Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Thủy Sản MeKongMekong Fisheries Joint Stock Company
Mã CK: AAM 7 ▲ +0.24 (+3.43%) (cập nhật 06:30 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.mekongfish.vn/vn/index.aspx
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.mekongfish.vn/vn/index.aspx
AAM » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 21/11/2024 | 7,000 | 0.24 ▲ | 3.43 | 6,760 | 7,000 | 6,740 | 180 | 1,260,000 |
| 20/11/2024 | 6,760 | -0.24 ▼ | -3.55 | 7,000 | 6,990 | 6,530 | 940 | 6,354,400 |
| 19/11/2024 | 7,000 | 0.11 ▲ | 1.57 | 6,890 | 7,000 | 6,890 | 80 | 560,000 |
| 18/11/2024 | 6,890 | 0.19 ▲ | 2.76 | 6,700 | 7,000 | 6,700 | 690 | 4,754,100 |
| 15/11/2024 | 6,700 | -0.27 ▼ | -4.03 | 6,970 | 7,000 | 6,700 | 1,040 | 6,968,000 |
| 14/11/2024 | 6,970 | 0.27 ▲ | 3.87 | 6,700 | 7,100 | 6,700 | 860 | 5,994,200 |
| 13/11/2024 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 7,100 | 6,700 | 1,090 | 7,303,000 |
| 12/11/2024 | 6,700 | 0.11 ▲ | 1.64 | 6,590 | 6,700 | 6,250 | 820 | 5,494,000 |
| 11/11/2024 | 6,590 | -0.19 ▼ | -2.88 | 6,780 | 6,770 | 6,350 | 980 | 6,458,200 |
| 08/11/2024 | 6,780 | 0.08 ▲ | 1.18 | 6,700 | 6,800 | 6,500 | 430 | 2,915,400 |
| 07/11/2024 | 6,700 | 0.30 ▲ | 4.48 | 6,400 | 6,800 | 6,700 | 620 | 4,154,000 |
| 06/11/2024 | 6,400 | 0.09 ▲ | 1.41 | 6,310 | 6,400 | 6,000 | 620 | 3,968,000 |
| 05/11/2024 | 6,310 | -0.18 ▼ | -2.85 | 6,490 | 6,700 | 6,050 | 560 | 3,533,600 |
| 04/11/2024 | 6,490 | 0.01 ▲ | 0.15 | 6,480 | 6,920 | 6,480 | 380 | 2,466,200 |
| 01/11/2024 | 6,480 | -0.41 ▼ | -6.33 | 6,890 | 6,890 | 6,480 | 180 | 1,166,400 |
| 31/10/2024 | 6,890 | -0.06 ▼ | -0.87 | 6,950 | 6,900 | 6,650 | 790 | 5,443,100 |
| 30/10/2024 | 6,950 | -0.06 ▼ | -0.86 | 7,010 | 6,950 | 6,650 | 650 | 4,517,500 |
| 29/10/2024 | 7,010 | 0.00 ■■ | 0.00 | 7,010 | 7,010 | 7,010 | 1,530 | 10,725,300 |
| 28/10/2024 | 7,010 | 0.01 ▲ | 0.14 | 7,000 | 7,010 | 6,740 | 420 | 2,944,200 |
| 25/10/2024 | 7,000 | 0.35 ▲ | 5.00 | 6,650 | 7,000 | 6,680 | 800 | 5,600,000 |
| 24/10/2024 | 6,650 | -0.35 ▼ | -5.26 | 7,000 | 6,990 | 6,650 | 300 | 1,995,000 |
| 23/10/2024 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,840 | 1,600 | 11,200,000 |
| 22/10/2024 | 7,000 | 0.09 ▲ | 1.29 | 6,910 | 7,000 | 6,510 | 2,240 | 15,680,000 |
| 21/10/2024 | 6,910 | -0.23 ▼ | -3.33 | 7,140 | 7,130 | 6,910 | 360 | 2,487,600 |
| 18/10/2024 | 7,140 | 0.01 ▲ | 0.14 | 7,130 | 7,140 | 7,000 | 1,260 | 8,996,400 |
| 17/10/2024 | 7,130 | 0.08 ▲ | 1.12 | 7,050 | 7,200 | 6,900 | 5,880 | 41,924,400 |
| 16/10/2024 | 7,050 | 0.05 ▲ | 0.71 | 7,000 | 7,180 | 6,800 | 980 | 6,909,000 |
| 15/10/2024 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,120 | 7,000 | 1,020 | 7,140,000 |
| 14/10/2024 | 7,200 | -0.05 ▼ | -0.69 | 7,250 | 7,250 | 7,000 | 1,900 | 13,680,000 |
| 11/10/2024 | 7,250 | -0.18 ▼ | -2.48 | 7,430 | 7,430 | 6,910 | 1,970 | 14,282,500 |
| 10/10/2024 | 7,430 | -0.02 ▼ | -0.27 | 7,450 | 7,450 | 7,070 | 610 | 4,532,300 |
| 09/10/2024 | 7,450 | 0.24 ▲ | 3.22 | 7,210 | 7,450 | 7,450 | 30 | 223,500 |
| 08/10/2024 | 7,210 | -0.14 ▼ | -1.94 | 7,350 | 7,370 | 7,210 | 180 | 1,297,800 |
| 07/10/2024 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,550 | 7,350 | 4,700 | 34,545,000 |
| 04/10/2024 | 7,350 | -0.38 ▼ | -5.17 | 7,730 | 7,700 | 7,250 | 250 | 1,837,500 |
| 03/10/2024 | 7,730 | -0.02 ▼ | -0.26 | 7,750 | 7,740 | 7,300 | 390 | 3,014,700 |
| 02/10/2024 | 7,750 | -0.01 ▼ | -0.13 | 7,760 | 7,760 | 7,350 | 480 | 3,720,000 |
| 01/10/2024 | 7,760 | -0.02 ▼ | -0.26 | 7,780 | 7,770 | 7,430 | 460 | 3,569,600 |
| 30/09/2024 | 7,780 | 0.00 ■■ | 0.00 | 7,780 | 7,780 | 7,410 | 320 | 2,489,600 |
| 27/09/2024 | 7,780 | -0.02 ▼ | -0.26 | 7,800 | 7,800 | 7,600 | 240 | 1,867,200 |
| 26/09/2024 | 7,800 | -0.04 ▼ | -0.51 | 7,840 | 7,800 | 7,610 | 1,120 | 8,736,000 |
