200 | 930 | 8,835,000 |
28/05/2019 | 9,200 | -0.30 ▼ | -3.26 | 9,500 | 9,600 | 9,100 | 1,280 | 11,776,000 |
27/05/2019 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 10,100 | 9,500 | 2,140 | 20,330,000 |
26/05/2019 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 10,000 | 9,500 | 1,430 | 13,585,000 |
24/05/2019 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 10,000 | 9,500 | 1,430 | 13,585,000 |
23/05/2019 | 9,700 | 0.20 ▲ | 2.06 | 9,500 | 10,200 | 9,300 | 7,170 | 69,549,000 |
22/05/2019 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,900 | 8,800 | 2,190 | 20,805,000 |
21/05/2019 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 10,000 | 9,300 | 780 | 7,410,000 |
20/05/2019 | 9,200 | 0.30 ▲ | 3.26 | 8,900 | 9,400 | 9,000 | 530 | 4,876,000 |
19/05/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,900 | 20 | 178,000 |
17/05/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,900 | 20 | 178,000 |
16/05/2019 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,000 | 8,600 | 1,990 | 17,910,000 |
15/05/2019 | 9,300 | 0.30 ▲ | 3.23 | 9,000 | 9,900 | 9,000 | 3,520 | 32,736,000 |
14/05/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,800 | 1,330 | 11,970,000 |
13/05/2019 | 9,000 | -0.20 ▼ | -2.22 | 9,200 | 9,100 | 8,800 | 1,410 | 12,690,000 |
12/05/2019 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,200 | 100 | 920,000 |
10/05/2019 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,200 | 100 | 920,000 |
09/05/2019 | 9,100 | 0.20 ▲ | 2.20 | 8,900 | 9,200 | 8,900 | 3,350 | 30,485,000 |
08/05/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,900 | 230 | 2,047,000 |
07/05/2019 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,200 | 8,800 | 4,070 | 36,630,000 |
06/05/2019 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 8,800 | 8,500 | 2,050 | 18,040,000 |
05/05/2019 | 8,900 | -0.30 ▼ | -3.37 | 9,200 | 9,200 | 8,900 | 520 | 4,628,000 |
03/05/2019 | 8,900 | -0.30 ▼ | -3.37 | 9,200 | 9,200 | 8,900 | 520 | 4,628,000 |
02/05/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,100 | 2,040 | 18,768,000 |
01/05/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,200 | 1,100 | 10,120,000 |
30/04/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,200 | 1,100 | 10,120,000 |
29/04/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,200 | 1,100 | 10,120,000 |
28/04/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,200 | 1,100 | 10,120,000 |
26/04/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,200 | 1,100 | 10,120,000 |
25/04/2019 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,400 | 9,200 | 3,480 | 32,016,000 |
24/04/2019 | 9,300 | -0.20 ▼ | -2.15 | 9,500 | 9,600 | 9,300 | 1,670 | 15,531,000 |
23/04/2019 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 1,160 | 11,020,000 |
22/04/2019 | 9,500 | -0.40 ▼ | -4.21 | 9,900 | 9,800 | 9,500 | 1,540 | 14,630,000 |
21/04/2019 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,900 | 950 | 9,405,000 |
19/04/2019 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,900 | 950 | 9,405,000 |
18/04/2019 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 10,100 | 9,400 | 1,650 | 16,335,000 |
17/04/2019 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 9,700 | 1,290 | 13,158,000 |
16/04/2019 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,100 | 10,000 | 1,180 | 11,800,000 |
15/04/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 9,800 | 2,050 | 20,910,000 |
14/04/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 9,800 | 2,050 | 20,910,000 |
12/04/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 9,800 | 2,050 | 20,910,000 |
11/04/2019 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,000 | 4,870 | 50,161,000 |
10/04/2019 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,100 | 1,410 | 14,523,000 |
09/04/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,400 | 10,000 | 3,460 | 35,292,000 |
08/04/2019 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,300 | 10,000 | 1,350 | 13,905,000 |
07/04/2019 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,400 | 10,000 | 2,810 | 29,224,000 |
05/04/2019 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,400 | 10,000 | 2,810 | 29,224,000 |
04/04/2019 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,000 | 1,150 | 12,305,000 |
03/04/2019 | 10,500 | -1.10 ▼ | -10.48 | 11,600 | 11,500 | 10,500 | 3,490 | 36,645,000 |
02/04/2019 | 11,600 | 1.00 ▲ | 8.62 | 10,600 | 11,600 | 10,100 | 6,120 | 70,992,000 |
01/04/2019 | 10,600 | 0.60 ▲ | 5.66 | 10,000 | 10,600 | 9,500 | 1,690 | 17,914,000 |
29/03/2019 | 10,000 | -0.60 ▼ | -6.00 | 10,600 | 10,600 | 10,000 | 4,200 | 42,000,000 |
28/03/2019 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 170 | 1,802,000 |
27/03/2019 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,800 | 10,300 | 1,420 | 15,052,000 |
26/03/2019 | 10,600 | -0.30 ▼ | -2.83 | 10,900 | 10,900 | 10,600 | 1,510 | 16,006,000 |
25/03/2019 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,100 | 10,800 | 2,260 | 24,634,000 |
22/03/2019 | 11,100 | 0.40 ▲ | 3.60 | 10,700 | 11,100 | 10,700 | 3,330 | 36,963,000 |
21/03/2019 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 10,900 | 10,600 | 600 | 6,420,000 |
20/03/2019 | 10,900 | 0.30 ▲ | 2.75 | 10,600 | 10,800 | 10,400 | 1,580 | 17,222,000 |
19/03/2019 | 10,600 | -0.50 ▼ | -4.72 | 11,100 | 11,100 | 10,500 | 4,740 | 50,244,000 |
18/03/2019 | 11,100 | -0.40 ▼ | -3.60 | 11,500 | 11,400 | 11,000 | 4,730 | 52,503,000 |
15/03/2019 | 11,500 | -0.50 ▼ | -4.35 | 12,000 | 12,000 | 11,300 | 3,260 | 37,490,000 |
14/03/2019 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,200 | 11,900 | 5,640 | 67,680,000 |
13/03/2019 | 11,900 | -0.80 ▼ | -6.72 | 12,700 | 12,800 | 11,900 | 10,460 | 124,474,000 |
12/03/2019 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,900 | 11,600 | 26,610 | 337,947,000 |
11/03/2019 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,600 | 11,600 | 6,620 | 82,750,000 |
08/03/2019 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,900 | 10,500 | 15,240 | 166,116,000 |
07/03/2019 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,100 | 11,700 | 5,370 | 63,903,000 |
06/03/2019 | 11,900 | -1.10 ▼ | -9.24 | 13,000 | 13,000 | 11,800 | 21,530 | 256,207,000 |
05/03/2019 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,200 | 12,500 | 4,980 | 64,740,000 |
04/03/2019 | 13,200 | 1.20 ▲ | 9.09 | 12,000 | 13,200 | 11,500 | 77,090 | 1,017,588,000 |
01/03/2019 | 12,000 | -0.40 ▼ | -3.33 | 12,400 | 12,400 | 11,900 | 4,870 | 58,440,000 |
28/02/2019 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,800 | 12,000 | 8,630 | 107,012,000 |
27/02/2019 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 13,000 | 12,600 | 9,220 | 118,016,000 |
26/02/2019 | 12,600 | 1.10 ▲ | 8.73 | 11,500 | 12,600 | 11,300 | 35,930 | 452,718,000 |
25/02/2019 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 11,800 | 10,900 | 3,610 | 41,515,000 |
22/02/2019 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 10,800 | 3,100 | 36,580,000 |
21/02/2019 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,000 | 11,900 | 8,300 | 99,600,000 |
19/02/2019 | 11,900 | -0.20 ▼ | -1.68 | 12,100 | 12,100 | 11,900 | 19,930 | 237,167,000 |
18/02/2019 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,900 | 6,030 | 72,963,000 |
15/02/2019 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,100 | 11,700 | 17,850 | 214,200,000 |
14/02/2019 | 11,900 | 0.90 ▲ | 7.56 | 11,000 | 11,900 | 10,800 | 37,600 | 447,440,000 |
13/02/2019 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 10,700 | 10,200 | 14,360 | 150,780,000 |
12/02/2019 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,500 | 9,900 | 16,010 | 163,302,000 |
11/02/2019 | 10,100 | 0.90 ▲ | 8.91 | 9,200 | 10,100 | 9,500 | 23,460 | 236,946,000 |
01/02/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 3,880 | 35,696,000 |
31/01/2019 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,100 | 640 | 5,888,000 |
30/01/2019 | 9,100 | 0.20 ▲ | 2.20 | 8,900 | 9,200 | 8,900 | 4,170 | 37,947,000 |
29/01/2019 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,900 | 640 | 5,696,000 |
28/01/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,900 | 2,230 | 19,847,000 |
25/01/2019 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,900 | 1,750 | 15,750,000 |
24/01/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 8,900 | 8,900 | 1,300,000 | 11,570,000,000 |
23/01/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 2,770,000 | 24,930,000,000 |
22/01/2019 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 8,800 | 40,000 | 360,000,000 |
21/01/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 2,800,000 | 24,360,000,000 |
19/01/2019 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,800 | 8,700 | 130,000 | 1,131,000,000 |
02/01/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,000 | 22,400 | 203,840,000 |
28/12/2018 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 40,800 | 371,280,000 |
27/12/2018 | 9,100 | 0.20 ▲ | 2.20 | 8,900 | 9,100 | 8,800 | 21,000 | 191,100,000 |
26/12/2018 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 20,200 | 179,780,000 |
25/12/2018 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 8,900 | 8,400 | 8,200 | 72,980,000 |
24/12/2018 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,800 | 2,200 | 19,800,000 |
21/12/2018 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
20/12/2018 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,100 | 8,900 | 5,700 | 51,300,000 |
19/12/2018 | 8,800 | -0.40 ▼ | -4.55 | 9,200 | 8,800 | 8,800 | 2,000 | 17,600,000 |
18/12/2018 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 8,700 | 400 | 3,680,000 |
17/12/2018 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,100 | 9,100 | 100 | 910,000 |
14/12/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
13/12/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 8,700 | 4,000 | 36,800,000 |
12/12/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 8,700 | 4,400 | 40,480,000 |
11/12/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,000 | 7,500 | 69,000,000 |
10/12/2018 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,200 | 9,100 | 13,200 | 121,440,000 |
07/12/2018 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,400 | 9,100 | 5,100 | 47,430,000 |
06/12/2018 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,400 | 900 | 8,460,000 |
05/12/2018 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,400 | 9,100 | 2,700 | 25,380,000 |
04/12/2018 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 9,500 | 9,000 | 600 | 5,700,000 |
03/12/2018 | 9,700 | 0.50 ▲ | 5.15 | 9,200 | 9,700 | 9,700 | 100 | 970,000 |
30/11/2018 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,300 | 9,000 | 600 | 5,580,000 |
29/11/2018 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,400 | 9,200 | 6,200 | 57,040,000 |
28/11/2018 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,000 | 1,000 | 9,400,000 |
27/11/2018 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 4,000 | 37,600,000 |
26/11/2018 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,900 | 9,000 | 1,100 | 10,340,000 |
23/11/2018 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,400 | 9,200 | 10,400 | 97,760,000 |
22/11/2018 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
21/11/2018 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,500 | 9,300 | 26,100 | 247,950,000 |
20/11/2018 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,400 | 17,500 | 164,500,000 |
19/11/2018 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,500 | 9,300 | 9,600 | 91,200,000 |
16/11/2018 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,500 | 9,200 | 34,600 | 321,780,000 |
15/11/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 10,100 | 9,200 | 10,300 | 94,760,000 |
14/11/2018 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,400 | 9,200 | 77,000 | 708,400,000 |
13/11/2018 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,300 | 33,500 | 314,900,000 |
12/11/2018 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,600 | 9,500 | 44,200 | 419,900,000 |
09/11/2018 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,400 | 57,300 | 550,080,000 |
08/11/2018 | 9,600 | 0.20 ▲ | 2.08 | 9,400 | 9,600 | 9,300 | 15,100 | 144,960,000 |
07/11/2018 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,300 | 5,800 | 54,520,000 |
06/11/2018 | 9,400 | 0.30 ▲ | 3.19 | 9,100 | 10,000 | 9,300 | 252,700 | 2,375,380,000 |
05/11/2018 | 9,100 | 0.80 ▲ | 8.79 | 8,300 | 9,100 | 8,400 | 195,500 | 1,779,050,000 |
02/11/2018 | 8,300 | 0.70 ▲ | 8.43 | 7,600 | 8,300 | 8,000 | 86,700 | 719,610,000 |
01/11/2018 | 7,600 | -0.70 ▼ | -9.21 | 8,300 | 8,200 | 7,600 | 128,800 | 978,880,000 |
31/10/2018 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,400 | 8,000 | 82,700 | 686,410,000 |
30/10/2018 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,400 | 8,200 | 39,600 | 332,640,000 |
29/10/2018 | 8,500 | -0.20 ▼ | -2.35 | 8,700 | 8,500 | 8,300 | 12,200 | 103,700,000 |
26/10/2018 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,500 | 3,600 | 31,320,000 |
25/10/2018 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,700 | 8,100 | 58,200 | 506,340,000 |
24/10/2018 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 8,900 | 8,800 | 5,200 | 45,760,000 |
23/10/2018 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,900 | 6,200 | 55,180,000 |
22/10/2018 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,200 | 8,700 | 13,500 | 121,500,000 |
19/10/2018 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 300 | 2,730,000 |
18/10/2018 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,200 | 8,900 | 15,100 | 137,410,000 |
17/10/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,100 | 4,000 | 36,800,000 |
16/10/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,100 | 21,800 | 200,560,000 |
15/10/2018 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,300 | 9,100 | 10,800 | 99,360,000 |
12/10/2018 | 9,300 | 0.30 ▲ | 3.23 | 9,000 | 9,300 | 8,900 | 9,100 | 84,630,000 |
11/10/2018 | 9,000 | -0.60 ▼ | -6.67 | 9,600 | 9,400 | 9,000 | 77,900 | 701,100,000 |
10/10/2018 | 9,600 | -0.20 ▼ | -2.08 | 9,800 | 9,700 | 9,500 | 28,200 | 270,720,000 |
09/10/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 100 | 980,000 |
08/10/2018 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,800 | 9,500 | 27,900 | 273,420,000 |
05/10/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,600 | 30,600 | 296,820,000 |
04/10/2018 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,800 | 9,600 | 11,800 | 114,460,000 |
03/10/2018 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 9,800 | 9,700 | 43,800 | 429,240,000 |
02/10/2018 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,200 | 9,700 | 65,000 | 650,000,000 |
01/10/2018 | 10,200 | 0.30 ▲ | 2.94 | 9,900 | 10,300 | 9,600 | 96,400 | 983,280,000 |
28/09/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,700 | 35,200 | 348,480,000 |
27/09/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,800 | 99,900 | 989,010,000 |
26/09/2018 | 9,900 | 0.20 ▲ | 2.02 | 9,700 | 9,900 | 9,600 | 72,500 | 717,750,000 |
25/09/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,600 | 26,400 | 256,080,000 |
24/09/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,600 | 17,800 | 172,660,000 |
21/09/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,600 | 34,600 | 335,620,000 |
20/09/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,700 | 24,900 | 241,530,000 |
19/09/2018 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,800 | 9,600 | 14,700 | 142,590,000 |
18/09/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,500 | 96,300 | 943,740,000 |
17/09/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,600 | 11,800 | 115,640,000 |
14/09/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,700 | 10,000 | 98,000,000 |
13/09/2018 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 9,900 | 9,800 | 42,800 | 419,440,000 |
12/09/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 9,900 | 16,700 | 167,000,000 |
11/09/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,800 | 21,100 | 213,110,000 |
10/09/2018 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 10,000 | 11,200 | 113,120,000 |
07/09/2018 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,000 | 9,500 | 91,500 | 915,000,000 |
06/09/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,800 | 6,400 | 63,360,000 |
05/09/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,700 | 5,400 | 53,460,000 |
04/09/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,700 | 20,000 | 198,000,000 |
31/08/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,700 | 30,900 | 305,910,000 |
30/08/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,800 | 25,400 | 251,460,000 |
29/08/2018 | 9,900 | -0.20 ▼ | -2.02 | 10,100 | 10,100 | 9,900 | 11,700 | 115,830,000 |
28/08/2018 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,100 | 9,900 | 14,000 | 141,400,000 |
27/08/2018 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 3,100 | 31,620,000 |
24/08/2018 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 9,800 | 46,100 | 470,220,000 |
23/08/2018 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,900 | 49,300 | 493,000,000 |
22/08/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 9,900 | 24,900 | 249,000,000 |
21/08/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 3,100 | 31,310,000 |
20/08/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 1,800 | 18,180,000 |
17/08/2018 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 10,000 | 2,300 | 23,230,000 |
16/08/2018 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,900 | 7,400 | 74,000,000 |
15/08/2018 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,900 | 22,100 | 221,000,000 |
14/08/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,200 | 10,000 | 13,500 | 135,000,000 |
13/08/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 10,300 | 104,030,000 |
10/08/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,500 | 49,900 | 503,990,000 |
09/08/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,100 | 2,100 | 21,210,000 |
08/08/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,900 | 15,700 | 158,570,000 |
07/08/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,900 | 28,300 | 285,830,000 |
06/08/2018 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,300 | 10,100 | 75,800 | 765,580,000 |
03/08/2018 | 10,300 | -0.20 ▼ | -1.94 | 10,500 | 10,500 | 10,300 | 19,000 | 195,700,000 |
02/08/2018 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,100 | 51,700 | 542,850,000 |
01/08/2018 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,400 | 10,200 | 76,800 | 798,720,000 |
31/07/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,400 | 45,400 | 476,700,000 |
30/07/2018 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,700 | 10,500 | 40,500 | 429,300,000 |
27/07/2018 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,600 | 10,200 | 115,400 | 1,211,700,000 |
26/07/2018 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,300 | 4,100 | 42,230,000 |
25/07/2018 | 10,300 | 0.50 ▲ | 4.85 | 9,800 | 10,400 | 9,700 | 134,200 | 1,382,260,000 |
24/07/2018 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 10,000 | 9,800 | 20,200 | 197,960,000 |
23/07/2018 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,300 | 10,000 | 29,600 | 296,000,000 |
20/07/2018 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,100 | 9,300 | 95,790,000 |
19/07/2018 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,200 | 13,600 | 140,080,000 |
18/07/2018 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,000 | 112,000 | 1,164,800,000 |
17/07/2018 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,000 | 26,800 | 278,720,000 |
16/07/2018 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,100 | 15,500 | 159,650,000 |
13/07/2018 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,500 | 10,100 | 19,900 | 204,970,000 |
12/07/2018 | 10,200 | -0.30 ▼ | -2.94 | 10,500 | 10,500 | 10,200 | 10,200 | 104,040,000 |
11/07/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,200 | 89,500 | 939,750,000 |
10/07/2018 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,400 | 32,300 | 342,380,000 |
09/07/2018 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,800 | 10,300 | 59,000 | 619,500,000 |
06/07/2018 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,200 | 50,300 | 528,150,000 |
05/07/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,300 | 57,700 | 605,850,000 |
04/07/2018 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,600 | 10,300 | 85,000 | 901,000,000 |
03/07/2018 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,600 | 78,800 | 843,160,000 |
02/07/2018 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 25,700 | 274,990,000 |
29/06/2018 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,400 | 29,600 | 316,720,000 |
28/06/2018 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,500 | 38,000 | 406,600,000 |
27/06/2018 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,600 | 19,400 | 207,580,000 |
26/06/2018 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,500 | 5,200 | 55,640,000 |
25/06/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,600 | 40,900 | 437,630,000 |
22/06/2018 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 5,700 | 61,560,000 |
21/06/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,700 | 10,600 | 29,100 | 311,370,000 |
20/06/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,500 | 98,400 | 1,062,720,000 |
19/06/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,500 | 69,400 | 749,520,000 |
18/06/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,600 | 82,400 | 889,920,000 |
15/06/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,800 | 37,000 | 399,600,000 |
14/06/2018 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,600 | 82,700 | 901,430,000 |
13/06/2018 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,900 | 10,700 | 52,100 | 567,890,000 |
12/06/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,600 | 100,000 | 1,080,000,000 |
11/06/2018 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,700 | 22,100 | 240,890,000 |
08/06/2018 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,700 | 22,000 | 239,800,000 |
07/06/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,600 | 51,400 | 565,400,000 |
06/06/2018 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,000 | 10,700 | 50,600 | 556,600,000 |
05/06/2018 | 10,800 | -0.40 ▼ | -3.70 | 11,200 | 11,200 | 10,800 | 123,800 | 1,337,040,000 |
04/06/2018 | 11,200 | -0.20 ▼ | -1.79 | 11,400 | 11,300 | 11,000 | 51,900 | 581,280,000 |
01/06/2018 | 11,400 | 0.40 ▲ | 3.51 | 11,000 | 11,600 | 10,800 | 53,400 | 608,760,000 |
31/05/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,500 | 45,100 | 496,100,000 |
30/05/2018 | 11,000 | 0.60 ▲ | 5.45 | 10,400 | 11,000 | 10,300 | 79,300 | 872,300,000 |
29/05/2018 | 10,400 | 0.30 ▲ | 2.88 | 10,100 | 10,700 | 10,100 | 106,100 | 1,103,440,000 |
28/05/2018 | 10,100 | -0.80 ▼ | -7.92 | 10,900 | 10,800 | 10,100 | 159,600 | 1,611,960,000 |
25/05/2018 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,900 | 10,700 | 164,500 | 1,793,050,000 |
24/05/2018 | 10,800 | 0.40 ▲ | 3.70 | 10,400 | 10,800 | 10,400 | 104,000 | 1,123,200,000 |
23/05/2018 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,000 | 73,300 | 762,320,000 |
22/05/2018 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,600 | 9,800 | 220,100 | 2,289,040,000 |
21/05/2018 | 10,600 | -1.10 ▼ | -10.38 | 11,700 | 11,400 | 10,600 | 516,100 | 5,470,660,000 |
18/05/2018 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 11,100 | 52,100 | 609,570,000 |
17/05/2018 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,000 | 304,600 | 3,563,820,000 |
16/05/2018 | 11,700 | -1.20 ▼ | -10.26 | 12,900 | 12,700 | 11,700 | 884,000 | 10,342,800,000 |
15/05/2018 | 12,900 | -0.40 ▼ | -3.10 | 13,300 | 13,500 | 12,900 | 267,100 | 3,445,590,000 |
14/05/2018 | 13,300 | 1.00 ▲ | 7.52 | 12,300 | 13,500 | 12,300 | 594,500 | 7,906,850,000 |
11/05/2018 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,200 | 122,800 | 1,510,440,000 |
10/05/2018 | 12,300 | 1.10 ▲ | 8.94 | 11,200 | 12,300 | 11,200 | 445,200 | 5,475,960,000 |
09/05/2018 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,200 | 11,100 | 52,900 | 592,480,000 |
08/05/2018 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,900 | 206,000 | 2,286,600,000 |
07/05/2018 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,900 | 86,100 | 955,710,000 |
04/05/2018 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 11,000 | 96,700 | 1,073,370,000 |
03/05/2018 | 11,100 | 0.20 ▲ | 1.80 | 10,900 | 11,100 | 10,900 | 262,300 | 2,911,530,000 |
02/05/2018 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,000 | 10,900 | 52,900 | 576,610,000 |
27/04/2018 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 11,000 | 94,000 | 1,043,400,000 |
26/04/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 227,100 | 2,498,100,000 |
24/04/2018 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,000 | 10,600 | 140,700 | 1,547,700,000 |
23/04/2018 | 10,800 | -0.30 ▼ | -2.78 | 11,100 | 11,100 | 10,800 | 249,000 | 2,689,200,000 |
20/04/2018 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 10,900 | 281,900 | 3,129,090,000 |
19/04/2018 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,000 | 156,600 | 1,738,260,000 |
18/04/2018 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,300 | 11,000 | 209,600 | 2,326,560,000 |
13/04/2018 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 11,200 | 284,100 | 3,210,330,000 |
12/04/2018 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,200 | 11,000 | 199,400 | 2,233,280,000 |
11/04/2018 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,100 | 10,700 | 173,100 | 1,921,410,000 |
10/04/2018 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,400 | 11,000 | 102,500 | 1,148,000,000 |
09/04/2018 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,400 | 11,000 | 250,600 | 2,806,720,000 |
06/04/2018 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,000 | 179,200 | 2,007,040,000 |
05/04/2018 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 10,800 | 270,300 | 3,027,360,000 |
04/04/2018 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 10,900 | 315,000 | 3,465,000,000 |
03/04/2018 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,500 | 325,800 | 3,551,220,000 |
02/04/2018 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,800 | 272,100 | 2,965,890,000 |
30/03/2018 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,900 | 10,800 | 225,500 | 2,457,950,000 |
29/03/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,800 | 138,700 | 1,497,960,000 |
28/03/2018 | 10,800 | -0.40 ▼ | -3.70 | 11,200 | 11,200 | 10,800 | 95,100 | 1,027,080,000 |
27/03/2018 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,400 | 11,100 | 340,800 | 3,816,960,000 |
26/03/2018 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 10,800 | 803,900 | 9,003,680,000 |
23/03/2018 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 10,800 | 704,100 | 7,885,920,000 |
22/03/2018 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,900 | 330,700 | 3,637,700,000 |
21/03/2018 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,000 | 10,800 | 422,500 | 4,605,250,000 |
20/03/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,800 | 395,400 | 4,270,320,000 |
19/03/2018 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,900 | 10,700 | 258,900 | 2,796,120,000 |
16/03/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,700 | 212,700 | 2,275,890,000 |
15/03/2018 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,900 | 10,400 | 460,600 | 4,974,480,000 |
14/03/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,800 | 10,500 | 733,300 | 7,699,650,000 |
13/03/2018 | 10,600 | 0.40 ▲ | 3.77 | 10,200 | 10,600 | 10,200 | 291,400 | 3,088,840,000 |
12/03/2018 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,600 | 10,100 | 550,600 | 5,616,120,000 |
09/03/2018 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,300 | 257,000 | 2,672,800,000 |
08/03/2018 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 9,500 | 205,500 | 2,116,650,000 |
07/03/2018 | 10,100 | 0.20 ▲ | 1.98 | 9,900 | 10,200 | 9,900 | 448,600 | 4,530,860,000 |
06/03/2018 | 9,900 | 0.30 ▲ | 3.03 | 9,600 | 10,000 | 9,600 | 244,100 | 2,416,590,000 |
05/03/2018 | 9,600 | -0.20 ▼ | -2.08 | 9,800 | 9,900 | 9,600 | 198,700 | 1,907,520,000 |
02/03/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,800 | 77,600 | 760,480,000 |
01/03/2018 | 9,800 | 0.30 ▲ | 3.06 | 9,500 | 10,000 | 9,600 | 532,900 | 5,222,420,000 |
28/02/2018 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,700 | 9,500 | 190,500 | 1,809,750,000 |
27/02/2018 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,500 | 100,800 | 967,680,000 |
26/02/2018 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,800 | 9,600 | 82,600 | 792,960,000 |
23/02/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,600 | 107,500 | 1,042,750,000 |
22/02/2018 | 9,700 | 0.20 ▲ | 2.06 | 9,500 | 9,700 | 9,400 | 306,400 | 2,972,080,000 |
21/02/2018 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,500 | 9,300 | 61,700 | 586,150,000 |
13/02/2018 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,400 | 9,300 | 77,600 | 721,680,000 |
12/02/2018 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,300 | 34,300 | 322,420,000 |
09/02/2018 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,400 | 9,000 | 349,400 | 3,249,420,000 |
08/02/2018 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,300 | 9,100 | 291,900 | 2,685,480,000 |
07/02/2018 | 9,100 | 0.30 ▲ | 3.30 | 8,800 | 9,300 | 9,000 | 141,000 | 1,283,100,000 |
06/02/2018 | 8,800 | -0.40 ▼ | -4.55 | 9,200 | 9,200 | 8,500 | 268,500 | 2,362,800,000 |
05/02/2018 | 9,200 | -0.30 ▼ | -3.26 | 9,500 | 9,400 | 9,200 | 228,900 | 2,105,880,000 |
02/02/2018 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,300 | 107,100 | 1,017,450,000 |
01/02/2018 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,600 | 9,300 | 218,900 | 2,079,550,000 |
31/01/2018 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,300 | 380,600 | 3,577,640,000 |
30/01/2018 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,400 | 163,900 | 1,557,050,000 |