| 25/09/2024 | 7,840 | -0.04 ▼ | -0.51 | 7,880 | 7,880 | 7,450 | 140 | 1,097,600 |
| 24/09/2024 | 7,880 | 0.28 ▲ | 3.55 | 7,600 | 7,880 | 7,090 | 1,150 | 9,062,000 |
| 20/09/2024 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,540 | 30 | 228,000 |
| 19/09/2024 | 7,600 | 0.30 ▲ | 3.95 | 7,300 | 7,600 | 7,300 | 400 | 3,040,000 |
| 18/09/2024 | 7,300 | -0.15 ▼ | -2.05 | 7,450 | 7,950 | 7,010 | 330 | 2,409,000 |
| 17/09/2024 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,450 | 7,400 | 310 | 2,309,500 |
| 16/09/2024 | 7,450 | 0.05 ▲ | 0.67 | 7,400 | 7,490 | 6,960 | 90 | 670,500 |
| 13/09/2024 | 7,400 | 0.12 ▲ | 1.62 | 7,280 | 7,500 | 7,270 | 460 | 3,404,000 |
| 12/09/2024 | 7,280 | 0.00 ■■ | 0.00 | 7,280 | 7,280 | 6,910 | 50 | 364,000 |
| 11/09/2024 | 7,280 | 0.28 ▲ | 3.85 | 7,000 | 7,350 | 7,050 | 990 | 7,207,200 |
| 10/09/2024 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 6,810 | 40 | 280,000 |
| 09/09/2024 | 6,800 | -0.30 ▼ | -4.41 | 7,100 | 7,000 | 6,620 | 730 | 4,964,000 |
| 06/09/2024 | 7,100 | -0.25 ▼ | -3.52 | 7,350 | 7,350 | 7,100 | 120 | 852,000 |
| 05/09/2024 | 7,350 | 0.24 ▲ | 3.27 | 7,110 | 7,390 | 7,110 | 280 | 2,058,000 |
| 04/09/2024 | 7,110 | -0.14 ▼ | -1.97 | 7,250 | 7,220 | 7,100 | 190 | 1,350,900 |
| 30/08/2024 | 7,250 | 0.00 ■■ | 0.00 | 7,250 | 7,250 | 7,130 | 190 | 1,377,500 |
| 29/08/2024 | 7,250 | -0.05 ▼ | -0.69 | 7,300 | 7,300 | 7,250 | 80 | 580,000 |
| 28/08/2024 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,300 | 7,300 | 200 | 1,460,000 |
| 26/08/2024 | 7,400 | -0.02 ▼ | -0.27 | 7,420 | 7,420 | 7,400 | 170 | 1,258,000 |
| 23/08/2024 | 7,420 | 0.02 ▲ | 0.27 | 7,400 | 7,450 | 7,420 | 80 | 593,600 |
| 22/08/2024 | 7,400 | -0.08 ▼ | -1.08 | 7,480 | 7,480 | 7,220 | 170 | 1,258,000 |
| 21/08/2024 | 7,480 | -0.12 ▼ | -1.60 | 7,600 | 7,600 | 7,480 | 410 | 3,066,800 |
| 20/08/2024 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,590 | 70 | 532,000 |
| 19/08/2024 | 7,600 | -0.05 ▼ | -0.66 | 7,650 | 7,650 | 7,120 | 1,410 | 10,716,000 |
| 16/08/2024 | 7,650 | -0.25 ▼ | -3.27 | 7,900 | 7,650 | 7,350 | 290 | 2,218,500 |
| 15/08/2024 | 7,900 | 0.41 ▲ | 5.19 | 7,490 | 7,990 | 7,900 | 90 | 711,000 |
| 14/08/2024 | 7,490 | 0.19 ▲ | 2.54 | 7,300 | 7,490 | 7,280 | 390 | 2,921,100 |
| 13/08/2024 | 7,300 | 0.28 ▲ | 3.84 | 7,020 | 7,480 | 7,300 | 70 | 511,000 |
| 12/08/2024 | 7,020 | -0.44 ▼ | -6.27 | 7,460 | 7,500 | 7,000 | 340 | 2,386,800 |
| 09/08/2024 | 7,460 | 0.00 ■■ | 0.00 | 7,460 | 7,470 | 7,460 | 170 | 1,268,200 |
| 08/08/2024 | 7,460 | 0.01 ▲ | 0.13 | 7,450 | 7,690 | 7,460 | 40 | 298,400 |
| 07/08/2024 | 7,450 | 0.01 ▲ | 0.13 | 7,440 | 7,690 | 7,450 | 80 | 596,000 |
| 06/08/2024 | 7,440 | -0.08 ▼ | -1.08 | 7,520 | 7,520 | 7,440 | 70 | 520,800 |
| 05/08/2024 | 7,520 | -0.17 ▼ | -2.26 | 7,690 | 7,600 | 7,520 | 320 | 2,406,400 |
| 02/08/2024 | 7,690 | -0.10 ▼ | -1.30 | 7,790 | 7,700 | 7,400 | 160 | 1,230,400 |
| 01/08/2024 | 7,790 | -0.06 ▼ | -0.77 | 7,850 | 7,840 | 7,790 | 290 | 2,259,100 |
| 31/07/2024 | 7,850 | 0.05 ▲ | 0.64 | 7,800 | 7,850 | 7,800 | 20 | 157,000 |
| 30/07/2024 | 7,800 | -0.14 ▼ | -1.79 | 7,940 | 7,940 | 7,700 | 1,190 | 9,282,000 |
| 29/07/2024 | 7,940 | -0.06 ▼ | -0.76 | 8,000 | 8,000 | 7,800 | 970 | 7,701,800 |
| 26/07/2024 | 8,000 | -0.05 ▼ | -0.63 | 8,050 | 8,040 | 8,000 | 460 | 3,680,000 |
| 25/07/2024 | 8,050 | -0.05 ▼ | -0.62 | 8,100 | 8,070 | 8,050 | 490 | 3,944,500 |
| 24/07/2024 | 8,100 | -0.15 ▼ | -1.85 | 8,250 | 8,390 | 8,100 | 700 | 5,670,000 |
| 23/07/2024 | 8,250 | 0.18 ▲ | 2.18 | 8,070 | 8,250 | 7,510 | 850 | 7,012,500 |
| 22/07/2024 | 8,070 | -0.03 ▼ | -0.37 | 8,100 | 8,070 | 8,060 | 30 | 242,100 |
| 19/07/2024 | 8,100 | -0.12 ▼ | -1.48 | 8,220 | 8,300 | 8,070 | 5,100 | 41,310,000 |
| 18/07/2024 | 8,220 | -0.15 ▼ | -1.82 | 8,370 | 8,370 | 8,100 | 730 | 6,000,600 |
| 17/07/2024 | 8,370 | 0.32 ▲ | 3.82 | 8,050 | 8,500 | 8,060 | 5,020 | 42,017,400 |
| 16/07/2024 | 8,050 | -0.05 ▼ | -0.62 | 8,100 | 8,100 | 8,050 | 120 | 966,000 |
| 15/07/2024 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,200 | 8,100 | 480 | 3,888,000 |
| 12/07/2024 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,300 | 8,050 | 220 | 1,804,000 |
| 11/07/2024 | 8,300 | -0.08 ▼ | -0.96 | 8,380 | 8,400 | 8,300 | 160 | 1,328,000 |
| 10/07/2024 | 8,380 | -0.09 ▼ | -1.07 | 8,470 | 8,470 | 8,100 | 270 | 2,262,600 |
| 09/07/2024 | 8,470 | 0.32 ▲ | 3.78 | 8,150 | 8,500 | 8,300 | 1,190 | 10,079,300 |
| 08/07/2024 | 8,150 | 0.04 ▲ | 0.49 | 8,110 | 8,210 | 8,150 | 1,270 | 10,350,500 |
| 05/07/2024 | 8,110 | 0.00 ■■ | 0.00 | 8,110 | 8,110 | 8,100 | 130 | 1,054,300 |
| 04/07/2024 | 8,110 | 0.08 ▲ | 0.99 | 8,030 | 8,110 | 7,500 | 480 | 3,892,800 |
| 03/07/2024 | 8,030 | 0.03 ▲ | 0.37 | 8,000 | 8,190 | 8,000 | 440 | 3,533,200 |
| 02/07/2024 | 8,000 | -0.12 ▼ | -1.50 | 8,120 | 8,120 | 8,000 | 400 | 3,200,000 |
| 01/07/2024 | 8,120 | -0.13 ▼ | -1.60 | 8,250 | 8,250 | 8,100 | 260 | 2,111,200 |
| 28/06/2024 | 8,250 | 0.10 ▲ | 1.21 | 8,150 | 8,350 | 8,000 | 150 | 1,237,500 |
| 27/06/2024 | 8,150 | 0.10 ▲ | 1.23 | 8,050 | 8,380 | 8,050 | 390 | 3,178,500 |
| 26/06/2024 | 8,050 | -0.29 ▼ | -3.60 | 8,340 | 8,330 | 8,050 | 320 | 2,576,000 |
| 25/06/2024 | 8,340 | 0.24 ▲ | 2.88 | 8,100 | 8,380 | 8,100 | 280 | 2,335,200 |
| 24/06/2024 | 8,100 | -0.19 ▼ | -2.35 | 8,290 | 8,370 | 7,710 | 1,320 | 10,692,000 |
| 21/06/2024 | 8,290 | -0.10 ▼ | -1.21 | 8,390 | 8,390 | 8,290 | 560 | 4,642,400 |
| 20/06/2024 | 8,390 | -0.01 ▼ | -0.12 | 8,400 | 8,400 | 8,150 | 890 | 7,467,100 |
| 19/06/2024 | 8,400 | -0.01 ▼ | -0.12 | 8,410 | 8,450 | 8,400 | 380 | 3,192,000 |
| 18/06/2024 | 8,410 | -0.19 ▼ | -2.26 | 8,600 | 8,600 | 8,350 | 240 | 2,018,400 |
| 17/06/2024 | 8,600 | -0.05 ▼ | -0.58 | 8,650 | 8,650 | 8,600 | 230 | 1,978,000 |
| 14/06/2024 | 8,650 | -0.03 ▼ | -0.35 | 8,680 | 8,690 | 8,600 | 790 | 6,833,500 |
| 13/06/2024 | 8,680 | 0.08 ▲ | 0.92 | 8,600 | 8,680 | 8,600 | 780 | 6,770,400 |
| 12/06/2024 | 8,600 | -0.08 ▼ | -0.93 | 8,680 | 8,680 | 8,500 | 270 | 2,322,000 |
| 11/06/2024 | 8,680 | -0.02 ▼ | -0.23 | 8,700 | 8,700 | 8,560 | 320 | 2,777,600 |
| 10/06/2024 | 8,700 | 0.01 ▲ | 0.11 | 8,690 | 8,700 | 8,690 | 1,010 | 8,787,000 |
| 07/06/2024 | 8,690 | 0.00 ■■ | 0.00 | 8,690 | 8,690 | 8,660 | 520 | 4,518,800 |
| 06/06/2024 | 8,690 | 0.00 ■■ | 0.00 | 8,690 | 8,690 | 8,670 | 870 | 7,560,300 |
| 05/06/2024 | 8,690 | 0.00 ■■ | 0.00 | 8,690 | 8,700 | 8,690 | 1,660 | 14,425,400 |
| 04/06/2024 | 8,690 | -0.01 ▼ | -0.12 | 8,700 | 8,700 | 8,650 | 240 | 2,085,600 |
| 03/06/2024 | 8,700 | 0.35 ▲ | 4.02 | 8,350 | 8,700 | 8,410 | 450 | 3,915,000 |
| 31/05/2024 | 8,350 | -0.40 ▼ | -4.79 | 8,750 | 8,700 | 8,310 | 100 | 835,000 |
| 30/05/2024 | 8,750 | 0.00 ■■ | 0.00 | 8,750 | 8,750 | 8,650 | 350 | 3,062,500 |
| 29/05/2024 | 8,750 | 0.00 ■■ | 0.00 | 8,750 | 8,750 | 8,740 | 690 | 6,037,500 |
| 28/05/2024 | 8,750 | -0.06 ▼ | -0.69 | 8,810 | 8,800 | 8,700 | 650 | 5,687,500 |
| 27/05/2024 | 8,810 | -0.06 ▼ | -0.68 | 8,870 | 8,870 | 8,800 | 430 | 3,788,300 |
| 24/05/2024 | 8,870 | 0.07 ▲ | 0.79 | 8,800 | 8,890 | 8,700 | 650 | 5,765,500 |
| 23/05/2024 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,990 | 8,800 | 150 | 1,320,000 |
| 22/05/2024 | 8,800 | 0.12 ▲ | 1.36 | 8,680 | 8,830 | 8,690 | 390 | 3,432,000 |
| 21/05/2024 | 8,680 | -0.14 ▼ | -1.61 | 8,820 | 8,790 | 8,680 | 260 | 2,256,800 |
| 20/05/2024 | 8,820 | -0.08 ▼ | -0.91 | 8,900 | 8,900 | 8,810 | 230 | 2,028,600 |
| 17/05/2024 | 8,900 | 0.30 ▲ | 3.37 | 8,600 | 8,900 | 8,610 | 250 | 2,225,000 |
| 16/05/2024 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,500 | 770 | 6,622,000 |
| 15/05/2024 | 8,600 | -0.40 ▼ | -4.65 | 9,000 | 9,000 | 8,600 | 80 | 688,000 |
| 13/05/2024 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,900 | 160 | 1,440,000 |