29/01/2018 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 9,700 | 9,500 | 206,500 | 1,961,750,000 |
26/01/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,600 | 102,300 | 992,310,000 |
25/01/2018 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,800 | 9,600 | 149,000 | 1,445,300,000 |
24/01/2018 | 9,800 | -0.20 ▼ | -2.04 | 9,900 | 10,000 | 9,700 | 398,900 | 3,909,220,000 |
23/01/2018 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,100 | 9,900 | 475,300 | 4,753,000,000 |
22/01/2018 | 9,900 | 0.20 ▲ | 2.02 | 9,700 | 9,900 | 9,400 | 615,900 | 6,097,410,000 |
19/01/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,900 | 9,600 | 174,000 | 1,687,800,000 |
18/01/2018 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,700 | 9,500 | 203,500 | 1,973,950,000 |
17/01/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,500 | 137,900 | 1,351,420,000 |
16/01/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 10,000 | 9,600 | 438,300 | 4,295,340,000 |
15/01/2018 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,900 | 9,700 | 182,200 | 1,785,560,000 |
12/01/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,100 | 9,700 | 386,300 | 3,824,370,000 |
11/01/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,800 | 111,800 | 1,106,820,000 |
10/01/2018 | 9,900 | 0.30 ▲ | 3.03 | 9,600 | 10,200 | 9,600 | 856,400 | 8,478,360,000 |
09/01/2018 | 9,600 | 0.40 ▲ | 4.17 | 9,200 | 9,600 | 9,200 | 557,400 | 5,351,040,000 |
08/01/2018 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,300 | 9,200 | 115,900 | 1,066,280,000 |
05/01/2018 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,400 | 9,200 | 70,000 | 651,000,000 |
03/01/2018 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 169,400 | 1,575,420,000 |
02/01/2018 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,300 | 9,100 | 94,900 | 882,570,000 |
29/12/2017 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,300 | 9,100 | 116,200 | 1,069,040,000 |
28/12/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,100 | 126,100 | 1,172,730,000 |
27/12/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,200 | 61,500 | 571,950,000 |
26/12/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,200 | 46,700 | 434,310,000 |
25/12/2017 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,300 | 9,200 | 56,800 | 528,240,000 |
22/12/2017 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,400 | 9,200 | 62,700 | 576,840,000 |
21/12/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,300 | 60,800 | 565,440,000 |
20/12/2017 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,500 | 9,300 | 91,800 | 853,740,000 |
19/12/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 2,000 | 19,000,000 |
18/12/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,400 | 7,800 | 74,100,000 |
15/12/2017 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 1,500 | 14,100,000 |
14/12/2017 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,300 | 9,200 | 32,000 | 297,600,000 |
13/12/2017 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,300 | 9,200 | 6,000 | 55,800,000 |
12/12/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 15,000 | 139,500,000 |
11/12/2017 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,400 | 24,500 | 230,300,000 |
08/12/2017 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,500 | 9,400 | 40,900 | 388,550,000 |
07/12/2017 | 9,600 | -0.10 ▼ | -1.04 | 9,600 | 9,600 | 9,400 | 210,100 | 2,016,960,000 |
05/12/2017 | 9,600 | -0.20 ▼ | -2.04 | 9,900 | 10,100 | 9,500 | 350,700 | 3,366,720,000 |
04/12/2017 | 9,800 | 0.60 ▲ | 6.52 | 9,300 | 9,800 | 9,200 | 761,520 | 7,462,896,000 |
01/12/2017 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,100 | 138,910 | 1,277,972,000 |
30/11/2017 | 9,200 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,100 | 126,700 | 1,165,640,000 |
29/11/2017 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,200 | 41,500 | 381,800,000 |
28/11/2017 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 9,100 | 78,006 | 717,655,200 |
27/11/2017 | 9,100 | -0.10 ▼ | -1.09 | 9,100 | 9,300 | 9,100 | 224,635 | 2,044,178,500 |
24/11/2017 | 9,200 | 0.10 ▲ | 1.10 | 9,000 | 9,200 | 8,900 | 207,905 | 1,912,726,000 |
23/11/2017 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 186,700 | 1,698,970,000 |
22/11/2017 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 107,703 | 980,097,300 |
21/11/2017 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,000 | 238,100 | 2,166,710,000 |
20/11/2017 | 9,100 | -0.10 ▼ | -1.09 | 9,200 | 9,200 | 9,000 | 64,100 | 583,310,000 |
17/11/2017 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,100 | 109,400 | 1,006,480,000 |
16/11/2017 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,300 | 9,100 | 72,700 | 668,840,000 |
15/11/2017 | 9,300 | 0.20 ▲ | 2.20 | 9,100 | 9,300 | 9,100 | 227,300 | 2,113,890,000 |
14/11/2017 | 9,100 | -0.10 ▼ | -1.09 | 9,100 | 9,200 | 9,000 | 84,300 | 767,130,000 |
13/11/2017 | 9,200 | -0.10 ▼ | -1.08 | 9,100 | 9,200 | 9,100 | 66,300 | 609,960,000 |
10/11/2017 | 9,300 | 0.20 ▲ | 2.20 | 9,100 | 9,300 | 9,100 | 94,300 | 876,990,000 |
09/11/2017 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 9,000 | 156,200 | 1,421,420,000 |
08/11/2017 | 9,100 | -0.10 ▼ | -1.09 | 9,200 | 9,200 | 9,100 | 56,700 | 515,970,000 |
07/11/2017 | 9,200 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 64,800 | 596,160,000 |
06/11/2017 | 9,200 | 0.20 ▲ | 2.22 | 9,000 | 9,200 | 8,900 | 127,000 | 1,168,400,000 |
03/11/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 51,600 | 464,400,000 |
02/11/2017 | 9,000 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 8,900 | 146,700 | 1,320,300,000 |
01/11/2017 | 9,000 | -0.20 ▼ | -2.17 | 9,200 | 9,200 | 9,000 | 193,100 | 1,737,900,000 |
31/10/2017 | 9,200 | -0.10 ▼ | -1.08 | 9,300 | 9,300 | 9,200 | 112,612 | 1,036,030,400 |
30/10/2017 | 9,300 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,300 | 347,700 | 3,233,610,000 |
27/10/2017 | 9,400 | -0.10 ▼ | -1.05 | 9,400 | 9,500 | 9,400 | 34,600 | 325,240,000 |
26/10/2017 | 9,500 | -0.10 ▼ | -1.04 | 9,600 | 9,700 | 9,400 | 107,600 | 1,022,200,000 |
25/10/2017 | 9,600 | 0.10 ▲ | 1.05 | 9,600 | 9,700 | 9,500 | 246,700 | 2,368,320,000 |
24/10/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,400 | 177,510 | 1,686,345,000 |
23/10/2017 | 9,500 | -0.30 ▼ | -3.06 | 9,800 | 9,900 | 9,500 | 121,000 | 1,149,500,000 |
20/10/2017 | 9,800 | 0.30 ▲ | 3.16 | 9,500 | 9,900 | 9,300 | 626,840 | 6,143,032,000 |
19/10/2017 | 9,500 | 0.10 ▲ | 1.06 | 9,500 | 9,500 | 9,500 | 82,500 | 783,750,000 |
18/10/2017 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,600 | 9,400 | 173,410 | 1,630,054,000 |
17/10/2017 | 9,500 | 0.00 ■■ | 0.00 | 8,600 | 9,500 | 8,600 | 109,900 | 1,044,050,000 |
16/10/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,400 | 149,300 | 1,418,350,000 |
13/10/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,500 | 118,948 | 1,130,006,000 |
12/10/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 109,900 | 1,044,050,000 |
11/10/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,500 | 140,720 | 1,336,840,000 |
10/10/2017 | 9,500 | -0.10 ▼ | -1.04 | 9,500 | 9,600 | 9,500 | 143,640 | 1,364,580,000 |
09/10/2017 | 9,600 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,500 | 35,920 | 344,832,000 |
06/10/2017 | 9,600 | 0.10 ▲ | 1.05 | 9,500 | 9,600 | 9,400 | 69,900 | 671,040,000 |
05/10/2017 | 9,500 | -0.20 ▼ | -2.06 | 9,600 | 9,600 | 9,500 | 61,400 | 583,300,000 |
04/10/2017 | 9,700 | 0.10 ▲ | 1.04 | 9,600 | 9,700 | 9,500 | 124,388 | 1,206,563,600 |
03/10/2017 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,700 | 9,400 | 138,200 | 1,326,720,000 |
02/10/2017 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,600 | 119,000 | 1,154,300,000 |
29/09/2017 | 9,700 | 0.10 ▲ | 1.04 | 9,600 | 9,700 | 9,600 | 93,400 | 905,980,000 |
28/09/2017 | 9,600 | -0.20 ▼ | -2.04 | 9,700 | 9,800 | 9,600 | 176,710 | 1,696,416,000 |
27/09/2017 | 9,800 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,600 | 63,800 | 625,240,000 |
26/09/2017 | 9,800 | 0.10 ▲ | 1.03 | 9,700 | 9,800 | 9,700 | 142,680 | 1,398,264,000 |
25/09/2017 | 9,700 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,700 | 261,220 | 2,533,834,000 |
22/09/2017 | 9,700 | 0.10 ▲ | 1.04 | 9,700 | 9,800 | 9,600 | 211,823 | 2,054,683,100 |
21/09/2017 | 9,600 | -0.10 ▼ | -1.03 | 9,800 | 9,800 | 9,600 | 72,047 | 691,651,200 |
20/09/2017 | 9,700 | -0.10 ▼ | -1.02 | 9,700 | 9,800 | 9,600 | 164,000 | 1,590,800,000 |
19/09/2017 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,600 | 311,160 | 3,049,368,000 |
18/09/2017 | 9,800 | 0.10 ▲ | 1.03 | 9,700 | 9,900 | 9,600 | 207,520 | 2,033,696,000 |
15/09/2017 | 9,700 | -0.10 ▼ | -1.02 | 9,800 | 9,800 | 9,600 | 54,430 | 527,971,000 |
14/09/2017 | 9,800 | 0.20 ▲ | 2.08 | 9,600 | 9,900 | 9,600 | 315,740 | 3,094,252,000 |
13/09/2017 | 9,600 | 0.10 ▲ | 1.05 | 9,400 | 9,700 | 9,400 | 242,600 | 2,328,960,000 |
12/09/2017 | 9,500 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,300 | 202,900 | 1,927,550,000 |
11/09/2017 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,300 | 60,319 | 566,998,600 |
08/09/2017 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,600 | 9,400 | 81,100 | 762,340,000 |
07/09/2017 | 9,500 | -0.10 ▼ | -1.04 | 9,400 | 9,700 | 9,400 | 108,050 | 1,026,475,000 |
06/09/2017 | 9,600 | 0.10 ▲ | 1.05 | 9,500 | 9,600 | 9,400 | 150,820 | 1,447,872,000 |
05/09/2017 | 9,500 | -0.10 ▼ | -1.04 | 9,600 | 9,700 | 9,500 | 50,610 | 480,795,000 |
01/09/2017 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,500 | 79,400 | 762,240,000 |
31/08/2017 | 9,600 | 0.30 ▲ | 3.23 | 9,300 | 9,800 | 9,300 | 424,230 | 4,072,608,000 |
30/08/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,300 | 122,063 | 1,135,185,900 |
29/08/2017 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,500 | 9,300 | 98,320 | 914,376,000 |
28/08/2017 | 9,400 | -0.10 ▼ | -1.05 | 9,600 | 9,600 | 9,300 | 298,300 | 2,804,020,000 |
25/08/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,300 | 217,800 | 2,069,100,000 |
24/08/2017 | 9,500 | 0.10 ▲ | 1.06 | 9,500 | 9,500 | 9,400 | 75,000 | 712,500,000 |
23/08/2017 | 9,400 | 0.10 ▲ | 1.08 | 9,300 | 9,500 | 9,300 | 57,900 | 544,260,000 |
22/08/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,300 | 119,900 | 1,115,070,000 |
21/08/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,200 | 145,800 | 1,355,940,000 |
18/08/2017 | 9,300 | -0.10 ▼ | -1.06 | 9,300 | 9,500 | 9,300 | 154,980 | 1,441,314,000 |
17/08/2017 | 9,400 | -0.20 ▼ | -2.08 | 9,500 | 9,600 | 9,300 | 90,100 | 846,940,000 |
16/08/2017 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,800 | 9,500 | 96,000 | 921,600,000 |
15/08/2017 | 9,700 | 0.20 ▲ | 2.11 | 9,600 | 9,900 | 9,600 | 344,400 | 3,340,680,000 |
14/08/2017 | 9,500 | 0.20 ▲ | 2.15 | 9,400 | 9,500 | 9,200 | 148,140 | 1,407,330,000 |
11/08/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 128,200 | 1,192,260,000 |
10/08/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,300 | 39,660 | 368,838,000 |
09/08/2017 | 9,300 | -0.20 ▼ | -2.11 | 9,500 | 9,500 | 9,300 | 388,010 | 3,608,493,000 |
08/08/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,500 | 213,368 | 2,026,996,000 |
07/08/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,300 | 122,950 | 1,168,025,000 |
04/08/2017 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,600 | 9,300 | 163,056 | 1,549,032,000 |
03/08/2017 | 9,400 | -0.10 ▼ | -1.05 | 9,400 | 9,400 | 9,300 | 200,400 | 1,883,760,000 |
02/08/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,300 | 56,800 | 539,600,000 |
01/08/2017 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,300 | 149,700 | 1,422,150,000 |
31/07/2017 | 9,500 | -0.10 ▼ | -1.04 | 9,600 | 9,700 | 9,400 | 194,100 | 1,843,950,000 |
28/07/2017 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,600 | 95,810 | 919,776,000 |
27/07/2017 | 9,600 | -0.20 ▼ | -2.04 | 9,700 | 9,700 | 9,600 | 69,100 | 663,360,000 |
26/07/2017 | 9,800 | 0.20 ▲ | 2.08 | 9,600 | 9,800 | 9,400 | 164,900 | 1,616,020,000 |
25/07/2017 | 9,600 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,200 | 365,500 | 3,508,800,000 |
24/07/2017 | 9,600 | -0.30 ▼ | -3.03 | 9,900 | 9,900 | 9,500 | 389,300 | 3,737,280,000 |
21/07/2017 | 9,900 | -0.20 ▼ | -1.98 | 9,900 | 10,000 | 9,800 | 371,139 | 3,674,276,100 |
20/07/2017 | 10,100 | -0.20 ▼ | -1.94 | 10,200 | 10,200 | 10,000 | 357,000 | 3,605,700,000 |
19/07/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,200 | 142,800 | 1,470,840,000 |
18/07/2017 | 10,300 | -0.30 ▼ | -2.83 | 10,700 | 10,800 | 10,300 | 360,619 | 3,714,375,700 |
17/07/2017 | 10,600 | 0.10 ▲ | 0.95 | 10,700 | 10,900 | 10,600 | 921,320 | 9,765,992,000 |
14/07/2017 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,600 | 10,400 | 632,430 | 6,640,515,000 |
13/07/2017 | 10,400 | 0.40 ▲ | 4.00 | 10,100 | 10,500 | 10,100 | 518,300 | 5,390,320,000 |
12/07/2017 | 10,000 | -0.10 ▼ | -0.99 | 10,000 | 10,100 | 10,000 | 138,500 | 1,385,000,000 |
11/07/2017 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 168,930 | 1,706,193,000 |
10/07/2017 | 10,100 | -0.20 ▼ | -1.94 | 10,300 | 10,300 | 10,000 | 287,400 | 2,902,740,000 |
07/07/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,200 | 225,120 | 2,318,736,000 |
06/07/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,200 | 224,230 | 2,309,569,000 |
05/07/2017 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,500 | 10,300 | 137,200 | 1,413,160,000 |
04/07/2017 | 10,400 | 0.20 ▲ | 1.96 | 10,200 | 10,400 | 10,200 | 91,100 | 947,440,000 |
03/07/2017 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,700 | 10,100 | 558,020 | 5,691,804,000 |
30/06/2017 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 118,868 | 1,200,566,800 |
29/06/2017 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,200 | 10,100 | 111,300 | 1,124,130,000 |
28/06/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,000 | 64,850 | 661,470,000 |
27/06/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,100 | 187,130 | 1,908,726,000 |
26/06/2017 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,200 | 9,900 | 544,615 | 5,555,073,000 |
23/06/2017 | 10,300 | -0.20 ▼ | -1.90 | 10,500 | 10,600 | 10,300 | 249,100 | 2,565,730,000 |
22/06/2017 | 10,500 | -1.80 ▼ | -14.63 | 11,100 | 11,100 | 10,400 | 300,510 | 3,155,355,000 |
21/06/2017 | 12,300 | 0.10 ▲ | 0.82 | 12,200 | 12,300 | 12,100 | 671,700 | 8,261,910,000 |
20/06/2017 | 12,200 | -0.10 ▼ | -0.81 | 12,300 | 12,300 | 12,100 | 430,367 | 5,250,477,400 |
19/06/2017 | 12,300 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,200 | 383,330 | 4,714,959,000 |
16/06/2017 | 12,300 | 0.10 ▲ | 0.82 | 12,200 | 12,400 | 12,200 | 352,923 | 4,340,952,900 |
15/06/2017 | 12,200 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 12,200 | 296,800 | 3,620,960,000 |
14/06/2017 | 12,300 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,300 | 341,967 | 4,206,194,100 |
13/06/2017 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,400 | 12,300 | 302,150 | 3,716,445,000 |
09/06/2017 | 12,400 | -0.10 ▼ | -0.80 | 12,500 | 12,500 | 12,200 | 350,310 | 4,343,844,000 |
08/06/2017 | 12,500 | 0.10 ▲ | 0.81 | 12,600 | 12,700 | 12,300 | 818,450 | 10,230,625,000 |
07/06/2017 | 12,400 | 0.40 ▲ | 3.33 | 12,200 | 12,700 | 12,100 | 1,145,024 | 14,198,297,600 |
06/06/2017 | 12,000 | 0.30 ▲ | 2.56 | 11,800 | 12,000 | 11,600 | 516,430 | 6,197,160,000 |
05/06/2017 | 11,700 | 0.20 ▲ | 1.74 | 11,500 | 11,800 | 11,500 | 268,880 | 3,145,896,000 |
02/06/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 70,600 | 811,900,000 |
01/06/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,300 | 267,600 | 3,077,400,000 |
31/05/2017 | 11,500 | 0.10 ▲ | 0.88 | 11,400 | 11,500 | 11,300 | 213,000 | 2,449,500,000 |
30/05/2017 | 11,400 | -0.10 ▼ | -0.87 | 11,500 | 11,500 | 11,300 | 135,900 | 1,549,260,000 |
29/05/2017 | 11,500 | 0.20 ▲ | 1.77 | 11,300 | 11,500 | 11,300 | 149,400 | 1,718,100,000 |
26/05/2017 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,500 | 11,300 | 267,900 | 3,027,270,000 |
25/05/2017 | 11,400 | 0.00 ■■ | 0.00 | 11,300 | 11,500 | 10,700 | 160,330 | 1,827,762,000 |
24/05/2017 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,300 | 118,410 | 1,349,874,000 |
23/05/2017 | 11,400 | -0.10 ▼ | -0.87 | 11,400 | 11,500 | 11,400 | 187,600 | 2,138,640,000 |
22/05/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 235,550 | 2,708,825,000 |
19/05/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,400 | 194,800 | 2,240,200,000 |
18/05/2017 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,700 | 11,400 | 229,300 | 2,636,950,000 |
17/05/2017 | 11,600 | 0.20 ▲ | 1.75 | 11,400 | 11,600 | 11,300 | 189,500 | 2,198,200,000 |
16/05/2017 | 11,400 | -0.40 ▼ | -3.39 | 11,800 | 11,800 | 11,400 | 493,700 | 5,628,180,000 |
15/05/2017 | 11,800 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 218,750 | 2,581,250,000 |
09/05/2017 | 11,300 | 0.00 ■■ | 0.00 | 10,600 | 11,400 | 10,600 | 226,600 | 2,560,580,000 |
08/05/2017 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,500 | 11,200 | 168,630 | 1,905,519,000 |
05/05/2017 | 11,300 | -0.20 ▼ | -1.74 | 11,600 | 11,600 | 11,200 | 256,900 | 2,902,970,000 |
04/05/2017 | 11,500 | -0.10 ▼ | -0.86 | 11,600 | 11,700 | 11,500 | 136,620 | 1,571,130,000 |
03/05/2017 | 11,600 | 0.20 ▲ | 1.75 | 11,500 | 11,600 | 11,400 | 256,900 | 2,980,040,000 |
28/04/2017 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,300 | 242,000 | 2,758,800,000 |
27/04/2017 | 11,300 | 0.10 ▲ | 0.89 | 11,400 | 11,500 | 11,300 | 221,044 | 2,497,797,200 |
26/04/2017 | 11,200 | -0.10 ▼ | -0.88 | 11,200 | 11,400 | 11,200 | 267,400 | 2,994,880,000 |
25/04/2017 | 11,300 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,200 | 279,700 | 3,160,610,000 |
24/04/2017 | 11,300 | -0.60 ▼ | -5.04 | 11,900 | 11,900 | 11,100 | 376,630 | 4,255,919,000 |
21/04/2017 | 11,900 | -0.40 ▼ | -3.25 | 12,100 | 12,200 | 11,900 | 612,320 | 7,286,608,000 |
20/04/2017 | 12,300 | -0.10 ▼ | -0.81 | 12,300 | 12,300 | 12,200 | 55,600 | 683,880,000 |
19/04/2017 | 12,400 | 0.10 ▲ | 0.81 | 12,200 | 12,400 | 12,100 | 179,540 | 2,226,296,000 |
18/04/2017 | 12,300 | 0.10 ▲ | 0.82 | 12,200 | 12,300 | 12,200 | 154,900 | 1,905,270,000 |
17/04/2017 | 12,200 | -0.10 ▼ | -0.81 | 12,300 | 12,600 | 12,000 | 204,030 | 2,489,166,000 |
14/04/2017 | 12,300 | -0.40 ▼ | -3.15 | 12,500 | 12,500 | 12,200 | 281,500 | 3,462,450,000 |
13/04/2017 | 12,700 | -0.80 ▼ | -5.93 | 13,000 | 13,000 | 12,500 | 296,103 | 3,760,508,100 |
12/04/2017 | 13,500 | 1.00 ▲ | 8.00 | 12,500 | 13,500 | 12,200 | 744,000 | 10,044,000,000 |
11/04/2017 | 12,500 | -0.20 ▼ | -1.57 | 12,700 | 12,700 | 12,400 | 685,200 | 8,565,000,000 |
10/04/2017 | 12,700 | -0.20 ▼ | -1.55 | 13,000 | 13,000 | 12,700 | 283,290 | 3,597,783,000 |
07/04/2017 | 12,900 | -0.10 ▼ | -0.77 | 13,200 | 13,200 | 12,800 | 340,140 | 4,387,806,000 |
05/04/2017 | 13,000 | 0.20 ▲ | 1.56 | 12,800 | 13,200 | 12,800 | 579,500 | 7,533,500,000 |
04/04/2017 | 12,800 | -0.10 ▼ | -0.78 | 12,800 | 13,000 | 12,700 | 334,850 | 4,286,080,000 |
03/04/2017 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,200 | 12,700 | 605,400 | 7,809,660,000 |
31/03/2017 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,400 | 13,000 | 614,531 | 7,988,903,000 |
30/03/2017 | 13,100 | 0.70 ▲ | 5.65 | 12,400 | 13,100 | 12,400 | 943,189 | 12,355,775,900 |
29/03/2017 | 12,400 | 0.40 ▲ | 3.33 | 12,200 | 12,400 | 12,200 | 783,728 | 9,718,227,200 |
28/03/2017 | 12,000 | -0.20 ▼ | -1.64 | 12,100 | 12,200 | 12,000 | 300,901 | 3,610,812,000 |
27/03/2017 | 12,200 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 12,100 | 162,546 | 1,983,061,200 |
24/03/2017 | 12,300 | 0.10 ▲ | 0.82 | 12,100 | 12,300 | 12,000 | 249,700 | 3,071,310,000 |
23/03/2017 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,200 | 11,900 | 251,710 | 3,070,862,000 |
22/03/2017 | 12,100 | -0.20 ▼ | -1.63 | 12,200 | 12,300 | 12,100 | 290,710 | 3,517,591,000 |
21/03/2017 | 12,300 | 0.20 ▲ | 1.65 | 12,100 | 12,300 | 11,800 | 581,950 | 7,157,985,000 |
20/03/2017 | 12,100 | -0.10 ▼ | -0.82 | 12,300 | 12,300 | 12,000 | 317,600 | 3,842,960,000 |
17/03/2017 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,500 | 12,000 | 245,050 | 2,989,610,000 |
16/03/2017 | 12,100 | 0.20 ▲ | 1.68 | 11,900 | 12,300 | 11,900 | 441,720 | 5,344,812,000 |
15/03/2017 | 11,900 | -0.40 ▼ | -3.25 | 12,300 | 12,300 | 11,900 | 632,520 | 7,526,988,000 |
14/03/2017 | 12,300 | -0.60 ▼ | -4.65 | 12,900 | 12,900 | 12,300 | 859,760 | 10,575,048,000 |
13/03/2017 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,100 | 12,800 | 308,700 | 3,982,230,000 |
10/03/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,200 | 13,000 | 405,500 | 5,271,500,000 |
09/03/2017 | 13,000 | 0.10 ▲ | 0.78 | 12,900 | 13,100 | 12,900 | 460,369 | 5,984,797,000 |
08/03/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 13,300 | 12,800 | 418,630 | 5,400,327,000 |
07/03/2017 | 12,900 | -0.10 ▼ | -0.77 | 13,100 | 13,200 | 12,800 | 518,920 | 6,694,068,000 |
06/03/2017 | 13,000 | 0.80 ▲ | 6.56 | 12,300 | 13,000 | 12,300 | 982,316 | 12,770,108,000 |
03/03/2017 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,200 | 12,000 | 571,100 | 6,967,420,000 |
02/03/2017 | 12,100 | 0.40 ▲ | 3.42 | 11,700 | 12,100 | 11,700 | 714,200 | 8,641,820,000 |
01/03/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,500 | 357,400 | 4,181,580,000 |
28/02/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,500 | 407,200 | 4,764,240,000 |
27/02/2017 | 11,700 | -0.20 ▼ | -1.68 | 11,800 | 11,800 | 11,700 | 394,066 | 4,610,572,200 |
24/02/2017 | 11,900 | -0.10 ▼ | -0.83 | 12,000 | 12,000 | 11,800 | 608,027 | 7,235,521,300 |
23/02/2017 | 12,000 | 0.20 ▲ | 1.69 | 11,800 | 12,000 | 11,600 | 638,230 | 7,658,760,000 |
22/02/2017 | 11,800 | -0.20 ▼ | -1.67 | 12,100 | 12,200 | 11,600 | 586,621 | 6,922,127,800 |
21/02/2017 | 12,000 | 0.70 ▲ | 6.19 | 11,300 | 12,400 | 11,300 | 1,826,496 | 21,917,952,000 |
20/02/2017 | 11,300 | 0.30 ▲ | 2.73 | 11,000 | 11,400 | 11,000 | 841,530 | 9,509,289,000 |
17/02/2017 | 11,000 | 0.20 ▲ | 1.85 | 10,800 | 11,000 | 10,700 | 500,500 | 5,505,500,000 |
16/02/2017 | 10,800 | -0.30 ▼ | -2.70 | 11,100 | 11,300 | 10,800 | 723,030 | 7,808,724,000 |
15/02/2017 | 11,100 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,900 | 616,310 | 6,841,041,000 |
14/02/2017 | 11,000 | -0.20 ▼ | -1.79 | 11,200 | 11,200 | 10,200 | 781,100 | 8,592,100,000 |
13/02/2017 | 11,200 | 0.10 ▲ | 0.90 | 11,100 | 11,300 | 11,100 | 416,530 | 4,665,136,000 |
10/02/2017 | 11,100 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,000 | 401,900 | 4,461,090,000 |
09/02/2017 | 11,100 | 0.30 ▲ | 2.78 | 10,800 | 11,300 | 10,600 | 1,623,053 | 18,015,888,300 |
08/02/2017 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,600 | 286,100 | 3,089,880,000 |
07/02/2017 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 10,700 | 10,400 | 366,500 | 3,921,550,000 |
06/02/2017 | 10,500 | -0.20 ▼ | -1.87 | 10,700 | 10,700 | 10,400 | 554,600 | 5,823,300,000 |
03/02/2017 | 10,700 | 0.10 ▲ | 0.94 | 10,600 | 10,700 | 10,500 | 211,800 | 2,266,260,000 |
02/02/2017 | 10,600 | 0.20 ▲ | 1.92 | 10,500 | 10,600 | 10,400 | 94,800 | 1,004,880,000 |
25/01/2017 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,500 | 10,300 | 154,010 | 1,601,704,000 |
24/01/2017 | 10,300 | -0.20 ▼ | -1.90 | 10,400 | 10,500 | 10,300 | 190,800 | 1,965,240,000 |
23/01/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,200 | 363,800 | 3,819,900,000 |
20/01/2017 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,500 | 10,400 | 229,000 | 2,404,500,000 |
19/01/2017 | 10,400 | -0.20 ▼ | -1.89 | 10,600 | 10,700 | 10,400 | 249,300 | 2,592,720,000 |
18/01/2017 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,600 | 93,230 | 988,238,000 |
17/01/2017 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 365,200 | 3,907,640,000 |
16/01/2017 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,700 | 299,300 | 3,202,510,000 |
13/01/2017 | 10,800 | 0.10 ▲ | 0.93 | 10,900 | 10,900 | 10,700 | 217,310 | 2,346,948,000 |
12/01/2017 | 10,700 | 0.20 ▲ | 1.90 | 10,600 | 10,900 | 10,600 | 382,800 | 4,095,960,000 |
11/01/2017 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,700 | 10,400 | 349,500 | 3,669,750,000 |
10/01/2017 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,500 | 230,400 | 2,442,240,000 |
09/01/2017 | 10,700 | 0.10 ▲ | 0.94 | 10,600 | 10,800 | 10,500 | 135,010 | 1,444,607,000 |
06/01/2017 | 10,600 | -0.30 ▼ | -2.75 | 10,900 | 11,000 | 10,600 | 312,100 | 3,308,260,000 |
05/01/2017 | 10,900 | 0.10 ▲ | 0.93 | 10,700 | 11,000 | 10,700 | 203,400 | 2,217,060,000 |
04/01/2017 | 10,800 | -0.10 ▼ | -0.92 | 10,900 | 10,900 | 10,800 | 351,800 | 3,799,440,000 |
03/01/2017 | 10,900 | 0.30 ▲ | 2.83 | 10,600 | 10,900 | 10,600 | 330,810 | 3,605,829,000 |
30/12/2016 | 10,600 | -0.30 ▼ | -2.75 | 10,800 | 10,900 | 10,600 | 222,310 | 2,356,486,000 |
29/12/2016 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,100 | 10,800 | 371,820 | 4,052,838,000 |
28/12/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 10,800 | 667,800 | 7,345,800,000 |
27/12/2016 | 11,000 | -0.20 ▼ | -1.79 | 11,200 | 11,300 | 10,900 | 306,610 | 3,372,710,000 |
26/12/2016 | 11,200 | 0.40 ▲ | 3.70 | 10,900 | 11,200 | 10,800 | 829,410 | 9,289,392,000 |
23/12/2016 | 10,800 | 0.10 ▲ | 0.93 | 10,600 | 10,900 | 10,500 | 432,700 | 4,673,160,000 |
22/12/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,900 | 11,300 | 10,700 | 762,570 | 8,159,499,000 |
21/12/2016 | 10,800 | 0.90 ▲ | 9.09 | 9,900 | 10,800 | 9,900 | 1,623,950 | 17,538,660,000 |
20/12/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,800 | 227,000 | 2,247,300,000 |
19/12/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,800 | 119,602 | 1,184,059,800 |
16/12/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,800 | 120,200 | 1,189,980,000 |
15/12/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,800 | 59,400 | 588,060,000 |
14/12/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,700 | 289,300 | 2,864,070,000 |
13/12/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,300 | 10,100 | 9,100 | 404,710 | 4,006,629,000 |
12/12/2016 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,100 | 9,800 | 191,900 | 1,899,810,000 |
09/12/2016 | 10,000 | -0.20 ▼ | -1.96 | 10,000 | 10,100 | 10,000 | 96,700 | 967,000,000 |
08/12/2016 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,200 | 10,000 | 131,720 | 1,343,544,000 |
07/12/2016 | 10,000 | 0.10 ▲ | 1.01 | 10,000 | 10,100 | 9,900 | 176,470 | 1,764,700,000 |
06/12/2016 | 9,900 | -0.30 ▼ | -2.94 | 10,200 | 10,200 | 9,900 | 126,100 | 1,248,390,000 |
05/12/2016 | 10,200 | 0.30 ▲ | 3.03 | 10,000 | 10,300 | 9,900 | 278,750 | 2,843,250,000 |
02/12/2016 | 9,900 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 9,900 | 212,870 | 2,107,413,000 |
01/12/2016 | 10,000 | -0.10 ▼ | -0.99 | 10,100 | 10,200 | 9,900 | 316,378 | 3,163,780,000 |
30/11/2016 | 10,100 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 230,603 | 2,329,090,300 |
29/11/2016 | 10,100 | -0.20 ▼ | -1.94 | 10,300 | 10,300 | 10,100 | 183,330 | 1,851,633,000 |
28/11/2016 | 10,300 | 0.20 ▲ | 1.98 | 10,300 | 10,500 | 10,100 | 341,228 | 3,514,648,400 |
25/11/2016 | 10,100 | -0.20 ▼ | -1.94 | 10,200 | 10,200 | 10,000 | 124,210 | 1,254,521,000 |
24/11/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,200 | 240,430 | 2,476,429,000 |
23/11/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,500 | 10,300 | 149,700 | 1,541,910,000 |
22/11/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,300 | 326,500 | 3,395,600,000 |
21/11/2016 | 10,400 | 0.20 ▲ | 1.96 | 10,100 | 10,400 | 10,000 | 379,080 | 3,942,432,000 |
18/11/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 9,900 | 630,100 | 6,427,020,000 |
17/11/2016 | 10,200 | -0.10 ▼ | -0.97 | 10,300 | 10,300 | 10,100 | 406,900 | 4,150,380,000 |
16/11/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,300 | 10,500 | 10,300 | 212,730 | 2,191,119,000 |
15/11/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,500 | 10,300 | 266,500 | 2,771,600,000 |
14/11/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,600 | 10,300 | 820,100 | 8,447,030,000 |
11/11/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,400 | 10,200 | 377,060 | 3,883,718,000 |
10/11/2016 | 10,400 | 0.40 ▲ | 4.00 | 10,000 | 10,500 | 10,000 | 676,703 | 7,037,711,200 |
09/11/2016 | 10,000 | -0.30 ▼ | -2.91 | 10,400 | 10,400 | 9,300 | 846,900 | 8,469,000,000 |
08/11/2016 | 10,300 | 0.50 ▲ | 5.10 | 10,000 | 10,300 | 9,900 | 891,510 | 9,182,553,000 |
07/11/2016 | 9,800 | 0.60 ▲ | 6.52 | 9,200 | 10,000 | 9,200 | 615,540 | 6,032,292,000 |
04/11/2016 | 9,200 | -0.30 ▼ | -3.16 | 9,500 | 9,500 | 9,200 | 448,350 | 4,124,820,000 |
03/11/2016 | 9,500 | -0.30 ▼ | -3.06 | 9,800 | 9,900 | 9,200 | 1,003,110 | 9,529,545,000 |
02/11/2016 | 9,800 | -0.30 ▼ | -2.97 | 10,100 | 10,100 | 9,600 | 805,900 | 7,897,820,000 |
01/11/2016 | 10,100 | -0.20 ▼ | -1.94 | 10,400 | 10,400 | 10,100 | 201,300 | 2,033,130,000 |
31/10/2016 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,400 | 10,100 | 201,200 | 2,072,360,000 |
28/10/2016 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,300 | 10,100 | 169,200 | 1,725,840,000 |
27/10/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,100 | 151,440 | 1,559,832,000 |
26/10/2016 | 10,300 | -0.20 ▼ | -1.90 | 10,400 | 10,600 | 10,100 | 451,500 | 4,650,450,000 |
25/10/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,800 | 10,400 | 345,600 | 3,628,800,000 |
24/10/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,500 | 10,600 | 10,200 | 318,100 | 3,308,240,000 |
21/10/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,400 | 190,620 | 2,001,510,000 |
20/10/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,600 | 116,500 | 1,234,900,000 |
19/10/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,500 | 226,400 | 2,399,840,000 |
18/10/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,700 | 10,600 | 124,410 | 1,331,187,000 |
17/10/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,600 | 106,423 | 1,128,083,800 |
14/10/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,600 | 162,510 | 1,722,606,000 |
13/10/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,500 | 197,938 | 2,098,142,800 |
12/10/2016 | 10,700 | -0.20 ▼ | -1.83 | 10,900 | 10,900 | 10,600 | 137,600 | 1,472,320,000 |
11/10/2016 | 10,900 | 0.20 ▲ | 1.87 | 10,700 | 10,900 | 10,500 | 627,200 | 6,836,480,000 |
10/10/2016 | 10,700 | -0.30 ▼ | -2.73 | 10,900 | 11,000 | 10,600 | 311,570 | 3,333,799,000 |
07/10/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 10,800 | 490,200 | 5,392,200,000 |
06/10/2016 | 11,000 | -0.10 ▼ | -0.90 | 11,100 | 11,200 | 11,000 | 427,200 | 4,699,200,000 |
05/10/2016 | 11,100 | -0.20 ▼ | -1.77 | 11,300 | 11,400 | 11,100 | 233,840 | 2,595,624,000 |
04/10/2016 | 11,300 | -0.20 ▼ | -1.74 | 11,500 | 11,600 | 11,200 | 801,030 | 9,051,639,000 |
03/10/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,700 | 11,400 | 391,590 | 4,503,285,000 |
30/09/2016 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,700 | 11,400 | 344,200 | 3,958,300,000 |
29/09/2016 | 11,600 | -0.20 ▼ | -1.69 | 11,800 | 11,900 | 11,600 | 649,240 | 7,531,184,000 |
28/09/2016 | 11,800 | 0.20 ▲ | 1.72 | 11,700 | 11,900 | 11,600 | 711,050 | 8,390,390,000 |
27/09/2016 | 11,600 | 0.40 ▲ | 3.57 | 11,100 | 11,800 | 11,100 | 1,014,150 | 11,764,140,000 |
26/09/2016 | 11,200 | 0.10 ▲ | 0.90 | 11,000 | 11,300 | 11,000 | 289,847 | 3,246,286,400 |
23/09/2016 | 11,100 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 11,000 | 747,200 | 8,293,920,000 |
22/09/2016 | 11,200 | -0.10 ▼ | -0.88 | 11,300 | 11,400 | 11,200 | 355,750 | 3,984,400,000 |
21/09/2016 | 11,300 | 0.40 ▲ | 3.67 | 11,000 | 11,400 | 11,000 | 440,110 | 4,973,243,000 |
20/09/2016 | 10,900 | 0.10 ▲ | 0.93 | 10,800 | 10,900 | 10,500 | 1,008,800 | 10,995,920,000 |
19/09/2016 | 10,800 | -0.10 ▼ | -0.92 | 10,900 | 11,200 | 10,800 | 285,450 | 3,082,860,000 |
16/09/2016 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,000 | 10,800 | 388,800 | 4,237,920,000 |
15/09/2016 | 11,000 | -0.20 ▼ | -1.79 | 11,000 | 11,400 | 11,000 | 349,800 | 3,847,800,000 |
14/09/2016 | 11,200 | -0.30 ▼ | -2.61 | 11,500 | 11,600 | 11,200 | 487,150 | 5,456,080,000 |
13/09/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,400 | 367,220 | 4,223,030,000 |
12/09/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,700 | 11,500 | 271,570 | 3,123,055,000 |
09/09/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 12,000 | 11,500 | 811,123 | 9,327,914,500 |
08/09/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,400 | 11,600 | 11,400 | 379,420 | 4,363,330,000 |
07/09/2016 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,600 | 11,400 | 758,698 | 8,725,027,000 |
06/09/2016 | 11,600 | -0.10 ▼ | -0.85 | 11,700 | 11,700 | 11,600 | 594,950 | 6,901,420,000 |
05/09/2016 | 11,700 | 0.10 ▲ | 0.86 | 11,800 | 12,000 | 11,600 | 506,300 | 5,923,710,000 |
01/09/2016 | 11,600 | -0.20 ▼ | -1.69 | 11,800 | 11,800 | 11,600 | 712,300 | 8,262,680,000 |
31/08/2016 | 11,800 | -0.10 ▼ | -0.84 | 11,900 | 12,000 | 11,700 | 1,214,667 | 14,333,070,600 |
30/08/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,800 | 537,604 | 6,397,487,600 |
29/08/2016 | 11,900 | -0.30 ▼ | -2.46 | 12,200 | 12,300 | 11,900 | 599,460 | 7,133,574,000 |
26/08/2016 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,400 | 12,000 | 1,535,345 | 18,731,209,000 |
25/08/2016 | 12,100 | 0.10 ▲ | 0.83 | 11,900 | 12,100 | 11,900 | 1,441,052 | 17,436,729,200 |
24/08/2016 | 12,000 | 0.10 ▲ | 0.84 | 11,900 | 12,100 | 11,700 | 1,154,930 | 13,859,160,000 |
23/08/2016 | 11,900 | 0.40 ▲ | 3.48 | 11,500 | 12,000 | 11,300 | 1,283,600 | 15,274,840,000 |
22/08/2016 | 11,500 | -0.30 ▼ | -2.54 | 11,800 | 11,800 | 11,500 | 914,200 | 10,513,300,000 |
19/08/2016 | 11,800 | -0.40 ▼ | -3.28 | 12,300 | 12,300 | 11,800 | 820,490 | 9,681,782,000 |
18/08/2016 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,100 | 717,903 | 8,758,416,600 |
17/08/2016 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,300 | 12,000 | 728,310 | 8,885,382,000 |
16/08/2016 | 12,100 | -0.20 ▼ | -1.63 | 12,400 | 12,400 | 12,100 | 1,063,380 | 12,866,898,000 |
15/08/2016 | 12,300 | 0.20 ▲ | 1.65 | 12,100 | 12,300 | 12,100 | 619,500 | 7,619,850,000 |
12/08/2016 | 12,100 | -0.30 ▼ | -2.42 | 12,500 | 12,600 | 12,100 | 626,497 | 7,580,613,700 |
11/08/2016 | 12,400 | 0.50 ▲ | 4.20 | 11,900 | 12,400 | 11,900 | 1,812,300 | 22,472,520,000 |
10/08/2016 | 11,900 | 0.20 ▲ | 1.71 | 11,700 | 12,000 | 11,700 | 927,400 | 11,036,060,000 |
09/08/2016 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,500 | 402,900 | 4,713,930,000 |
08/08/2016 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,900 | 11,600 | 291,147 | 3,406,419,900 |
05/08/2016 | 11,800 | 0.10 ▲ | 0.85 | 11,600 | 11,800 | 11,400 | 450,800 | 5,319,440,000 |
04/08/2016 | 11,700 | 0.30 ▲ | 2.63 | 11,600 | 12,000 | 11,400 | 491,120 | 5,746,104,000 |
03/08/2016 | 11,400 | -0.10 ▼ | -0.87 | 11,100 | 11,600 | 10,600 | 377,400 | 4,302,360,000 |
02/08/2016 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,600 | 11,200 | 732,050 | 8,418,575,000 |
01/08/2016 | 11,600 | -0.30 ▼ | -2.52 | 12,000 | 12,000 | 11,600 | 817,550 | 9,483,580,000 |
29/07/2016 | 11,900 | -0.30 ▼ | -2.46 | 12,200 | 12,200 | 11,800 | 1,052,830 | 12,528,677,000 |
28/07/2016 | 12,200 | 0.20 ▲ | 1.67 | 12,100 | 12,300 | 12,000 | 446,000 | 5,441,200,000 |
27/07/2016 | 12,000 | 0.10 ▲ | 0.84 | 11,500 | 12,100 | 11,500 | 611,400 | 7,336,800,000 |
26/07/2016 | 11,900 | -0.70 ▼ | -5.56 | 12,600 | 12,600 | 11,500 | 1,979,260 | 23,553,194,000 |
25/07/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,400 | 681,700 | 8,589,420,000 |
22/07/2016 | 12,600 | -0.30 ▼ | -2.33 | 12,900 | 12,900 | 12,200 | 1,501,430 | 18,918,018,000 |
21/07/2016 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,400 | 12,700 | 1,465,553 | 18,905,633,700 |
20/07/2016 | 12,800 | -0.60 ▼ | -4.48 | 13,400 | 13,500 | 12,600 | 1,700,000 | 21,760,000,000 |
19/07/2016 | 13,400 | -0.50 ▼ | -3.60 | 13,900 | 14,300 | 13,000 | 2,696,517 | 36,133,327,800 |
18/07/2016 | 13,900 | 0.80 ▲ | 6.11 | 13,100 | 14,100 | 13,100 | 2,357,510 | 32,769,389,000 |
15/07/2016 | 13,100 | 0.50 ▲ | 3.97 | 12,600 | 13,300 | 12,500 | 1,379,228 | 18,067,886,800 |
14/07/2016 | 12,600 | -0.40 ▼ | -3.08 | 13,100 | 13,500 | 12,600 | 1,735,025 | 21,861,315,000 |
13/07/2016 | 13,000 | 1.10 ▲ | 9.24 | 12,000 | 13,000 | 12,000 | 3,545,760 | 46,094,880,000 |
12/07/2016 | 11,900 | 0.20 ▲ | 1.71 | 11,900 | 12,100 | 11,600 | 1,406,600 | 16,738,540,000 |
11/07/2016 | 11,700 | -1.00 ▼ | -7.87 | 12,800 | 12,900 | 11,700 | 997,218 | 11,667,450,600 |
08/07/2016 | 12,700 | 0.20 ▲ | 1.60 | 12,800 | 13,000 | 12,400 | 1,667,713 | 21,179,955,100 |
07/07/2016 | 12,500 | 0.80 ▲ | 6.84 | 11,800 | 12,700 | 11,800 | 3,091,347 | 38,641,837,500 |
06/07/2016 | 11,700 | -0.20 ▼ | -1.68 | 12,000 | 12,000 | 11,500 | 918,041 | 10,741,079,700 |
05/07/2016 | 11,900 | 0.20 ▲ | 1.71 | 11,900 | 12,300 | 11,700 | 1,072,970 | 12,768,343,000 |
04/07/2016 | 11,700 | 0.00 ■■ | 0.00 | 11,800 | 12,200 | 11,700 | 1,471,130 | 17,212,221,000 |
01/07/2016 | 11,700 | 0.10 ▲ | 0.86 | 11,700 | 11,900 | 11,600 | 525,420 | 6,147,414,000 |
30/06/2016 | 11,600 | -0.30 ▼ | -2.52 | 12,000 | 12,000 | 11,600 | 630,821 | 7,317,523,600 |
29/06/2016 | 11,900 | 0.60 ▲ | 5.31 | 11,300 | 12,000 | 11,300 | 1,168,040 | 13,899,676,000 |
28/06/2016 | 11,300 | 0.60 ▲ | 5.61 | 10,800 | 11,300 | 10,800 | 1,088,210 | 12,296,773,000 |
27/06/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 11,000 | 10,300 | 753,793 | 8,065,585,100 |
24/06/2016 | 10,700 | -1.10 ▼ | -9.32 | 11,900 | 12,000 | 10,700 | 2,142,900 | 22,929,030,000 |
23/06/2016 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,200 | 11,700 | 644,610 | 7,606,398,000 |
22/06/2016 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,400 | 511,011 | 5,978,828,700 |
21/06/2016 | 11,700 | 0.30 ▲ | 2.63 | 11,500 | 12,100 | 11,500 | 958,950 | 11,219,715,000 |
20/06/2016 | 11,400 | 0.10 ▲ | 0.88 | 11,100 | 11,400 | 11,100 | 749,160 | 8,540,424,000 |
17/06/2016 | 11,300 | -0.40 ▼ | -3.42 | 12,500 | 12,500 | 11,000 | 1,396,676 | 15,782,438,800 |
16/06/2016 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 13,100 | 12,700 | 900,955 | 11,442,128,500 |
15/06/2016 | 12,800 | -0.50 ▼ | -3.76 | 13,500 | 13,600 | 12,800 | 1,101,200 | 14,095,360,000 |
14/06/2016 | 13,300 | 0.10 ▲ | 0.76 | 13,200 | 13,400 | 12,900 | 784,077 | 10,428,224,100 |
13/06/2016 | 13,200 | 0.70 ▲ | 5.60 | 12,600 | 13,200 | 12,500 | 1,606,665 | 21,207,978,000 |
10/06/2016 | 12,500 | 0.40 ▲ | 3.31 | 12,100 | 12,800 | 12,000 | 1,194,718 | 14,933,975,000 |
09/06/2016 | 12,100 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,000 | 584,620 | 7,073,902,000 |
08/06/2016 | 12,100 | 0.30 ▲ | 2.54 | 11,800 | 12,300 | 11,800 | 862,150 | 10,432,015,000 |
07/06/2016 | 11,800 | 0.10 ▲ | 0.85 | 11,800 | 11,800 | 11,600 | 513,845 | 6,063,371,000 |
06/06/2016 | 11,700 | 0.00 ■■ | 0.00 | 12,000 | 12,300 | 11,700 | 997,460 | 11,670,282,000 |
03/06/2016 | 11,700 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,500 | 539,190 | 6,308,523,000 |
02/06/2016 | 11,700 | 0.30 ▲ | 2.63 | 11,300 | 11,800 | 11,300 | 1,084,255 | 12,685,783,500 |
01/06/2016 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,600 | 11,200 | 564,800 | 6,438,720,000 |
31/05/2016 | 11,300 | 0.20 ▲ | 1.80 | 11,000 | 11,400 | 11,000 | 771,400 | 8,716,820,000 |
30/05/2016 | 11,100 | 0.50 ▲ | 4.72 | 10,600 | 11,100 | 10,600 | 1,093,624 | 12,139,226,400 |
27/05/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,700 | 10,500 | 555,450 | 5,887,770,000 |
26/05/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,600 | 10,700 | 10,400 | 541,500 | 5,794,050,000 |
25/05/2016 | 10,500 | -0.30 ▼ | -2.78 | 10,900 | 11,000 | 10,500 | 286,505 | 3,008,302,500 |
24/05/2016 | 10,800 | 0.60 ▲ | 5.88 | 10,200 | 11,000 | 10,200 | 962,020 | 10,389,816,000 |
23/05/2016 | 10,200 | -0.20 ▼ | -1.92 | 10,400 | 10,500 | 10,200 | 427,200 | 4,357,440,000 |
20/05/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,300 | 180,342 | 1,875,556,800 |
19/05/2016 | 10,500 | 0.30 ▲ | 2.94 | 10,200 | 10,500 | 10,200 | 488,578 | 5,130,069,000 |
18/05/2016 | 10,200 | -0.40 ▼ | -3.77 | 10,500 | 10,700 | 10,200 | 387,677 | 3,954,305,400 |
17/05/2016 | 10,600 | 0.20 ▲ | 1.92 | 10,400 | 10,700 | 10,400 | 493,170 | 5,227,602,000 |
16/05/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,300 | 533,228 | 5,545,571,200 |
13/05/2016 | 10,400 | -0.60 ▼ | -5.45 | 11,000 | 11,000 | 10,000 | 1,671,920 | 17,387,968,000 |
12/05/2016 | 11,000 | -0.30 ▼ | -2.65 | 11,200 | 11,300 | 11,000 | 600,630 | 6,606,930,000 |
11/05/2016 | 11,300 | 0.10 ▲ | 0.89 | 11,300 | 11,500 | 10,800 | 893,781 | 10,099,725,300 |
10/05/2016 | 11,200 | -0.20 ▼ | -1.75 | 11,400 | 11,500 | 11,200 | 473,000 | 5,297,600,000 |
09/05/2016 | 11,400 | 0.20 ▲ | 1.79 | 11,200 | 11,900 | 11,200 | 971,478 | 11,074,849,200 |
06/05/2016 | 11,200 | -0.20 ▼ | -1.75 | 11,300 | 11,500 | 11,100 | 704,270 | 7,887,824,000 |
05/05/2016 | 11,400 | -0.60 ▼ | -5.00 | 12,000 | 12,200 | 11,100 | 1,521,130 | 17,340,882,000 |
04/05/2016 | 12,000 | 0.10 ▲ | 0.84 | 12,000 | 12,400 | 11,500 | 1,807,408 | 21,688,896,000 |
29/04/2016 | 11,900 | 0.60 ▲ | 5.31 | 11,400 | 12,000 | 11,200 | 903,200 | 10,748,080,000 |
28/04/2016 | 11,300 | 0.20 ▲ | 1.80 | 10,900 | 11,600 | 10,700 | 1,007,369 | 11,383,269,700 |
27/04/2016 | 11,100 | -1.20 ▼ | -9.76 | 12,300 | 12,300 | 11,100 | 2,737,520 | 30,386,472,000 |
26/04/2016 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,400 | 12,000 | 957,210 | 11,773,683,000 |
25/04/2016 | 12,200 | 0.10 ▲ | 0.83 | 12,300 | 12,700 | 12,000 | 1,257,058 | 15,336,107,600 |
22/04/2016 | 12,100 | 0.80 ▲ | 7.08 | 11,400 | 12,100 | 11,300 | 1,296,970 | 15,693,337,000 |
21/04/2016 | 11,300 | 0.50 ▲ | 4.63 | 10,900 | 11,300 | 10,500 | 1,508,630 | 17,047,519,000 |
20/04/2016 | 10,800 | 0.60 ▲ | 5.88 | 10,300 | 10,900 | 10,300 | 1,421,748 | 15,354,878,400 |
19/04/2016 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,300 | 9,900 | 732,560 | 7,472,112,000 |
15/04/2016 | 10,100 | -0.20 ▼ | -1.94 | 10,500 | 10,500 | 10,100 | 1,157,330 | 11,689,033,000 |
14/04/2016 | 10,300 | 0.50 ▲ | 5.10 | 9,000 | 10,300 | 9,000 | 852,400 | 8,779,720,000 |
13/04/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 10,000 | 9,500 | 1,613,968 | 15,816,886,400 |
12/04/2016 | 9,800 | -0.60 ▼ | -5.77 | 10,400 | 10,400 | 9,800 | 2,035,530 | 19,948,194,000 |
11/04/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,500 | 10,800 | 10,400 | 969,220 | 10,079,888,000 |
08/04/2016 | 10,500 | 0.50 ▲ | 5.00 | 10,200 | 10,900 | 10,100 | 1,623,690 | 17,048,745,000 |
07/04/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 10,000 | 958,110 | 9,581,100,000 |
06/04/2016 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,300 | 9,900 | 898,900 | 8,989,000,000 |
05/04/2016 | 9,800 | 0.80 ▲ | 8.89 | 9,000 | 9,800 | 9,000 | 1,206,100 | 11,819,780,000 |
04/04/2016 | 9,000 | 0.30 ▲ | 3.45 | 8,800 | 9,300 | 8,700 | 743,100 | 6,687,900,000 |
01/04/2016 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,800 | 8,600 | 620,700 | 5,400,090,000 |
31/03/2016 | 8,800 | -0.10 ▼ | -1.12 | 8,900 | 9,200 | 8,600 | 1,325,500 | 11,664,400,000 |
30/03/2016 | 8,900 | 0.60 ▲ | 7.23 | 8,300 | 8,900 | 8,200 | 824,600 | 7,338,940,000 |
29/03/2016 | 8,300 | 0.10 ▲ | 1.22 | 8,600 | 8,800 | 8,300 | 966,500 | 8,021,950,000 |
28/03/2016 | 8,200 | 0.70 ▲ | 9.33 | 8,000 | 8,200 | 7,800 | 834,900 | 6,846,180,000 |
25/03/2016 | 7,500 | 0.20 ▲ | 2.74 | 7,300 | 7,800 | 7,300 | 954,100 | 7,155,750,000 |
24/03/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 588,000 | 4,292,400,000 |
23/03/2016 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,500 | 7,300 | 499,600 | 3,647,080,000 |
22/03/2016 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,400 | 7,200 | 465,300 | 3,443,220,000 |
21/03/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 527,500 | 3,798,000,000 |
18/03/2016 | 7,200 | -0.20 ▼ | -2.70 | 7,300 | 7,300 | 7,200 | 235,700 | 1,697,040,000 |
17/03/2016 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 461,300 | 3,413,620,000 |
16/03/2016 | 7,400 | 0.30 ▲ | 4.23 | 7,100 | 7,500 | 7,100 | 621,100 | 4,596,140,000 |
15/03/2016 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 6,900 | 606,800 | 4,308,280,000 |
14/03/2016 | 7,000 | 0.20 ▲ | 2.94 | 6,800 | 7,000 | 6,800 | 314,400 | 2,200,800,000 |
11/03/2016 | 6,800 | -0.20 ▼ | -2.86 | 7,100 | 7,200 | 6,800 | 524,100 | 3,563,880,000 |
10/03/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,300 | 6,900 | 633,500 | 4,434,500,000 |
09/03/2016 | 7,000 | 0.00 ■■ | 0.00 | 6,900 | 7,200 | 6,900 | 527,200 | 3,690,400,000 |
08/03/2016 | 7,000 | 0.50 ▲ | 7.69 | 6,600 | 7,100 | 6,500 | 975,300 | 6,827,100,000 |
07/03/2016 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,700 | 6,500 | 313,300 | 2,036,450,000 |
04/03/2016 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,600 | 6,500 | 94,100 | 611,650,000 |
03/03/2016 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 279,100 | 1,842,060,000 |
02/03/2016 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,700 | 6,400 | 365,200 | 2,410,320,000 |
01/03/2016 | 6,500 | 0.10 ▲ | 1.56 | 6,400 | 6,500 | 6,400 | 310,310 | 2,017,015,000 |
29/02/2016 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,600 | 6,400 | 446,400 | 2,856,960,000 |
26/02/2016 | 6,500 | 0.50 ▲ | 8.33 | 6,000 | 6,500 | 6,000 | 441,300 | 2,868,450,000 |
25/02/2016 | 6,000 | -0.10 ▼ | -1.64 | 6,200 | 6,200 | 6,000 | 245,800 | 1,474,800,000 |
24/02/2016 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,200 | 6,100 | 178,200 | 1,087,020,000 |
23/02/2016 | 6,200 | -0.10 ▼ | -1.59 | 6,400 | 6,400 | 6,200 | 282,702 | 1,752,752,400 |
22/02/2016 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,300 | 6,200 | 208,100 | 1,311,030,000 |
19/02/2016 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,300 | 6,100 | 269,300 | 1,669,660,000 |
18/02/2016 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 532,800 | 3,356,640,000 |
17/02/2016 | 6,300 | 0.50 ▲ | 8.62 | 5,900 | 6,300 | 5,900 | 611,400 | 3,851,820,000 |
16/02/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,700 | 236,500 | 1,371,700,000 |
15/02/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 85,502 | 495,911,600 |
05/02/2016 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,800 | 5,600 | 32,700 | 189,660,000 |
04/02/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,700 | 61,200 | 348,840,000 |
03/02/2016 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,800 | 5,700 | 45,900 | 261,630,000 |
02/02/2016 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 5,900 | 5,800 | 77,200 | 447,760,000 |
01/02/2016 | 5,900 | 0.20 ▲ | 3.51 | 5,800 | 6,000 | 5,700 | 427,000 | 2,519,300,000 |
29/01/2016 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,700 | 5,600 | 134,800 | 768,360,000 |
28/01/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,700 | 88,300 | 512,140,000 |
27/01/2016 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,800 | 5,700 | 85,810 | 497,698,000 |
26/01/2016 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,700 | 148,300 | 845,310,000 |
25/01/2016 | 5,800 | 0.20 ▲ | 3.57 | 5,600 | 5,800 | 5,600 | 314,300 | 1,822,940,000 |
22/01/2016 | 5,600 | 0.30 ▲ | 5.66 | 5,300 | 5,600 | 5,200 | 219,100 | 1,226,960,000 |
21/01/2016 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,400 | 5,200 | 287,800 | 1,525,340,000 |
20/01/2016 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,400 | 118,200 | 638,280,000 |
19/01/2016 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 63,900 | 345,060,000 |
18/01/2016 | 5,400 | -0.30 ▼ | -5.26 | 5,500 | 5,600 | 5,200 | 356,900 | 1,927,260,000 |
15/01/2016 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,800 | 5,600 | 350,606 | 1,998,454,200 |
14/01/2016 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,600 | 267,310 | 1,496,936,000 |
13/01/2016 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,700 | 221,400 | 1,261,980,000 |
12/01/2016 | 5,800 | 0.10 ▲ | 1.75 | 5,600 | 5,800 | 5,600 | 223,300 | 1,295,140,000 |
11/01/2016 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,700 | 5,600 | 119,800 | 682,860,000 |
08/01/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 339,100 | 1,898,960,000 |
07/01/2016 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,700 | 5,400 | 530,000 | 2,968,000,000 |
06/01/2016 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,600 | 5,400 | 468,928 | 2,579,104,000 |
05/01/2016 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,400 | 92,400 | 498,960,000 |
04/01/2016 | 5,500 | 0.20 ▲ | 3.77 | 5,500 | 5,600 | 5,500 | 327,800 | 1,802,900,000 |
31/12/2015 | 5,300 | -0.10 ▼ | -1.85 | 5,500 | 5,500 | 5,300 | 100,100 | 530,530,000 |
30/12/2015 | 5,400 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,400 | 62,800 | 339,120,000 |
29/12/2015 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,500 | 5,400 | 70,600 | 381,240,000 |
28/12/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,400 | 37,500 | 206,250,000 |
25/12/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 64,700 | 355,850,000 |
24/12/2015 | 5,500 | 0.20 ▲ | 3.77 | 5,300 | 5,600 | 5,300 | 214,000 | 1,177,000,000 |
23/12/2015 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,200 | 46,300 | 245,390,000 |
22/12/2015 | 5,300 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 70,200 | 372,060,000 |
21/12/2015 | 5,300 | 0.10 ▲ | 1.92 | 5,300 | 5,300 | 5,300 | 43,600 | 231,080,000 |
18/12/2015 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,300 | 5,200 | 95,700 | 497,640,000 |
17/12/2015 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,400 | 5,300 | 67,650 | 358,545,000 |
16/12/2015 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,500 | 5,400 | 83,200 | 449,280,000 |
15/12/2015 | 5,500 | 0.10 ▲ | 1.85 | 5,300 | 5,500 | 5,300 | 64,500 | 354,750,000 |
14/12/2015 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 111,600 | 602,640,000 |
11/12/2015 | 5,400 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,300 | 89,200 | 481,680,000 |
10/12/2015 | 5,400 | -0.10 ▼ | -1.82 | 5,300 | 5,500 | 5,300 | 101,500 | 548,100,000 |
09/12/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 79,600 | 437,800,000 |
08/12/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,400 | 5,600 | 5,400 | 161,600 | 888,800,000 |
07/12/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 66,000 | 363,000,000 |
04/12/2015 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,500 | 5,400 | 86,000 | 473,000,000 |
03/12/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 71,500 | 400,400,000 |
02/12/2015 | 5,600 | 0.10 ▲ | 1.82 | 5,600 | 5,600 | 5,500 | 72,800 | 407,680,000 |
01/12/2015 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,700 | 5,500 | 94,100 | 517,550,000 |
30/11/2015 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,800 | 5,500 | 294,000 | 1,646,400,000 |
27/11/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 259,900 | 1,507,420,000 |
26/11/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,700 | 248,700 | 1,442,460,000 |
25/11/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 5,900 | 5,700 | 229,600 | 1,331,680,000 |
24/11/2015 | 5,900 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 161,910 | 955,269,000 |
23/11/2015 | 5,900 | 0.20 ▲ | 3.51 | 5,800 | 6,100 | 5,700 | 524,045 | 3,091,865,500 |
20/11/2015 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,700 | 306,500 | 1,747,050,000 |
19/11/2015 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,700 | 184,300 | 1,050,510,000 |
18/11/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,800 | 364,550 | 2,114,390,000 |
17/11/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 409,915 | 2,377,507,000 |
16/11/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 299,100 | 1,734,780,000 |
13/11/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 353,110 | 2,048,038,000 |
12/11/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 419,310 | 2,431,998,000 |
11/11/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 5,900 | 5,700 | 290,200 | 1,683,160,000 |
10/11/2015 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,900 | 227,400 | 1,341,660,000 |
09/11/2015 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,100 | 5,900 | 304,400 | 1,826,400,000 |
06/11/2015 | 6,100 | 0.40 ▲ | 7.02 | 5,800 | 6,200 | 5,800 | 1,154,500 | 7,042,450,000 |
05/11/2015 | 5,700 | 0.30 ▲ | 5.56 | 5,400 | 5,700 | 5,400 | 655,715 | 3,737,575,500 |
04/11/2015 | 5,400 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,300 | 308,840 | 1,667,736,000 |
03/11/2015 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,400 | 5,200 | 200,300 | 1,081,620,000 |
02/11/2015 | 5,300 | -0.20 ▼ | -3.64 | 5,400 | 5,500 | 5,200 | 365,100 | 1,935,030,000 |
30/10/2015 | 5,500 | -0.20 ▼ | -3.51 | 5,700 | 5,700 | 5,300 | 201,800 | 1,109,900,000 |
29/10/2015 | 5,700 | 0.10 ▲ | 1.79 | 5,900 | 6,000 | 5,600 | 429,700 | 2,449,290,000 |
28/10/2015 | 5,600 | 0.50 ▲ | 9.80 | 5,100 | 5,600 | 5,100 | 1,024,400 | 5,736,640,000 |
27/10/2015 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 13,210 | 67,371,000 |
26/10/2015 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 185,900 | 948,090,000 |
23/10/2015 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 99,600 | 507,960,000 |
22/10/2015 | 5,100 | 0.10 ▲ | 2.00 | 4,900 | 5,100 | 4,900 | 104,600 | 533,460,000 |
21/10/2015 | 5,000 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 59,400 | 297,000,000 |
20/10/2015 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 67,900 | 339,500,000 |
19/10/2015 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,100 | 5,000 | 21,800 | 109,000,000 |
16/10/2015 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 83,900 | 427,890,000 |
15/10/2015 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 5,000 | 132,740 | 676,974,000 |
14/10/2015 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,100 | 5,000 | 29,500 | 147,500,000 |
13/10/2015 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,100 | 5,100 | 5,200 | 26,520,000 |
12/10/2015 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,100 | 80,900 | 420,680,000 |
09/10/2015 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,100 | 42,000 | 214,200,000 |
08/10/2015 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 5,000 | 125,800 | 654,160,000 |
07/10/2015 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,100 | 5,000 | 62,300 | 311,500,000 |
06/10/2015 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 5,000 | 76,900 | 392,190,000 |
05/10/2015 | 5,000 | 0.10 ▲ | 2.04 | 4,900 | 5,000 | 4,900 | 24,700 | 123,500,000 |
02/10/2015 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,000 | 4,900 | 16,100 | 78,890,000 |
01/10/2015 | 5,000 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 124,500 | 622,500,000 |
30/09/2015 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 69,700 | 348,500,000 |
29/09/2015 | 5,000 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 51,300 | 256,500,000 |
28/09/2015 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,100 | 5,000 | 57,700 | 288,500,000 |
25/09/2015 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 46,900 | 239,190,000 |
24/09/2015 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 59,400 | 302,940,000 |
23/09/2015 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 28,800 | 146,880,000 |
22/09/2015 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,100 | 29,600 | 150,960,000 |
21/09/2015 | 5,200 | 0.10 ▲ | 1.96 | 5,000 | 5,200 | 5,000 | 123,000 | 639,600,000 |
18/09/2015 | 5,100 | 0.10 ▲ | 2.00 | 5,100 | 5,100 | 4,900 | 22,000 | 112,200,000 |
17/09/2015 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,100 | 5,000 | 60,500 | 302,500,000 |
16/09/2015 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,000 | 4,800 | 22,000 | 107,800,000 |
15/09/2015 | 5,000 | 0.10 ▲ | 2.04 | 4,900 | 5,000 | 4,900 | 27,900 | 139,500,000 |
14/09/2015 | 4,900 | -0.20 ▼ | -3.92 | 5,000 | 5,100 | 4,900 | 51,900 | 254,310,000 |
11/09/2015 | 5,100 | 0.10 ▲ | 2.00 | 5,100 | 5,100 | 5,000 | 48,600 | 247,860,000 |
10/09/2015 | 5,000 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 62,500 | 312,500,000 |
09/09/2015 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,100 | 5,000 | 107,800 | 539,000,000 |
08/09/2015 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 4,900 | 4,800 | 80,700 | 395,430,000 |
07/09/2015 | 4,800 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,800 | 30,900 | 148,320,000 |
04/09/2015 | 4,900 | -0.10 ▼ | -2.00 | 4,800 | 5,000 | 4,800 | 22,000 | 107,800,000 |
03/09/2015 | 5,000 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 33,240 | 166,200,000 |
01/09/2015 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 56,800 | 284,000,000 |
31/08/2015 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 106,500 | 532,500,000 |
28/08/2015 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 63,600 | 318,000,000 |
27/08/2015 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,100 | 5,000 | 160,400 | 802,000,000 |
26/08/2015 | 5,100 | 0.40 ▲ | 8.51 | 4,700 | 5,100 | 4,700 | 452,700 | 2,308,770,000 |
25/08/2015 | 4,700 | 0.10 ▲ | 2.17 | 4,700 | 4,800 | 4,500 | 303,330 | 1,425,651,000 |
24/08/2015 | 4,600 | -0.50 ▼ | -9.80 | 5,100 | 5,100 | 4,600 | 254,500 | 1,170,700,000 |
21/08/2015 | 5,100 | -0.20 ▼ | -3.77 | 5,200 | 5,200 | 4,800 | 174,800 | 891,480,000 |
20/08/2015 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,200 | 84,000 | 445,200,000 |
19/08/2015 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,400 | 5,200 | 68,200 | 361,460,000 |
18/08/2015 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,400 | 5,300 | 189,500 | 1,023,300,000 |
17/08/2015 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 86,900 | 460,570,000 |
14/08/2015 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 85,400 | 452,620,000 |
13/08/2015 | 5,300 | -0.30 ▼ | -5.36 | 5,500 | 5,500 | 5,100 | 378,600 | 2,006,580,000 |
12/08/2015 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,800 | 5,500 | 202,900 | 1,136,240,000 |
11/08/2015 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,800 | 5,700 | 218,400 | 1,266,720,000 |
10/08/2015 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,700 | 289,708 | 1,651,335,600 |
07/08/2015 | 5,700 | -0.30 ▼ | -5.00 | 6,000 | 6,000 | 5,700 | 139,400 | 794,580,000 |
06/08/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,900 | 182,647 | 1,095,882,000 |
05/08/2015 | 6,000 | 0.30 ▲ | 5.26 | 6,100 | 6,200 | 5,800 | 490,900 | 2,945,400,000 |
04/08/2015 | 5,700 | 0.50 ▲ | 9.62 | 5,200 | 5,700 | 5,200 | 832,000 | 4,742,400,000 |
03/08/2015 | 5,200 | -0.10 ▼ | -1.89 | 5,200 | 5,300 | 5,100 | 64,800 | 336,960,000 |
31/07/2015 | 5,300 | 0.10 ▲ | 1.92 | 5,200 | 5,300 | 5,200 | 49,650 | 263,145,000 |
30/07/2015 | 5,200 | -0.20 ▼ | -3.70 | 5,300 | 5,300 | 5,200 | 85,600 | 445,120,000 |
29/07/2015 | 5,400 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,200 | 24,850 | 134,190,000 |
28/07/2015 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,300 | 104,600 | 564,840,000 |
27/07/2015 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,500 | 5,400 | 58,400 | 321,200,000 |
24/07/2015 | 5,400 | 0.20 ▲ | 3.85 | 5,200 | 5,400 | 5,100 | 150,200 | 811,080,000 |
23/07/2015 | 5,200 | -0.20 ▼ | -3.70 | 5,400 | 5,400 | 5,200 | 32,700 | 170,040,000 |
22/07/2015 | 5,400 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,200 | 13,900 | 75,060,000 |
21/07/2015 | 5,400 | 0.20 ▲ | 3.85 | 5,400 | 5,400 | 5,200 | 71,200 | 384,480,000 |
20/07/2015 | 5,200 | -0.10 ▼ | -1.89 | 5,400 | 5,400 | 5,200 | 70,900 | 368,680,000 |
17/07/2015 | 5,300 | -0.10 ▼ | -1.85 | 5,500 | 5,500 | 5,300 | 132,912 | 704,433,600 |
16/07/2015 | 5,400 | 0.10 ▲ | 1.89 | 5,400 | 5,400 | 5,400 | 159,500 | 861,300,000 |
15/07/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,500 | 49,210 | 270,655,000 |
14/07/2015 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,700 | 5,500 | 84,300 | 463,650,000 |
13/07/2015 | 5,700 | 0.10 ▲ | 1.79 | 5,500 | 5,700 | 5,500 | 83,900 | 478,230,000 |
10/07/2015 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,500 | 47,425 | 265,580,000 |
09/07/2015 | 5,500 | -0.10 ▼ | -1.79 | 5,700 | 5,700 | 5,500 | 65,200 | 358,600,000 |
08/07/2015 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,500 | 134,400 | 752,640,000 |
07/07/2015 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,700 | 5,600 | 63,300 | 360,810,000 |
06/07/2015 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,500 | 201,430 | 1,128,008,000 |
03/07/2015 | 5,700 | 0.20 ▲ | 3.64 | 5,000 | 5,700 | 5,000 | 176,310 | 1,004,967,000 |
02/07/2015 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,500 | 34,800 | 191,400,000 |