| 10/05/2024 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,540 | 50,000 | 445,000,000 |
| 09/05/2024 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,420 | 300 | 2,670,000 |
| 08/05/2024 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,900 | 160 | 1,424,000 |
| 02/05/2024 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 130 | 1,157,000 |
| 26/04/2024 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,800 | 70 | 623,000 |
| 25/04/2024 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 9,000 | 30 | 270,000 |
| 24/04/2024 | 8,800 | -0.20 ▼ | -2.27 | 9,000 | 9,090 | 8,800 | 460 | 4,048,000 |
| 23/04/2024 | 9,000 | 0.15 ▲ | 1.67 | 8,850 | 9,000 | 8,850 | 100 | 900,000 |
| 22/04/2024 | 8,850 | 0.05 ▲ | 0.56 | 8,800 | 8,850 | 8,800 | 70 | 619,500 |
| 19/04/2024 | 8,800 | -0.20 ▼ | -2.27 | 9,000 | 9,000 | 8,800 | 240 | 2,112,000 |
| 17/04/2024 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 350 | 3,150,000 |
| 16/04/2024 | 9,000 | -0.12 ▼ | -1.33 | 9,120 | 9,120 | 9,000 | 310 | 2,790,000 |
| 15/04/2024 | 9,120 | -0.03 ▼ | -0.33 | 9,150 | 9,120 | 8,880 | 300 | 2,736,000 |
| 12/04/2024 | 9,150 | 0.00 ■■ | 0.00 | 9,150 | 9,200 | 9,150 | 100 | 915,000 |
| 11/04/2024 | 9,150 | 0.10 ▲ | 1.09 | 9,050 | 9,150 | 9,010 | 650 | 5,947,500 |
| 10/04/2024 | 9,050 | -0.15 ▼ | -1.66 | 9,200 | 9,200 | 9,050 | 110 | 995,500 |
| 09/04/2024 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,000 | 190 | 1,748,000 |
| 08/04/2024 | 9,100 | -0.17 ▼ | -1.87 | 9,270 | 9,100 | 9,070 | 160 | 1,456,000 |
| 05/04/2024 | 9,280 | -0.02 ▼ | -0.22 | 9,300 | 9,280 | 9,280 | 50 | 464,000 |
| 04/04/2024 | 9,300 | -0.05 ▼ | -0.54 | 9,350 | 9,340 | 9,140 | 200 | 1,860,000 |
| 03/04/2024 | 9,350 | 0.29 ▲ | 3.10 | 9,060 | 9,350 | 9,060 | 170 | 1,589,500 |
| 02/04/2024 | 9,060 | -0.24 ▼ | -2.65 | 9,300 | 9,290 | 9,020 | 60 | 543,600 |
| 01/04/2024 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 150 | 1,395,000 |
| 29/03/2024 | 9,300 | -0.16 ▼ | -1.72 | 9,460 | 9,450 | 9,300 | 550 | 5,115,000 |
| 28/03/2024 | 9,460 | -0.02 ▼ | -0.21 | 9,480 | 9,470 | 9,000 | 340 | 3,216,400 |
| 27/03/2024 | 9,480 | -0.02 ▼ | -0.21 | 9,500 | 9,480 | 9,120 | 370 | 3,507,600 |
| 26/03/2024 | 9,500 | 0.35 ▲ | 3.68 | 9,150 | 9,500 | 9,150 | 130 | 1,235,000 |
| 25/03/2024 | 9,150 | -0.25 ▼ | -2.73 | 9,400 | 9,350 | 9,150 | 200 | 1,830,000 |
| 22/03/2024 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,290 | 470 | 4,418,000 |
| 21/03/2024 | 9,300 | -0.05 ▼ | -0.54 | 9,350 | 9,500 | 9,300 | 260 | 2,418,000 |
| 20/03/2024 | 9,350 | 0.22 ▲ | 2.35 | 9,130 | 9,400 | 9,200 | 600 | 5,610,000 |
| 19/03/2024 | 9,130 | 0.10 ▲ | 1.10 | 9,030 | 9,130 | 9,050 | 170 | 1,552,100 |
| 18/03/2024 | 9,030 | -0.14 ▼ | -1.55 | 9,170 | 9,150 | 9,010 | 840 | 7,585,200 |
| 15/03/2024 | 9,170 | 0.02 ▲ | 0.22 | 9,150 | 9,200 | 9,150 | 110 | 1,008,700 |
| 14/03/2024 | 9,150 | -0.05 ▼ | -0.55 | 9,200 | 9,210 | 9,150 | 220 | 2,013,000 |
| 13/03/2024 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,190 | 370 | 3,404,000 |
| 12/03/2024 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,400 | 9,200 | 190 | 1,748,000 |
| 11/03/2024 | 9,400 | -0.04 ▼ | -0.43 | 9,440 | 9,440 | 9,350 | 1,220 | 11,468,000 |
| 08/03/2024 | 9,440 | 0.24 ▲ | 2.54 | 9,200 | 9,460 | 9,190 | 1,420 | 13,404,800 |
| 07/03/2024 | 9,200 | 0.47 ▲ | 5.11 | 8,730 | 9,200 | 9,150 | 270 | 2,484,000 |
| 06/03/2024 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,050 | 350 | 3,290,000 |
| 05/03/2024 | 9,400 | -0.09 ▼ | -0.96 | 9,490 | 9,490 | 9,400 | 210 | 1,974,000 |
| 04/03/2024 | 9,490 | -0.04 ▼ | -0.42 | 9,530 | 9,630 | 9,450 | 830 | 7,876,700 |
| 01/03/2024 | 9,530 | 0.20 ▲ | 2.10 | 9,330 | 9,580 | 9,330 | 120 | 1,143,600 |
| 29/02/2024 | 9,330 | -0.24 ▼ | -2.57 | 9,570 | 9,680 | 9,300 | 400 | 3,732,000 |
| 28/02/2024 | 9,570 | -0.12 ▼ | -1.25 | 9,690 | 9,680 | 9,020 | 860 | 8,230,200 |