01/07/2015 | 5,600 | 0.20 ▲ | 3.70 | 5,500 | 5,600 | 5,400 | 202,600 | 1,134,560,000 |
30/06/2015 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,400 | 164,300 | 887,220,000 |
29/06/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 60,100 | 330,550,000 |
26/06/2015 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,500 | 5,500 | 74,800 | 411,400,000 |
25/06/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 100,400 | 562,240,000 |
24/06/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 65,230 | 365,288,000 |
23/06/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 123,500 | 691,600,000 |
22/06/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 65,600 | 367,360,000 |
19/06/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,100 | 5,600 | 5,100 | 77,200 | 432,320,000 |
18/06/2015 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,700 | 5,500 | 94,900 | 531,440,000 |
17/06/2015 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,700 | 5,500 | 113,388 | 623,634,000 |
16/06/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 134,000 | 750,400,000 |
15/06/2015 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,800 | 5,600 | 152,700 | 855,120,000 |
12/06/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,600 | 274,677 | 1,593,126,600 |
11/06/2015 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,900 | 5,600 | 428,900 | 2,487,620,000 |
10/06/2015 | 5,700 | 0.10 ▲ | 1.79 | 5,200 | 5,700 | 5,200 | 218,700 | 1,246,590,000 |
09/06/2015 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,700 | 5,500 | 281,700 | 1,577,520,000 |
08/06/2015 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,600 | 160,500 | 914,850,000 |
05/06/2015 | 5,700 | -0.20 ▼ | -3.39 | 5,800 | 5,800 | 5,600 | 286,600 | 1,633,620,000 |
04/06/2015 | 5,900 | 0.30 ▲ | 5.36 | 5,700 | 5,900 | 5,700 | 431,400 | 2,545,260,000 |
03/06/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,400 | 130,600 | 731,360,000 |
02/06/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 137,700 | 771,120,000 |
01/06/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 197,200 | 1,104,320,000 |
29/05/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,400 | 199,710 | 1,118,376,000 |
28/05/2015 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,700 | 5,500 | 301,100 | 1,686,160,000 |
27/05/2015 | 5,500 | -0.10 ▼ | -1.79 | 5,300 | 5,600 | 5,300 | 103,700 | 570,350,000 |
26/05/2015 | 5,600 | 0.30 ▲ | 5.66 | 5,300 | 5,700 | 5,300 | 178,600 | 1,000,160,000 |
25/05/2015 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,200 | 759,400 | 4,024,820,000 |
22/05/2015 | 5,300 | 0.10 ▲ | 1.92 | 5,100 | 5,300 | 5,100 | 111,600 | 591,480,000 |
21/05/2015 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 115,400 | 600,080,000 |
20/05/2015 | 5,100 | 0.30 ▲ | 6.25 | 4,700 | 5,200 | 4,600 | 133,600 | 681,360,000 |
19/05/2015 | 4,800 | 0.20 ▲ | 4.35 | 4,700 | 4,800 | 4,600 | 113,100 | 542,880,000 |
18/05/2015 | 4,600 | -0.40 ▼ | -8.00 | 5,000 | 5,000 | 4,600 | 171,700 | 789,820,000 |
15/05/2015 | 5,000 | -0.30 ▼ | -5.66 | 5,300 | 5,300 | 5,000 | 254,400 | 1,272,000,000 |
14/05/2015 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,400 | 5,200 | 118,500 | 628,050,000 |
13/05/2015 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,300 | 112,600 | 608,040,000 |
12/05/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,400 | 207,100 | 1,139,050,000 |
11/05/2015 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,700 | 5,500 | 177,700 | 977,350,000 |
08/05/2015 | 5,700 | 0.10 ▲ | 1.79 | 5,700 | 5,700 | 5,600 | 43,178 | 246,114,600 |
07/05/2015 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,500 | 89,600 | 501,760,000 |
06/05/2015 | 5,600 | -0.20 ▼ | -3.45 | 5,700 | 5,700 | 5,500 | 250,200 | 1,401,120,000 |
05/05/2015 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,800 | 5,600 | 129,200 | 749,360,000 |
04/05/2015 | 5,700 | -0.20 ▼ | -3.39 | 5,800 | 5,800 | 5,600 | 404,000 | 2,302,800,000 |
27/04/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,700 | 170,100 | 1,003,590,000 |
24/04/2015 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,700 | 105,100 | 620,090,000 |
23/04/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,700 | 45,810 | 265,698,000 |
22/04/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,700 | 33,806 | 196,074,800 |
21/04/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,700 | 215,900 | 1,252,220,000 |
20/04/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 5,900 | 5,800 | 74,900 | 434,420,000 |
17/04/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,900 | 91,210 | 538,139,000 |
16/04/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 95,200 | 561,680,000 |
15/04/2015 | 5,900 | 0.20 ▲ | 3.51 | 5,800 | 5,900 | 5,800 | 90,200 | 532,180,000 |
14/04/2015 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 5,900 | 5,700 | 89,900 | 512,430,000 |
13/04/2015 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,800 | 142,600 | 841,340,000 |
10/04/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 6,000 | 5,800 | 116,700 | 676,860,000 |
09/04/2015 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,800 | 107,400 | 633,660,000 |
08/04/2015 | 5,800 | -0.20 ▼ | -3.33 | 6,000 | 6,000 | 5,800 | 141,400 | 820,120,000 |
07/04/2015 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,000 | 5,800 | 92,900 | 557,400,000 |
06/04/2015 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 5,900 | 5,900 | 261,400 | 1,542,260,000 |
03/04/2015 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,000 | 5,700 | 163,300 | 979,800,000 |
02/04/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 89,500 | 519,100,000 |
01/04/2015 | 5,800 | -0.20 ▼ | -3.33 | 6,000 | 6,000 | 5,800 | 222,300 | 1,289,340,000 |
31/03/2015 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,100 | 5,900 | 180,900 | 1,085,400,000 |
30/03/2015 | 5,900 | -0.30 ▼ | -4.84 | 6,200 | 6,200 | 5,900 | 144,800 | 854,320,000 |
27/03/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,100 | 76,500 | 474,300,000 |
26/03/2015 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,300 | 6,200 | 91,600 | 567,920,000 |
25/03/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,200 | 152,200 | 958,860,000 |
24/03/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,300 | 6,200 | 241,000 | 1,518,300,000 |
23/03/2015 | 6,200 | -0.20 ▼ | -3.12 | 6,400 | 6,400 | 6,200 | 283,800 | 1,759,560,000 |
20/03/2015 | 6,400 | 0.20 ▲ | 3.23 | 6,200 | 6,400 | 6,200 | 189,860 | 1,215,104,000 |
19/03/2015 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,200 | 61,000 | 378,200,000 |
18/03/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 194,400 | 1,224,720,000 |
17/03/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,300 | 108,200 | 681,660,000 |
16/03/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,300 | 122,500 | 771,750,000 |
13/03/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,300 | 81,700 | 514,710,000 |
12/03/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 120,600 | 759,780,000 |
11/03/2015 | 6,300 | -0.20 ▼ | -3.08 | 6,500 | 6,500 | 6,300 | 404,000 | 2,545,200,000 |
10/03/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,400 | 153,900 | 1,000,350,000 |
09/03/2015 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,500 | 6,500 | 27,700 | 180,050,000 |
06/03/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 284,400 | 1,877,040,000 |
05/03/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,600 | 6,500 | 313,700 | 2,070,420,000 |
04/03/2015 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,700 | 6,500 | 361,118 | 2,419,490,600 |
03/03/2015 | 6,600 | 0.10 ▲ | 1.54 | 5,900 | 6,600 | 5,900 | 106,510 | 702,966,000 |
02/03/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,400 | 88,400 | 574,600,000 |
27/02/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,500 | 312,600 | 2,031,900,000 |
26/02/2015 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,700 | 6,400 | 264,600 | 1,719,900,000 |
25/02/2015 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,600 | 6,400 | 301,210 | 1,987,986,000 |
24/02/2015 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,500 | 6,400 | 113,000 | 734,500,000 |
13/02/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,400 | 91,300 | 584,320,000 |
12/02/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,400 | 109,200 | 698,880,000 |
11/02/2015 | 6,400 | 0.20 ▲ | 3.23 | 6,200 | 6,400 | 6,200 | 279,800 | 1,790,720,000 |
10/02/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 235,424 | 1,459,628,800 |
09/02/2015 | 6,200 | -0.20 ▼ | -3.12 | 6,400 | 6,400 | 6,100 | 497,100 | 3,082,020,000 |
06/02/2015 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,700 | 6,400 | 529,800 | 3,390,720,000 |
05/02/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,500 | 6,800 | 6,500 | 376,000 | 2,481,600,000 |
04/02/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,500 | 251,800 | 1,661,880,000 |
03/02/2015 | 6,600 | -0.30 ▼ | -4.35 | 6,900 | 7,000 | 6,600 | 702,610 | 4,637,226,000 |
02/02/2015 | 6,900 | -0.30 ▼ | -4.17 | 7,200 | 7,200 | 6,900 | 156,800 | 1,081,920,000 |
30/01/2015 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,300 | 7,100 | 361,800 | 2,604,960,000 |
29/01/2015 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,200 | 151,328 | 1,104,694,400 |
28/01/2015 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,100 | 318,700 | 2,358,380,000 |
27/01/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 326,200 | 2,381,260,000 |
26/01/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,400 | 7,200 | 299,000 | 2,182,700,000 |
23/01/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 245,500 | 1,767,600,000 |
22/01/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,100 | 391,500 | 2,818,800,000 |
21/01/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 413,800 | 2,979,360,000 |
20/01/2015 | 7,200 | 0.10 ▲ | 1.41 | 7,800 | 7,800 | 7,100 | 228,900 | 1,648,080,000 |
19/01/2015 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,300 | 7,100 | 126,000 | 894,600,000 |
16/01/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 370,196 | 2,702,430,800 |
15/01/2015 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,300 | 7,100 | 312,100 | 2,247,120,000 |
14/01/2015 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,300 | 7,100 | 193,502 | 1,373,864,200 |
13/01/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,100 | 474,379 | 3,415,528,800 |
12/01/2015 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,400 | 7,200 | 234,400 | 1,687,680,000 |
09/01/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 199,619 | 1,457,218,700 |
08/01/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,400 | 7,200 | 109,500 | 799,350,000 |
07/01/2015 | 7,200 | -0.20 ▼ | -2.70 | 7,400 | 7,500 | 7,200 | 332,200 | 2,391,840,000 |
06/01/2015 | 7,400 | 0.10 ▲ | 1.37 | 7,200 | 7,400 | 7,100 | 290,800 | 2,151,920,000 |
05/01/2015 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,300 | 239,500 | 1,748,350,000 |
31/12/2014 | 7,400 | 0.30 ▲ | 4.23 | 7,100 | 7,400 | 7,100 | 250,500 | 1,853,700,000 |
30/12/2014 | 7,100 | 0.30 ▲ | 4.41 | 6,900 | 7,100 | 6,700 | 184,000 | 1,306,400,000 |
29/12/2014 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,100 | 6,800 | 299,328 | 2,035,430,400 |
26/12/2014 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,200 | 7,000 | 528,100 | 3,696,700,000 |
25/12/2014 | 7,200 | -0.30 ▼ | -4.00 | 7,400 | 7,400 | 7,200 | 82,200 | 591,840,000 |
24/12/2014 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,500 | 7,300 | 167,400 | 1,255,500,000 |
23/12/2014 | 7,400 | 0.10 ▲ | 1.37 | 7,400 | 7,400 | 7,200 | 292,902 | 2,167,474,800 |
22/12/2014 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 127,510 | 930,823,000 |
19/12/2014 | 7,200 | -0.20 ▼ | -2.70 | 7,400 | 7,400 | 7,100 | 426,700 | 3,072,240,000 |
18/12/2014 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,500 | 7,200 | 148,402 | 1,098,174,800 |
17/12/2014 | 7,200 | -0.30 ▼ | -4.00 | 7,600 | 7,600 | 6,800 | 633,100 | 4,558,320,000 |
16/12/2014 | 7,500 | -0.20 ▼ | -2.60 | 7,600 | 7,600 | 7,500 | 446,798 | 3,350,985,000 |
15/12/2014 | 7,700 | -0.10 ▼ | -1.28 | 7,700 | 7,800 | 7,700 | 251,400 | 1,935,780,000 |
12/12/2014 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,800 | 7,600 | 175,910 | 1,372,098,000 |
11/12/2014 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 229,800 | 1,769,460,000 |
10/12/2014 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 7,800 | 7,500 | 656,600 | 5,055,820,000 |
09/12/2014 | 7,500 | -0.40 ▼ | -5.06 | 7,900 | 7,900 | 7,400 | 1,046,800 | 7,851,000,000 |
08/12/2014 | 7,900 | -0.20 ▼ | -2.47 | 8,000 | 8,100 | 7,900 | 539,000 | 4,258,100,000 |
05/12/2014 | 8,100 | -0.10 ▼ | -1.22 | 8,200 | 8,200 | 8,000 | 313,300 | 2,537,730,000 |
04/12/2014 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 536,820 | 4,401,924,000 |
03/12/2014 | 8,200 | 0.40 ▲ | 5.13 | 7,800 | 8,400 | 7,800 | 3,400,880 | 27,887,216,000 |
02/12/2014 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,900 | 7,600 | 471,200 | 3,675,360,000 |
01/12/2014 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 185,628 | 1,429,335,600 |
28/11/2014 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,500 | 330,600 | 2,545,620,000 |
27/11/2014 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,400 | 184,000 | 1,398,400,000 |
26/11/2014 | 7,500 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,400 | 170,600 | 1,279,500,000 |
25/11/2014 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,400 | 265,610 | 2,018,636,000 |
24/11/2014 | 7,500 | -0.20 ▼ | -2.60 | 7,500 | 7,700 | 7,500 | 266,130 | 1,995,975,000 |
21/11/2014 | 7,700 | -0.10 ▼ | -1.28 | 7,800 | 7,800 | 7,500 | 325,400 | 2,505,580,000 |
20/11/2014 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,900 | 7,700 | 413,400 | 3,224,520,000 |
19/11/2014 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,600 | 177,700 | 1,368,290,000 |
18/11/2014 | 7,700 | -0.10 ▼ | -1.28 | 7,900 | 7,900 | 7,600 | 397,010 | 3,056,977,000 |
17/11/2014 | 7,800 | -0.10 ▼ | -1.27 | 7,800 | 7,900 | 7,700 | 255,870 | 1,995,786,000 |
14/11/2014 | 7,900 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,700 | 314,110 | 2,481,469,000 |
13/11/2014 | 7,900 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 303,802 | 2,400,035,800 |
12/11/2014 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 8,000 | 7,800 | 667,500 | 5,273,250,000 |
11/11/2014 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,700 | 669,800 | 5,224,440,000 |
10/11/2014 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 8,000 | 7,700 | 555,100 | 4,329,780,000 |
07/11/2014 | 7,800 | -0.10 ▼ | -1.27 | 7,800 | 7,900 | 7,800 | 233,400 | 1,820,520,000 |
06/11/2014 | 7,900 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,800 | 201,300 | 1,590,270,000 |
05/11/2014 | 7,900 | 0.10 ▲ | 1.28 | 7,900 | 8,100 | 7,800 | 1,485,340 | 11,734,186,000 |
04/11/2014 | 7,800 | 0.20 ▲ | 2.63 | 7,700 | 7,900 | 7,700 | 945,810 | 7,377,318,000 |
03/11/2014 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,700 | 7,500 | 148,703 | 1,130,142,800 |
31/10/2014 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,600 | 7,400 | 265,700 | 1,992,750,000 |
30/10/2014 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,300 | 510,500 | 3,777,700,000 |
29/10/2014 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,500 | 7,300 | 201,202 | 1,488,894,800 |
28/10/2014 | 7,300 | 0.20 ▲ | 2.82 | 7,200 | 7,300 | 7,200 | 372,100 | 2,716,330,000 |
27/10/2014 | 7,100 | -0.40 ▼ | -5.33 | 7,500 | 7,500 | 7,100 | 271,800 | 1,929,780,000 |
24/10/2014 | 7,500 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,000 | 381,100 | 2,858,250,000 |
23/10/2014 | 7,400 | -0.20 ▼ | -2.63 | 7,600 | 7,700 | 7,400 | 496,400 | 3,673,360,000 |
22/10/2014 | 7,600 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 300,128 | 2,280,972,800 |
21/10/2014 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 246,000 | 1,869,600,000 |
20/10/2014 | 7,600 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 454,400 | 3,453,440,000 |
17/10/2014 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,700 | 7,500 | 515,300 | 3,916,280,000 |
16/10/2014 | 7,500 | -0.30 ▼ | -3.85 | 7,800 | 7,800 | 7,400 | 866,030 | 6,495,225,000 |
15/10/2014 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,600 | 578,500 | 4,512,300,000 |
14/10/2014 | 7,800 | -0.30 ▼ | -3.70 | 8,000 | 8,100 | 7,800 | 493,900 | 3,852,420,000 |
13/10/2014 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,100 | 7,800 | 574,746 | 4,655,442,600 |
10/10/2014 | 8,000 | -0.20 ▼ | -2.44 | 8,200 | 8,200 | 8,000 | 1,416,340 | 11,330,720,000 |
09/10/2014 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,100 | 1,186,119 | 9,726,175,800 |
08/10/2014 | 8,200 | -0.20 ▼ | -2.38 | 8,400 | 8,400 | 8,200 | 642,400 | 5,267,680,000 |
07/10/2014 | 8,400 | 0.30 ▲ | 3.70 | 8,100 | 8,600 | 8,100 | 3,454,369 | 29,016,699,600 |
06/10/2014 | 8,100 | 0.30 ▲ | 3.85 | 7,900 | 8,100 | 7,900 | 1,503,021 | 12,174,470,100 |
03/10/2014 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,700 | 975,100 | 7,605,780,000 |
02/10/2014 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,800 | 7,600 | 678,500 | 5,292,300,000 |
01/10/2014 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,500 | 450,584 | 3,469,496,800 |
30/09/2014 | 7,600 | 0.20 ▲ | 2.70 | 7,500 | 7,700 | 7,400 | 479,900 | 3,647,240,000 |
29/09/2014 | 7,400 | -0.10 ▼ | -1.33 | 7,600 | 7,700 | 7,400 | 433,800 | 3,210,120,000 |
26/09/2014 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,500 | 354,990 | 2,662,425,000 |
25/09/2014 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 400,900 | 3,006,750,000 |
24/09/2014 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,400 | 276,300 | 2,072,250,000 |
23/09/2014 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,700 | 7,400 | 592,400 | 4,443,000,000 |
22/09/2014 | 7,600 | -0.10 ▼ | -1.30 | 7,700 | 7,700 | 7,600 | 314,200 | 2,387,920,000 |
19/09/2014 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 7,700 | 7,500 | 487,500 | 3,753,750,000 |
18/09/2014 | 7,500 | -0.30 ▼ | -3.85 | 7,700 | 7,900 | 7,500 | 747,600 | 5,607,000,000 |
17/09/2014 | 7,800 | -0.10 ▼ | -1.27 | 7,900 | 8,000 | 7,700 | 930,900 | 7,261,020,000 |
16/09/2014 | 7,900 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,700 | 638,020 | 5,040,358,000 |
15/09/2014 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,200 | 7,700 | 926,800 | 7,321,720,000 |
12/09/2014 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 413,600 | 3,308,800,000 |
11/09/2014 | 8,000 | 0.10 ▲ | 1.27 | 7,900 | 8,100 | 7,900 | 565,810 | 4,526,480,000 |
10/09/2014 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 8,000 | 7,700 | 735,700 | 5,812,030,000 |
09/09/2014 | 7,800 | -0.50 ▼ | -6.02 | 8,300 | 8,300 | 7,600 | 1,815,520 | 14,161,056,000 |
08/09/2014 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,500 | 8,300 | 2,018,600 | 16,754,380,000 |
05/09/2014 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 622,630 | 5,105,566,000 |
04/09/2014 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,300 | 8,100 | 767,858 | 6,296,435,600 |
03/09/2014 | 8,300 | 0.20 ▲ | 2.47 | 8,200 | 8,400 | 8,200 | 1,242,900 | 10,316,070,000 |
29/08/2014 | 8,100 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 864,000 | 6,998,400,000 |
28/08/2014 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,200 | 8,000 | 1,004,610 | 8,137,341,000 |
27/08/2014 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 871,400 | 6,971,200,000 |
26/08/2014 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,200 | 8,000 | 1,529,400 | 12,235,200,000 |
25/08/2014 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,300 | 8,000 | 1,345,000 | 10,894,500,000 |
22/08/2014 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 910,210 | 7,372,701,000 |
21/08/2014 | 8,100 | -0.20 ▼ | -2.41 | 8,300 | 8,300 | 8,100 | 870,700 | 7,052,670,000 |
20/08/2014 | 8,300 | 0.50 ▲ | 6.41 | 7,800 | 8,300 | 7,800 | 2,320,000 | 19,256,000,000 |
19/08/2014 | 7,800 | -0.20 ▼ | -2.50 | 8,000 | 8,000 | 7,800 | 576,400 | 4,495,920,000 |
18/08/2014 | 8,000 | 0.10 ▲ | 1.27 | 7,900 | 8,100 | 7,800 | 1,411,860 | 11,294,880,000 |
15/08/2014 | 7,900 | 0.20 ▲ | 2.60 | 7,600 | 7,900 | 7,600 | 1,214,610 | 9,595,419,000 |
14/08/2014 | 7,700 | -0.30 ▼ | -3.75 | 8,000 | 8,100 | 7,700 | 729,500 | 5,617,150,000 |
13/08/2014 | 8,000 | 0.10 ▲ | 1.27 | 7,900 | 8,000 | 7,800 | 594,700 | 4,757,600,000 |
12/08/2014 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 615,600 | 4,863,240,000 |
11/08/2014 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,100 | 7,900 | 851,700 | 6,728,430,000 |
08/08/2014 | 8,000 | 0.00 ■■ | 0.00 | 8,100 | 8,400 | 8,000 | 1,107,000 | 8,856,000,000 |
07/08/2014 | 8,000 | 0.20 ▲ | 2.56 | 7,900 | 8,000 | 7,800 | 1,675,950 | 13,407,600,000 |
06/08/2014 | 7,800 | 0.20 ▲ | 2.63 | 7,600 | 7,800 | 7,500 | 894,800 | 6,979,440,000 |
05/08/2014 | 7,600 | 0.30 ▲ | 4.11 | 7,300 | 7,600 | 7,300 | 422,300 | 3,209,480,000 |
04/08/2014 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 203,400 | 1,484,820,000 |
01/08/2014 | 7,300 | -0.20 ▼ | -2.67 | 7,300 | 7,500 | 7,300 | 237,000 | 1,730,100,000 |
31/07/2014 | 7,500 | 0.20 ▲ | 2.74 | 7,300 | 7,500 | 7,300 | 331,000 | 2,482,500,000 |
30/07/2014 | 7,300 | 0.00 ■■ | 0.00 | 7,100 | 7,400 | 7,100 | 242,700 | 1,771,710,000 |
29/07/2014 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,200 | 199,900 | 1,459,270,000 |
28/07/2014 | 7,300 | -0.30 ▼ | -3.95 | 7,500 | 7,500 | 7,200 | 588,300 | 4,294,590,000 |
25/07/2014 | 7,600 | -0.20 ▼ | -2.56 | 7,800 | 7,900 | 7,600 | 435,500 | 3,309,800,000 |
24/07/2014 | 7,800 | 0.20 ▲ | 2.63 | 7,700 | 7,800 | 7,600 | 537,700 | 4,194,060,000 |
23/07/2014 | 7,600 | -0.10 ▼ | -1.30 | 7,700 | 7,700 | 7,500 | 269,200 | 2,045,920,000 |
22/07/2014 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,400 | 437,128 | 3,365,885,600 |
21/07/2014 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,500 | 742,660 | 5,718,482,000 |
18/07/2014 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,600 | 473,400 | 3,597,840,000 |
17/07/2014 | 7,600 | -0.30 ▼ | -3.80 | 7,800 | 7,800 | 7,600 | 427,200 | 3,246,720,000 |
16/07/2014 | 7,900 | 0.10 ▲ | 1.28 | 7,900 | 8,000 | 7,700 | 498,400 | 3,937,360,000 |
15/07/2014 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,900 | 7,700 | 569,100 | 4,438,980,000 |
14/07/2014 | 7,700 | 0.20 ▲ | 2.67 | 7,600 | 7,700 | 7,500 | 307,500 | 2,367,750,000 |
11/07/2014 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 603,100 | 4,523,250,000 |
10/07/2014 | 7,500 | -0.40 ▼ | -5.06 | 7,900 | 7,900 | 7,500 | 1,097,300 | 8,229,750,000 |
09/07/2014 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 728,000 | 5,751,200,000 |
08/07/2014 | 7,900 | 0.10 ▲ | 1.28 | 7,900 | 7,900 | 7,600 | 494,400 | 3,905,760,000 |
07/07/2014 | 7,800 | 0.30 ▲ | 4.00 | 7,600 | 8,000 | 7,500 | 2,052,191 | 16,007,089,800 |
04/07/2014 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,500 | 7,300 | 1,298,000 | 9,735,000,000 |
03/07/2014 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,500 | 7,200 | 1,043,500 | 7,721,900,000 |
02/07/2014 | 7,300 | 0.30 ▲ | 4.29 | 7,000 | 7,300 | 6,900 | 1,014,600 | 7,406,580,000 |
01/07/2014 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 393,500 | 2,754,500,000 |
30/06/2014 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,800 | 386,200 | 2,703,400,000 |
27/06/2014 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 328,800 | 2,301,600,000 |
26/06/2014 | 7,000 | -0.10 ▼ | -1.41 | 6,400 | 7,200 | 6,400 | 652,100 | 4,564,700,000 |
25/06/2014 | 7,100 | 0.20 ▲ | 2.90 | 7,000 | 7,100 | 6,900 | 640,600 | 4,548,260,000 |
24/06/2014 | 6,900 | 0.20 ▲ | 2.99 | 6,700 | 7,000 | 6,700 | 310,000 | 2,139,000,000 |
23/06/2014 | 6,700 | -0.20 ▼ | -2.90 | 6,700 | 6,800 | 6,700 | 246,500 | 1,651,550,000 |
20/06/2014 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,800 | 477,900 | 3,297,510,000 |
19/06/2014 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,000 | 6,600 | 1,161,300 | 8,012,970,000 |
18/06/2014 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,400 | 6,900 | 900,100 | 6,300,700,000 |
17/06/2014 | 7,200 | 0.20 ▲ | 2.86 | 7,000 | 7,300 | 7,000 | 977,700 | 7,039,440,000 |
16/06/2014 | 7,000 | 0.30 ▲ | 4.48 | 6,800 | 7,000 | 6,700 | 844,000 | 5,908,000,000 |
13/06/2014 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 7,000 | 6,800 | 493,100 | 3,402,390,000 |
12/06/2014 | 6,800 | 0.10 ▲ | 1.49 | 6,600 | 7,000 | 6,500 | 1,263,710 | 8,593,228,000 |
11/06/2014 | 6,700 | 0.30 ▲ | 4.69 | 6,500 | 6,700 | 6,400 | 294,500 | 1,973,150,000 |
10/06/2014 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,400 | 352,400 | 2,255,360,000 |
09/06/2014 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,800 | 6,600 | 480,000 | 3,168,000,000 |
06/06/2014 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,700 | 6,500 | 361,900 | 2,424,730,000 |
05/06/2014 | 6,600 | 0.10 ▲ | 1.54 | 6,300 | 6,600 | 6,300 | 494,200 | 3,261,720,000 |
04/06/2014 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,200 | 516,900 | 3,359,850,000 |
03/06/2014 | 6,500 | 0.20 ▲ | 3.17 | 6,100 | 6,600 | 6,100 | 339,100 | 2,204,150,000 |
02/06/2014 | 6,300 | -0.40 ▼ | -5.97 | 6,800 | 6,900 | 6,300 | 567,100 | 3,572,730,000 |
30/05/2014 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 6,800 | 6,600 | 791,800 | 5,305,060,000 |
29/05/2014 | 6,800 | -0.30 ▼ | -4.23 | 7,000 | 7,200 | 6,800 | 800,900 | 5,446,120,000 |
28/05/2014 | 7,100 | 0.30 ▲ | 4.41 | 7,000 | 7,100 | 6,900 | 1,171,400 | 8,316,940,000 |
27/05/2014 | 6,800 | 0.50 ▲ | 7.94 | 6,400 | 6,800 | 6,300 | 1,169,810 | 7,954,708,000 |
26/05/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,100 | 560,100 | 3,528,630,000 |
23/05/2014 | 6,300 | -0.10 ▼ | -1.56 | 6,200 | 6,400 | 6,100 | 632,900 | 3,987,270,000 |
22/05/2014 | 6,400 | -0.20 ▼ | -3.03 | 6,500 | 6,700 | 6,200 | 729,400 | 4,668,160,000 |
21/05/2014 | 6,600 | 0.40 ▲ | 6.45 | 6,200 | 6,600 | 6,100 | 1,275,900 | 8,420,940,000 |
20/05/2014 | 6,200 | 0.40 ▲ | 6.90 | 5,800 | 6,200 | 5,700 | 794,425 | 4,925,435,000 |
19/05/2014 | 5,800 | 0.20 ▲ | 3.57 | 5,600 | 5,900 | 5,600 | 644,400 | 3,737,520,000 |
16/05/2014 | 5,600 | 0.30 ▲ | 5.66 | 5,300 | 5,600 | 5,200 | 569,800 | 3,190,880,000 |
15/05/2014 | 5,300 | -0.20 ▼ | -3.64 | 5,500 | 5,700 | 5,000 | 716,000 | 3,794,800,000 |
14/05/2014 | 5,500 | 0.50 ▲ | 10.00 | 4,900 | 5,500 | 4,900 | 788,400 | 4,336,200,000 |
13/05/2014 | 5,000 | -0.30 ▼ | -5.66 | 5,000 | 5,300 | 4,900 | 1,109,300 | 5,546,500,000 |
12/05/2014 | 5,300 | -0.50 ▼ | -8.62 | 5,800 | 5,800 | 5,300 | 705,100 | 3,737,030,000 |
09/05/2014 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,500 | 422,300 | 2,449,340,000 |
08/05/2014 | 5,800 | -0.60 ▼ | -9.38 | 6,400 | 6,400 | 5,800 | 803,800 | 4,662,040,000 |
07/05/2014 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,600 | 6,400 | 260,800 | 1,669,120,000 |
06/05/2014 | 6,400 | -0.40 ▼ | -5.88 | 6,600 | 6,600 | 6,200 | 487,500 | 3,120,000,000 |
05/05/2014 | 6,800 | -0.40 ▼ | -5.56 | 7,200 | 7,200 | 6,800 | 371,650 | 2,527,220,000 |
29/04/2014 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,300 | 7,100 | 259,500 | 1,868,400,000 |
28/04/2014 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,300 | 191,030 | 1,394,519,000 |
25/04/2014 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 217,900 | 1,612,460,000 |
24/04/2014 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,400 | 7,200 | 167,700 | 1,240,980,000 |
23/04/2014 | 7,200 | -0.30 ▼ | -4.00 | 7,500 | 7,600 | 7,200 | 426,200 | 3,068,640,000 |
22/04/2014 | 7,500 | 0.50 ▲ | 7.14 | 7,100 | 7,500 | 7,000 | 299,400 | 2,245,500,000 |
21/04/2014 | 7,000 | -0.30 ▼ | -4.11 | 7,400 | 7,400 | 7,000 | 429,400 | 3,005,800,000 |
18/04/2014 | 7,300 | -0.60 ▼ | -7.59 | 8,000 | 8,000 | 7,300 | 728,700 | 5,319,510,000 |
17/04/2014 | 7,900 | 0.10 ▲ | 1.28 | 8,000 | 8,000 | 7,900 | 271,150 | 2,142,085,000 |
16/04/2014 | 7,800 | -0.20 ▼ | -2.50 | 8,000 | 8,000 | 7,700 | 768,800 | 5,996,640,000 |
15/04/2014 | 8,000 | -0.50 ▼ | -5.88 | 8,500 | 8,500 | 8,000 | 807,400 | 6,459,200,000 |
14/04/2014 | 8,500 | 0.20 ▲ | 2.41 | 8,400 | 8,600 | 8,400 | 780,060 | 6,630,510,000 |
11/04/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,100 | 281,000 | 2,332,300,000 |
10/04/2014 | 8,300 | -0.20 ▼ | -2.35 | 8,500 | 8,500 | 8,300 | 332,400 | 2,758,920,000 |
08/04/2014 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,600 | 8,400 | 456,310 | 3,878,635,000 |
07/04/2014 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,500 | 8,200 | 526,618 | 4,423,591,200 |
04/04/2014 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,400 | 8,200 | 500,300 | 4,152,490,000 |
03/04/2014 | 8,400 | 0.60 ▲ | 7.69 | 8,000 | 8,400 | 8,000 | 641,800 | 5,391,120,000 |
02/04/2014 | 7,800 | -0.10 ▼ | -1.27 | 7,900 | 8,100 | 7,500 | 1,032,800 | 8,055,840,000 |
01/04/2014 | 7,900 | -0.70 ▼ | -8.14 | 8,600 | 8,600 | 7,900 | 1,195,500 | 9,444,450,000 |
31/03/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,600 | 562,600 | 4,838,360,000 |
28/03/2014 | 8,600 | -0.10 ▼ | -1.15 | 8,800 | 9,000 | 8,600 | 656,400 | 5,645,040,000 |
27/03/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,900 | 8,500 | 818,600 | 7,121,820,000 |
26/03/2014 | 8,700 | -0.50 ▼ | -5.43 | 9,200 | 9,400 | 8,700 | 1,460,020 | 12,702,174,000 |
25/03/2014 | 9,200 | -0.30 ▼ | -3.16 | 9,600 | 9,600 | 9,200 | 1,976,516 | 18,183,947,200 |
24/03/2014 | 9,500 | 0.50 ▲ | 5.56 | 9,100 | 9,800 | 9,100 | 1,615,308 | 15,345,426,000 |
21/03/2014 | 9,000 | 0.30 ▲ | 3.45 | 8,600 | 9,300 | 8,600 | 1,407,151 | 12,664,359,000 |
20/03/2014 | 8,700 | -0.20 ▼ | -2.25 | 8,900 | 9,000 | 8,500 | 1,216,600 | 10,584,420,000 |
19/03/2014 | 8,900 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,700 | 889,700 | 7,918,330,000 |
18/03/2014 | 8,900 | 0.80 ▲ | 9.88 | 8,200 | 8,900 | 8,200 | 2,428,008 | 21,609,271,200 |
17/03/2014 | 8,100 | 0.20 ▲ | 2.53 | 8,000 | 8,300 | 7,900 | 1,429,200 | 11,576,520,000 |
14/03/2014 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,100 | 7,800 | 1,141,400 | 9,017,060,000 |
13/03/2014 | 8,000 | 0.20 ▲ | 2.56 | 7,900 | 8,000 | 7,800 | 387,730 | 3,101,840,000 |
12/03/2014 | 7,800 | -0.20 ▼ | -2.50 | 8,000 | 8,000 | 7,800 | 1,029,118 | 8,027,120,400 |
11/03/2014 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,100 | 7,900 | 1,087,100 | 8,696,800,000 |