| 27/02/2024 | 9,690 | -0.11 ▼ | -1.14 | 9,800 | 9,800 | 9,350 | 720 | 6,976,800 |
| 26/02/2024 | 9,800 | 0.52 ▲ | 5.31 | 9,280 | 9,920 | 9,280 | 1,710 | 16,758,000 |
| 23/02/2024 | 9,280 | 0.08 ▲ | 0.86 | 9,200 | 9,600 | 9,280 | 610 | 5,660,800 |
| 22/02/2024 | 9,200 | 0.04 ▲ | 0.43 | 9,160 | 9,800 | 8,900 | 810 | 7,452,000 |
| 21/02/2024 | 9,160 | 0.01 ▲ | 0.11 | 9,150 | 9,160 | 9,160 | 10 | 91,600 |
| 20/02/2024 | 9,150 | 0.12 ▲ | 1.31 | 9,030 | 9,190 | 9,040 | 380 | 3,477,000 |
| 19/02/2024 | 9,030 | 0.02 ▲ | 0.22 | 9,010 | 9,200 | 9,020 | 210 | 1,896,300 |
| 16/02/2024 | 9,010 | 0.01 ▲ | 0.11 | 9,000 | 9,030 | 9,010 | 70 | 630,700 |
| 15/02/2024 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,190 | 9,000 | 650 | 5,850,000 |
| 07/02/2024 | 9,000 | 0.27 ▲ | 3.00 | 8,730 | 9,200 | 9,000 | 300 | 2,700,000 |
| 06/02/2024 | 8,730 | -0.45 ▼ | -5.15 | 9,180 | 9,200 | 8,700 | 200 | 1,746,000 |
| 05/02/2024 | 9,180 | 0.27 ▲ | 2.94 | 8,910 | 9,180 | 8,910 | 90 | 826,200 |
| 02/02/2024 | 8,910 | 0.00 ■■ | 0.00 | 8,910 | 8,920 | 8,910 | 80 | 712,800 |
| 01/02/2024 | 8,910 | 0.01 ▲ | 0.11 | 8,900 | 8,910 | 8,910 | 30 | 267,300 |
| 31/01/2024 | 8,900 | -0.40 ▼ | -4.49 | 9,300 | 9,300 | 8,900 | 40 | 356,000 |
| 30/01/2024 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 9,300 | 9,100 | 250 | 2,325,000 |
| 29/01/2024 | 9,100 | 0.04 ▲ | 0.44 | 9,060 | 9,430 | 9,070 | 490 | 4,459,000 |
| 19/01/2024 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,010 | 9,000 | 640 | 5,760,000 |
| 18/01/2024 | 9,000 | -0.20 ▼ | -2.22 | 9,200 | 9,200 | 9,000 | 540 | 4,860,000 |
| 17/01/2024 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 200 | 1,840,000 |
| 16/01/2024 | 9,200 | -0.34 ▼ | -3.70 | 9,540 | 9,540 | 8,930 | 130 | 1,196,000 |
| 15/01/2024 | 9,540 | -0.02 ▼ | -0.21 | 9,560 | 9,540 | 9,540 | 10 | 95,400 |
| 12/01/2024 | 9,560 | -0.01 ▼ | -0.10 | 9,570 | 9,560 | 9,490 | 150 | 1,434,000 |
| 11/01/2024 | 9,570 | 0.27 ▲ | 2.82 | 9,300 | 9,590 | 9,300 | 290 | 2,775,300 |
| 10/01/2024 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 330 | 3,069,000 |
| 09/01/2024 | 9,300 | 0.01 ▲ | 0.11 | 9,290 | 9,660 | 9,000 | 760 | 7,068,000 |
| 08/01/2024 | 9,290 | -0.06 ▼ | -0.65 | 9,350 | 9,350 | 9,290 | 160 | 1,486,400 |
| 05/01/2024 | 9,350 | 0.00 ■■ | 0.00 | 9,350 | 9,350 | 9,350 | 20 | 187,000 |
| 04/01/2024 | 9,350 | -0.04 ▼ | -0.43 | 9,390 | 9,390 | 9,050 | 210 | 1,963,500 |
| 03/01/2024 | 9,390 | 0.06 ▲ | 0.64 | 9,330 | 9,400 | 8,830 | 40 | 375,600 |
| 02/01/2024 | 9,330 | 0.00 ■■ | 0.00 | 9,330 | 9,400 | 9,330 | 130 | 1,212,900 |
| 29/12/2023 | 9,330 | -0.03 ▼ | -0.32 | 9,360 | 9,400 | 8,900 | 320 | 2,985,600 |
| 28/12/2023 | 9,360 | 0.26 ▲ | 2.78 | 9,100 | 9,360 | 9,100 | 340 | 3,182,400 |
| 27/12/2023 | 9,100 | -0.27 ▼ | -2.97 | 9,370 | 9,370 | 9,100 | 220 | 2,002,000 |
| 26/12/2023 | 9,370 | -0.02 ▼ | -0.21 | 9,390 | 9,390 | 9,300 | 270 | 2,529,900 |
| 25/12/2023 | 9,390 | 0.19 ▲ | 2.02 | 9,200 | 9,390 | 9,210 | 200 | 1,878,000 |
| 22/12/2023 | 9,200 | -0.35 ▼ | -3.80 | 9,550 | 9,590 | 9,130 | 120 | 1,104,000 |
| 21/12/2023 | 9,550 | -0.10 ▼ | -1.05 | 9,650 | 9,650 | 9,140 | 340 | 3,247,000 |
| 20/12/2023 | 9,650 | 0.01 ▲ | 0.10 | 9,640 | 9,650 | 9,640 | 100 | 965,000 |
| 19/12/2023 | 9,640 | -0.11 ▼ | -1.14 | 9,750 | 9,790 | 9,490 | 80 | 771,200 |
| 18/12/2023 | 9,750 | 0.05 ▲ | 0.51 | 9,700 | 9,750 | 9,230 | 90 | 877,500 |
| 15/12/2023 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,700 | 9,200 | 130 | 1,261,000 |
| 14/12/2023 | 9,600 | 0.03 ▲ | 0.31 | 9,570 | 9,600 | 9,030 | 200 | 1,920,000 |
| 13/12/2023 | 9,570 | 0.00 ■■ | 0.00 | 9,570 | 0 | 0 | 100 | 957,000 |
| 12/12/2023 | 9,570 | 0.00 ■■ | 0.00 | 9,570 | 9,580 | 9,570 | 170 | 1,626,900 |
| 11/12/2023 | 9,570 | -0.01 ▼ | -0.10 | 9,580 | 9,600 | 9,570 | 710 | 6,794,700 |