10/03/2014 | 8,100 | 0.20 ▲ | 2.53 | 7,900 | 8,100 | 7,800 | 976,300 | 7,908,030,000 |
07/03/2014 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 8,100 | 7,800 | 1,112,600 | 8,789,540,000 |
06/03/2014 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,800 | 7,600 | 737,300 | 5,750,940,000 |
05/03/2014 | 7,700 | 0.10 ▲ | 1.32 | 7,700 | 7,800 | 7,600 | 435,000 | 3,349,500,000 |
04/03/2014 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,400 | 681,460 | 5,179,096,000 |
03/03/2014 | 7,500 | -0.20 ▼ | -2.60 | 7,700 | 8,000 | 7,500 | 752,230 | 5,641,725,000 |
28/02/2014 | 7,700 | -0.20 ▼ | -2.53 | 7,900 | 7,900 | 7,600 | 916,800 | 7,059,360,000 |
27/02/2014 | 7,900 | -0.30 ▼ | -3.66 | 8,200 | 8,200 | 7,900 | 1,221,700 | 9,651,430,000 |
26/02/2014 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 7,900 | 1,030,200 | 8,447,640,000 |
25/02/2014 | 8,200 | 0.50 ▲ | 6.49 | 7,700 | 8,300 | 7,700 | 1,813,000 | 14,866,600,000 |
24/02/2014 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 7,700 | 7,300 | 480,200 | 3,697,540,000 |
21/02/2014 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,300 | 1,043,500 | 7,826,250,000 |
20/02/2014 | 7,500 | -0.70 ▼ | -8.54 | 8,300 | 8,300 | 7,400 | 2,015,000 | 15,112,500,000 |
19/02/2014 | 8,200 | 0.30 ▲ | 3.80 | 7,900 | 8,200 | 7,800 | 1,129,900 | 9,265,180,000 |
18/02/2014 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 7,900 | 7,600 | 1,265,000 | 9,993,500,000 |
17/02/2014 | 7,800 | -0.10 ▼ | -1.27 | 7,800 | 8,000 | 7,700 | 989,300 | 7,716,540,000 |
14/02/2014 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 8,000 | 7,600 | 938,000 | 7,410,200,000 |
13/02/2014 | 7,800 | 0.10 ▲ | 1.30 | 7,800 | 7,900 | 7,600 | 1,214,902 | 9,476,235,600 |
12/02/2014 | 7,700 | 0.70 ▲ | 10.00 | 7,000 | 7,700 | 7,000 | 1,899,838 | 14,628,752,600 |
11/02/2014 | 7,000 | -0.30 ▼ | -4.11 | 7,400 | 7,500 | 6,900 | 1,210,200 | 8,471,400,000 |
10/02/2014 | 7,300 | 0.50 ▲ | 7.35 | 6,800 | 7,300 | 6,700 | 1,386,719 | 10,123,048,700 |
07/02/2014 | 6,800 | 0.30 ▲ | 4.62 | 6,500 | 6,800 | 6,400 | 1,930,000 | 13,124,000,000 |
06/02/2014 | 6,500 | 0.20 ▲ | 3.17 | 6,300 | 6,500 | 6,300 | 331,900 | 2,157,350,000 |
27/01/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,200 | 259,900 | 1,637,370,000 |
24/01/2014 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,300 | 6,100 | 422,320 | 2,660,616,000 |
23/01/2014 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 227,400 | 1,409,880,000 |
22/01/2014 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,300 | 6,000 | 656,100 | 4,067,820,000 |
21/01/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 308,800 | 1,883,680,000 |
20/01/2014 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,900 | 459,200 | 2,801,120,000 |
17/01/2014 | 6,100 | -0.10 ▼ | -1.61 | 6,300 | 6,300 | 6,100 | 708,900 | 4,324,290,000 |
16/01/2014 | 6,200 | -0.10 ▼ | -1.59 | 6,400 | 6,400 | 6,200 | 607,400 | 3,765,880,000 |
15/01/2014 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,500 | 6,200 | 1,102,790 | 6,947,577,000 |
14/01/2014 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 806,200 | 4,998,440,000 |
13/01/2014 | 6,200 | 0.10 ▲ | 1.64 | 6,200 | 6,300 | 6,100 | 592,930 | 3,676,166,000 |
10/01/2014 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,200 | 6,000 | 2,205,190 | 13,451,659,000 |
09/01/2014 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 543,130 | 3,258,780,000 |
08/01/2014 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,000 | 5,900 | 274,400 | 1,646,400,000 |
07/01/2014 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,900 | 698,510 | 4,121,209,000 |
06/01/2014 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,000 | 5,800 | 238,800 | 1,432,800,000 |
03/01/2014 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,900 | 5,700 | 364,900 | 2,116,420,000 |
02/01/2014 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 491,200 | 2,799,840,000 |
31/12/2013 | 5,700 | 0.10 ▲ | 1.79 | 5,700 | 5,800 | 5,600 | 365,600 | 2,083,920,000 |
30/12/2013 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,900 | 5,600 | 521,200 | 2,918,720,000 |
27/12/2013 | 5,800 | -0.20 ▼ | -3.33 | 5,900 | 6,000 | 5,800 | 386,600 | 2,242,280,000 |
26/12/2013 | 6,000 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 335,100 | 2,010,600,000 |
25/12/2013 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,100 | 5,900 | 736,000 | 4,416,000,000 |
24/12/2013 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 907,100 | 5,533,310,000 |
23/12/2013 | 6,100 | 0.00 ■■ | 0.00 | 5,900 | 6,300 | 5,900 | 1,373,830 | 8,380,363,000 |
20/12/2013 | 6,100 | 0.30 ▲ | 5.17 | 5,900 | 6,200 | 5,900 | 4,433,466 | 27,044,142,600 |
19/12/2013 | 5,800 | 0.20 ▲ | 3.57 | 5,700 | 5,900 | 5,700 | 1,013,600 | 5,878,880,000 |
18/12/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,500 | 224,300 | 1,256,080,000 |
17/12/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,700 | 5,500 | 644,100 | 3,606,960,000 |
16/12/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,500 | 215,020 | 1,182,610,000 |
13/12/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 160,110 | 896,616,000 |
12/12/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,400 | 5,600 | 5,400 | 414,900 | 2,323,440,000 |
11/12/2013 | 5,500 | -0.20 ▼ | -3.51 | 5,700 | 5,800 | 5,400 | 919,200 | 5,055,600,000 |
10/12/2013 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,600 | 701,100 | 3,996,270,000 |
09/12/2013 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,000 | 5,700 | 972,612 | 5,641,149,600 |
06/12/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,800 | 523,360 | 3,087,824,000 |
05/12/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 670,700 | 3,957,130,000 |
04/12/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,800 | 897,800 | 5,297,020,000 |
03/12/2013 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 6,000 | 5,700 | 1,316,600 | 7,767,940,000 |
02/12/2013 | 5,800 | 0.20 ▲ | 3.57 | 5,600 | 5,800 | 5,600 | 651,020 | 3,775,916,000 |
29/11/2013 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,800 | 5,600 | 960,900 | 5,381,040,000 |
28/11/2013 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 5,900 | 5,800 | 622,500 | 3,610,500,000 |
27/11/2013 | 5,900 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,700 | 874,100 | 5,157,190,000 |
26/11/2013 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 6,000 | 5,700 | 724,200 | 4,272,780,000 |
25/11/2013 | 5,800 | -0.20 ▼ | -3.33 | 6,000 | 6,000 | 5,700 | 1,429,800 | 8,292,840,000 |
22/11/2013 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,000 | 5,800 | 1,613,918 | 9,683,508,000 |
21/11/2013 | 5,800 | -0.30 ▼ | -4.92 | 6,100 | 6,300 | 5,800 | 2,292,900 | 13,298,820,000 |
20/11/2013 | 6,100 | 0.30 ▲ | 5.17 | 5,900 | 6,100 | 5,800 | 1,912,300 | 11,665,030,000 |
19/11/2013 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,900 | 5,700 | 1,745,800 | 10,125,640,000 |
18/11/2013 | 5,700 | 0.20 ▲ | 3.64 | 5,500 | 5,800 | 5,500 | 1,963,200 | 11,190,240,000 |
15/11/2013 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,500 | 5,400 | 780,504 | 4,292,772,000 |
14/11/2013 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,500 | 5,300 | 943,000 | 5,092,200,000 |
13/11/2013 | 5,300 | -0.20 ▼ | -3.64 | 5,400 | 5,500 | 5,300 | 455,300 | 2,413,090,000 |
12/11/2013 | 5,500 | -0.20 ▼ | -3.51 | 5,700 | 5,800 | 5,300 | 1,397,704 | 7,687,372,000 |
11/11/2013 | 5,700 | 0.20 ▲ | 3.64 | 5,500 | 5,700 | 5,500 | 1,427,600 | 8,137,320,000 |
08/11/2013 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,600 | 5,400 | 1,560,418 | 8,582,299,000 |
07/11/2013 | 5,400 | -0.30 ▼ | -5.26 | 5,700 | 5,700 | 5,400 | 1,337,700 | 7,223,580,000 |
06/11/2013 | 5,700 | 0.30 ▲ | 5.56 | 5,400 | 5,800 | 5,400 | 1,989,400 | 11,339,580,000 |
05/11/2013 | 5,400 | 0.40 ▲ | 8.00 | 5,100 | 5,400 | 5,000 | 2,338,804 | 12,629,541,600 |
04/11/2013 | 5,000 | 0.10 ▲ | 2.04 | 4,900 | 5,100 | 4,800 | 1,465,900 | 7,329,500,000 |
01/11/2013 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 190,302 | 932,479,800 |
31/10/2013 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,000 | 4,900 | 190,600 | 933,940,000 |
30/10/2013 | 5,000 | 0.20 ▲ | 4.17 | 4,900 | 5,100 | 4,800 | 1,783,017 | 8,915,085,000 |
29/10/2013 | 4,800 | 0.10 ▲ | 2.13 | 4,800 | 4,900 | 4,700 | 390,400 | 1,873,920,000 |
28/10/2013 | 4,700 | -0.10 ▼ | -2.08 | 4,800 | 4,800 | 4,700 | 460,900 | 2,166,230,000 |
25/10/2013 | 4,800 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 260,800 | 1,251,840,000 |
24/10/2013 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 5,000 | 4,800 | 245,500 | 1,178,400,000 |
23/10/2013 | 4,900 | -0.10 ▼ | -2.00 | 4,900 | 5,000 | 4,800 | 510,118 | 2,499,578,200 |
22/10/2013 | 5,000 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 168,300 | 841,500,000 |
21/10/2013 | 5,000 | 0.20 ▲ | 4.17 | 4,900 | 5,100 | 4,900 | 988,600 | 4,943,000,000 |
18/10/2013 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 4,900 | 4,800 | 132,300 | 635,040,000 |
17/10/2013 | 4,900 | 0.10 ▲ | 2.08 | 4,900 | 5,000 | 4,800 | 560,300 | 2,745,470,000 |
16/10/2013 | 4,800 | -0.10 ▼ | -2.04 | 4,800 | 4,900 | 4,800 | 365,300 | 1,753,440,000 |
15/10/2013 | 4,900 | 0.20 ▲ | 4.26 | 4,700 | 4,900 | 4,700 | 508,800 | 2,493,120,000 |
14/10/2013 | 4,700 | -0.20 ▼ | -4.08 | 4,900 | 4,900 | 4,700 | 220,400 | 1,035,880,000 |
11/10/2013 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,100 | 4,900 | 408,900 | 2,003,610,000 |
10/10/2013 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,200 | 4,900 | 684,700 | 3,423,500,000 |
09/10/2013 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,100 | 5,000 | 451,000 | 2,255,000,000 |
08/10/2013 | 5,100 | 0.10 ▲ | 2.00 | 4,900 | 5,100 | 4,900 | 706,200 | 3,601,620,000 |
07/10/2013 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 593,200 | 2,966,000,000 |
04/10/2013 | 5,000 | 0.10 ▲ | 2.04 | 4,800 | 5,100 | 4,800 | 1,215,100 | 6,075,500,000 |
03/10/2013 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 447,100 | 2,190,790,000 |
02/10/2013 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 5,000 | 4,800 | 617,400 | 3,025,260,000 |
01/10/2013 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 5,100 | 4,800 | 1,577,400 | 7,571,520,000 |
30/09/2013 | 4,800 | 0.10 ▲ | 2.13 | 4,700 | 4,800 | 4,700 | 259,600 | 1,246,080,000 |
27/09/2013 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,800 | 4,600 | 614,700 | 2,889,090,000 |
26/09/2013 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,600 | 354,100 | 1,699,680,000 |
25/09/2013 | 4,800 | 0.20 ▲ | 4.35 | 4,600 | 4,900 | 4,500 | 1,189,706 | 5,710,588,800 |
24/09/2013 | 4,600 | 0.20 ▲ | 4.55 | 4,500 | 4,700 | 4,400 | 524,100 | 2,410,860,000 |
23/09/2013 | 4,400 | 0.10 ▲ | 2.33 | 4,300 | 4,500 | 4,300 | 417,000 | 1,834,800,000 |
20/09/2013 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,200 | 453,100 | 1,948,330,000 |
19/09/2013 | 4,300 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 199,110 | 856,173,000 |
18/09/2013 | 4,300 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,200 | 459,200 | 1,974,560,000 |
17/09/2013 | 4,400 | -0.10 ▼ | -2.22 | 4,400 | 4,500 | 4,400 | 259,400 | 1,141,360,000 |
16/09/2013 | 4,500 | 0.00 ■■ | 0.00 | 4,100 | 4,600 | 4,100 | 245,900 | 1,106,550,000 |
13/09/2013 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 267,800 | 1,205,100,000 |
12/09/2013 | 4,500 | 0.10 ▲ | 2.27 | 4,400 | 4,600 | 4,400 | 286,900 | 1,291,050,000 |
11/09/2013 | 4,400 | -0.10 ▼ | -2.22 | 4,500 | 4,500 | 4,400 | 199,200 | 876,480,000 |
10/09/2013 | 4,500 | 0.10 ▲ | 2.27 | 4,400 | 4,500 | 4,400 | 311,600 | 1,402,200,000 |
09/09/2013 | 4,400 | -0.10 ▼ | -2.22 | 4,600 | 4,600 | 4,300 | 417,300 | 1,836,120,000 |
06/09/2013 | 4,500 | -0.10 ▼ | -2.17 | 4,600 | 4,600 | 4,500 | 212,400 | 955,800,000 |
05/09/2013 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,600 | 255,400 | 1,174,840,000 |
04/09/2013 | 4,600 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 70,500 | 324,300,000 |
03/09/2013 | 4,600 | -0.10 ▼ | -2.13 | 4,700 | 4,800 | 4,600 | 409,400 | 1,883,240,000 |
30/08/2013 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,600 | 250,000 | 1,175,000,000 |
29/08/2013 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,500 | 339,300 | 1,560,780,000 |
28/08/2013 | 4,600 | -0.20 ▼ | -4.17 | 4,600 | 4,700 | 4,500 | 455,400 | 2,094,840,000 |
27/08/2013 | 4,800 | -0.10 ▼ | -2.04 | 4,800 | 4,800 | 4,700 | 85,600 | 410,880,000 |
26/08/2013 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 4,900 | 4,700 | 222,500 | 1,090,250,000 |
23/08/2013 | 4,800 | 0.10 ▲ | 2.13 | 4,800 | 4,900 | 4,600 | 664,300 | 3,188,640,000 |
22/08/2013 | 4,700 | -0.30 ▼ | -6.00 | 4,900 | 5,000 | 4,700 | 251,300 | 1,181,110,000 |
21/08/2013 | 5,000 | 0.00 ■■ | 0.00 | 4,900 | 5,100 | 4,900 | 620,800 | 3,104,000,000 |
20/08/2013 | 5,000 | 0.20 ▲ | 4.17 | 4,800 | 5,100 | 4,800 | 1,351,500 | 6,757,500,000 |
19/08/2013 | 4,800 | 0.20 ▲ | 4.35 | 4,700 | 4,900 | 4,600 | 555,900 | 2,668,320,000 |
16/08/2013 | 4,600 | -0.10 ▼ | -2.13 | 4,700 | 4,800 | 4,600 | 418,400 | 1,924,640,000 |
15/08/2013 | 4,700 | 0.20 ▲ | 4.44 | 4,500 | 4,700 | 4,500 | 283,300 | 1,331,510,000 |
14/08/2013 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,300 | 378,800 | 1,704,600,000 |
13/08/2013 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 195,200 | 878,400,000 |
12/08/2013 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,600 | 4,500 | 187,900 | 845,550,000 |
09/08/2013 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,400 | 346,600 | 1,594,360,000 |
08/08/2013 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 242,100 | 1,113,660,000 |
07/08/2013 | 4,600 | -0.10 ▼ | -2.13 | 4,600 | 5,100 | 4,600 | 212,500 | 977,500,000 |
06/08/2013 | 4,700 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,500 | 122,100 | 573,870,000 |
05/08/2013 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,600 | 154,400 | 725,680,000 |
02/08/2013 | 4,600 | -0.10 ▼ | -2.13 | 4,700 | 4,700 | 4,600 | 38,600 | 177,560,000 |
01/08/2013 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,600 | 154,750 | 727,325,000 |
31/07/2013 | 4,600 | 0.10 ▲ | 2.22 | 4,500 | 4,600 | 4,400 | 262,700 | 1,208,420,000 |
30/07/2013 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 194,540 | 875,430,000 |
29/07/2013 | 4,500 | -0.20 ▼ | -4.26 | 4,600 | 4,700 | 4,500 | 230,299 | 1,036,345,500 |
26/07/2013 | 4,700 | 0.00 ■■ | 0.00 | 4,600 | 4,800 | 4,600 | 482,100 | 2,265,870,000 |
25/07/2013 | 4,700 | -0.10 ▼ | -2.08 | 4,800 | 4,800 | 4,700 | 401,500 | 1,887,050,000 |
24/07/2013 | 4,800 | -0.20 ▼ | -4.00 | 4,900 | 5,000 | 4,800 | 496,400 | 2,382,720,000 |
23/07/2013 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,100 | 4,900 | 265,800 | 1,329,000,000 |
22/07/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 151,800 | 774,180,000 |
19/07/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 262,100 | 1,336,710,000 |
18/07/2013 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,000 | 316,800 | 1,615,680,000 |
17/07/2013 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 190,400 | 990,080,000 |
16/07/2013 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 119,600 | 621,920,000 |
15/07/2013 | 5,200 | -0.10 ▼ | -1.89 | 5,200 | 5,300 | 5,100 | 324,300 | 1,686,360,000 |
12/07/2013 | 5,300 | 0.20 ▲ | 3.92 | 5,100 | 5,300 | 5,100 | 430,000 | 2,279,000,000 |
11/07/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 246,300 | 1,256,130,000 |
10/07/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 410,100 | 2,091,510,000 |
09/07/2013 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 5,000 | 216,800 | 1,105,680,000 |
08/07/2013 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,100 | 5,000 | 226,000 | 1,130,000,000 |
05/07/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 310,000 | 1,581,000,000 |
04/07/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 104,000 | 530,400,000 |
03/07/2013 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,100 | 403,500 | 2,057,850,000 |
02/07/2013 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,300 | 5,100 | 589,000 | 3,062,800,000 |
01/07/2013 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,200 | 5,000 | 231,800 | 1,182,180,000 |
28/06/2013 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 314,900 | 1,637,480,000 |
27/06/2013 | 5,200 | 0.10 ▲ | 1.96 | 5,000 | 5,300 | 5,000 | 339,100 | 1,763,320,000 |
26/06/2013 | 5,100 | 0.10 ▲ | 2.00 | 5,100 | 5,100 | 4,900 | 545,700 | 2,783,070,000 |
25/06/2013 | 5,000 | -0.20 ▼ | -3.85 | 5,200 | 5,200 | 4,800 | 873,900 | 4,369,500,000 |
24/06/2013 | 5,200 | -0.20 ▼ | -3.70 | 5,300 | 5,400 | 5,100 | 711,000 | 3,697,200,000 |
21/06/2013 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,400 | 5,100 | 423,700 | 2,287,980,000 |
20/06/2013 | 5,300 | -0.20 ▼ | -3.64 | 5,500 | 5,500 | 5,300 | 269,400 | 1,427,820,000 |
19/06/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,600 | 5,500 | 277,600 | 1,526,800,000 |
18/06/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,300 | 480,500 | 2,690,800,000 |
17/06/2013 | 5,500 | -0.20 ▼ | -3.51 | 5,800 | 5,800 | 5,400 | 888,300 | 4,885,650,000 |
14/06/2013 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,600 | 518,100 | 2,953,170,000 |
13/06/2013 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,700 | 583,600 | 3,384,880,000 |
12/06/2013 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 720,600 | 4,179,480,000 |
11/06/2013 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,600 | 803,200 | 4,658,560,000 |
10/06/2013 | 5,800 | -0.20 ▼ | -3.33 | 5,900 | 6,000 | 5,700 | 1,244,900 | 7,220,420,000 |
07/06/2013 | 6,000 | -0.10 ▼ | -1.64 | 5,500 | 6,100 | 5,500 | 1,044,900 | 6,269,400,000 |
06/06/2013 | 6,100 | -0.10 ▼ | -1.61 | 5,500 | 6,200 | 5,500 | 824,900 | 5,031,890,000 |
05/06/2013 | 6,200 | 0.30 ▲ | 5.08 | 5,800 | 6,200 | 5,800 | 853,000 | 5,288,600,000 |
04/06/2013 | 5,900 | -0.30 ▼ | -4.84 | 6,200 | 6,300 | 5,800 | 1,067,700 | 6,299,430,000 |
03/06/2013 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,400 | 6,000 | 1,128,700 | 6,997,940,000 |
31/05/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,300 | 6,500 | 6,100 | 1,838,500 | 11,214,850,000 |
30/05/2013 | 6,200 | 0.50 ▲ | 8.77 | 5,700 | 6,200 | 5,700 | 1,782,500 | 11,051,500,000 |
29/05/2013 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 6,100 | 5,700 | 1,511,100 | 8,613,270,000 |
28/05/2013 | 5,900 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,700 | 1,473,700 | 8,694,830,000 |
27/05/2013 | 6,000 | 0.30 ▲ | 5.26 | 5,600 | 6,100 | 5,600 | 1,952,800 | 11,716,800,000 |
24/05/2013 | 5,700 | 0.10 ▲ | 1.79 | 5,500 | 5,700 | 5,500 | 817,100 | 4,657,470,000 |
23/05/2013 | 5,600 | 0.20 ▲ | 3.70 | 5,400 | 5,800 | 5,300 | 2,044,500 | 11,449,200,000 |
22/05/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,600 | 5,700 | 5,400 | 754,300 | 4,073,220,000 |
21/05/2013 | 5,500 | 0.30 ▲ | 5.77 | 5,200 | 5,600 | 5,200 | 1,344,200 | 7,393,100,000 |
20/05/2013 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,100 | 211,600 | 1,100,320,000 |
17/05/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 352,500 | 1,797,750,000 |
16/05/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 305,000 | 1,555,500,000 |
15/05/2013 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 5,000 | 226,000 | 1,152,600,000 |
14/05/2013 | 5,000 | -0.20 ▼ | -3.85 | 5,100 | 5,100 | 4,900 | 388,900 | 1,944,500,000 |
13/05/2013 | 5,200 | 0.10 ▲ | 1.96 | 5,200 | 5,300 | 5,100 | 208,800 | 1,085,760,000 |
10/05/2013 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,200 | 5,100 | 357,500 | 1,823,250,000 |
09/05/2013 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,300 | 5,100 | 419,400 | 2,180,880,000 |
08/05/2013 | 5,100 | -0.20 ▼ | -3.77 | 5,300 | 5,400 | 5,000 | 430,100 | 2,193,510,000 |
07/05/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,500 | 5,200 | 305,400 | 1,618,620,000 |
06/05/2013 | 5,400 | 0.40 ▲ | 8.00 | 5,000 | 5,500 | 5,000 | 1,486,600 | 8,027,640,000 |
03/05/2013 | 5,000 | 0.20 ▲ | 4.17 | 4,800 | 5,000 | 4,800 | 136,600 | 683,000,000 |
02/05/2013 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 63,900 | 306,720,000 |
26/04/2013 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 5,000 | 4,800 | 205,300 | 985,440,000 |
25/04/2013 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 567,800 | 2,782,220,000 |
24/04/2013 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 95,500 | 467,950,000 |
23/04/2013 | 4,900 | 0.10 ▲ | 2.08 | 4,700 | 4,900 | 4,700 | 190,600 | 933,940,000 |
22/04/2013 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,600 | 213,200 | 1,023,360,000 |
18/04/2013 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 4,900 | 4,700 | 360,100 | 1,728,480,000 |
17/04/2013 | 4,900 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 4,900 | 128,500 | 629,650,000 |
16/04/2013 | 5,000 | 0.10 ▲ | 2.04 | 4,900 | 5,000 | 4,700 | 761,200 | 3,806,000,000 |
15/04/2013 | 4,900 | -0.20 ▼ | -3.92 | 5,000 | 5,000 | 4,800 | 510,600 | 2,501,940,000 |
12/04/2013 | 5,100 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,000 | 326,500 | 1,665,150,000 |
11/04/2013 | 5,200 | 0.10 ▲ | 1.96 | 5,200 | 5,300 | 5,100 | 488,000 | 2,537,600,000 |
10/04/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,500 | 5,100 | 1,046,700 | 5,338,170,000 |
09/04/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 283,800 | 1,447,380,000 |
08/04/2013 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,100 | 583,200 | 2,974,320,000 |
05/04/2013 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 275,200 | 1,431,040,000 |
04/04/2013 | 5,100 | -0.30 ▼ | -5.56 | 5,300 | 5,300 | 5,000 | 400,400 | 2,042,040,000 |
03/04/2013 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,400 | 5,200 | 337,900 | 1,824,660,000 |
02/04/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,500 | 5,300 | 486,100 | 2,576,330,000 |
01/04/2013 | 5,400 | 0.30 ▲ | 5.88 | 5,100 | 5,400 | 4,900 | 825,800 | 4,459,320,000 |
29/03/2013 | 5,100 | 0.00 ■■ | 0.00 | 4,900 | 5,100 | 4,900 | 495,300 | 2,526,030,000 |
28/03/2013 | 5,100 | -0.20 ▼ | -3.77 | 5,300 | 5,300 | 5,100 | 271,700 | 1,385,670,000 |
27/03/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,300 | 5,100 | 413,900 | 2,193,670,000 |
26/03/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,300 | 366,900 | 1,981,260,000 |
25/03/2013 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,500 | 5,300 | 243,500 | 1,339,250,000 |
22/03/2013 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,200 | 631,000 | 3,407,400,000 |
21/03/2013 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,600 | 5,400 | 453,900 | 2,451,060,000 |
20/03/2013 | 5,400 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 366,700 | 1,980,180,000 |
19/03/2013 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 210,900 | 1,138,860,000 |
18/03/2013 | 5,400 | -0.20 ▼ | -3.57 | 5,500 | 5,600 | 5,300 | 553,700 | 2,989,980,000 |
15/03/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,600 | 5,700 | 5,500 | 594,300 | 3,328,080,000 |
14/03/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 162,100 | 891,550,000 |
13/03/2013 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,800 | 5,400 | 661,300 | 3,637,150,000 |
12/03/2013 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,900 | 5,400 | 806,600 | 4,597,620,000 |
11/03/2013 | 5,800 | 0.50 ▲ | 9.43 | 5,400 | 5,800 | 5,300 | 781,100 | 4,530,380,000 |
08/03/2013 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,500 | 5,200 | 339,400 | 1,798,820,000 |
07/03/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,500 | 5,500 | 5,200 | 406,500 | 2,154,450,000 |
06/03/2013 | 5,400 | 0.30 ▲ | 5.88 | 5,200 | 5,500 | 5,100 | 472,900 | 2,553,660,000 |
05/03/2013 | 5,100 | -0.30 ▼ | -5.56 | 5,300 | 5,400 | 5,000 | 991,900 | 5,058,690,000 |
04/03/2013 | 5,400 | -0.50 ▼ | -8.47 | 5,900 | 5,900 | 5,400 | 900,100 | 4,860,540,000 |
01/03/2013 | 5,900 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 495,100 | 2,921,090,000 |
28/02/2013 | 5,900 | 0.10 ▲ | 1.72 | 5,900 | 6,100 | 5,800 | 720,900 | 4,253,310,000 |
27/02/2013 | 5,800 | 0.10 ▲ | 1.75 | 5,800 | 5,900 | 5,400 | 875,300 | 5,076,740,000 |
26/02/2013 | 5,700 | -0.50 ▼ | -8.06 | 6,200 | 6,200 | 5,600 | 1,184,300 | 6,750,510,000 |
25/02/2013 | 6,200 | 0.10 ▲ | 1.64 | 6,300 | 6,400 | 6,100 | 889,600 | 5,515,520,000 |
22/02/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,500 | 5,700 | 1,882,800 | 11,485,080,000 |
21/02/2013 | 6,200 | -0.70 ▼ | -10.14 | 6,900 | 6,900 | 6,200 | 1,544,000 | 9,572,800,000 |
20/02/2013 | 6,900 | 0.60 ▲ | 9.52 | 6,400 | 6,900 | 6,400 | 1,933,800 | 13,343,220,000 |
19/02/2013 | 6,300 | -0.10 ▼ | -1.56 | 6,500 | 6,600 | 6,200 | 2,158,500 | 13,598,550,000 |
18/02/2013 | 6,400 | 0.10 ▲ | 1.59 | 5,800 | 6,600 | 5,800 | 1,240,200 | 7,937,280,000 |
08/02/2013 | 6,300 | 0.20 ▲ | 3.28 | 6,200 | 6,600 | 6,200 | 541,200 | 3,409,560,000 |
07/02/2013 | 6,100 | 0.50 ▲ | 8.93 | 5,700 | 6,100 | 5,700 | 2,271,300 | 13,854,930,000 |
06/02/2013 | 5,600 | 0.20 ▲ | 3.70 | 5,400 | 5,700 | 5,400 | 572,800 | 3,207,680,000 |
05/02/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,300 | 432,500 | 2,335,500,000 |
04/02/2013 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,700 | 5,400 | 629,700 | 3,463,350,000 |
01/02/2013 | 5,700 | 0.30 ▲ | 5.56 | 5,300 | 5,800 | 5,200 | 1,013,500 | 5,776,950,000 |
31/01/2013 | 5,400 | -0.20 ▼ | -3.57 | 5,200 | 5,600 | 5,100 | 611,600 | 3,302,640,000 |
30/01/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,500 | 838,600 | 4,696,160,000 |
29/01/2013 | 5,600 | 0.50 ▲ | 9.80 | 5,200 | 5,600 | 5,000 | 1,861,700 | 10,425,520,000 |
28/01/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,300 | 5,000 | 901,300 | 4,596,630,000 |
25/01/2013 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,200 | 4,900 | 546,000 | 2,784,600,000 |
24/01/2013 | 5,000 | 0.30 ▲ | 6.38 | 4,700 | 5,100 | 4,700 | 454,800 | 2,274,000,000 |
23/01/2013 | 4,700 | -0.10 ▼ | -2.08 | 4,800 | 4,800 | 4,600 | 398,900 | 1,874,830,000 |
22/01/2013 | 4,800 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,600 | 1,054,700 | 5,062,560,000 |
21/01/2013 | 4,900 | -0.10 ▼ | -2.00 | 5,200 | 5,300 | 4,900 | 450,000 | 2,205,000,000 |
18/01/2013 | 5,000 | -0.20 ▼ | -3.85 | 5,100 | 5,200 | 4,900 | 963,300 | 4,816,500,000 |
17/01/2013 | 5,200 | -0.20 ▼ | -3.70 | 5,600 | 5,600 | 5,000 | 707,300 | 3,677,960,000 |
16/01/2013 | 5,400 | 0.40 ▲ | 8.00 | 5,300 | 5,500 | 5,200 | 2,242,300 | 12,108,420,000 |
15/01/2013 | 5,000 | 0.30 ▲ | 6.38 | 4,700 | 5,000 | 4,700 | 1,314,300 | 6,571,500,000 |
14/01/2013 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,500 | 344,500 | 1,619,150,000 |
11/01/2013 | 4,600 | -0.10 ▼ | -2.13 | 4,800 | 4,900 | 4,600 | 470,400 | 2,163,840,000 |
10/01/2013 | 4,700 | 0.30 ▲ | 6.82 | 4,500 | 4,700 | 4,400 | 328,800 | 1,545,360,000 |
09/01/2013 | 4,400 | -0.30 ▼ | -6.38 | 4,700 | 5,000 | 4,400 | 964,900 | 4,245,560,000 |
08/01/2013 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,600 | 545,400 | 2,563,380,000 |
07/01/2013 | 4,700 | -0.20 ▼ | -4.08 | 4,900 | 4,900 | 4,600 | 505,900 | 2,377,730,000 |
04/01/2013 | 4,900 | 0.30 ▲ | 6.52 | 4,600 | 4,900 | 4,600 | 580,300 | 2,843,470,000 |
03/01/2013 | 4,600 | -0.40 ▼ | -8.00 | 4,900 | 5,000 | 4,600 | 1,240,900 | 5,708,140,000 |
02/01/2013 | 5,000 | 0.30 ▲ | 6.38 | 4,800 | 5,100 | 4,800 | 1,343,900 | 6,719,500,000 |
28/12/2012 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,500 | 631,200 | 2,966,640,000 |
27/12/2012 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,900 | 4,600 | 878,300 | 4,128,010,000 |
26/12/2012 | 4,800 | 0.30 ▲ | 6.67 | 4,500 | 4,800 | 4,500 | 709,200 | 3,404,160,000 |
25/12/2012 | 4,500 | -0.10 ▼ | -2.17 | 4,700 | 4,800 | 4,400 | 645,400 | 2,904,300,000 |
24/12/2012 | 4,600 | 0.30 ▲ | 6.98 | 4,400 | 4,600 | 4,400 | 714,900 | 3,288,540,000 |
21/12/2012 | 4,300 | -0.10 ▼ | -2.27 | 4,300 | 4,500 | 4,200 | 416,100 | 1,789,230,000 |
20/12/2012 | 4,400 | 0.00 ■■ | 0.00 | 4,500 | 4,700 | 4,400 | 923,200 | 4,062,080,000 |
19/12/2012 | 4,400 | 0.10 ▲ | 2.33 | 4,200 | 4,400 | 4,200 | 597,900 | 2,630,760,000 |
18/12/2012 | 4,300 | -0.20 ▼ | -4.44 | 4,400 | 4,400 | 4,100 | 691,500 | 2,973,450,000 |
17/12/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,300 | 566,800 | 2,550,600,000 |
14/12/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,400 | 715,400 | 3,219,300,000 |
13/12/2012 | 4,500 | 0.20 ▲ | 4.65 | 4,400 | 4,600 | 4,400 | 1,614,700 | 7,266,150,000 |
12/12/2012 | 4,300 | 0.20 ▲ | 4.88 | 4,100 | 4,300 | 4,000 | 818,600 | 3,519,980,000 |
11/12/2012 | 4,100 | 0.20 ▲ | 5.13 | 4,100 | 4,100 | 4,000 | 1,035,900 | 4,247,190,000 |
10/12/2012 | 3,900 | 0.10 ▲ | 2.63 | 3,800 | 3,900 | 3,800 | 553,600 | 2,159,040,000 |
07/12/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,700 | 3,800 | 3,600 | 286,800 | 1,089,840,000 |
06/12/2012 | 3,700 | -0.10 ▼ | -2.63 | 3,800 | 3,800 | 3,700 | 193,400 | 715,580,000 |
05/12/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,700 | 3,800 | 3,700 | 266,400 | 1,012,320,000 |
04/12/2012 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,700 | 3,500 | 226,300 | 837,310,000 |
03/12/2012 | 3,600 | 0.00 ■■ | 0.00 | 3,500 | 3,600 | 3,500 | 59,400 | 213,840,000 |
30/11/2012 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,700 | 3,500 | 126,500 | 455,400,000 |
29/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,500 | 182,500 | 675,250,000 |
28/11/2012 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,700 | 3,600 | 42,800 | 158,360,000 |
27/11/2012 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 62,600 | 225,360,000 |
26/11/2012 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,600 | 3,600 | 121,500 | 437,400,000 |
23/11/2012 | 3,700 | -0.10 ▼ | -2.63 | 3,700 | 3,800 | 3,600 | 95,000 | 351,500,000 |
22/11/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,700 | 3,800 | 3,700 | 102,800 | 390,640,000 |
21/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 22,800 | 84,360,000 |
20/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 119,300 | 441,410,000 |
19/11/2012 | 3,700 | -0.10 ▼ | -2.63 | 3,700 | 3,800 | 3,700 | 141,400 | 523,180,000 |
16/11/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,600 | 3,800 | 3,600 | 48,700 | 185,060,000 |
15/11/2012 | 3,700 | -0.10 ▼ | -2.63 | 3,700 | 3,700 | 3,600 | 183,500 | 678,950,000 |
14/11/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,800 | 3,900 | 3,700 | 152,900 | 581,020,000 |