| 08/12/2023 | 9,580 | -0.01 ▼ | -0.10 | 9,590 | 9,590 | 9,250 | 540 | 5,173,200 |
| 07/12/2023 | 9,590 | 0.00 ■■ | 0.00 | 9,590 | 9,590 | 9,310 | 60 | 575,400 |
| 06/12/2023 | 9,590 | 0.00 ■■ | 0.00 | 9,590 | 9,590 | 9,170 | 550 | 5,274,500 |
| 05/12/2023 | 9,590 | 0.19 ▲ | 1.98 | 9,400 | 9,600 | 9,500 | 40 | 383,600 |
| 04/12/2023 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,750 | 9,400 | 250 | 2,350,000 |
| 01/12/2023 | 9,400 | -0.20 ▼ | -2.13 | 9,600 | 9,880 | 9,400 | 60 | 564,000 |
| 30/11/2023 | 9,880 | 0.28 ▲ | 2.83 | 9,600 | 9,880 | 9,400 | 140 | 1,383,200 |
| 29/11/2023 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,550 | 160 | 1,536,000 |
| 28/11/2023 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,200 | 280 | 2,716,000 |
| 27/11/2023 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 50 | 485,000 |
| 24/11/2023 | 9,700 | -0.27 ▼ | -2.78 | 9,970 | 9,970 | 9,700 | 220 | 2,134,000 |
| 23/11/2023 | 9,970 | 0.18 ▲ | 1.81 | 9,790 | 9,970 | 9,790 | 440 | 4,386,800 |
| 22/11/2023 | 9,790 | 0.09 ▲ | 0.92 | 9,700 | 9,890 | 9,600 | 420 | 4,111,800 |
| 21/11/2023 | 9,700 | 0.15 ▲ | 1.55 | 9,550 | 9,950 | 9,420 | 460 | 4,462,000 |
| 20/11/2023 | 9,550 | -0.65 ▼ | -6.81 | 10,200 | 9,790 | 9,490 | 540 | 5,157,000 |
| 17/11/2023 | 10,200 | 0.32 ▲ | 3.14 | 9,880 | 10,400 | 9,510 | 1,090 | 11,118,000 |
| 16/11/2023 | 9,880 | -0.12 ▼ | -1.21 | 10,000 | 10,000 | 9,310 | 840 | 8,299,200 |
| 15/11/2023 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,200 | 9,300 | 990 | 9,900,000 |
| 14/11/2023 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 10,000 | 9,650 | 920 | 8,924,000 |
| 13/11/2023 | 9,900 | 0.45 ▲ | 4.55 | 9,450 | 10,100 | 9,450 | 860 | 8,514,000 |
| 10/11/2023 | 9,450 | -0.15 ▼ | -1.59 | 9,600 | 9,540 | 9,450 | 640 | 6,048,000 |
| 09/11/2023 | 9,600 | 0.05 ▲ | 0.52 | 9,550 | 9,670 | 9,550 | 550 | 5,280,000 |
| 08/11/2023 | 9,550 | -0.04 ▼ | -0.42 | 9,590 | 9,550 | 9,010 | 370 | 3,533,500 |
| 07/11/2023 | 9,590 | -0.06 ▼ | -0.63 | 9,650 | 9,590 | 9,500 | 130 | 1,246,700 |
| 06/11/2023 | 9,650 | 0.00 ■■ | 0.00 | 9,650 | 0 | 0 | 0 | 0 |
| 03/11/2023 | 9,260 | -0.48 ▼ | -5.18 | 9,740 | 9,260 | 9,240 | 270 | 2,500,200 |
| 02/11/2023 | 9,740 | 0.34 ▲ | 3.49 | 9,400 | 9,840 | 9,010 | 470 | 4,577,800 |
| 01/11/2023 | 9,400 | 0.23 ▲ | 2.45 | 9,170 | 9,700 | 8,900 | 1,130 | 10,622,000 |
| 31/10/2023 | 9,170 | -0.61 ▼ | -6.65 | 9,780 | 9,770 | 9,140 | 190 | 1,742,300 |
| 30/10/2023 | 9,780 | -0.09 ▼ | -0.92 | 9,870 | 9,870 | 9,780 | 50 | 489,000 |
| 27/10/2023 | 9,870 | 0.15 ▲ | 1.52 | 9,720 | 9,900 | 9,870 | 60 | 592,200 |
| 26/10/2023 | 9,720 | -0.73 ▼ | -7.51 | 10,450 | 9,800 | 9,720 | 730 | 7,095,600 |
| 25/10/2023 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,500 | 9,800 | 1,030 | 10,763,500 |
| 24/10/2023 | 10,500 | 0.60 ▲ | 5.71 | 9,900 | 10,500 | 9,250 | 1,440 | 15,120,000 |
| 23/10/2023 | 9,900 | -0.65 ▼ | -6.57 | 10,550 | 10,650 | 9,830 | 1,400 | 13,860,000 |
| 20/10/2023 | 10,550 | -0.35 ▼ | -3.32 | 10,900 | 10,800 | 10,150 | 4,290 | 45,259,500 |
| 19/10/2023 | 10,900 | 0.40 ▲ | 3.67 | 10,500 | 11,000 | 10,200 | 1,890 | 20,601,000 |
| 18/10/2023 | 10,500 | 0.15 ▲ | 1.43 | 10,350 | 11,000 | 10,200 | 2,180 | 22,890,000 |
| 17/10/2023 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,400 | 10,200 | 110 | 1,138,500 |
| 16/10/2023 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,400 | 10,350 | 70 | 724,500 |
| 13/10/2023 | 10,350 | -0.15 ▼ | -1.45 | 10,500 | 10,350 | 10,350 | 130 | 1,345,500 |
| 12/10/2023 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,300 | 570 | 5,985,000 |
| 11/10/2023 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,700 | 10,500 | 250 | 2,625,000 |
| 10/10/2023 | 10,600 | 0.25 ▲ | 2.36 | 10,350 | 10,700 | 10,400 | 90 | 954,000 |
| 09/10/2023 | 10,350 | 0.15 ▲ | 1.45 | 10,200 | 10,600 | 10,350 | 150 | 1,552,500 |
| 06/10/2023 | 10,200 | -0.40 ▼ | -3.92 | 10,600 | 10,600 | 10,150 | 1,200 | 12,240,000 |
| 05/10/2023 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,900 | 10,500 | 400 | 4,240,000 |
| 04/10/2023 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 11,200 | 10,100 | 340 | 3,570,000 |
| 03/10/2023 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,450 | 90 | 945,000 |
| 02/10/2023 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,400 | 500 | 5,300,000 |
| 29/09/2023 | 10,500 | -0.35 ▼ | -3.33 | 10,850 | 10,800 | 10,300 | 320 | 3,360,000 |
| 28/09/2023 | 10,850 | 0.60 ▲ | 5.53 | 10,250 | 10,850 | 10,150 | 150 | 1,627,500 |
| 27/09/2023 | 10,250 | 0.05 ▲ | 0.49 | 10,200 | 10,900 | 10,200 | 1,850 | 18,962,500 |
| 26/09/2023 | 10,200 | -0.35 ▼ | -3.43 | 10,550 | 10,900 | 10,200 | 660 | 6,732,000 |
| 22/09/2023 | 10,600 | -0.30 ▼ | -2.83 | 10,900 | 10,900 | 10,550 | 1,870 | 19,822,000 |
| 21/09/2023 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,000 | 10,800 | 460 | 5,014,000 |
| 20/09/2023 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,900 | 10,600 | 850 | 9,180,000 |
| 19/09/2023 | 10,700 | 0.05 ▲ | 0.47 | 10,650 | 10,700 | 10,550 | 960 | 10,272,000 |
| 18/09/2023 | 10,650 | 0.05 ▲ | 0.47 | 10,600 | 10,750 | 10,600 | 410 | 4,366,500 |
| 15/09/2023 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 11,000 | 10,600 | 890 | 9,434,000 |
| 14/09/2023 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,700 | 10,600 | 1,520 | 16,112,000 |
| 13/09/2023 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 11,000 | 10,700 | 1,050 | 11,235,000 |
| 12/09/2023 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,650 | 800 | 8,560,000 |
| 11/09/2023 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,050 | 10,700 | 1,210 | 12,947,000 |
| 08/09/2023 | 11,000 | 0.25 ▲ | 2.27 | 10,750 | 11,000 | 10,900 | 1,710 | 18,810,000 |
| 07/09/2023 | 10,750 | 0.05 ▲ | 0.47 | 10,700 | 10,900 | 10,700 | 610 | 6,557,500 |
| 06/09/2023 | 10,700 | -0.25 ▼ | -2.34 | 10,950 | 11,100 | 10,700 | 780 | 8,346,000 |
| 05/09/2023 | 10,950 | 0.15 ▲ | 1.37 | 10,800 | 10,950 | 10,600 | 860 | 9,417,000 |
| 31/08/2023 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,800 | 10,500 | 1,570 | 16,956,000 |
| 30/08/2023 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,100 | 10,700 | 670 | 7,303,000 |
| 29/08/2023 | 11,100 | -0.05 ▼ | -0.45 | 11,150 | 11,300 | 10,800 | 1,070 | 11,877,000 |
| 28/08/2023 | 11,150 | 0.35 ▲ | 3.14 | 10,800 | 11,200 | 10,950 | 2,810 | 31,331,500 |
| 25/08/2023 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 11,000 | 10,700 | 3,950 | 42,660,000 |
| 24/08/2023 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,300 | 700 | 7,490,000 |
| 23/08/2023 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,500 | 10,000 | 230 | 2,415,000 |
| 22/08/2023 | 10,450 | 0.15 ▲ | 1.44 | 10,300 | 10,500 | 9,700 | 310 | 3,239,500 |
| 21/08/2023 | 10,300 | -0.40 ▼ | -3.88 | 10,700 | 10,650 | 10,000 | 550 | 5,665,000 |
| 18/08/2023 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,700 | 9,890 | 1,670 | 17,869,000 |
| 17/08/2023 | 10,600 | -0.20 ▼ | -1.89 | 10,800 | 10,900 | 10,600 | 1,660 | 17,596,000 |
| 16/08/2023 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 810 | 8,748,000 |
| 15/08/2023 | 10,700 | 0.05 ▲ | 0.47 | 10,650 | 10,800 | 10,600 | 360 | 3,852,000 |
| 14/08/2023 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,700 | 10,600 | 830 | 8,839,500 |
| 11/08/2023 | 10,700 | -0.05 ▼ | -0.47 | 10,750 | 10,800 | 10,700 | 460 | 4,922,000 |
| 10/08/2023 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,900 | 10,750 | 680 | 7,310,000 |
| 09/08/2023 | 10,750 | -0.05 ▼ | -0.47 | 10,800 | 10,850 | 10,750 | 2,750 | 29,562,500 |
| 08/08/2023 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 10,850 | 10,700 | 3,420 | 36,936,000 |
| 07/08/2023 | 10,750 | -0.05 ▼ | -0.47 | 10,800 | 10,850 | 10,700 | 1,610 | 17,307,500 |