13/11/2012 | 3,700 | -0.20 ▼ | -5.13 | 3,900 | 3,900 | 3,700 | 150,700 | 557,590,000 |
12/11/2012 | 3,900 | 0.20 ▲ | 5.41 | 3,700 | 3,900 | 3,700 | 387,500 | 1,511,250,000 |
09/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 141,800 | 524,660,000 |
08/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,600 | 81,700 | 302,290,000 |
07/11/2012 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,800 | 3,600 | 171,500 | 634,550,000 |
06/11/2012 | 3,600 | 0.10 ▲ | 2.86 | 3,300 | 3,600 | 3,300 | 124,100 | 446,760,000 |
05/11/2012 | 3,500 | -0.10 ▼ | -2.78 | 3,500 | 3,700 | 3,500 | 166,000 | 581,000,000 |
02/11/2012 | 3,600 | -0.20 ▼ | -5.26 | 3,700 | 3,800 | 3,600 | 556,500 | 2,003,400,000 |
01/11/2012 | 3,800 | -0.10 ▼ | -2.56 | 3,800 | 3,900 | 3,800 | 107,000 | 406,600,000 |
31/10/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,800 | 3,900 | 3,700 | 65,800 | 256,620,000 |
30/10/2012 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 4,000 | 3,800 | 195,300 | 761,670,000 |
29/10/2012 | 4,000 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,900 | 114,900 | 459,600,000 |
26/10/2012 | 4,000 | 0.10 ▲ | 2.56 | 3,800 | 4,000 | 3,800 | 125,000 | 500,000,000 |
25/10/2012 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 3,900 | 3,700 | 354,400 | 1,382,160,000 |
24/10/2012 | 4,000 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,800 | 177,600 | 710,400,000 |
23/10/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 155,500 | 622,000,000 |
22/10/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 216,400 | 865,600,000 |
19/10/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,100 | 4,200 | 4,000 | 348,600 | 1,394,400,000 |
18/10/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,100 | 284,500 | 1,194,900,000 |
17/10/2012 | 4,100 | -0.10 ▼ | -2.38 | 4,200 | 4,300 | 4,000 | 242,100 | 992,610,000 |
16/10/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,000 | 4,200 | 4,000 | 545,900 | 2,292,780,000 |
15/10/2012 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,100 | 3,900 | 175,400 | 701,600,000 |
12/10/2012 | 4,100 | -0.10 ▼ | -2.38 | 4,100 | 4,200 | 4,100 | 319,000 | 1,307,900,000 |
11/10/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,300 | 4,000 | 729,300 | 3,063,060,000 |
10/10/2012 | 4,100 | 0.10 ▲ | 2.50 | 3,900 | 4,100 | 3,900 | 164,200 | 673,220,000 |
09/10/2012 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,100 | 3,900 | 458,300 | 1,833,200,000 |
08/10/2012 | 3,900 | 0.20 ▲ | 5.41 | 3,700 | 3,900 | 3,700 | 485,100 | 1,891,890,000 |
05/10/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,500 | 3,900 | 3,500 | 266,100 | 984,570,000 |
04/10/2012 | 3,700 | -0.10 ▼ | -2.63 | 3,800 | 3,900 | 3,600 | 131,300 | 485,810,000 |
03/10/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,900 | 3,800 | 245,000 | 931,000,000 |
02/10/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,700 | 3,800 | 3,600 | 240,600 | 914,280,000 |
01/10/2012 | 3,700 | -0.20 ▼ | -5.13 | 3,800 | 3,900 | 3,700 | 374,200 | 1,384,540,000 |
28/09/2012 | 3,900 | -0.20 ▼ | -4.88 | 3,900 | 4,000 | 3,900 | 155,700 | 607,230,000 |
27/09/2012 | 4,100 | -0.10 ▼ | -2.38 | 4,100 | 4,100 | 4,000 | 207,100 | 849,110,000 |
26/09/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,000 | 244,800 | 1,028,160,000 |
25/09/2012 | 4,100 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 3,900 | 79,300 | 325,130,000 |
24/09/2012 | 4,100 | -0.10 ▼ | -2.38 | 4,100 | 4,200 | 4,000 | 210,600 | 863,460,000 |
21/09/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,000 | 299,100 | 1,256,220,000 |
20/09/2012 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 3,900 | 251,100 | 1,029,510,000 |
19/09/2012 | 4,100 | 0.10 ▲ | 2.50 | 3,900 | 4,100 | 3,900 | 263,000 | 1,078,300,000 |
18/09/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,200 | 4,200 | 4,000 | 567,700 | 2,270,800,000 |
17/09/2012 | 4,200 | -0.10 ▼ | -2.33 | 4,400 | 4,400 | 4,100 | 294,700 | 1,237,740,000 |
14/09/2012 | 4,300 | 0.20 ▲ | 4.88 | 4,200 | 4,300 | 4,200 | 331,300 | 1,424,590,000 |
13/09/2012 | 4,100 | 0.10 ▲ | 2.50 | 3,800 | 4,200 | 3,800 | 233,800 | 958,580,000 |
12/09/2012 | 4,000 | 0.00 ■■ | 0.00 | 3,900 | 4,200 | 3,900 | 225,200 | 900,800,000 |
11/09/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,000 | 4,100 | 4,000 | 807,000 | 3,228,000,000 |
10/09/2012 | 4,200 | -0.40 ▼ | -8.70 | 4,400 | 4,400 | 4,200 | 283,600 | 1,191,120,000 |
07/09/2012 | 4,600 | 0.10 ▲ | 2.22 | 4,500 | 4,600 | 4,400 | 153,000 | 703,800,000 |
06/09/2012 | 4,500 | 0.10 ▲ | 2.27 | 4,400 | 4,600 | 4,300 | 368,500 | 1,658,250,000 |
05/09/2012 | 4,400 | -0.40 ▼ | -8.33 | 4,700 | 4,700 | 4,400 | 415,200 | 1,826,880,000 |
04/09/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,600 | 78,900 | 378,720,000 |
31/08/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,600 | 93,600 | 449,280,000 |
30/08/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 254,300 | 1,220,640,000 |
29/08/2012 | 4,800 | 0.20 ▲ | 4.35 | 4,700 | 4,900 | 4,600 | 285,200 | 1,368,960,000 |
28/08/2012 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,300 | 222,300 | 1,022,580,000 |
27/08/2012 | 4,600 | -0.30 ▼ | -6.12 | 4,700 | 4,700 | 4,600 | 209,000 | 961,400,000 |
24/08/2012 | 4,900 | 0.10 ▲ | 2.08 | 4,600 | 5,100 | 4,500 | 804,400 | 3,941,560,000 |
23/08/2012 | 4,800 | -0.30 ▼ | -5.88 | 4,900 | 4,900 | 4,800 | 201,200 | 965,760,000 |
22/08/2012 | 5,100 | -0.30 ▼ | -5.56 | 5,100 | 5,300 | 5,100 | 558,100 | 2,846,310,000 |
21/08/2012 | 5,400 | -0.30 ▼ | -5.26 | 5,600 | 5,600 | 5,400 | 272,300 | 1,470,420,000 |
20/08/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 157,400 | 897,180,000 |
17/08/2012 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,700 | 5,500 | 146,100 | 832,770,000 |
16/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 176,000 | 985,600,000 |
15/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,500 | 74,900 | 419,440,000 |
14/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 153,700 | 860,720,000 |
13/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,400 | 134,900 | 755,440,000 |
10/08/2012 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,500 | 375,000 | 2,100,000,000 |
09/08/2012 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,900 | 5,700 | 171,700 | 978,690,000 |
08/08/2012 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,900 | 5,600 | 118,900 | 689,620,000 |
07/08/2012 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 5,900 | 5,600 | 248,000 | 1,413,600,000 |
06/08/2012 | 5,900 | 0.30 ▲ | 5.36 | 5,600 | 5,900 | 5,600 | 425,600 | 2,511,040,000 |
03/08/2012 | 5,600 | 0.10 ▲ | 1.82 | 5,400 | 5,600 | 5,400 | 127,900 | 716,240,000 |
02/08/2012 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,400 | 88,200 | 485,100,000 |
01/08/2012 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,300 | 165,900 | 895,860,000 |
31/07/2012 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,500 | 87,500 | 481,250,000 |
30/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 94,600 | 529,760,000 |
27/07/2012 | 5,600 | -0.10 ▼ | -1.75 | 5,800 | 5,800 | 5,500 | 214,400 | 1,200,640,000 |
26/07/2012 | 5,700 | 0.10 ▲ | 1.79 | 5,700 | 5,800 | 5,600 | 179,000 | 1,020,300,000 |
25/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 286,600 | 1,604,960,000 |
24/07/2012 | 5,600 | -0.30 ▼ | -5.08 | 5,800 | 5,800 | 5,500 | 494,900 | 2,771,440,000 |
23/07/2012 | 5,900 | -0.20 ▼ | -3.28 | 6,100 | 6,100 | 5,800 | 398,700 | 2,352,330,000 |
20/07/2012 | 6,100 | -0.20 ▼ | -3.17 | 6,300 | 6,500 | 6,100 | 497,300 | 3,033,530,000 |
19/07/2012 | 6,300 | 0.40 ▲ | 6.78 | 5,900 | 6,300 | 5,700 | 630,300 | 3,970,890,000 |
18/07/2012 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,100 | 5,700 | 282,200 | 1,664,980,000 |
17/07/2012 | 6,000 | 0.30 ▲ | 5.26 | 5,600 | 6,000 | 5,600 | 501,600 | 3,009,600,000 |
16/07/2012 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 6,000 | 5,600 | 310,500 | 1,769,850,000 |
13/07/2012 | 5,900 | 0.20 ▲ | 3.51 | 5,600 | 5,900 | 5,600 | 1,193,400 | 7,041,060,000 |
12/07/2012 | 5,700 | 0.30 ▲ | 5.56 | 5,400 | 5,700 | 5,400 | 372,700 | 2,124,390,000 |
11/07/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,400 | 317,500 | 1,714,500,000 |
10/07/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 203,700 | 1,099,980,000 |
09/07/2012 | 5,400 | -0.30 ▼ | -5.26 | 5,600 | 5,600 | 5,400 | 463,700 | 2,503,980,000 |
06/07/2012 | 5,700 | 0.10 ▲ | 1.79 | 5,800 | 5,900 | 5,600 | 355,900 | 2,028,630,000 |
05/07/2012 | 5,600 | 0.40 ▲ | 7.69 | 5,100 | 5,600 | 5,100 | 638,400 | 3,575,040,000 |
04/07/2012 | 5,200 | -0.40 ▼ | -7.14 | 5,400 | 5,600 | 5,200 | 362,600 | 1,885,520,000 |
03/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,400 | 483,500 | 2,707,600,000 |
02/07/2012 | 5,600 | -0.30 ▼ | -5.08 | 6,000 | 6,000 | 5,600 | 178,600 | 1,000,160,000 |
29/06/2012 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 6,000 | 5,800 | 358,200 | 2,113,380,000 |
28/06/2012 | 6,000 | 0.30 ▲ | 5.26 | 5,700 | 6,000 | 5,600 | 231,900 | 1,391,400,000 |
27/06/2012 | 5,700 | -0.30 ▼ | -5.00 | 5,800 | 6,100 | 5,700 | 244,800 | 1,395,360,000 |
26/06/2012 | 6,000 | -0.30 ▼ | -4.76 | 6,300 | 6,300 | 5,900 | 737,800 | 4,426,800,000 |
25/06/2012 | 6,300 | -0.30 ▼ | -4.55 | 6,600 | 6,700 | 6,200 | 525,100 | 3,308,130,000 |
22/06/2012 | 6,600 | -0.20 ▼ | -2.94 | 6,700 | 6,800 | 6,600 | 579,500 | 3,824,700,000 |
21/06/2012 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,700 | 121,700 | 827,560,000 |
20/06/2012 | 6,900 | 0.00 ■■ | 0.00 | 6,700 | 6,900 | 6,700 | 324,200 | 2,236,980,000 |
19/06/2012 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 6,900 | 6,700 | 266,900 | 1,841,610,000 |
18/06/2012 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 6,900 | 377,100 | 2,639,700,000 |
15/06/2012 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,000 | 6,800 | 352,600 | 2,468,200,000 |
14/06/2012 | 6,900 | 0.10 ▲ | 1.47 | 6,700 | 6,900 | 6,700 | 486,500 | 3,356,850,000 |
13/06/2012 | 6,800 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,700 | 319,100 | 2,169,880,000 |
12/06/2012 | 6,800 | -0.40 ▼ | -5.56 | 7,000 | 7,100 | 6,800 | 626,200 | 4,258,160,000 |
11/06/2012 | 7,200 | 0.20 ▲ | 2.86 | 7,100 | 7,300 | 6,900 | 339,600 | 2,445,120,000 |
08/06/2012 | 7,000 | -0.20 ▼ | -2.78 | 7,600 | 7,600 | 7,000 | 676,200 | 4,733,400,000 |
07/06/2012 | 7,200 | 0.40 ▲ | 5.88 | 6,900 | 7,200 | 6,900 | 840,900 | 6,054,480,000 |
06/06/2012 | 6,800 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,700 | 472,200 | 3,210,960,000 |
05/06/2012 | 6,800 | 0.30 ▲ | 4.62 | 6,500 | 6,900 | 6,400 | 369,200 | 2,510,560,000 |
04/06/2012 | 6,500 | -0.30 ▼ | -4.41 | 6,600 | 6,700 | 6,400 | 352,000 | 2,288,000,000 |
01/06/2012 | 6,800 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,600 | 484,600 | 3,295,280,000 |
31/05/2012 | 6,800 | -0.30 ▼ | -4.23 | 7,000 | 7,000 | 6,700 | 387,400 | 2,634,320,000 |
30/05/2012 | 7,100 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 7,000 | 317,300 | 2,252,830,000 |
29/05/2012 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,300 | 7,000 | 469,800 | 3,335,580,000 |
28/05/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,400 | 7,700 | 7,100 | 712,100 | 5,198,330,000 |
25/05/2012 | 7,300 | 0.30 ▲ | 4.29 | 7,200 | 7,300 | 7,200 | 568,000 | 4,146,400,000 |
24/05/2012 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,000 | 6,500 | 761,500 | 5,330,500,000 |
23/05/2012 | 6,900 | -0.40 ▼ | -5.48 | 7,100 | 7,300 | 6,800 | 488,800 | 3,372,720,000 |
22/05/2012 | 7,300 | 0.10 ▲ | 1.39 | 7,600 | 7,600 | 7,100 | 736,900 | 5,379,370,000 |
21/05/2012 | 7,200 | 0.40 ▲ | 5.88 | 7,000 | 7,200 | 7,000 | 575,600 | 4,144,320,000 |
18/05/2012 | 6,800 | -0.20 ▼ | -2.86 | 6,900 | 7,100 | 6,700 | 875,700 | 5,954,760,000 |
17/05/2012 | 7,000 | -0.30 ▼ | -4.11 | 7,400 | 7,500 | 7,000 | 644,000 | 4,508,000,000 |
16/05/2012 | 7,300 | 0.30 ▲ | 4.29 | 7,100 | 7,300 | 6,700 | 876,300 | 6,396,990,000 |
15/05/2012 | 7,000 | -0.50 ▼ | -6.67 | 7,500 | 7,600 | 7,000 | 1,412,100 | 9,884,700,000 |
14/05/2012 | 7,500 | -0.50 ▼ | -6.25 | 8,000 | 8,000 | 7,500 | 1,100,100 | 8,250,750,000 |
11/05/2012 | 8,000 | -0.40 ▼ | -4.76 | 8,400 | 8,500 | 7,900 | 1,257,600 | 10,060,800,000 |
10/05/2012 | 8,400 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,200 | 1,673,300 | 14,055,720,000 |
09/05/2012 | 8,400 | 0.60 ▲ | 7.69 | 7,800 | 8,400 | 7,800 | 2,071,500 | 17,400,600,000 |
08/05/2012 | 7,800 | -0.40 ▼ | -4.88 | 8,700 | 8,700 | 7,800 | 2,253,100 | 17,574,180,000 |
07/05/2012 | 8,200 | 0.50 ▲ | 6.49 | 8,200 | 8,200 | 8,000 | 323,500 | 2,652,700,000 |
04/05/2012 | 7,700 | 0.40 ▲ | 5.48 | 7,300 | 7,700 | 7,300 | 1,331,100 | 10,249,470,000 |
03/05/2012 | 7,300 | 0.20 ▲ | 2.82 | 7,000 | 7,300 | 6,900 | 1,365,300 | 9,966,690,000 |
02/05/2012 | 7,100 | 0.20 ▲ | 2.90 | 7,000 | 7,300 | 6,800 | 1,783,200 | 12,660,720,000 |
27/04/2012 | 6,900 | 0.10 ▲ | 1.47 | 6,700 | 7,000 | 6,700 | 581,100 | 4,009,590,000 |
26/04/2012 | 6,800 | -0.20 ▼ | -2.86 | 6,900 | 7,000 | 6,700 | 792,800 | 5,391,040,000 |
25/04/2012 | 7,000 | 0.10 ▲ | 1.45 | 7,100 | 7,200 | 7,000 | 1,096,300 | 7,674,100,000 |
24/04/2012 | 6,900 | 0.20 ▲ | 2.99 | 6,600 | 7,000 | 6,400 | 859,700 | 5,931,930,000 |
23/04/2012 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 6,900 | 6,600 | 705,500 | 4,726,850,000 |
20/04/2012 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,900 | 6,600 | 838,100 | 5,699,080,000 |
19/04/2012 | 6,700 | -0.50 ▼ | -6.94 | 7,100 | 7,100 | 6,700 | 1,120,700 | 7,508,690,000 |
18/04/2012 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,400 | 7,000 | 1,109,800 | 7,990,560,000 |
17/04/2012 | 7,100 | 0.20 ▲ | 2.90 | 7,200 | 7,300 | 7,000 | 2,490,200 | 17,680,420,000 |
16/04/2012 | 6,900 | 0.40 ▲ | 6.15 | 6,700 | 6,900 | 6,400 | 1,295,600 | 8,939,640,000 |
13/04/2012 | 6,500 | -0.30 ▼ | -4.41 | 6,900 | 6,900 | 6,500 | 1,473,500 | 9,577,750,000 |
12/04/2012 | 6,800 | 0.20 ▲ | 3.03 | 6,700 | 7,000 | 6,700 | 1,308,600 | 8,898,480,000 |
11/04/2012 | 6,600 | 0.40 ▲ | 6.45 | 6,400 | 6,600 | 6,300 | 1,346,200 | 8,884,920,000 |
10/04/2012 | 6,200 | -0.20 ▼ | -3.12 | 6,400 | 6,600 | 6,200 | 459,800 | 2,850,760,000 |
09/04/2012 | 6,400 | 0.40 ▲ | 6.67 | 6,000 | 6,400 | 6,000 | 1,025,700 | 6,564,480,000 |
06/04/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,000 | 875,800 | 5,254,800,000 |
05/04/2012 | 6,000 | 0.30 ▲ | 5.26 | 5,700 | 6,000 | 5,600 | 818,300 | 4,909,800,000 |
04/04/2012 | 5,700 | -0.20 ▼ | -3.39 | 6,200 | 6,200 | 5,700 | 513,200 | 2,925,240,000 |
03/04/2012 | 5,900 | 0.30 ▲ | 5.36 | 5,600 | 5,900 | 5,500 | 638,400 | 3,766,560,000 |
30/03/2012 | 5,600 | -0.30 ▼ | -5.08 | 5,800 | 5,900 | 5,500 | 949,200 | 5,315,520,000 |
29/03/2012 | 5,900 | -0.30 ▼ | -4.84 | 6,300 | 6,600 | 5,900 | 1,288,400 | 7,601,560,000 |
28/03/2012 | 6,200 | -0.10 ▼ | -1.59 | 6,000 | 6,300 | 5,900 | 1,828,100 | 11,334,220,000 |
27/03/2012 | 6,300 | -0.40 ▼ | -5.97 | 7,100 | 7,100 | 6,300 | 1,537,400 | 9,685,620,000 |
26/03/2012 | 6,700 | 0.40 ▲ | 6.35 | 6,700 | 6,700 | 6,400 | 2,103,400 | 14,092,780,000 |
23/03/2012 | 6,300 | 0.30 ▲ | 5.00 | 6,100 | 6,300 | 6,100 | 665,800 | 4,194,540,000 |
22/03/2012 | 6,000 | 0.30 ▲ | 5.26 | 6,000 | 6,000 | 5,700 | 2,281,200 | 13,687,200,000 |
21/03/2012 | 5,700 | 0.30 ▲ | 5.56 | 5,500 | 5,700 | 5,400 | 994,800 | 5,670,360,000 |
20/03/2012 | 5,400 | 0.20 ▲ | 3.85 | 5,300 | 5,500 | 5,300 | 842,900 | 4,551,660,000 |
19/03/2012 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,400 | 5,200 | 396,800 | 2,063,360,000 |
16/03/2012 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,500 | 5,200 | 934,500 | 4,952,850,000 |
15/03/2012 | 5,400 | 0.40 ▲ | 8.00 | 5,000 | 5,400 | 4,800 | 835,000 | 4,509,000,000 |
14/03/2012 | 5,000 | -0.20 ▼ | -3.85 | 5,200 | 5,200 | 4,900 | 295,000 | 1,475,000,000 |
13/03/2012 | 5,200 | 0.20 ▲ | 4.00 | 5,100 | 5,200 | 5,000 | 420,400 | 2,186,080,000 |
12/03/2012 | 5,000 | -0.30 ▼ | -5.66 | 5,200 | 5,300 | 4,900 | 472,000 | 2,360,000,000 |
09/03/2012 | 5,300 | 0.30 ▲ | 6.00 | 5,000 | 5,400 | 5,000 | 643,200 | 3,408,960,000 |
08/03/2012 | 5,000 | -0.40 ▼ | -7.41 | 5,200 | 5,400 | 5,000 | 946,800 | 4,734,000,000 |
07/03/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,300 | 751,800 | 4,059,720,000 |
06/03/2012 | 5,400 | -0.10 ▼ | -1.82 | 5,800 | 5,800 | 5,300 | 1,312,800 | 7,089,120,000 |
05/03/2012 | 5,500 | 0.20 ▲ | 3.77 | 5,400 | 5,500 | 5,400 | 117,000 | 643,500,000 |
02/03/2012 | 5,300 | 0.30 ▲ | 6.00 | 5,100 | 5,300 | 5,000 | 921,500 | 4,883,950,000 |
01/03/2012 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,100 | 4,900 | 714,800 | 3,574,000,000 |
29/02/2012 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,200 | 5,000 | 846,000 | 4,314,600,000 |
28/02/2012 | 5,000 | -0.40 ▼ | -7.41 | 5,400 | 5,500 | 5,000 | 846,500 | 4,232,500,000 |
27/02/2012 | 5,400 | 0.30 ▲ | 5.88 | 5,100 | 5,400 | 4,900 | 1,020,800 | 5,512,320,000 |
24/02/2012 | 5,100 | 0.20 ▲ | 4.08 | 5,000 | 5,100 | 4,900 | 1,131,400 | 5,770,140,000 |
23/02/2012 | 4,900 | 0.20 ▲ | 4.26 | 4,800 | 4,900 | 4,600 | 925,200 | 4,533,480,000 |
22/02/2012 | 4,700 | 0.20 ▲ | 4.44 | 4,500 | 4,700 | 4,400 | 563,500 | 2,648,450,000 |
21/02/2012 | 4,500 | -0.10 ▼ | -2.17 | 4,800 | 4,900 | 4,400 | 711,000 | 3,199,500,000 |
20/02/2012 | 4,600 | 0.30 ▲ | 6.98 | 4,400 | 4,600 | 4,400 | 648,600 | 2,983,560,000 |
17/02/2012 | 4,300 | 0.10 ▲ | 2.38 | 4,200 | 4,400 | 4,200 | 271,100 | 1,165,730,000 |
16/02/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,100 | 4,300 | 4,100 | 125,000 | 525,000,000 |
15/02/2012 | 4,200 | -0.10 ▼ | -2.33 | 4,300 | 4,300 | 4,100 | 252,700 | 1,061,340,000 |
14/02/2012 | 4,300 | 0.20 ▲ | 4.88 | 4,100 | 4,300 | 4,100 | 337,900 | 1,452,970,000 |
13/02/2012 | 4,100 | -0.10 ▼ | -2.38 | 4,200 | 4,200 | 4,000 | 274,100 | 1,123,810,000 |
10/02/2012 | 4,200 | -0.30 ▼ | -6.67 | 4,500 | 4,500 | 4,200 | 375,500 | 1,577,100,000 |
09/02/2012 | 4,500 | -0.30 ▼ | -6.25 | 4,800 | 4,800 | 4,400 | 450,400 | 2,026,800,000 |
08/02/2012 | 4,800 | 0.20 ▲ | 4.35 | 4,600 | 4,800 | 4,600 | 269,300 | 1,292,640,000 |
07/02/2012 | 4,600 | -0.10 ▼ | -2.13 | 4,600 | 4,800 | 4,500 | 363,100 | 1,670,260,000 |
06/02/2012 | 4,700 | -0.10 ▼ | -2.08 | 4,900 | 4,900 | 4,600 | 178,000 | 836,600,000 |
03/02/2012 | 4,800 | 0.10 ▲ | 2.13 | 4,900 | 5,000 | 4,600 | 781,600 | 3,751,680,000 |
02/02/2012 | 4,700 | 0.30 ▲ | 6.82 | 4,500 | 4,700 | 4,500 | 307,400 | 1,444,780,000 |
01/02/2012 | 4,400 | -0.10 ▼ | -2.22 | 4,400 | 4,500 | 4,300 | 236,000 | 1,038,400,000 |
31/01/2012 | 4,500 | 0.10 ▲ | 2.27 | 4,400 | 4,700 | 4,400 | 407,400 | 1,833,300,000 |
30/01/2012 | 4,400 | 0.20 ▲ | 4.76 | 4,300 | 4,500 | 4,300 | 159,200 | 700,480,000 |
20/01/2012 | 4,200 | -0.10 ▼ | -2.33 | 4,300 | 4,400 | 4,200 | 128,100 | 538,020,000 |
19/01/2012 | 4,300 | 0.20 ▲ | 4.88 | 4,200 | 4,300 | 4,100 | 279,900 | 1,203,570,000 |
18/01/2012 | 4,100 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,000 | 60,500 | 248,050,000 |
17/01/2012 | 4,100 | -0.10 ▼ | -2.38 | 4,300 | 4,300 | 4,000 | 177,700 | 728,570,000 |
16/01/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,000 | 4,200 | 4,000 | 408,000 | 1,713,600,000 |
13/01/2012 | 4,000 | 0.00 ■■ | 0.00 | 3,900 | 4,100 | 3,900 | 227,500 | 910,000,000 |
12/01/2012 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,100 | 4,000 | 58,400 | 233,600,000 |
11/01/2012 | 4,100 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,100 | 159,500 | 653,950,000 |
10/01/2012 | 4,100 | 0.10 ▲ | 2.50 | 4,000 | 4,100 | 4,000 | 237,400 | 973,340,000 |
09/01/2012 | 4,000 | 0.20 ▲ | 5.26 | 3,900 | 4,000 | 3,800 | 148,600 | 594,400,000 |
06/01/2012 | 3,800 | -0.10 ▼ | -2.56 | 3,900 | 3,900 | 3,800 | 177,300 | 673,740,000 |
05/01/2012 | 3,900 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 3,900 | 156,300 | 609,570,000 |
04/01/2012 | 4,000 | -0.10 ▼ | -2.44 | 4,200 | 4,200 | 4,000 | 149,800 | 599,200,000 |
03/01/2012 | 4,100 | 0.20 ▲ | 5.13 | 4,000 | 4,100 | 4,000 | 289,700 | 1,187,770,000 |
30/12/2011 | 3,900 | 0.20 ▲ | 5.41 | 3,800 | 3,900 | 3,700 | 218,000 | 850,200,000 |
29/12/2011 | 3,700 | -0.20 ▼ | -5.13 | 3,800 | 3,800 | 3,600 | 97,700 | 361,490,000 |
28/12/2011 | 3,900 | 0.20 ▲ | 5.41 | 3,500 | 3,900 | 3,500 | 184,700 | 720,330,000 |
27/12/2011 | 3,700 | -0.20 ▼ | -5.13 | 3,800 | 3,900 | 3,700 | 211,600 | 782,920,000 |
26/12/2011 | 3,900 | -0.20 ▼ | -4.88 | 3,900 | 4,100 | 3,900 | 111,400 | 434,460,000 |
23/12/2011 | 4,100 | -0.20 ▼ | -4.65 | 4,100 | 4,300 | 4,000 | 209,300 | 858,130,000 |
22/12/2011 | 4,300 | -0.30 ▼ | -6.52 | 4,300 | 4,600 | 4,300 | 221,300 | 951,590,000 |
21/12/2011 | 4,600 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,500 | 102,600 | 471,960,000 |
20/12/2011 | 4,600 | -0.20 ▼ | -4.17 | 4,700 | 4,800 | 4,600 | 193,300 | 889,180,000 |
19/12/2011 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 4,900 | 4,800 | 110,700 | 531,360,000 |
16/12/2011 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 5,000 | 4,800 | 266,000 | 1,303,400,000 |
15/12/2011 | 4,800 | -0.10 ▼ | -2.04 | 4,800 | 4,900 | 4,600 | 172,000 | 825,600,000 |
14/12/2011 | 4,900 | -0.20 ▼ | -3.92 | 5,000 | 5,100 | 4,800 | 343,400 | 1,682,660,000 |
13/12/2011 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,000 | 218,600 | 1,114,860,000 |
12/12/2011 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,300 | 5,100 | 341,700 | 1,776,840,000 |
09/12/2011 | 5,300 | -0.20 ▼ | -3.64 | 5,400 | 5,400 | 5,300 | 111,500 | 590,950,000 |
08/12/2011 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 147,400 | 810,700,000 |
07/12/2011 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,800 | 5,500 | 190,100 | 1,045,550,000 |
06/12/2011 | 5,700 | 0.10 ▲ | 1.79 | 5,900 | 5,900 | 5,700 | 201,100 | 1,146,270,000 |
05/12/2011 | 5,600 | 0.20 ▲ | 3.70 | 5,500 | 5,600 | 5,500 | 324,100 | 1,814,960,000 |
02/12/2011 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 104,800 | 565,920,000 |
01/12/2011 | 5,400 | 0.20 ▲ | 3.85 | 5,300 | 5,400 | 5,200 | 158,600 | 856,440,000 |
30/11/2011 | 5,200 | -0.10 ▼ | -1.89 | 5,400 | 5,400 | 5,200 | 103,300 | 537,160,000 |
29/11/2011 | 5,300 | -0.20 ▼ | -3.64 | 5,600 | 5,600 | 5,300 | 132,800 | 703,840,000 |
28/11/2011 | 5,500 | 0.30 ▲ | 5.77 | 5,300 | 5,500 | 5,300 | 403,200 | 2,217,600,000 |
25/11/2011 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 123,800 | 643,760,000 |
24/11/2011 | 5,200 | -0.20 ▼ | -3.70 | 5,400 | 5,400 | 5,200 | 160,600 | 835,120,000 |
23/11/2011 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,400 | 5,300 | 110,100 | 594,540,000 |
22/11/2011 | 5,300 | 0.00 ■■ | 0.00 | 5,200 | 5,400 | 5,100 | 121,400 | 643,420,000 |
21/11/2011 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,200 | 60,500 | 320,650,000 |
18/11/2011 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,400 | 5,200 | 146,700 | 777,510,000 |
17/11/2011 | 5,400 | -0.20 ▼ | -3.57 | 5,600 | 5,700 | 5,400 | 167,600 | 905,040,000 |
16/11/2011 | 5,600 | 0.20 ▲ | 3.70 | 5,400 | 5,600 | 5,300 | 409,300 | 2,292,080,000 |
15/11/2011 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,500 | 5,200 | 127,800 | 690,120,000 |
14/11/2011 | 5,300 | -0.20 ▼ | -3.64 | 5,500 | 5,500 | 5,200 | 197,200 | 1,045,160,000 |
11/11/2011 | 5,500 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,400 | 163,200 | 897,600,000 |
10/11/2011 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,400 | 271,800 | 1,494,900,000 |
09/11/2011 | 5,600 | -0.40 ▼ | -6.67 | 6,000 | 6,000 | 5,600 | 182,300 | 1,020,880,000 |
08/11/2011 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,000 | 5,700 | 121,600 | 729,600,000 |
07/11/2011 | 5,800 | -0.20 ▼ | -3.33 | 6,000 | 6,000 | 5,800 | 299,300 | 1,735,940,000 |
04/11/2011 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 5,900 | 444,600 | 2,667,600,000 |
03/11/2011 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,200 | 5,900 | 409,900 | 2,459,400,000 |
02/11/2011 | 6,100 | -0.30 ▼ | -4.69 | 6,200 | 6,200 | 6,000 | 322,200 | 1,965,420,000 |
01/11/2011 | 6,400 | -0.20 ▼ | -3.03 | 6,700 | 6,700 | 6,400 | 250,900 | 1,605,760,000 |
31/10/2011 | 6,600 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,400 | 549,600 | 3,627,360,000 |
28/10/2011 | 6,600 | 0.50 ▲ | 8.20 | 6,300 | 6,600 | 6,300 | 1,031,200 | 6,805,920,000 |
27/10/2011 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,300 | 6,100 | 192,800 | 1,176,080,000 |
26/10/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 6,000 | 151,500 | 939,300,000 |
25/10/2011 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,100 | 198,200 | 1,228,840,000 |
24/10/2011 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,600 | 6,200 | 219,200 | 1,380,960,000 |
21/10/2011 | 6,400 | 0.30 ▲ | 4.92 | 6,100 | 6,400 | 6,100 | 407,700 | 2,609,280,000 |
20/10/2011 | 6,100 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,000 | 186,600 | 1,138,260,000 |
19/10/2011 | 6,100 | 0.20 ▲ | 3.39 | 5,900 | 6,100 | 5,900 | 192,700 | 1,175,470,000 |
18/10/2011 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,800 | 120,400 | 710,360,000 |
17/10/2011 | 6,000 | -0.20 ▼ | -3.23 | 6,200 | 6,300 | 5,900 | 262,300 | 1,573,800,000 |
14/10/2011 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,300 | 6,100 | 203,500 | 1,261,700,000 |
13/10/2011 | 6,100 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 5,900 | 291,100 | 1,775,710,000 |
12/10/2011 | 6,100 | -0.30 ▼ | -4.69 | 6,200 | 6,200 | 6,000 | 401,500 | 2,449,150,000 |
11/10/2011 | 6,400 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 107,700 | 689,280,000 |
10/10/2011 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,500 | 6,300 | 122,900 | 786,560,000 |
07/10/2011 | 6,500 | -0.30 ▼ | -4.41 | 6,700 | 6,800 | 6,500 | 247,300 | 1,607,450,000 |
06/10/2011 | 6,800 | 0.40 ▲ | 6.25 | 6,500 | 6,800 | 6,400 | 434,200 | 2,952,560,000 |
05/10/2011 | 6,400 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,300 | 271,100 | 1,735,040,000 |
04/10/2011 | 6,400 | 0.10 ▲ | 1.59 | 6,100 | 6,500 | 6,000 | 228,700 | 1,463,680,000 |
03/10/2011 | 6,300 | -0.30 ▼ | -4.55 | 6,600 | 6,600 | 6,200 | 428,100 | 2,697,030,000 |
30/09/2011 | 6,600 | -0.10 ▼ | -1.49 | 6,800 | 6,800 | 6,500 | 268,100 | 1,769,460,000 |
29/09/2011 | 6,700 | -0.40 ▼ | -5.63 | 7,000 | 7,000 | 6,700 | 1,021,300 | 6,842,710,000 |
28/09/2011 | 7,100 | -0.10 ▼ | -1.39 | 6,800 | 7,300 | 6,800 | 219,900 | 1,561,290,000 |
27/09/2011 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,300 | 7,000 | 368,600 | 2,653,920,000 |
26/09/2011 | 7,100 | -0.30 ▼ | -4.05 | 7,300 | 7,500 | 7,100 | 256,800 | 1,823,280,000 |
23/09/2011 | 7,400 | 0.10 ▲ | 1.37 | 7,200 | 7,500 | 7,000 | 410,700 | 3,039,180,000 |
22/09/2011 | 7,300 | 0.20 ▲ | 2.82 | 7,000 | 7,400 | 6,900 | 644,400 | 4,704,120,000 |
21/09/2011 | 7,100 | 0.20 ▲ | 2.90 | 7,100 | 7,200 | 6,800 | 458,000 | 3,251,800,000 |
20/09/2011 | 6,900 | -0.40 ▼ | -5.48 | 7,400 | 7,400 | 6,800 | 578,800 | 3,993,720,000 |
19/09/2011 | 7,300 | 0.10 ▲ | 1.39 | 7,100 | 7,500 | 7,000 | 330,100 | 2,409,730,000 |
16/09/2011 | 7,200 | -0.50 ▼ | -6.49 | 7,500 | 7,700 | 7,200 | 843,400 | 6,072,480,000 |
15/09/2011 | 7,700 | -0.10 ▼ | -1.28 | 7,800 | 7,900 | 7,600 | 948,100 | 7,300,370,000 |
14/09/2011 | 7,800 | -0.20 ▼ | -2.50 | 8,500 | 8,500 | 7,700 | 1,677,700 | 13,086,060,000 |
13/09/2011 | 8,000 | 0.50 ▲ | 6.67 | 8,000 | 8,000 | 7,800 | 399,800 | 3,198,400,000 |
12/09/2011 | 7,500 | 0.30 ▲ | 4.17 | 7,000 | 7,500 | 7,000 | 1,366,700 | 10,250,250,000 |
09/09/2011 | 7,200 | 0.20 ▲ | 2.86 | 7,000 | 7,200 | 6,900 | 771,900 | 5,557,680,000 |
08/09/2011 | 7,000 | 0.10 ▲ | 1.45 | 7,200 | 7,200 | 6,900 | 942,400 | 6,596,800,000 |
07/09/2011 | 6,900 | 0.40 ▲ | 6.15 | 6,500 | 6,900 | 6,500 | 573,800 | 3,959,220,000 |
06/09/2011 | 6,500 | -0.30 ▼ | -4.41 | 6,600 | 6,700 | 6,500 | 469,600 | 3,052,400,000 |
05/09/2011 | 6,800 | -0.30 ▼ | -4.23 | 6,900 | 7,100 | 6,700 | 493,400 | 3,355,120,000 |
01/09/2011 | 7,100 | 0.50 ▲ | 7.58 | 6,800 | 7,100 | 6,700 | 776,800 | 5,515,280,000 |
31/08/2011 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,900 | 6,400 | 496,800 | 3,278,880,000 |
30/08/2011 | 6,500 | 0.20 ▲ | 3.17 | 6,600 | 6,600 | 6,300 | 945,100 | 6,143,150,000 |
29/08/2011 | 6,300 | 0.40 ▲ | 6.78 | 6,000 | 6,300 | 5,900 | 519,200 | 3,270,960,000 |
26/08/2011 | 5,900 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 155,800 | 919,220,000 |
25/08/2011 | 5,900 | -0.10 ▼ | -1.67 | 6,100 | 6,200 | 5,900 | 214,200 | 1,263,780,000 |
24/08/2011 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,300 | 5,800 | 278,700 | 1,672,200,000 |
23/08/2011 | 5,900 | -0.10 ▼ | -1.67 | 6,200 | 6,200 | 5,800 | 406,000 | 2,395,400,000 |
22/08/2011 | 6,000 | 0.30 ▲ | 5.26 | 5,700 | 6,000 | 5,700 | 196,300 | 1,177,800,000 |
19/08/2011 | 5,700 | -0.10 ▼ | -1.72 | 5,600 | 5,800 | 5,500 | 240,400 | 1,370,280,000 |
18/08/2011 | 5,800 | 0.20 ▲ | 3.57 | 5,700 | 5,800 | 5,700 | 480,500 | 2,786,900,000 |
17/08/2011 | 5,600 | 0.40 ▲ | 7.69 | 5,300 | 5,600 | 5,300 | 389,600 | 2,181,760,000 |
16/08/2011 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,400 | 5,200 | 80,100 | 416,520,000 |
15/08/2011 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 130,300 | 677,560,000 |
12/08/2011 | 5,200 | 0.10 ▲ | 1.96 | 5,200 | 5,200 | 5,100 | 137,500 | 715,000,000 |
11/08/2011 | 5,100 | 0.00 ■■ | 0.00 | 5,000 | 5,200 | 5,000 | 51,000 | 260,100,000 |
10/08/2011 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,300 | 5,000 | 156,200 | 796,620,000 |
09/08/2011 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,000 | 313,700 | 1,599,870,000 |
08/08/2011 | 5,200 | -0.30 ▼ | -5.45 | 5,500 | 5,500 | 5,200 | 135,200 | 703,040,000 |
05/08/2011 | 5,500 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,400 | 248,600 | 1,367,300,000 |
04/08/2011 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,500 | 5,200 | 118,800 | 653,400,000 |
03/08/2011 | 5,400 | 0.00 ■■ | 0.00 | 5,200 | 5,400 | 5,100 | 123,700 | 667,980,000 |
02/08/2011 | 5,400 | -0.20 ▼ | -3.57 | 5,400 | 5,400 | 5,200 | 364,700 | 1,969,380,000 |
01/08/2011 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,600 | 5,500 | 129,100 | 722,960,000 |
29/07/2011 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,600 | 136,100 | 775,770,000 |
28/07/2011 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,800 | 5,700 | 70,700 | 410,060,000 |
27/07/2011 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,600 | 67,800 | 386,460,000 |
26/07/2011 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,600 | 225,900 | 1,310,220,000 |
25/07/2011 | 5,800 | -0.30 ▼ | -4.92 | 6,000 | 6,000 | 5,800 | 140,200 | 813,160,000 |
22/07/2011 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 51,900 | 316,590,000 |
21/07/2011 | 6,100 | -0.20 ▼ | -3.17 | 6,200 | 6,400 | 6,100 | 97,700 | 595,970,000 |
20/07/2011 | 6,300 | 0.30 ▲ | 5.00 | 6,100 | 6,300 | 6,100 | 119,200 | 750,960,000 |
19/07/2011 | 6,000 | -0.20 ▼ | -3.23 | 6,200 | 6,200 | 6,000 | 213,800 | 1,282,800,000 |
18/07/2011 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,300 | 6,100 | 72,300 | 448,260,000 |
15/07/2011 | 6,300 | 0.00 ■■ | 0.00 | 6,400 | 6,700 | 6,200 | 46,500 | 292,950,000 |
14/07/2011 | 6,300 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,200 | 149,200 | 939,960,000 |
13/07/2011 | 6,300 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 108,500 | 683,550,000 |
12/07/2011 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,000 | 109,100 | 687,330,000 |
11/07/2011 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,500 | 6,200 | 121,700 | 766,710,000 |
08/07/2011 | 6,400 | -0.10 ▼ | -1.54 | 6,400 | 6,500 | 6,400 | 61,000 | 390,400,000 |
07/07/2011 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,700 | 6,500 | 87,600 | 569,400,000 |
06/07/2011 | 6,600 | -0.10 ▼ | -1.49 | 7,000 | 7,000 | 6,500 | 83,700 | 552,420,000 |
05/07/2011 | 6,700 | 0.20 ▲ | 3.08 | 6,600 | 6,700 | 6,600 | 167,700 | 1,123,590,000 |
04/07/2011 | 6,500 | 0.30 ▲ | 4.84 | 6,200 | 6,500 | 6,100 | 89,800 | 583,700,000 |
01/07/2011 | 6,200 | -0.30 ▼ | -4.62 | 6,300 | 6,300 | 6,100 | 183,200 | 1,135,840,000 |
30/06/2011 | 6,500 | -0.20 ▼ | -2.99 | 6,700 | 6,700 | 6,400 | 134,500 | 874,250,000 |
29/06/2011 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 102,700 | 688,090,000 |
28/06/2011 | 6,700 | -0.20 ▼ | -2.90 | 6,800 | 6,900 | 6,600 | 136,300 | 913,210,000 |
27/06/2011 | 6,900 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,700 | 148,900 | 1,027,410,000 |
24/06/2011 | 6,900 | 0.20 ▲ | 2.99 | 6,800 | 7,000 | 6,600 | 145,300 | 1,002,570,000 |
23/06/2011 | 6,700 | -0.20 ▼ | -2.90 | 6,900 | 6,900 | 6,600 | 186,100 | 1,246,870,000 |
22/06/2011 | 6,900 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 6,800 | 230,000 | 1,587,000,000 |
21/06/2011 | 7,300 | 0.50 ▲ | 7.35 | 7,000 | 7,300 | 6,800 | 333,500 | 2,434,550,000 |
20/06/2011 | 6,800 | -0.40 ▼ | -5.56 | 7,200 | 7,200 | 6,800 | 441,600 | 3,002,880,000 |
17/06/2011 | 7,200 | -0.40 ▼ | -5.26 | 7,600 | 7,600 | 7,200 | 477,400 | 3,437,280,000 |
16/06/2011 | 7,600 | -0.10 ▼ | -1.30 | 7,500 | 8,000 | 7,300 | 411,200 | 3,125,120,000 |
15/06/2011 | 7,700 | -0.20 ▼ | -2.53 | 7,800 | 7,900 | 7,700 | 338,500 | 2,606,450,000 |
14/06/2011 | 7,900 | -0.10 ▼ | -1.25 | 8,200 | 8,400 | 7,700 | 1,009,900 | 7,978,210,000 |
13/06/2011 | 8,000 | 0.50 ▲ | 6.67 | 7,900 | 8,000 | 7,400 | 614,600 | 4,916,800,000 |
10/06/2011 | 7,500 | 0.20 ▲ | 2.74 | 7,500 | 7,500 | 7,400 | 271,200 | 2,034,000,000 |
09/06/2011 | 7,300 | 0.50 ▲ | 7.35 | 6,700 | 7,300 | 6,600 | 668,100 | 4,877,130,000 |
08/06/2011 | 6,800 | 0.10 ▲ | 1.49 | 7,100 | 7,100 | 6,700 | 472,700 | 3,214,360,000 |
07/06/2011 | 6,700 | 0.30 ▲ | 4.69 | 6,500 | 6,700 | 6,500 | 212,200 | 1,421,740,000 |
06/06/2011 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,500 | 6,200 | 205,000 | 1,312,000,000 |
03/06/2011 | 6,500 | 0.30 ▲ | 4.84 | 6,600 | 6,600 | 6,300 | 991,600 | 6,445,400,000 |
02/06/2011 | 6,200 | 0.40 ▲ | 6.90 | 6,100 | 6,200 | 6,100 | 154,800 | 959,760,000 |
01/06/2011 | 5,800 | 0.20 ▲ | 3.57 | 5,500 | 5,800 | 5,500 | 99,200 | 575,360,000 |
31/05/2011 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,400 | 181,900 | 1,018,640,000 |
30/05/2011 | 5,600 | -0.10 ▼ | -1.75 | 5,800 | 6,000 | 5,600 | 380,900 | 2,133,040,000 |
27/05/2011 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,700 | 5,600 | 181,100 | 1,032,270,000 |
26/05/2011 | 5,800 | 0.30 ▲ | 5.45 | 5,200 | 5,800 | 5,200 | 587,500 | 3,407,500,000 |
25/05/2011 | 5,500 | -0.40 ▼ | -6.78 | 5,500 | 5,700 | 5,500 | 793,300 | 4,363,150,000 |
24/05/2011 | 5,900 | -0.40 ▼ | -6.35 | 6,000 | 6,100 | 5,900 | 254,800 | 1,503,320,000 |
23/05/2011 | 6,300 | -0.40 ▼ | -5.97 | 6,300 | 6,600 | 6,300 | 296,900 | 1,870,470,000 |
20/05/2011 | 6,700 | -0.10 ▼ | -1.47 | 6,900 | 6,900 | 6,600 | 203,200 | 1,361,440,000 |
19/05/2011 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 140,600 | 956,080,000 |
18/05/2011 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,000 | 6,900 | 159,000 | 1,113,000,000 |
17/05/2011 | 7,100 | -0.40 ▼ | -5.33 | 7,400 | 7,400 | 7,100 | 215,500 | 1,530,050,000 |
16/05/2011 | 7,500 | -0.20 ▼ | -2.60 | 7,300 | 7,700 | 7,300 | 193,500 | 1,451,250,000 |
13/05/2011 | 7,700 | -0.20 ▼ | -2.53 | 7,400 | 7,900 | 7,400 | 153,200 | 1,179,640,000 |
12/05/2011 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,000 | 7,900 | 77,000 | 608,300,000 |
11/05/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 98,800 | 790,400,000 |
10/05/2011 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,200 | 8,000 | 196,600 | 1,572,800,000 |
09/05/2011 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 116,000 | 939,600,000 |
06/05/2011 | 8,100 | 0.10 ▲ | 1.25 | 8,100 | 8,200 | 8,000 | 124,500 | 1,008,450,000 |
05/05/2011 | 8,000 | -0.20 ▼ | -2.44 | 8,100 | 8,200 | 8,000 | 260,900 | 2,087,200,000 |
04/05/2011 | 8,200 | -0.20 ▼ | -2.38 | 8,400 | 8,400 | 8,200 | 124,400 | 1,020,080,000 |
29/04/2011 | 8,400 | 0.30 ▲ | 3.70 | 8,100 | 8,500 | 8,100 | 309,400 | 2,598,960,000 |
28/04/2011 | 8,100 | -0.10 ▼ | -1.22 | 8,100 | 8,200 | 8,000 | 134,500 | 1,089,450,000 |
27/04/2011 | 8,200 | 0.10 ▲ | 1.23 | 8,200 | 8,400 | 8,000 | 166,200 | 1,362,840,000 |
26/04/2011 | 8,100 | -0.60 ▼ | -6.90 | 8,700 | 8,700 | 8,100 | 239,100 | 1,936,710,000 |
25/04/2011 | 8,700 | 0.40 ▲ | 4.82 | 8,200 | 8,700 | 8,200 | 248,600 | 2,162,820,000 |
22/04/2011 | 8,300 | -0.20 ▼ | -2.35 | 8,500 | 8,600 | 8,000 | 308,500 | 2,560,550,000 |
21/04/2011 | 8,500 | -0.20 ▼ | -2.30 | 8,700 | 8,800 | 8,400 | 187,000 | 1,589,500,000 |
20/04/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 9,000 | 8,600 | 157,600 | 1,371,120,000 |
19/04/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 9,000 | 8,700 | 179,300 | 1,559,910,000 |
18/04/2011 | 8,700 | -0.30 ▼ | -3.33 | 8,900 | 8,900 | 8,600 | 241,300 | 2,099,310,000 |
15/04/2011 | 9,000 | -0.10 ▼ | -1.10 | 8,900 | 9,200 | 8,800 | 300,100 | 2,700,900,000 |
14/04/2011 | 9,100 | -0.10 ▼ | -1.09 | 9,100 | 9,300 | 9,100 | 154,700 | 1,407,770,000 |
13/04/2011 | 9,200 | -0.10 ▼ | -1.08 | 9,300 | 9,400 | 9,100 | 146,600 | 1,348,720,000 |
08/04/2011 | 9,300 | -0.20 ▼ | -2.11 | 9,500 | 9,600 | 9,200 | 216,800 | 2,016,240,000 |
07/04/2011 | 9,500 | 0.30 ▲ | 3.26 | 9,100 | 9,700 | 9,100 | 653,700 | 6,210,150,000 |
06/04/2011 | 9,200 | 0.20 ▲ | 2.22 | 9,000 | 9,300 | 9,000 | 253,700 | 2,334,040,000 |
05/04/2011 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 8,700 | 130,000 | 1,170,000,000 |
04/04/2011 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,100 | 8,800 | 180,900 | 1,610,010,000 |
01/04/2011 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,100 | 8,900 | 97,300 | 885,430,000 |
31/03/2011 | 9,000 | -0.10 ▼ | -1.10 | 9,200 | 9,200 | 9,000 | 137,700 | 1,239,300,000 |
30/03/2011 | 9,100 | -0.10 ▼ | -1.09 | 9,000 | 9,100 | 8,900 | 279,000 | 2,538,900,000 |
29/03/2011 | 9,200 | -0.20 ▼ | -2.13 | 9,300 | 9,400 | 9,000 | 314,500 | 2,893,400,000 |
28/03/2011 | 9,400 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,200 | 276,100 | 2,595,340,000 |
25/03/2011 | 9,400 | -0.30 ▼ | -3.09 | 9,600 | 9,700 | 9,400 | 232,900 | 2,189,260,000 |
24/03/2011 | 9,700 | -0.10 ▼ | -1.02 | 9,900 | 10,000 | 9,600 | 264,300 | 2,563,710,000 |
23/03/2011 | 9,800 | 0.10 ▲ | 1.03 | 9,600 | 9,800 | 9,400 | 353,800 | 3,467,240,000 |
22/03/2011 | 9,700 | -0.40 ▼ | -3.96 | 10,000 | 10,200 | 9,600 | 289,400 | 2,807,180,000 |
21/03/2011 | 10,100 | -0.20 ▼ | -1.94 | 10,200 | 10,600 | 10,000 | 444,000 | 4,484,400,000 |
18/03/2011 | 10,300 | 0.20 ▲ | 1.98 | 10,000 | 10,400 | 9,800 | 483,300 | 4,977,990,000 |
17/03/2011 | 10,100 | 0.30 ▲ | 3.06 | 9,800 | 10,200 | 9,600 | 495,800 | 5,007,580,000 |
16/03/2011 | 9,800 | 0.40 ▲ | 4.26 | 9,400 | 9,800 | 9,400 | 348,300 | 3,413,340,000 |
15/03/2011 | 9,400 | 0.00 ■■ | 0.00 | 9,200 | 9,700 | 9,000 | 341,500 | 3,210,100,000 |
14/03/2011 | 9,400 | -0.40 ▼ | -4.08 | 10,000 | 10,300 | 9,200 | 565,600 | 5,316,640,000 |
11/03/2011 | 9,800 | 0.50 ▲ | 5.38 | 9,300 | 9,800 | 9,300 | 288,100 | 2,823,380,000 |
10/03/2011 | 9,300 | 0.70 ▲ | 8.14 | 8,600 | 9,300 | 8,600 | 408,300 | 3,797,190,000 |
09/03/2011 | 8,600 | -0.40 ▼ | -4.44 | 9,000 | 9,000 | 8,500 | 296,700 | 2,551,620,000 |
08/03/2011 | 9,000 | 0.20 ▲ | 2.27 | 8,900 | 9,300 | 8,900 | 370,300 | 3,332,700,000 |
07/03/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,500 | 9,000 | 8,200 | 202,200 | 1,779,360,000 |
04/03/2011 | 8,800 | -0.20 ▼ | -2.22 | 8,600 | 9,000 | 8,400 | 282,500 | 2,486,000,000 |
03/03/2011 | 9,000 | -0.40 ▼ | -4.26 | 9,200 | 9,200 | 8,900 | 402,200 | 3,619,800,000 |
02/03/2011 | 9,400 | -0.70 ▼ | -6.93 | 9,900 | 9,900 | 9,400 | 511,400 | 4,807,160,000 |
01/03/2011 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,200 | 9,900 | 399,000 | 4,029,900,000 |
28/02/2011 | 10,200 | -0.30 ▼ | -2.86 | 10,500 | 10,600 | 10,100 | 228,700 | 2,332,740,000 |
25/02/2011 | 10,500 | 0.10 ▲ | 0.96 | 10,300 | 10,600 | 10,100 | 205,900 | 2,161,950,000 |
24/02/2011 | 10,400 | -0.30 ▼ | -2.80 | 10,600 | 10,600 | 10,000 | 203,200 | 2,113,280,000 |
23/02/2011 | 10,700 | 0.30 ▲ | 2.88 | 10,300 | 10,800 | 10,300 | 229,900 | 2,459,930,000 |
22/02/2011 | 10,400 | -0.30 ▼ | -2.80 | 10,300 | 10,600 | 10,200 | 455,300 | 4,735,120,000 |
21/02/2011 | 10,700 | -0.60 ▼ | -5.31 | 11,400 | 11,400 | 10,700 | 403,500 | 4,317,450,000 |
18/02/2011 | 11,300 | 0.00 ■■ | 0.00 | 11,400 | 11,600 | 11,200 | 279,800 | 3,161,740,000 |
17/02/2011 | 11,300 | -0.30 ▼ | -2.59 | 11,600 | 11,600 | 11,300 | 133,300 | 1,506,290,000 |
16/02/2011 | 11,600 | -0.20 ▼ | -1.69 | 11,000 | 11,900 | 11,000 | 227,900 | 2,643,640,000 |
15/02/2011 | 11,800 | -0.10 ▼ | -0.84 | 11,900 | 11,900 | 11,700 | 156,900 | 1,851,420,000 |
14/02/2011 | 11,900 | -0.10 ▼ | -0.83 | 12,100 | 12,100 | 11,800 | 233,600 | 2,779,840,000 |
11/02/2011 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,100 | 11,900 | 248,400 | 2,980,800,000 |
10/02/2011 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,000 | 186,200 | 2,253,020,000 |
09/02/2011 | 12,100 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 12,000 | 166,300 | 2,012,230,000 |
08/02/2011 | 12,100 | -0.10 ▼ | -0.82 | 12,000 | 12,300 | 12,000 | 67,300 | 814,330,000 |
28/01/2011 | 12,200 | -0.10 ▼ | -0.81 | 12,300 | 12,400 | 12,100 | 231,300 | 2,821,860,000 |
27/01/2011 | 12,300 | 0.10 ▲ | 0.82 | 12,100 | 12,300 | 12,100 | 192,000 | 2,361,600,000 |
26/01/2011 | 12,200 | 0.20 ▲ | 1.67 | 12,000 | 12,300 | 12,000 | 148,800 | 1,815,360,000 |
25/01/2011 | 12,000 | -0.20 ▼ | -1.64 | 12,500 | 12,800 | 11,900 | 180,300 | 2,163,600,000 |
24/01/2011 | 12,200 | -0.50 ▼ | -3.94 | 12,700 | 12,700 | 12,200 | 416,700 | 5,083,740,000 |
21/01/2011 | 12,700 | -0.10 ▼ | -0.78 | 13,500 | 13,500 | 12,600 | 945,000 | 12,001,500,000 |
20/01/2011 | 12,800 | 0.80 ▲ | 6.67 | 12,300 | 12,800 | 12,000 | 476,800 | 6,103,040,000 |
19/01/2011 | 12,000 | 0.20 ▲ | 1.69 | 11,900 | 12,100 | 11,800 | 251,800 | 3,021,600,000 |
18/01/2011 | 11,800 | -0.40 ▼ | -3.28 | 12,100 | 12,300 | 11,800 | 502,400 | 5,928,320,000 |
17/01/2011 | 12,200 | 0.20 ▲ | 1.67 | 12,200 | 12,600 | 12,100 | 377,800 | 4,609,160,000 |
14/01/2011 | 12,000 | -0.20 ▼ | -1.64 | 12,200 | 12,300 | 12,000 | 180,600 | 2,167,200,000 |
13/01/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,900 | 174,000 | 2,122,800,000 |
12/01/2011 | 12,200 | 0.30 ▲ | 2.52 | 12,000 | 12,200 | 11,900 | 259,200 | 3,162,240,000 |
11/01/2011 | 11,900 | -0.10 ▼ | -0.83 | 12,100 | 12,100 | 11,700 | 320,700 | 3,816,330,000 |
10/01/2011 | 12,000 | -0.60 ▼ | -4.76 | 12,500 | 12,500 | 12,000 | 234,400 | 2,812,800,000 |
07/01/2011 | 12,600 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,400 | 184,300 | 2,322,180,000 |
06/01/2011 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,700 | 12,400 | 218,700 | 2,755,620,000 |
05/01/2011 | 12,500 | -0.40 ▼ | -3.10 | 13,000 | 13,000 | 12,300 | 216,000 | 2,700,000,000 |
04/01/2011 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,800 | 161,300 | 2,080,770,000 |
31/12/2010 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 13,100 | 12,700 | 338,800 | 4,370,520,000 |
30/12/2010 | 12,900 | -0.20 ▼ | -1.53 | 13,100 | 13,200 | 12,800 | 132,500 | 1,709,250,000 |
29/12/2010 | 13,100 | -0.30 ▼ | -2.24 | 13,500 | 13,500 | 12,900 | 200,500 | 2,626,550,000 |
28/12/2010 | 13,400 | 0.50 ▲ | 3.88 | 13,100 | 13,500 | 12,900 | 359,800 | 4,821,320,000 |
27/12/2010 | 12,900 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,800 | 207,700 | 2,679,330,000 |
24/12/2010 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,700 | 290,700 | 3,750,030,000 |
23/12/2010 | 12,900 | -0.30 ▼ | -2.27 | 13,200 | 13,400 | 12,700 | 291,700 | 3,762,930,000 |
22/12/2010 | 13,200 | -0.30 ▼ | -2.22 | 13,800 | 13,800 | 13,100 | 249,600 | 3,294,720,000 |
21/12/2010 | 13,500 | 0.00 ■■ | 0.00 | 13,300 | 13,800 | 13,100 | 335,300 | 4,526,550,000 |
20/12/2010 | 13,500 | -0.50 ▼ | -3.57 | 14,000 | 14,300 | 13,400 | 362,600 | 4,895,100,000 |
17/12/2010 | 14,000 | 0.70 ▲ | 5.26 | 13,300 | 14,100 | 13,200 | 479,700 | 6,715,800,000 |
16/12/2010 | 13,300 | -0.60 ▼ | -4.32 | 13,700 | 13,700 | 13,200 | 892,300 | 11,867,590,000 |
15/12/2010 | 13,900 | -0.10 ▼ | -0.71 | 14,400 | 14,600 | 13,800 | 528,700 | 7,348,930,000 |
14/12/2010 | 14,000 | -1.00 ▼ | -6.67 | 15,500 | 15,500 | 14,000 | 1,063,100 | 14,883,400,000 |
13/12/2010 | 15,000 | 0.70 ▲ | 4.90 | 13,200 | 15,000 | 13,200 | 624,700 | 9,370,500,000 |
10/12/2010 | 14,300 | 0.70 ▲ | 5.15 | 13,900 | 14,300 | 13,700 | 996,900 | 14,255,670,000 |
09/12/2010 | 13,600 | 0.10 ▲ | 0.74 | 13,200 | 14,100 | 12,900 | 887,200 | 12,065,920,000 |
08/12/2010 | 13,500 | -0.70 ▼ | -4.93 | 13,700 | 14,300 | 13,500 | 711,800 | 9,609,300,000 |
07/12/2010 | 14,200 | -0.60 ▼ | -4.05 | 14,600 | 15,200 | 14,200 | 1,059,000 | 15,037,800,000 |
06/12/2010 | 14,800 | 0.30 ▲ | 2.07 | 15,000 | 15,500 | 14,500 | 1,583,100 | 23,429,880,000 |
03/12/2010 | 14,500 | 0.60 ▲ | 4.32 | 14,000 | 14,500 | 13,900 | 1,529,800 | 22,182,100,000 |
02/12/2010 | 13,900 | 0.60 ▲ | 4.51 | 13,600 | 14,200 | 13,000 | 1,070,500 | 14,879,950,000 |
01/12/2010 | 13,300 | -0.50 ▼ | -3.62 | 13,800 | 14,300 | 13,100 | 874,600 | 11,632,180,000 |
30/11/2010 | 13,800 | 0.50 ▲ | 3.76 | 13,300 | 13,800 | 13,300 | 1,091,600 | 15,064,080,000 |
29/11/2010 | 13,300 | 0.70 ▲ | 5.56 | 12,800 | 13,300 | 12,100 | 1,191,100 | 15,841,630,000 |
26/11/2010 | 12,600 | 0.60 ▲ | 5.00 | 12,000 | 12,700 | 11,900 | 987,800 | 12,446,280,000 |
25/11/2010 | 12,000 | 0.70 ▲ | 6.19 | 11,300 | 12,000 | 11,300 | 949,900 | 11,398,800,000 |
24/11/2010 | 11,300 | -0.10 ▼ | -0.88 | 11,200 | 11,600 | 11,000 | 282,300 | 3,189,990,000 |
23/11/2010 | 11,400 | 0.30 ▲ | 2.70 | 11,000 | 11,600 | 11,000 | 304,000 | 3,465,600,000 |
22/11/2010 | 11,100 | -0.20 ▼ | -1.77 | 11,100 | 11,200 | 10,800 | 216,400 | 2,402,040,000 |
19/11/2010 | 11,300 | -0.30 ▼ | -2.59 | 11,600 | 12,000 | 11,200 | 368,600 | 4,165,180,000 |
18/11/2010 | 11,600 | 0.60 ▲ | 5.45 | 11,200 | 11,600 | 11,000 | 599,100 | 6,949,560,000 |
17/11/2010 | 11,000 | 0.30 ▲ | 2.80 | 10,700 | 11,300 | 10,600 | 293,700 | 3,230,700,000 |
16/11/2010 | 10,700 | -0.20 ▼ | -1.83 | 10,600 | 11,200 | 10,500 | 320,300 | 3,427,210,000 |
15/11/2010 | 10,900 | -0.90 ▼ | -7.63 | 10,800 | 12,000 | 10,800 | 353,200 | 3,849,880,000 |
12/11/2010 | 11,800 | -0.40 ▼ | -3.28 | 12,000 | 12,000 | 11,500 | 378,900 | 4,471,020,000 |
11/11/2010 | 12,200 | -0.70 ▼ | -5.43 | 13,000 | 13,000 | 12,000 | 661,700 | 8,072,740,000 |
10/11/2010 | 12,900 | 0.00 ■■ | 0.00 | 12,600 | 13,100 | 12,600 | 218,400 | 2,817,360,000 |
09/11/2010 | 12,900 | -0.50 ▼ | -3.73 | 13,300 | 13,300 | 12,800 | 378,800 | 4,886,520,000 |
08/11/2010 | 13,400 | -0.60 ▼ | -4.29 | 13,900 | 13,900 | 13,300 | 233,800 | 3,132,920,000 |
05/11/2010 | 14,000 | 1.00 ▲ | 7.69 | 13,500 | 14,000 | 13,300 | 558,900 | 7,824,600,000 |
04/11/2010 | 13,000 | -0.10 ▼ | -0.76 | 12,600 | 13,400 | 12,200 | 204,300 | 2,655,900,000 |
03/11/2010 | 13,100 | -0.50 ▼ | -3.68 | 13,500 | 13,500 | 12,900 | 284,600 | 3,728,260,000 |
02/11/2010 | 13,600 | -0.20 ▼ | -1.45 | 13,800 | 14,000 | 13,400 | 294,600 | 4,006,560,000 |
01/11/2010 | 13,800 | -0.30 ▼ | -2.13 | 14,400 | 14,400 | 13,600 | 215,400 | 2,972,520,000 |
29/10/2010 | 14,100 | 0.20 ▲ | 1.44 | 14,100 | 14,200 | 13,500 | 157,700 | 2,223,570,000 |
28/10/2010 | 13,900 | -0.40 ▼ | -2.80 | 14,100 | 14,200 | 13,900 | 93,500 | 1,299,650,000 |
27/10/2010 | 14,300 | -0.40 ▼ | -2.72 | 15,000 | 15,000 | 14,100 | 290,800 | 4,158,440,000 |
26/10/2010 | 14,700 | 0.60 ▲ | 4.26 | 14,000 | 14,700 | 14,000 | 584,100 | 8,586,270,000 |
25/10/2010 | 14,100 | 0.20 ▲ | 1.44 | 13,500 | 14,200 | 13,400 | 367,600 | 5,183,160,000 |
22/10/2010 | 13,900 | -0.10 ▼ | -0.71 | 13,500 | 14,300 | 13,500 | 234,700 | 3,262,330,000 |
21/10/2010 | 14,000 | -0.30 ▼ | -2.10 | 13,300 | 14,700 | 13,300 | 394,900 | 5,528,600,000 |
20/10/2010 | 14,300 | -0.90 ▼ | -5.92 | 14,900 | 15,000 | 14,200 | 546,700 | 7,817,810,000 |
19/10/2010 | 15,200 | -0.30 ▼ | -1.94 | 15,600 | 15,600 | 14,900 | 270,600 | 4,113,120,000 |
18/10/2010 | 15,500 | -0.30 ▼ | -1.90 | 15,600 | 15,700 | 15,500 | 154,500 | 2,394,750,000 |
15/10/2010 | 15,800 | 0.10 ▲ | 0.64 | 15,900 | 15,900 | 15,600 | 196,400 | 3,103,120,000 |
14/10/2010 | 15,700 | -0.10 ▼ | -0.63 | 15,900 | 16,200 | 15,700 | 230,800 | 3,623,560,000 |
13/10/2010 | 15,800 | 0.10 ▲ | 0.64 | 15,800 | 16,000 | 15,500 | 222,400 | 3,513,920,000 |
12/10/2010 | 15,700 | -0.30 ▼ | -1.88 | 15,900 | 16,000 | 15,600 | 265,400 | 4,166,780,000 |
11/10/2010 | 16,000 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 15,700 | 206,900 | 3,310,400,000 |
08/10/2010 | 16,000 | -0.20 ▼ | -1.23 | 16,200 | 16,400 | 16,000 | 306,900 | 4,910,400,000 |
07/10/2010 | 16,200 | -0.80 ▼ | -4.71 | 16,400 | 16,900 | 16,100 | 163,900 | 2,655,180,000 |
06/10/2010 | 17,000 | 0.80 ▲ | 4.94 | 16,500 | 17,000 | 16,300 | 433,300 | 7,366,100,000 |
05/10/2010 | 16,200 | 0.10 ▲ | 0.62 | 16,000 | 16,500 | 15,600 | 374,500 | 6,066,900,000 |
04/10/2010 | 16,100 | -0.80 ▼ | -4.73 | 16,800 | 16,800 | 15,900 | 798,400 | 12,854,240,000 |
01/10/2010 | 16,900 | -0.30 ▼ | -1.74 | 17,300 | 17,400 | 16,800 | 197,600 | 3,339,440,000 |
30/09/2010 | 17,200 | 0.20 ▲ | 1.18 | 17,300 | 17,300 | 17,000 | 287,600 | 4,946,720,000 |
29/09/2010 | 17,000 | -0.60 ▼ | -3.41 | 17,700 | 17,700 | 17,000 | 262,300 | 4,459,100,000 |
28/09/2010 | 17,600 | -0.10 ▼ | -0.56 | 17,800 | 18,200 | 17,500 | 342,100 | 6,020,960,000 |
27/09/2010 | 17,700 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,500 | 239,100 | 4,232,070,000 |
24/09/2010 | 17,700 | 0.10 ▲ | 0.57 | 17,200 | 18,000 | 17,200 | 354,300 | 6,271,110,000 |
23/09/2010 | 17,600 | -0.30 ▼ | -1.68 | 17,600 | 17,800 | 17,100 | 407,100 | 7,164,960,000 |
22/09/2010 | 17,900 | -0.10 ▼ | -0.56 | 17,700 | 18,200 | 17,700 | 367,500 | 6,578,250,000 |
21/09/2010 | 18,000 | -0.50 ▼ | -2.70 | 18,400 | 18,700 | 17,800 | 550,700 | 9,912,600,000 |
20/09/2010 | 18,500 | 0.00 ■■ | 0.00 | 19,200 | 19,400 | 18,200 | 834,200 | 15,432,700,000 |
17/09/2010 | 18,500 | 1.00 ▲ | 5.71 | 17,400 | 18,500 | 17,400 | 1,085,400 | 20,079,900,000 |
16/09/2010 | 17,500 | 0.30 ▲ | 1.74 | 17,100 | 17,500 | 17,100 | 366,400 | 6,412,000,000 |
15/09/2010 | 17,200 | -0.70 ▼ | -3.91 | 18,000 | 18,000 | 17,000 | 536,300 | 9,224,360,000 |
14/09/2010 | 17,900 | 0.60 ▲ | 3.47 | 17,700 | 18,100 | 17,400 | 581,500 | 10,408,850,000 |
13/09/2010 | 17,300 | -0.90 ▼ | -4.95 | 18,200 | 18,200 | 17,300 | 1,321,000 | 22,853,300,000 |
10/09/2010 | 18,200 | -1.30 ▼ | -6.67 | 19,600 | 19,600 | 18,200 | 1,288,200 | 23,445,240,000 |
09/09/2010 | 19,500 | 0.40 ▲ | 2.09 | 19,300 | 20,000 | 19,000 | 952,800 | 18,579,600,000 |
08/09/2010 | 19,100 | -1.00 ▼ | -4.98 | 20,000 | 20,000 | 18,900 | 1,359,600 | 25,968,360,000 |
07/09/2010 | 20,100 | 0.20 ▲ | 1.01 | 21,000 | 21,200 | 19,400 | 1,970,600 | 39,609,060,000 |
06/09/2010 | 19,900 | 1.20 ▲ | 6.42 | 19,900 | 19,900 | 19,200 | 423,700 | 8,431,630,000 |
01/09/2010 | 18,700 | 1.00 ▲ | 5.65 | 17,900 | 18,700 | 17,800 | 1,811,000 | 33,865,700,000 |
31/08/2010 | 17,700 | 1.10 ▲ | 6.63 | 17,300 | 17,700 | 16,600 | 1,244,800 | 22,032,960,000 |
30/08/2010 | 16,600 | 0.90 ▲ | 5.73 | 16,000 | 16,600 | 16,000 | 290,000 | 4,814,000,000 |
27/08/2010 | 15,700 | -0.10 ▼ | -0.63 | 15,600 | 16,000 | 15,100 | 360,100 | 5,653,570,000 |
26/08/2010 | 15,800 | 0.50 ▲ | 3.27 | 15,700 | 16,300 | 15,200 | 558,400 | 8,822,720,000 |
25/08/2010 | 15,300 | -1.20 ▼ | -7.27 | 16,100 | 16,100 | 15,300 | 1,027,500 | 15,720,750,000 |
24/08/2010 | 16,500 | -0.70 ▼ | -4.07 | 17,000 | 17,000 | 16,300 | 719,600 | 11,873,400,000 |
23/08/2010 | 17,200 | -0.60 ▼ | -3.37 | 17,700 | 17,700 | 17,100 | 157,900 | 2,715,880,000 |
20/08/2010 | 17,800 | 0.10 ▲ | 0.56 | 17,500 | 18,000 | 17,100 | 489,100 | 8,705,980,000 |
19/08/2010 | 17,700 | -0.20 ▼ | -1.12 | 18,000 | 18,000 | 17,400 | 319,900 | 5,662,230,000 |
18/08/2010 | 17,900 | 0.20 ▲ | 1.13 | 18,000 | 18,900 | 17,700 | 803,600 | 14,384,440,000 |
17/08/2010 | 17,700 | -0.50 ▼ | -2.75 | 18,300 | 18,300 | 17,600 | 382,900 | 6,777,330,000 |
16/08/2010 | 18,200 | 0.80 ▲ | 4.60 | 17,300 | 18,200 | 17,200 | 856,200 | 15,582,840,000 |
13/08/2010 | 17,400 | 0.10 ▲ | 0.58 | 17,000 | 18,000 | 16,400 | 1,076,200 | 18,725,880,000 |
12/08/2010 | 17,300 | -1.30 ▼ | -6.99 | 18,600 | 18,600 | 17,300 | 752,600 | 13,019,980,000 |
11/08/2010 | 18,600 | 0.10 ▲ | 0.54 | 18,400 | 18,900 | 18,300 | 352,300 | 6,552,780,000 |
10/08/2010 | 18,500 | -1.00 ▼ | -5.13 | 19,400 | 19,600 | 18,100 | 613,700 | 11,353,450,000 |
09/08/2010 | 19,500 | 1.30 ▲ | 7.14 | 18,300 | 19,500 | 18,300 | 1,450,600 | 28,286,700,000 |
06/08/2010 | 18,200 | -0.40 ▼ | -2.15 | 18,700 | 18,700 | 18,200 | 361,300 | 6,575,660,000 |
05/08/2010 | 18,600 | -0.10 ▼ | -0.53 | 18,900 | 19,200 | 18,400 | 357,300 | 6,645,780,000 |
04/08/2010 | 18,700 | -0.80 ▼ | -4.10 | 19,600 | 19,600 | 18,500 | 495,700 | 9,269,590,000 |
03/08/2010 | 19,500 | -0.30 ▼ | -1.52 | 20,000 | 20,100 | 19,400 | 412,000 | 8,034,000,000 |
02/08/2010 | 19,800 | -0.40 ▼ | -1.98 | 20,200 | 20,200 | 19,700 | 303,600 | 6,011,280,000 |
30/07/2010 | 20,200 | 0.00 ■■ | 0.00 | 20,300 | 20,400 | 20,000 | 484,500 | 9,786,900,000 |
29/07/2010 | 20,200 | 0.20 ▲ | 1.00 | 20,500 | 20,500 | 19,900 | 494,800 | 9,994,960,000 |
28/07/2010 | 20,000 | -0.40 ▼ | -1.96 | 20,500 | 20,500 | 19,900 | 738,200 | 14,764,000,000 |
27/07/2010 | 20,400 | -0.40 ▼ | -1.92 | 21,000 | 21,100 | 20,400 | 552,300 | 11,266,920,000 |
26/07/2010 | 20,800 | -0.20 ▼ | -0.95 | 21,000 | 21,400 | 20,700 | 486,200 | 10,112,960,000 |
23/07/2010 | 21,000 | 0.40 ▲ | 1.94 | 21,000 | 21,100 | 20,600 | 374,000 | 7,854,000,000 |
22/07/2010 | 20,600 | -0.20 ▼ | -0.96 | 21,000 | 21,000 | 20,400 | 579,600 | 11,939,760,000 |
21/07/2010 | 20,800 | -0.30 ▼ | -1.42 | 21,300 | 21,300 | 20,700 | 778,600 | 16,194,880,000 |
20/07/2010 | 21,100 | -0.20 ▼ | -0.94 | 21,300 | 21,600 | 21,000 | 607,100 | 12,809,810,000 |
19/07/2010 | 21,300 | -0.40 ▼ | -1.84 | 21,500 | 21,700 | 21,100 | 604,000 | 12,865,200,000 |
16/07/2010 | 21,700 | -0.30 ▼ | -1.36 | 22,000 | 22,200 | 21,500 | 797,100 | 17,297,070,000 |
15/07/2010 | 22,000 | 0.50 ▲ | 2.33 | 21,300 | 22,700 | 21,000 | 2,042,700 | 44,939,400,000 |
14/07/2010 | 21,500 | 0.60 ▲ | 2.87 | 21,000 | 21,800 | 20,800 | 1,536,400 | 33,032,600,000 |
13/07/2010 | 20,900 | 0.50 ▲ | 2.45 | 20,600 | 21,000 | 20,400 | 560,000 | 11,704,000,000 |
12/07/2010 | 20,400 | 0.10 ▲ | 0.49 | 20,500 | 20,500 | 20,200 | 288,900 | 5,893,560,000 |
09/07/2010 | 20,300 | -0.20 ▼ | -0.98 | 20,900 | 20,900 | 20,300 | 339,500 | 6,891,850,000 |
08/07/2010 | 20,500 | 0.30 ▲ | 1.49 | 20,500 | 21,200 | 20,400 | 415,500 | 8,517,750,000 |
07/07/2010 | 20,200 | 0.10 ▲ | 0.50 | 20,400 | 20,600 | 20,100 | 356,200 | 7,195,240,000 |
06/07/2010 | 20,100 | -0.40 ▼ | -1.95 | 20,500 | 20,600 | 20,000 | 449,000 | 9,024,900,000 |
05/07/2010 | 20,500 | 0.20 ▲ | 0.99 | 20,300 | 20,700 | 20,300 | 385,600 | 7,904,800,000 |
02/07/2010 | 20,300 | -0.10 ▼ | -0.49 | 20,300 | 20,600 | 20,200 | 362,800 | 7,364,840,000 |
01/07/2010 | 20,400 | -0.10 ▼ | -0.49 | 20,600 | 20,600 | 20,100 | 274,200 | 5,593,680,000 |
30/06/2010 | 20,500 | -0.40 ▼ | -1.91 | 20,600 | 20,600 | 20,100 | 437,100 | 8,960,550,000 |
29/06/2010 | 20,900 | 0.10 ▲ | 0.48 | 20,800 | 21,500 | 20,800 | 592,800 | 12,389,520,000 |
28/06/2010 | 20,800 | 0.00 ■■ | 0.00 | 20,500 | 20,900 | 20,400 | 948,400 | 19,726,720,000 |
25/06/2010 | 20,800 | -0.40 ▼ | -1.89 | 21,200 | 21,300 | 20,600 | 600,800 | 12,496,640,000 |
24/06/2010 | 21,200 | 0.00 ■■ | 0.00 | 21,500 | 22,000 | 21,100 | 463,600 | 9,828,320,000 |
23/06/2010 | 21,200 | -0.30 ▼ | -1.40 | 21,500 | 21,500 | 21,000 | 506,600 | 10,739,920,000 |
22/06/2010 | 21,500 | 0.60 ▲ | 2.87 | 20,800 | 21,900 | 20,700 | 1,387,400 | 29,829,100,000 |
21/06/2010 | 20,900 | -0.10 ▼ | -0.48 | 20,800 | 21,000 | 20,700 | 600,800 | 12,556,720,000 |
18/06/2010 | 21,000 | 0.30 ▲ | 1.45 | 20,900 | 21,200 | 20,800 | 380,400 | 7,988,400,000 |
17/06/2010 | 20,700 | -0.60 ▼ | -2.82 | 21,500 | 21,500 | 20,700 | 326,200 | 6,752,340,000 |
16/06/2010 | 21,300 | 0.50 ▲ | 2.40 | 21,200 | 21,500 | 20,800 | 757,500 | 16,134,750,000 |
15/06/2010 | 20,800 | 0.10 ▲ | 0.48 | 20,600 | 20,900 | 20,500 | 557,800 | 11,602,240,000 |
14/06/2010 | 20,700 | 0.00 ■■ | 0.00 | 20,500 | 20,900 | 20,500 | 349,800 | 7,240,860,000 |
11/06/2010 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 21,200 | 20,600 | 519,100 | 10,745,370,000 |
10/06/2010 | 20,700 | 0.10 ▲ | 0.49 | 20,900 | 20,900 | 20,400 | 278,700 | 5,769,090,000 |
09/06/2010 | 20,600 | -0.30 ▼ | -1.44 | 20,800 | 21,200 | 20,400 | 327,500 | 6,746,500,000 |
08/06/2010 | 20,900 | 0.50 ▲ | 2.45 | 20,000 | 20,900 | 19,500 | 508,000 | 10,617,200,000 |
07/06/2010 | 20,400 | -0.90 ▼ | -4.23 | 21,200 | 21,200 | 20,000 | 1,182,000 | 24,112,800,000 |
04/06/2010 | 21,300 | -0.50 ▼ | -2.29 | 22,100 | 22,100 | 21,200 | 581,500 | 12,385,950,000 |
03/06/2010 | 21,800 | 0.00 ■■ | 0.00 | 22,000 | 22,800 | 21,700 | 483,700 | 10,544,660,000 |
02/06/2010 | 21,800 | -0.30 ▼ | -1.36 | 21,300 | 22,000 | 21,300 | 396,900 | 8,652,420,000 |
01/06/2010 | 22,100 | -0.30 ▼ | -1.34 | 22,400 | 22,400 | 21,500 | 675,400 | 14,926,340,000 |
31/05/2010 | 22,400 | -0.70 ▼ | -3.03 | 23,000 | 23,100 | 22,000 | 532,800 | 11,934,720,000 |
28/05/2010 | 23,100 | 1.30 ▲ | 5.96 | 22,600 | 23,100 | 22,500 | 1,294,100 | 29,893,710,000 |
27/05/2010 | 21,800 | 0.20 ▲ | 0.93 | 21,600 | 22,100 | 20,800 | 815,500 | 17,777,900,000 |
26/05/2010 | 21,600 | 1.60 ▲ | 8.00 | 20,200 | 21,600 | 20,000 | 1,020,800 | 22,049,280,000 |
25/05/2010 | 20,000 | -0.50 ▼ | -2.44 | 20,400 | 20,500 | 19,400 | 668,300 | 13,366,000,000 |
24/05/2010 | 20,500 | 0.40 ▲ | 1.99 | 20,300 | 20,700 | 20,000 | 693,200 | 14,210,600,000 |
21/05/2010 | 20,100 | -2.00 ▼ | -9.05 | 22,000 | 22,000 | 20,100 | 1,633,500 | 32,833,350,000 |
20/05/2010 | 22,100 | 0.10 ▲ | 0.45 | 22,000 | 22,600 | 20,600 | 1,292,500 | 28,564,250,000 |
19/05/2010 | 22,000 | -1.20 ▼ | -5.17 | 23,300 | 23,800 | 21,800 | 1,289,000 | 28,358,000,000 |
18/05/2010 | 23,200 | -0.20 ▼ | -0.85 | 24,000 | 24,200 | 23,000 | 984,800 | 22,847,360,000 |
17/05/2010 | 23,400 | -1.20 ▼ | -4.88 | 24,900 | 24,900 | 23,400 | 783,200 | 18,326,880,000 |
14/05/2010 | 24,600 | -0.20 ▼ | -0.81 | 25,000 | 25,000 | 24,400 | 583,200 | 14,346,720,000 |
13/05/2010 | 24,800 | 0.50 ▲ | 2.06 | 24,600 | 25,400 | 24,300 | 1,034,400 | 25,653,120,000 |
12/05/2010 | 24,300 | -1.20 ▼ | -4.71 | 26,000 | 26,000 | 24,000 | 1,742,500 | 42,342,750,000 |
11/05/2010 | 25,500 | -0.10 ▼ | -0.39 | 26,200 | 26,500 | 25,300 | 1,042,700 | 26,588,850,000 |
10/05/2010 | 25,600 | -0.40 ▼ | -1.54 | 26,100 | 26,900 | 25,100 | 1,225,500 | 31,372,800,000 |
07/05/2010 | 26,000 | -1.00 ▼ | -3.70 | 27,000 | 27,800 | 25,500 | 1,106,700 | 28,774,200,000 |
06/05/2010 | 27,000 | 1.50 ▲ | 5.88 | 25,500 | 27,000 | 25,300 | 2,199,000 | 59,373,000,000 |
05/05/2010 | 25,500 | -0.40 ▼ | -1.54 | 26,200 | 26,200 | 25,200 | 1,669,400 | 42,569,700,000 |
04/05/2010 | 25,900 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 25,600 | 1,155,000 | 29,914,500,000 |
29/04/2010 | 25,900 | 0.40 ▲ | 1.57 | 25,800 | 26,600 | 25,600 | 975,900 | 25,275,810,000 |
28/04/2010 | 25,500 | 0.10 ▲ | 0.39 | 25,800 | 25,800 | 25,100 | 739,800 | 18,864,900,000 |
27/04/2010 | 25,400 | -0.20 ▼ | -0.78 | 25,800 | 26,200 | 25,400 | 1,069,200 | 27,157,680,000 |
26/04/2010 | 26,200 | -0.30 ▼ | -1.13 | 26,600 | 26,700 | 26,100 | 785,200 | 20,572,240,000 |
22/04/2010 | 26,500 | -0.20 ▼ | -0.75 | 26,800 | 27,200 | 26,300 | 1,643,600 | 43,555,400,000 |
21/04/2010 | 26,700 | 0.20 ▲ | 0.75 | 26,500 | 26,900 | 26,100 | 1,489,900 | 39,780,330,000 |
20/04/2010 | 26,500 | 0.30 ▲ | 1.15 | 26,600 | 27,000 | 26,300 | 1,290,900 | 34,208,850,000 |
19/04/2010 | 26,200 | -0.60 ▼ | -2.24 | 27,200 | 27,300 | 26,100 | 1,623,000 | 42,522,600,000 |
16/04/2010 | 26,800 | -0.40 ▼ | -1.47 | 27,400 | 27,400 | 26,600 | 1,680,000 | 45,024,000,000 |
15/04/2010 | 27,200 | 0.40 ▲ | 1.49 | 26,900 | 27,600 | 26,800 | 1,598,200 | 43,471,040,000 |
14/04/2010 | 26,800 | 0.30 ▲ | 1.13 | 26,700 | 27,100 | 26,500 | 1,275,100 | 34,172,680,000 |
13/04/2010 | 26,500 | -0.10 ▼ | -0.38 | 26,400 | 27,400 | 26,300 | 1,783,900 | 47,273,350,000 |
12/04/2010 | 26,600 | -0.20 ▼ | -0.75 | 26,700 | 27,000 | 26,000 | 1,925,500 | 51,218,300,000 |
09/04/2010 | 26,800 | -0.80 ▼ | -2.90 | 27,500 | 27,800 | 26,300 | 1,831,400 | 49,081,520,000 |
08/04/2010 | 27,600 | 0.70 ▲ | 2.60 | 27,000 | 27,900 | 26,800 | 2,056,600 | 56,762,160,000 |
07/04/2010 | 26,900 | -0.40 ▼ | -1.47 | 27,600 | 27,900 | 26,800 | 2,137,600 | 57,501,440,000 |
06/04/2010 | 27,300 | 0.80 ▲ | 3.02 | 28,100 | 28,200 | 26,900 | 5,657,300 | 154,444,290,000 |
05/04/2010 | 26,500 | 1.60 ▲ | 6.43 | 25,500 | 26,500 | 25,000 | 1,268,700 | 33,620,550,000 |
02/04/2010 | 24,900 | -0.40 ▼ | -1.58 | 25,400 | 25,500 | 24,500 | 1,697,500 | 42,267,750,000 |
01/04/2010 | 25,300 | 0.40 ▲ | 1.61 | 24,900 | 25,900 | 24,600 | 802,500 | 20,303,250,000 |
31/03/2010 | 24,900 | -1.00 ▼ | -3.86 | 26,200 | 26,200 | 24,700 | 1,081,500 | 26,929,350,000 |
30/03/2010 | 25,900 | 0.10 ▲ | 0.39 | 26,700 | 26,800 | 25,400 | 2,047,300 | 53,025,070,000 |
29/03/2010 | 25,800 | 1.30 ▲ | 5.31 | 24,600 | 25,800 | 24,500 | 2,770,700 | 71,484,060,000 |
26/03/2010 | 24,500 | 0.60 ▲ | 2.51 | 24,600 | 24,700 | 23,800 | 835,300 | 20,464,850,000 |
25/03/2010 | 23,900 | -1.30 ▼ | -5.16 | 25,200 | 25,200 | 23,800 | 907,000 | 21,677,300,000 |
24/03/2010 | 25,200 | 0.90 ▲ | 3.70 | 25,000 | 25,300 | 24,500 | 1,398,300 | 35,237,160,000 |
23/03/2010 | 24,300 | -0.10 ▼ | -0.41 | 25,000 | 25,300 | 24,000 | 621,100 | 15,092,730,000 |
22/03/2010 | 24,400 | -1.00 ▼ | -3.94 | 25,200 | 25,300 | 24,300 | 757,100 | 18,473,240,000 |
19/03/2010 | 25,400 | -0.10 ▼ | -0.39 | 25,600 | 25,800 | 24,800 | 924,500 | 23,482,300,000 |
18/03/2010 | 25,500 | 1.40 ▲ | 5.81 | 24,200 | 25,700 | 23,900 | 1,322,200 | 33,716,100,000 |
17/03/2010 | 24,100 | -0.50 ▼ | -2.03 | 24,700 | 25,100 | 23,300 | 1,369,900 | 33,014,590,000 |
16/03/2010 | 24,600 | -1.20 ▼ | -4.65 | 26,000 | 26,300 | 24,500 | 1,789,800 | 44,029,080,000 |
15/03/2010 | 25,800 | -0.90 ▼ | -3.37 | 27,000 | 27,400 | 25,700 | 1,746,800 | 45,067,440,000 |
12/03/2010 | 26,700 | 0.00 ■■ | 0.00 | 27,000 | 27,200 | 26,500 | 1,318,500 | 35,203,950,000 |
11/03/2010 | 26,700 | 0.90 ▲ | 3.49 | 25,900 | 27,400 | 25,900 | 1,668,400 | 44,546,280,000 |
10/03/2010 | 25,800 | -0.30 ▼ | -1.15 | 26,000 | 26,400 | 25,400 | 1,779,000 | 45,898,200,000 |
09/03/2010 | 26,100 | -0.40 ▼ | -1.51 | 27,000 | 27,000 | 25,600 | 1,649,700 | 43,057,170,000 |
08/03/2010 | 26,500 | 0.90 ▲ | 3.52 | 25,500 | 27,000 | 25,400 | 1,711,700 | 45,360,050,000 |
05/03/2010 | 25,600 | 0.20 ▲ | 0.79 | 25,800 | 26,000 | 25,000 | 1,544,600 | 39,541,760,000 |
04/03/2010 | 25,400 | 0.10 ▲ | 0.40 | 25,800 | 26,400 | 25,000 | 1,215,700 | 30,878,780,000 |
03/03/2010 | 25,300 | 1.20 ▲ | 4.98 | 25,300 | 25,300 | 24,000 | 1,731,000 | 43,794,300,000 |
02/03/2010 | 24,100 | 1.20 ▲ | 5.24 | 22,900 | 24,100 | 22,700 | 3,336,300 | 80,404,830,000 |
01/03/2010 | 22,900 | 1.00 ▲ | 4.57 | 21,700 | 22,900 | 21,700 | 1,362,800 | 31,208,120,000 |
26/02/2010 | 21,900 | 0.20 ▲ | 0.92 | 22,000 | 22,000 | 21,300 | 751,600 | 16,460,040,000 |
25/02/2010 | 21,700 | -0.30 ▼ | -1.36 | 22,200 | 22,400 | 21,400 | 716,000 | 15,537,200,000 |
24/02/2010 | 22,000 | 0.30 ▲ | 1.38 | 21,300 | 22,200 | 21,000 | 597,600 | 13,147,200,000 |
23/02/2010 | 21,700 | -0.90 ▼ | -3.98 | 22,500 | 22,500 | 21,500 | 514,300 | 11,160,310,000 |
22/02/2010 | 22,600 | 0.30 ▲ | 1.35 | 23,000 | 23,200 | 22,500 | 634,600 | 14,341,960,000 |
12/02/2010 | 22,300 | 0.50 ▲ | 2.29 | 22,200 | 22,800 | 21,900 | 564,100 | 12,579,430,000 |
11/02/2010 | 21,800 | 0.00 ■■ | 0.00 | 21,600 | 22,100 | 21,200 | 785,300 | 17,119,540,000 |
10/02/2010 | 21,800 | 0.30 ▲ | 1.40 | 21,700 | 22,100 | 21,400 | 597,600 | 13,027,680,000 |
09/02/2010 | 21,500 | -0.80 ▼ | -3.59 | 22,000 | 22,000 | 21,300 | 557,500 | 11,986,250,000 |
08/02/2010 | 22,300 | -0.30 ▼ | -1.33 | 22,700 | 22,700 | 22,100 | 452,400 | 10,088,520,000 |
05/02/2010 | 22,600 | 0.20 ▲ | 0.89 | 22,300 | 23,100 | 21,700 | 2,091,800 | 47,274,680,000 |
04/02/2010 | 22,400 | 0.30 ▲ | 1.36 | 22,200 | 22,600 | 21,700 | 1,020,500 | 22,859,200,000 |
03/02/2010 | 22,100 | 0.10 ▲ | 0.45 | 22,500 | 22,500 | 21,600 | 534,800 | 11,819,080,000 |
02/02/2010 | 22,000 | -0.80 ▼ | -3.51 | 22,700 | 23,100 | 21,800 | 718,300 | 15,802,600,000 |
01/02/2010 | 22,800 | 0.40 ▲ | 1.79 | 22,300 | 23,200 | 22,100 | 1,103,900 | 25,168,920,000 |
29/01/2010 | 22,400 | 1.00 ▲ | 4.67 | 20,300 | 23,000 | 20,000 | 1,268,000 | 28,403,200,000 |
28/01/2010 | 21,400 | -0.60 ▼ | -2.73 | 22,100 | 22,200 | 21,300 | 1,137,800 | 24,348,920,000 |
27/01/2010 | 22,000 | -0.70 ▼ | -3.08 | 24,000 | 24,100 | 21,700 | 1,949,300 | 42,884,600,000 |
26/01/2010 | 22,700 | 1.20 ▲ | 5.58 | 22,500 | 22,700 | 22,000 | 546,600 | 12,407,820,000 |
25/01/2010 | 21,500 | 1.00 ▲ | 4.88 | 21,000 | 21,500 | 20,200 | 1,029,500 | 22,134,250,000 |
22/01/2010 | 20,500 | 0.20 ▲ | 0.99 | 19,500 | 21,000 | 19,200 | 980,000 | 20,090,000,000 |
21/01/2010 | 20,300 | -1.30 ▼ | -6.02 | 21,000 | 21,300 | 20,300 | 970,900 | 19,709,270,000 |
20/01/2010 | 21,600 | -1.60 ▼ | -6.90 | 23,200 | 23,500 | 21,600 | 2,121,100 | 45,815,760,000 |
19/01/2010 | 23,200 | -0.50 ▼ | -2.11 | 22,500 | 24,000 | 22,500 | 1,200,700 | 27,856,240,000 |
18/01/2010 | 23,700 | -1.50 ▼ | -5.95 | 25,000 | 25,000 | 23,700 | 454,000 | 10,759,800,000 |
15/01/2010 | 25,200 | 0.10 ▲ | 0.40 | 26,500 | 26,600 | 24,800 | 2,169,100 | 54,661,320,000 |
14/01/2010 | 25,100 | 1.60 ▲ | 6.81 | 22,000 | 25,100 | 22,000 | 5,040,100 | 126,506,510,000 |
13/01/2010 | 23,500 | -1.70 ▼ | -6.75 | 23,500 | 23,900 | 23,500 | 1,963,900 | 46,151,650,000 |
12/01/2010 | 25,200 | -1.30 ▼ | -4.91 | 25,200 | 25,200 | 25,200 | 60,700 | 1,529,640,000 |
11/01/2010 | 26,500 | -1.00 ▼ | -3.64 | 27,300 | 28,500 | 26,400 | 184,500 | 4,889,250,000 |
08/01/2010 | 27,500 | -0.50 ▼ | -1.79 | 29,000 | 29,500 | 26,800 | 208,600 | 5,736,500,000 |
07/01/2010 | 28,000 | -0.70 ▼ | -2.44 | 28,000 | 30,000 | 27,500 | 272,400 | 7,627,200,000 |
06/01/2010 | 28,700 | -1.30 ▼ | -4.33 | 31,400 | 31,400 | 28,700 | 327,100 | 9,387,770,000 |
05/01/2010 | 30,000 | 0.80 ▲ | 2.74 | 31,000 | 31,000 | 29,500 | 251,300 | 7,539,000,000 |
04/01/2010 | 29,200 | 1.80 ▲ | 6.57 | 29,200 | 29,200 | 27,300 | 61,900 | 1,807,480,000 |
31/12/2009 | 27,400 | 1.10 ▲ | 4.18 | 26,900 | 27,400 | 26,500 | 228,000 | 6,247,200,000 |
30/12/2009 | 26,300 | 1.80 ▲ | 7.35 | 24,000 | 26,400 | 24,000 | 199,200 | 5,238,960,000 |
29/12/2009 | 24,500 | -0.50 ▼ | -2.00 | 25,200 | 25,900 | 24,000 | 125,200 | 3,067,400,000 |
28/12/2009 | 25,000 | 1.60 ▲ | 6.84 | 25,000 | 25,000 | 23,400 | 333,100 | 8,327,500,000 |
25/12/2009 | 23,400 | 1.10 ▲ | 4.93 | 23,100 | 23,400 | 23,000 | 127,900 | 2,992,860,000 |
24/12/2009 | 22,300 | 1.10 ▲ | 5.19 | 21,200 | 22,300 | 20,500 | 227,900 | 5,082,170,000 |
23/12/2009 | 21,200 | 0.60 ▲ | 2.91 | 20,600 | 21,300 | 20,400 | 115,900 | 2,457,080,000 |
22/12/2009 | 20,600 | -0.20 ▼ | -0.96 | 22,200 | 22,200 | 20,500 | 135,800 | 2,797,480,000 |
21/12/2009 | 20,800 | 1.10 ▲ | 5.58 | 20,800 | 20,800 | 20,600 | 60,400 | 1,256,320,000 |
18/12/2009 | 19,700 | 0.70 ▲ | 3.68 | 19,000 | 19,700 | 19,000 | 91,000 | 1,792,700,000 |
17/12/2009 | 19,000 | 0.00 ■■ | 0.00 | 18,500 | 19,000 | 18,300 | 161,200 | 3,062,800,000 |
16/12/2009 | 19,000 | -1.00 ▼ | -5.00 | 21,000 | 21,300 | 19,000 | 102,500 | 1,947,500,000 |
15/12/2009 | 20,000 | -1.10 ▼ | -5.21 | 21,500 | 21,700 | 19,300 | 50,000 | 1,000,000,000 |
14/12/2009 | 21,100 | 1.40 ▲ | 7.11 | 19,800 | 21,100 | 19,400 | 186,200 | 3,928,820,000 |
11/12/2009 | 19,700 | -1.00 ▼ | -4.83 | 20,200 | 20,500 | 19,700 | 39,400 | 776,180,000 |
10/12/2009 | 20,700 | -1.50 ▼ | -6.76 | 21,200 | 22,500 | 20,700 | 180,700 | 3,740,490,000 |
09/12/2009 | 22,200 | -1.10 ▼ | -4.72 | 22,300 | 22,400 | 22,200 | 104,900 | 2,328,780,000 |
08/12/2009 | 23,300 | -1.30 ▼ | -5.28 | 24,900 | 25,500 | 23,000 | 83,000 | 1,933,900,000 |
07/12/2009 | 24,600 | -0.70 ▼ | -2.77 | 25,600 | 25,600 | 24,300 | 96,900 | 2,383,740,000 |
04/12/2009 | 25,300 | -0.20 ▼ | -0.78 | 25,700 | 25,900 | 24,400 | 82,800 | 2,094,840,000 |
03/12/2009 | 25,500 | -0.20 ▼ | -0.78 | 25,100 | 26,500 | 24,900 | 135,200 | 3,447,600,000 |
02/12/2009 | 25,700 | -1.70 ▼ | -6.20 | 28,000 | 28,200 | 25,600 | 81,700 | 2,099,690,000 |
01/12/2009 | 27,400 | 0.40 ▲ | 1.48 | 26,800 | 28,500 | 26,800 | 242,800 | 6,652,720,000 |
30/11/2009 | 27,000 | 1.30 ▲ | 5.06 | 24,200 | 27,000 | 24,200 | 157,400 | 4,249,800,000 |
27/11/2009 | 25,700 | -0.20 ▼ | -0.77 | 24,100 | 27,700 | 24,100 | 339,200 | 8,717,440,000 |
26/11/2009 | 25,900 | -1.80 ▼ | -6.50 | 26,000 | 26,000 | 25,900 | 55,700 | 1,442,630,000 |
25/11/2009 | 27,700 | -1.80 ▼ | -6.10 | 28,500 | 29,000 | 27,700 | 131,000 | 3,628,700,000 |
24/11/2009 | 29,500 | -1.70 ▼ | -5.45 | 31,600 | 31,600 | 29,400 | 161,900 | 4,776,050,000 |
23/11/2009 | 31,200 | -1.80 ▼ | -5.45 | 33,000 | 33,000 | 31,200 | 125,500 | 3,915,600,000 |
20/11/2009 | 33,000 | 0.10 ▲ | 0.30 | 35,000 | 35,000 | 32,500 | 358,700 | 11,837,100,000 |
19/11/2009 | 32,900 | 1.10 ▲ | 3.46 | 32,200 | 32,900 | 31,900 | 136,900 | 4,504,010,000 |
18/11/2009 | 31,800 | 1.80 ▲ | 6.00 | 30,200 | 31,800 | 29,500 | 308,900 | 9,823,020,000 |
17/11/2009 | 30,000 | 0.90 ▲ | 3.09 | 29,600 | 30,200 | 29,200 | 175,000 | 5,250,000,000 |
16/11/2009 | 29,100 | 0.00 ■■ | 0.00 | 29,000 | 30,000 | 29,000 | 166,500 | 4,845,150,000 |
13/11/2009 | 29,100 | -0.40 ▼ | -1.36 | 29,600 | 29,600 | 28,000 | 70,700 | 2,057,370,000 |
12/11/2009 | 29,500 | -0.10 ▼ | -0.34 | 29,500 | 30,000 | 29,000 | 95,500 | 2,817,250,000 |
11/11/2009 | 29,600 | 0.50 ▲ | 1.72 | 28,500 | 30,000 | 27,500 | 114,000 | 3,374,400,000 |
10/11/2009 | 29,100 | -1.70 ▼ | -5.52 | 31,500 | 31,500 | 29,000 | 108,000 | 3,142,800,000 |
09/11/2009 | 30,800 | -1.50 ▼ | -4.64 | 35,000 | 35,000 | 30,800 | 91,600 | 2,821,280,000 |
06/11/2009 | 32,300 | 0.60 ▲ | 1.89 | 33,300 | 33,300 | 32,000 | 192,600 | 6,220,980,000 |
05/11/2009 | 31,700 | 2.00 ▲ | 6.73 | 27,800 | 31,700 | 27,800 | 146,100 | 4,631,370,000 |
04/11/2009 | 29,700 | -0.70 ▼ | -2.30 | 28,800 | 31,200 | 28,700 | 154,900 | 4,600,530,000 |
03/11/2009 | 30,400 | -1.80 ▼ | -5.59 | 32,500 | 32,700 | 30,300 | 121,000 | 3,678,400,000 |
02/11/2009 | 32,200 | -2.70 ▼ | -7.74 | 33,600 | 34,000 | 32,200 | 156,500 | 5,039,300,000 |
30/10/2009 | 34,900 | 1.60 ▲ | 4.80 | 33,800 | 34,900 | 33,800 | 214,000 | 7,468,600,000 |
29/10/2009 | 33,300 | -1.70 ▼ | -4.86 | 35,000 | 35,000 | 32,100 | 172,600 | 5,747,580,000 |
28/10/2009 | 35,000 | 1.20 ▲ | 3.55 | 32,000 | 35,000 | 30,900 | 208,100 | 7,283,500,000 |
27/10/2009 | 33,800 | -1.50 ▼ | -4.25 | 33,200 | 35,000 | 33,000 | 266,400 | 9,004,320,000 |
26/10/2009 | 35,300 | -2.20 ▼ | -5.87 | 37,500 | 37,500 | 35,200 | 284,300 | 10,035,790,000 |
23/10/2009 | 37,500 | -1.90 ▼ | -4.82 | 40,500 | 40,500 | 37,300 | 353,000 | 13,237,500,000 |
22/10/2009 | 39,400 | -2.30 ▼ | -5.52 | 41,800 | 42,000 | 38,900 | 566,200 | 22,308,280,000 |
21/10/2009 | 41,700 | 0.20 ▲ | 0.48 | 43,800 | 43,800 | 40,500 | 351,900 | 14,674,230,000 |
20/10/2009 | 41,500 | 2.70 ▲ | 6.96 | 41,500 | 41,500 | 40,000 | 1,141,000 | 47,351,500,000 |
19/10/2009 | 38,800 | 2.50 ▲ | 6.89 | 38,800 | 38,800 | 38,800 | 88,400 | 3,429,920,000 |
16/10/2009 | 36,300 | 2.30 ▲ | 6.76 | 36,300 | 36,300 | 36,300 | 4,200 | 152,460,000 |
15/10/2009 | 34,000 | 2.00 ▲ | 6.25 | 34,000 | 34,000 | 34,000 | 13,300 | 452,200,000 |
14/10/2009 | 54,000 | 0.00 ■■ | 0.00 | 50,800 | 56,000 | 50,800 | 673,600 | 36,374,400,000 |
13/10/2009 | 54,000 | -3.20 ▼ | -5.59 | 57,000 | 57,000 | 54,000 | 537,300 | 29,014,200,000 |
12/10/2009 | 57,200 | -1.20 ▼ | -2.05 | 62,000 | 62,000 | 57,000 | 713,200 | 40,795,040,000 |
09/10/2009 | 58,400 | 2.40 ▲ | 4.29 | 59,400 | 59,400 | 56,500 | 544,100 | 31,775,440,000 |
08/10/2009 | 56,000 | 3.60 ▲ | 6.87 | 56,000 | 56,000 | 53,200 | 1,007,200 | 56,403,200,000 |
07/10/2009 | 52,400 | 3.60 ▲ | 7.38 | 52,400 | 52,400 | 52,400 | 80,200 | 4,202,480,000 |
06/10/2009 | 48,800 | -0.60 ▼ | -1.21 | 52,000 | 52,000 | 47,600 | 200,600 | 9,789,280,000 |
05/10/2009 | 49,400 | -2.60 ▼ | -5.00 | 51,500 | 52,500 | 48,000 | 239,400 | 11,826,360,000 |
02/10/2009 | 52,000 | -2.10 ▼ | -3.88 | 51,000 | 53,500 | 51,000 | 467,300 | 24,299,600,000 |
01/10/2009 | 54,100 | -3.60 ▼ | -6.24 | 58,000 | 58,000 | 54,100 | 279,900 | 15,142,590,000 |
30/09/2009 | 57,700 | 0.70 ▲ | 1.23 | 61,300 | 61,300 | 56,500 | 489,400 | 28,238,380,000 |
29/09/2009 | 57,000 | -3.00 ▼ | -5.00 | 59,600 | 60,000 | 55,500 | 384,100 | 21,893,700,000 |
28/09/2009 | 60,000 | 1.80 ▲ | 3.09 | 61,500 | 61,500 | 57,500 | 275,300 | 16,518,000,000 |
25/09/2009 | 58,200 | 4.20 ▲ | 7.78 | 54,400 | 58,200 | 53,500 | 441,600 | 25,701,120,000 |
24/09/2009 | 54,000 | -0.60 ▼ | -1.10 | 54,800 | 56,100 | 53,000 | 443,900 | 23,970,600,000 |
23/09/2009 | 54,600 | 0.50 ▲ | 0.92 | 57,000 | 57,200 | 53,400 | 451,000 | 24,624,600,000 |
22/09/2009 | 54,100 | 3.30 ▲ | 6.50 | 52,500 | 54,100 | 51,500 | 609,100 | 32,952,310,000 |
21/09/2009 | 50,800 | 2.10 ▲ | 4.31 | 49,900 | 50,800 | 48,500 | 195,100 | 9,911,080,000 |
18/09/2009 | 48,700 | 2.70 ▲ | 5.87 | 44,500 | 48,700 | 44,500 | 500,400 | 24,369,480,000 |
17/09/2009 | 46,000 | 1.30 ▲ | 2.91 | 45,000 | 46,400 | 44,800 | 321,400 | 14,784,400,000 |
16/09/2009 | 44,700 | 0.80 ▲ | 1.82 | 45,000 | 45,600 | 42,500 | 526,500 | 23,534,550,000 |
15/09/2009 | 43,900 | -2.60 ▼ | -5.59 | 46,000 | 46,000 | 43,200 | 708,700 | 31,111,930,000 |
14/09/2009 | 46,500 | 0.10 ▲ | 0.22 | 48,900 | 48,900 | 45,500 | 437,800 | 20,357,700,000 |
11/09/2009 | 46,400 | 3.00 ▲ | 6.91 | 46,400 | 46,400 | 44,000 | 684,800 | 31,774,720,000 |
10/09/2009 | 43,400 | 2.10 ▲ | 5.08 | 43,400 | 43,400 | 43,100 | 298,000 | 12,933,200,000 |
09/09/2009 | 41,300 | 2.20 ▲ | 5.63 | 39,000 | 41,300 | 38,800 | 705,700 | 29,145,410,000 |
08/09/2009 | 39,100 | 1.40 ▲ | 3.71 | 38,000 | 39,200 | 37,900 | 466,500 | 18,240,150,000 |
07/09/2009 | 37,700 | 1.70 ▲ | 4.72 | 36,000 | 38,000 | 35,600 | 504,800 | 19,030,960,000 |
04/09/2009 | 36,000 | -0.20 ▼ | -0.55 | 36,500 | 37,500 | 34,000 | 602,300 | 21,682,800,000 |
03/09/2009 | 36,200 | -2.00 ▼ | -5.24 | 37,200 | 37,700 | 35,800 | 405,000 | 14,661,000,000 |
01/09/2009 | 38,200 | -0.30 ▼ | -0.78 | 39,500 | 39,500 | 37,200 | 327,500 | 12,510,500,000 |
31/08/2009 | 38,500 | 2.30 ▲ | 6.35 | 36,800 | 38,500 | 36,800 | 448,200 | 17,255,700,000 |
28/08/2009 | 36,200 | 0.20 ▲ | 0.56 | 36,900 | 36,900 | 34,500 | 682,300 | 24,699,260,000 |
27/08/2009 | 36,000 | 1.60 ▲ | 4.65 | 36,300 | 36,400 | 34,000 | 470,800 | 16,948,800,000 |
26/08/2009 | 34,400 | 1.00 ▲ | 2.99 | 34,500 | 34,600 | 33,200 | 419,300 | 14,423,920,000 |
25/08/2009 | 33,400 | 2.50 ▲ | 8.09 | 31,300 | 33,400 | 30,400 | 795,400 | 26,566,360,000 |
24/08/2009 | 30,900 | -0.60 ▼ | -1.90 | 32,700 | 33,100 | 30,900 | 403,000 | 12,452,700,000 |
21/08/2009 | 31,500 | -1.00 ▼ | -3.08 | 34,600 | 34,600 | 31,000 | 668,100 | 21,045,150,000 |
20/08/2009 | 32,500 | 2.10 ▲ | 6.91 | 32,500 | 32,500 | 31,500 | 1,111,700 | 36,130,250,000 |
19/08/2009 | 30,400 | 1.30 ▲ | 4.47 | 30,400 | 30,400 | 28,500 | 141,000 | 4,286,400,000 |
18/08/2009 | 29,100 | 1.50 ▲ | 5.43 | 27,000 | 29,100 | 27,000 | 343,700 | 10,001,670,000 |
17/08/2009 | 27,600 | 0.20 ▲ | 0.73 | 27,300 | 28,000 | 26,200 | 480,000 | 13,248,000,000 |
14/08/2009 | 27,400 | -0.60 ▼ | -2.14 | 28,000 | 29,100 | 27,100 | 883,800 | 24,216,120,000 |
13/08/2009 | 28,000 | -0.10 ▼ | -0.36 | 29,900 | 29,900 | 27,000 | 1,027,300 | 28,764,400,000 |
12/08/2009 | 28,100 | 1.80 ▲ | 6.84 | 28,100 | 28,100 | 26,500 | 599,700 | 16,851,570,000 |
11/08/2009 | 26,300 | 1.70 ▲ | 6.91 | 26,300 | 26,300 | 25,800 | 1,102,200 | 28,987,860,000 |
10/08/2009 | 24,600 | 1.20 ▲ | 5.13 | 24,600 | 24,600 | 24,600 | 81,200 | 1,997,520,000 |
07/08/2009 | 23,400 | 1.40 ▲ | 6.36 | 22,500 | 23,400 | 21,800 | 732,100 | 17,131,140,000 |
06/08/2009 | 22,000 | 0.80 ▲ | 3.77 | 20,600 | 22,000 | 20,600 | 933,100 | 20,528,200,000 |
05/08/2009 | 21,200 | 0.70 ▲ | 3.41 | 20,000 | 21,200 | 19,900 | 451,000 | 9,561,200,000 |
04/08/2009 | 20,500 | 0.40 ▲ | 1.99 | 21,000 | 21,400 | 20,300 | 141,800 | 2,906,900,000 |
03/08/2009 | 20,100 | -0.70 ▼ | -3.37 | 21,000 | 21,700 | 19,900 | 100,300 | 2,016,030,000 |
31/07/2009 | 20,800 | 0.80 ▲ | 4.00 | 21,000 | 21,000 | 20,000 | 180,500 | 3,754,400,000 |
30/07/2009 | 20,000 | -0.70 ▼ | -3.38 | 20,500 | 20,800 | 19,700 | 248,500 | 4,970,000,000 |
29/07/2009 | 20,700 | 0.10 ▲ | 0.49 | 21,200 | 22,300 | 20,100 | 358,400 | 7,418,880,000 |
28/07/2009 | 20,600 | -0.60 ▼ | -2.83 | 22,000 | 22,000 | 20,500 | 357,300 | 7,360,380,000 |
27/07/2009 | 21,200 | 1.30 ▲ | 6.53 | 21,200 | 21,200 | 20,000 | 467,500 | 9,911,000,000 |
24/07/2009 | 19,900 | 0.80 ▲ | 4.19 | 19,900 | 19,900 | 19,900 | 77,500 | 1,542,250,000 |
23/07/2009 | 19,100 | 1.40 ▲ | 7.91 | 17,500 | 19,100 | 17,400 | 256,000 | 4,889,600,000 |
22/07/2009 | 17,700 | -0.10 ▼ | -0.56 | 18,000 | 18,100 | 17,600 | 50,000 | 885,000,000 |
21/07/2009 | 17,800 | 0.30 ▲ | 1.71 | 17,500 | 18,300 | 17,500 | 100,900 | 1,796,020,000 |
20/07/2009 | 17,500 | -0.70 ▼ | -3.85 | 18,000 | 18,000 | 17,100 | 189,800 | 3,321,500,000 |
17/07/2009 | 18,200 | -0.80 ▼ | -4.21 | 19,500 | 19,500 | 18,000 | 168,800 | 3,072,160,000 |
16/07/2009 | 19,000 | 0.80 ▲ | 4.40 | 19,200 | 19,300 | 18,700 | 199,400 | 3,788,600,000 |
15/07/2009 | 18,200 | 0.60 ▲ | 3.41 | 18,400 | 18,400 | 17,800 | 118,500 | 2,156,700,000 |
14/07/2009 | 17,600 | -0.40 ▼ | -2.22 | 18,600 | 18,900 | 17,000 | 244,300 | 4,299,680,000 |
13/07/2009 | 18,000 | -1.20 ▼ | -6.25 | 18,500 | 20,000 | 17,900 | 191,100 | 3,439,800,000 |
10/07/2009 | 19,200 | -0.80 ▼ | -4.00 | 20,300 | 20,300 | 18,900 | 243,200 | 4,669,440,000 |
09/07/2009 | 20,000 | -0.70 ▼ | -3.38 | 20,400 | 21,000 | 19,900 | 213,800 | 4,276,000,000 |
08/07/2009 | 20,700 | 0.70 ▲ | 3.50 | 21,300 | 21,300 | 19,500 | 344,500 | 7,131,150,000 |
07/07/2009 | 20,000 | 1.30 ▲ | 6.95 | 20,000 | 20,000 | 19,500 | 310,200 | 6,204,000,000 |
06/07/2009 | 18,700 | 0.50 ▲ | 2.75 | 18,400 | 18,700 | 18,400 | 197,300 | 3,689,510,000 |
03/07/2009 | 18,200 | -0.20 ▼ | -1.09 | 16,900 | 18,500 | 16,900 | 314,000 | 5,714,800,000 |
02/07/2009 | 18,400 | -0.60 ▼ | -3.16 | 17,700 | 19,500 | 17,700 | 309,800 | 5,700,320,000 |
01/07/2009 | 19,000 | -1.40 ▼ | -6.86 | 19,000 | 19,000 | 19,000 | 9,500 | 180,500,000 |
30/06/2009 | 20,400 | -1.00 ▼ | -4.67 | 22,000 | 22,200 | 20,400 | 71,100 | 1,450,440,000 |
29/06/2009 | 21,400 | -1.10 ▼ | -4.89 | 24,000 | 24,000 | 21,200 | 155,600 | 3,329,840,000 |
26/06/2009 | 22,500 | 1.20 ▲ | 5.63 | 23,600 | 23,600 | 21,000 | 289,200 | 6,507,000,000 |
25/06/2009 | 21,300 | -1.20 ▼ | -5.33 | 22,800 | 22,800 | 20,300 | 353,100 | 7,521,030,000 |
24/06/2009 | 22,500 | 1.40 ▲ | 6.64 | 19,700 | 22,500 | 19,700 | 631,400 | 14,206,500,000 |
23/06/2009 | 21,100 | -1.40 ▼ | -6.22 | 21,100 | 21,100 | 21,100 | 49,900 | 1,052,890,000 |
22/06/2009 | 22,500 | -1.20 ▼ | -5.06 | 24,800 | 24,800 | 22,500 | 127,500 | 2,868,750,000 |
19/06/2009 | 23,700 | -0.30 ▼ | -1.25 | 25,400 | 25,400 | 22,500 | 437,000 | 10,356,900,000 |
18/06/2009 | 24,000 | 0.70 ▲ | 3.00 | 23,900 | 24,000 | 22,600 | 624,200 | 14,980,800,000 |
17/06/2009 | 23,300 | -0.30 ▼ | -1.27 | 22,300 | 25,000 | 22,300 | 569,300 | 13,264,690,000 |
16/06/2009 | 23,600 | -1.90 ▼ | -7.45 | 25,000 | 25,000 | 23,600 | 402,200 | 9,491,920,000 |
15/06/2009 | 25,500 | 1.60 ▲ | 6.69 | 25,500 | 25,500 | 22,500 | 1,191,400 | 30,380,700,000 |
12/06/2009 | 23,900 | 1.50 ▲ | 6.70 | 23,900 | 23,900 | 23,900 | 55,600 | 1,328,840,000 |
11/06/2009 | 22,400 | 1.20 ▲ | 5.66 | 22,400 | 22,400 | 22,400 | 81,300 | 1,821,120,000 |
10/06/2009 | 21,200 | 1.30 ▲ | 6.53 | 21,200 | 21,200 | 20,100 | 1,834,700 | 38,895,640,000 |
09/06/2009 | 19,900 | 1.30 ▲ | 6.99 | 19,900 | 19,900 | 19,900 | 167,600 | 3,335,240,000 |
08/06/2009 | 18,600 | 1.20 ▲ | 6.90 | 18,600 | 18,600 | 18,600 | 16,400 | 305,040,000 |
05/06/2009 | 17,400 | 0.90 ▲ | 5.45 | 17,400 | 17,400 | 17,400 | 116,700 | 2,030,580,000 |
04/06/2009 | 16,500 | 1.10 ▲ | 7.14 | 15,500 | 16,500 | 15,500 | 394,500 | 6,509,250,000 |
03/06/2009 | 15,400 | -0.60 ▼ | -3.75 | 16,100 | 16,100 | 15,100 | 322,000 | 4,958,800,000 |
02/06/2009 | 16,000 | 0.50 ▲ | 3.23 | 16,500 | 16,500 | 15,500 | 508,800 | 8,140,800,000 |
01/06/2009 | 15,500 | 1.10 ▲ | 7.64 | 15,200 | 15,500 | 15,100 | 388,800 | 6,026,400,000 |
29/05/2009 | 14,400 | -0.10 ▼ | -0.69 | 13,700 | 15,300 | 13,500 | 499,400 | 7,191,360,000 |
28/05/2009 | 14,500 | -0.90 ▼ | -5.84 | 14,500 | 14,500 | 14,500 | 145,800 | 2,114,100,000 |
27/05/2009 | 15,400 | -1.10 ▼ | -6.67 | 17,000 | 17,000 | 15,400 | 718,400 | 11,063,360,000 |
26/05/2009 | 16,500 | 0.60 ▲ | 3.77 | 17,000 | 17,000 | 15,900 | 377,200 | 6,223,800,000 |
25/05/2009 | 15,900 | 1.00 ▲ | 6.71 | 15,900 | 15,900 | 15,100 | 170,500 | 2,710,950,000 |
22/05/2009 | 14,900 | 0.90 ▲ | 6.43 | 14,900 | 14,900 | 14,000 | 971,200 | 14,470,880,000 |
21/05/2009 | 14,000 | 0.90 ▲ | 6.87 | 14,000 | 14,000 | 13,800 | 1,836,300 | 25,708,200,000 |
20/05/2009 | 13,100 | 0.80 ▲ | 6.50 | 13,100 | 13,100 | 13,100 | 23,900 | 313,090,000 |
19/05/2009 | 12,300 | 0.80 ▲ | 6.96 | 12,300 | 12,300 | 12,300 | 23,600 | 290,280,000 |
18/05/2009 | 11,500 | 0.60 ▲ | 5.50 | 11,500 | 11,500 | 11,500 | 145,900 | 1,677,850,000 |
15/05/2009 | 10,900 | 0.60 ▲ | 5.83 | 10,700 | 10,900 | 10,500 | 840,500 | 9,161,450,000 |
14/05/2009 | 10,300 | -0.20 ▼ | -1.90 | 10,000 | 10,400 | 10,000 | 136,800 | 1,409,040,000 |
13/05/2009 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,900 | 10,300 | 151,900 | 1,594,950,000 |
12/05/2009 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,000 | 76,300 | 801,150,000 |
11/05/2009 | 10,500 | 0.30 ▲ | 2.94 | 10,500 | 10,900 | 10,200 | 250,900 | 2,634,450,000 |
08/05/2009 | 10,800 | -0.30 ▼ | -2.70 | 10,900 | 11,500 | 10,400 | 174,400 | 1,883,520,000 |
07/05/2009 | 11,100 | 0.30 ▲ | 2.78 | 10,800 | 11,400 | 10,800 | 113,800 | 1,263,180,000 |
06/05/2009 | 10,800 | -0.40 ▼ | -3.57 | 11,000 | 11,000 | 10,800 | 132,400 | 1,429,920,000 |
05/05/2009 | 11,200 | 0.20 ▲ | 1.82 | 11,700 | 11,700 | 11,100 | 331,100 | 3,708,320,000 |
04/05/2009 | 11,000 | 0.90 ▲ | 8.91 | 10,400 | 11,000 | 10,400 | 319,400 | 3,513,400,000 |
29/04/2009 | 10,100 | 0.10 ▲ | 1.00 | 10,000 | 10,900 | 9,600 | 106,400 | 1,074,640,000 |
28/04/2009 | 10,000 | 0.00 ■■ | 0.00 | 10,200 | 11,100 | 9,700 | 119,800 | 1,198,000,000 |
27/04/2009 | 10,000 | 0.10 ▲ | 1.01 | 11,100 | 11,100 | 9,700 | 80,600 | 806,000,000 |
24/04/2009 | 9,900 | 0.10 ▲ | 1.02 | 10,900 | 10,900 | 9,700 | 140,100 | 1,386,990,000 |
23/04/2009 | 9,800 | -0.20 ▼ | -2.00 | 10,500 | 10,500 | 9,800 | 128,600 | 1,260,280,000 |
22/04/2009 | 10,000 | 0.50 ▲ | 5.26 | 9,000 | 10,000 | 9,000 | 250,400 | 2,504,000,000 |
21/04/2009 | 9,500 | -0.60 ▼ | -5.94 | 9,400 | 9,800 | 9,400 | 179,200 | 1,702,400,000 |
20/04/2009 | 10,100 | -0.70 ▼ | -6.48 | 10,100 | 10,100 | 10,100 | 18,000 | 181,800,000 |
17/04/2009 | 10,800 | -0.50 ▼ | -4.42 | 10,800 | 11,500 | 10,800 | 297,600 | 3,214,080,000 |
16/04/2009 | 11,300 | 0.10 ▲ | 0.89 | 12,300 | 12,400 | 10,900 | 207,500 | 2,344,750,000 |
15/04/2009 | 11,200 | -0.90 ▼ | -7.44 | 12,700 | 12,700 | 11,100 | 208,200 | 2,331,840,000 |
14/04/2009 | 12,100 | 0.70 ▲ | 6.14 | 12,100 | 12,100 | 11,100 | 291,800 | 3,530,780,000 |
13/04/2009 | 11,400 | 0.60 ▲ | 5.56 | 11,400 | 11,400 | 11,000 | 240,300 | 2,739,420,000 |
10/04/2009 | 10,800 | 0.70 ▲ | 6.93 | 10,900 | 10,900 | 10,300 | 245,800 | 2,654,640,000 |
09/04/2009 | 10,100 | 0.30 ▲ | 3.06 | 10,500 | 10,700 | 9,700 | 157,900 | 1,594,790,000 |
08/04/2009 | 9,800 | -0.90 ▼ | -8.41 | 10,500 | 10,500 | 9,800 | 148,000 | 1,450,400,000 |
07/04/2009 | 10,700 | 0.40 ▲ | 3.88 | 10,900 | 10,900 | 9,800 | 336,500 | 3,600,550,000 |
03/04/2009 | 10,300 | 0.50 ▲ | 5.10 | 10,500 | 10,500 | 9,900 | 352,100 | 3,626,630,000 |
02/04/2009 | 9,800 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 9,500 | 275,000 | 2,695,000,000 |
01/04/2009 | 9,800 | 0.50 ▲ | 5.38 | 9,800 | 9,800 | 9,400 | 143,800 | 1,409,240,000 |
31/03/2009 | 9,300 | 0.30 ▲ | 3.33 | 9,000 | 9,400 | 8,700 | 177,600 | 1,651,680,000 |
30/03/2009 | 9,000 | 0.10 ▲ | 1.12 | 8,900 | 9,500 | 8,600 | 118,100 | 1,062,900,000 |
27/03/2009 | 8,900 | 0.50 ▲ | 5.95 | 8,700 | 8,900 | 8,600 | 475,000 | 4,227,500,000 |
26/03/2009 | 8,400 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,300 | 53,200 | 446,880,000 |
25/03/2009 | 8,400 | -0.20 ▼ | -2.33 | 8,600 | 8,600 | 8,200 | 40,400 | 339,360,000 |
24/03/2009 | 8,600 | 0.50 ▲ | 6.17 | 8,600 | 8,800 | 8,400 | 187,400 | 1,611,640,000 |
23/03/2009 | 8,100 | -0.20 ▼ | -2.41 | 8,600 | 8,600 | 8,100 | 83,700 | 677,970,000 |
20/03/2009 | 8,300 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,300 | 133,400 | 1,107,220,000 |
19/03/2009 | 8,300 | -0.70 ▼ | -7.78 | 9,100 | 9,200 | 8,200 | 64,400 | 534,520,000 |
18/03/2009 | 9,000 | 0.30 ▲ | 3.45 | 8,800 | 9,000 | 8,600 | 232,900 | 2,096,100,000 |
17/03/2009 | 8,700 | 0.40 ▲ | 4.82 | 8,400 | 8,700 | 8,400 | 160,700 | 1,398,090,000 |
16/03/2009 | 8,300 | -0.30 ▼ | -3.49 | 8,600 | 8,600 | 8,300 | 85,400 | 708,820,000 |
13/03/2009 | 8,600 | 0.30 ▲ | 3.61 | 9,000 | 9,200 | 8,500 | 192,700 | 1,657,220,000 |
12/03/2009 | 8,300 | -0.20 ▼ | -2.35 | 9,000 | 9,000 | 8,100 | 340,400 | 2,825,320,000 |
11/03/2009 | 8,500 | 0.50 ▲ | 6.25 | 8,500 | 8,500 | 8,500 | 41,700 | 354,450,000 |
10/03/2009 | 8,000 | 0.50 ▲ | 6.67 | 7,900 | 8,000 | 7,900 | 63,800 | 510,400,000 |
09/03/2009 | 7,500 | 0.30 ▲ | 4.17 | 7,300 | 7,500 | 7,300 | 108,900 | 816,750,000 |
06/03/2009 | 7,200 | -0.20 ▼ | -2.70 | 7,300 | 7,300 | 7,000 | 184,800 | 1,330,560,000 |
05/03/2009 | 7,400 | -0.20 ▼ | -2.63 | 7,600 | 7,700 | 7,400 | 24,600 | 182,040,000 |
04/03/2009 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,800 | 7,400 | 27,700 | 210,520,000 |
03/03/2009 | 7,500 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,300 | 67,300 | 504,750,000 |
02/03/2009 | 7,500 | 0.10 ▲ | 1.35 | 7,700 | 7,800 | 7,200 | 44,700 | 335,250,000 |
27/02/2009 | 7,400 | -0.30 ▼ | -3.90 | 7,500 | 7,800 | 7,200 | 146,400 | 1,083,360,000 |
26/02/2009 | 7,700 | -0.40 ▼ | -4.94 | 8,000 | 8,000 | 7,700 | 30,000 | 231,000,000 |
25/02/2009 | 8,100 | 0.30 ▲ | 3.85 | 8,100 | 8,200 | 7,900 | 49,200 | 398,520,000 |
24/02/2009 | 7,800 | -0.10 ▼ | -1.27 | 8,200 | 8,400 | 7,800 | 131,100 | 1,022,580,000 |
23/02/2009 | 7,900 | 0.10 ▲ | 1.28 | 8,100 | 8,400 | 7,800 | 66,900 | 528,510,000 |
20/02/2009 | 7,800 | 0.10 ▲ | 1.30 | 7,800 | 7,900 | 7,800 | 99,900 | 779,220,000 |
19/02/2009 | 7,700 | -0.10 ▼ | -1.28 | 7,800 | 8,000 | 7,600 | 34,600 | 266,420,000 |
18/02/2009 | 7,800 | -0.30 ▼ | -3.70 | 8,400 | 8,400 | 7,600 | 98,700 | 769,860,000 |
17/02/2009 | 8,100 | -0.30 ▼ | -3.57 | 8,200 | 8,500 | 8,000 | 88,000 | 712,800,000 |
16/02/2009 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,800 | 8,400 | 43,300 | 363,720,000 |
13/02/2009 | 8,500 | 0.30 ▲ | 3.66 | 8,500 | 8,800 | 8,300 | 115,800 | 984,300,000 |
12/02/2009 | 8,200 | 0.00 ■■ | 0.00 | 8,300 | 8,600 | 8,200 | 96,800 | 793,760,000 |
11/02/2009 | 8,200 | -0.40 ▼ | -4.65 | 8,200 | 8,400 | 8,000 | 42,900 | 351,780,000 |
10/02/2009 | 8,600 | -0.50 ▼ | -5.49 | 8,700 | 8,900 | 8,500 | 46,800 | 402,480,000 |
09/02/2009 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,400 | 9,000 | 63,700 | 579,670,000 |
06/02/2009 | 9,000 | 0.50 ▲ | 5.88 | 8,800 | 9,200 | 8,400 | 20,400 | 183,600,000 |
05/02/2009 | 8,500 | -0.50 ▼ | -5.56 | 9,000 | 9,000 | 8,500 | 32,300 | 274,550,000 |
04/02/2009 | 9,000 | -0.10 ▼ | -1.10 | 9,000 | 9,200 | 8,900 | 27,900 | 251,100,000 |
03/02/2009 | 9,100 | -0.40 ▼ | -4.21 | 9,500 | 9,600 | 9,000 | 85,200 | 775,320,000 |
02/02/2009 | 9,500 | -0.50 ▼ | -5.00 | 10,100 | 10,300 | 9,400 | 43,500 | 413,250,000 |
23/01/2009 | 10,000 | 0.10 ▲ | 1.01 | 9,900 | 10,100 | 9,900 | 19,100 | 191,000,000 |
22/01/2009 | 9,900 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 9,800 | 38,100 | 377,190,000 |
21/01/2009 | 9,900 | -0.20 ▼ | -1.98 | 10,200 | 10,300 | 9,800 | 12,300 | 121,770,000 |
20/01/2009 | 10,100 | -0.10 ▼ | -0.98 | 10,300 | 10,400 | 9,700 | 86,800 | 876,680,000 |
19/01/2009 | 10,200 | 0.20 ▲ | 2.00 | 10,200 | 10,400 | 9,900 | 111,100 | 1,133,220,000 |
16/01/2009 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 9,800 | 90,100 | 901,000,000 |
15/01/2009 | 10,000 | -0.30 ▼ | -2.91 | 10,000 | 10,000 | 9,900 | 36,100 | 361,000,000 |
14/01/2009 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,000 | 34,500 | 355,350,000 |
13/01/2009 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,300 | 9,800 | 93,900 | 957,780,000 |
12/01/2009 | 10,300 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,000 | 228,600 | 2,354,580,000 |
09/01/2009 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,300 | 20,300 | 209,090,000 |
08/01/2009 | 10,300 | -0.40 ▼ | -3.74 | 10,600 | 10,600 | 10,200 | 50,100 | 516,030,000 |
07/01/2009 | 10,700 | 0.50 ▲ | 4.90 | 10,700 | 10,800 | 10,500 | 164,300 | 1,758,010,000 |
06/01/2009 | 10,200 | 0.50 ▲ | 5.15 | 9,500 | 10,200 | 9,500 | 104,100 | 1,061,820,000 |
05/01/2009 | 9,700 | -0.20 ▼ | -2.02 | 9,800 | 9,900 | 9,300 | 90,700 | 879,790,000 |
02/01/2009 | 9,900 | -0.40 ▼ | -3.88 | 10,200 | 10,300 | 9,900 | 59,900 | 593,010,000 |
31/12/2008 | 10,300 | -0.10 ▼ | -0.96 | 10,600 | 10,700 | 10,100 | 70,100 | 722,030,000 |
30/12/2008 | 10,400 | -0.20 ▼ | -1.89 | 10,500 | 10,600 | 10,300 | 81,900 | 851,760,000 |
29/12/2008 | 10,600 | -0.20 ▼ | -1.85 | 10,700 | 10,900 | 10,100 | 58,300 | 617,980,000 |
26/12/2008 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 10,900 | 10,500 | 101,900 | 1,100,520,000 |
25/12/2008 | 10,600 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,100 | 167,200 | 1,772,320,000 |
24/12/2008 | 10,600 | -0.70 ▼ | -6.19 | 10,600 | 11,300 | 10,600 | 269,200 | 2,853,520,000 |
23/12/2008 | 11,300 | -0.50 ▼ | -4.24 | 11,300 | 11,500 | 11,300 | 29,500 | 333,350,000 |
22/12/2008 | 11,800 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 11,700 | 179,200 | 2,114,560,000 |
19/12/2008 | 11,800 | 0.70 ▲ | 6.31 | 11,800 | 11,800 | 11,400 | 441,100 | 5,204,980,000 |
18/12/2008 | 11,100 | 0.70 ▲ | 6.73 | 11,100 | 11,100 | 11,000 | 190,500 | 2,114,550,000 |
17/12/2008 | 10,400 | 0.60 ▲ | 6.12 | 10,200 | 10,400 | 10,200 | 538,100 | 5,596,240,000 |
16/12/2008 | 17,600 | -0.40 ▼ | -2.22 | 18,200 | 18,200 | 17,000 | 120,400 | 2,119,040,000 |
15/12/2008 | 18,000 | 1.00 ▲ | 5.88 | 17,500 | 18,200 | 16,800 | 150,200 | 2,703,600,000 |
12/12/2008 | 17,000 | -1.20 ▼ | -6.59 | 17,000 | 18,200 | 17,000 | 201,500 | 3,425,500,000 |
11/12/2008 | 18,200 | -0.90 ▼ | -4.71 | 18,200 | 18,500 | 18,200 | 76,800 | 1,397,760,000 |
10/12/2008 | 19,100 | -0.90 ▼ | -4.50 | 19,100 | 20,500 | 19,100 | 43,700 | 834,670,000 |
09/12/2008 | 20,000 | 0.10 ▲ | 0.50 | 21,100 | 21,100 | 18,600 | 180,600 | 3,612,000,000 |
08/12/2008 | 19,900 | 1.30 ▲ | 6.99 | 19,900 | 19,900 | 18,600 | 257,500 | 5,124,250,000 |
05/12/2008 | 18,600 | 0.90 ▲ | 5.08 | 17,500 | 18,600 | 17,500 | 33,100 | 615,660,000 |
04/12/2008 | 17,700 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 16,100 | 76,000 | 1,345,200,000 |