| 04/08/2023 | 10,800 | 0.15 ▲ | 1.39 | 10,650 | 11,050 | 10,650 | 640 | 6,912,000 |
| 03/08/2023 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,700 | 10,600 | 270 | 2,875,500 |
| 02/08/2023 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,700 | 10,600 | 450 | 4,792,500 |
| 01/08/2023 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 190 | 2,033,000 |
| 31/07/2023 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,600 | 960 | 10,272,000 |
| 28/07/2023 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 10,800 | 10,700 | 520 | 5,616,000 |
| 27/07/2023 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,800 | 10,700 | 370 | 3,977,500 |
| 26/07/2023 | 10,750 | -0.05 ▼ | -0.47 | 10,800 | 10,800 | 10,700 | 210 | 2,257,500 |
| 25/07/2023 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 10,800 | 10,750 | 1,160 | 12,528,000 |
| 24/07/2023 | 10,750 | 0.10 ▲ | 0.93 | 10,650 | 10,750 | 10,600 | 760 | 8,170,000 |
| 21/07/2023 | 10,650 | -0.10 ▼ | -0.94 | 10,750 | 10,750 | 10,600 | 510 | 5,431,500 |
| 20/07/2023 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,750 | 10,700 | 1,570 | 16,877,500 |
| 19/07/2023 | 10,750 | 0.15 ▲ | 1.40 | 10,600 | 10,750 | 10,650 | 2,090 | 22,467,500 |
| 18/07/2023 | 10,600 | -0.15 ▼ | -1.42 | 10,750 | 10,700 | 10,600 | 120 | 1,272,000 |
| 17/07/2023 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,750 | 10,600 | 3,960 | 42,570,000 |
| 14/07/2023 | 10,750 | 0.10 ▲ | 0.93 | 10,650 | 10,750 | 10,600 | 380 | 4,085,000 |
| 13/07/2023 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,750 | 10,650 | 1,720 | 18,318,000 |
| 12/07/2023 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,800 | 10,600 | 1,950 | 20,767,500 |
| 11/07/2023 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,700 | 10,650 | 770 | 8,200,500 |
| 10/07/2023 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,650 | 1,040 | 11,128,000 |
| 07/07/2023 | 10,700 | 0.05 ▲ | 0.47 | 10,650 | 10,750 | 10,600 | 270 | 2,889,000 |
| 06/07/2023 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,750 | 10,650 | 430 | 4,579,500 |
| 05/07/2023 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,700 | 10,600 | 360 | 3,834,000 |
| 04/07/2023 | 10,700 | 0.05 ▲ | 0.47 | 10,650 | 10,700 | 10,600 | 340 | 3,638,000 |
| 03/07/2023 | 10,650 | 0.05 ▲ | 0.47 | 10,600 | 10,650 | 10,600 | 90 | 958,500 |
| 30/06/2023 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 170 | 1,802,000 |
| 29/06/2023 | 10,600 | -0.05 ▼ | -0.47 | 10,650 | 10,650 | 10,600 | 30 | 318,000 |
| 28/06/2023 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,750 | 10,650 | 540 | 5,751,000 |
| 27/06/2023 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,700 | 10,600 | 450 | 4,815,000 |
| 26/06/2023 | 10,600 | -0.20 ▼ | -1.89 | 10,800 | 10,700 | 10,550 | 820 | 8,692,000 |
| 23/06/2023 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 680 | 7,344,000 |
| 22/06/2023 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,800 | 10,600 | 520 | 5,564,000 |
| 21/06/2023 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,400 | 1,130 | 11,978,000 |
| 20/06/2023 | 10,600 | -0.05 ▼ | -0.47 | 10,650 | 10,800 | 10,500 | 420 | 4,452,000 |
| 19/06/2023 | 10,650 | -0.15 ▼ | -1.41 | 10,800 | 10,700 | 10,550 | 500 | 5,325,000 |
| 16/06/2023 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,700 | 730 | 7,884,000 |
| 15/06/2023 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 10,800 | 10,750 | 520 | 5,616,000 |
| 14/06/2023 | 10,750 | 0.05 ▲ | 0.47 | 10,700 | 10,850 | 10,750 | 1,300 | 13,975,000 |
| 13/06/2023 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,800 | 10,600 | 790 | 8,453,000 |
| 12/06/2023 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,900 | 10,600 | 450 | 4,770,000 |
| 09/06/2023 | 10,700 | -0.20 ▼ | -1.87 | 10,900 | 11,000 | 10,700 | 750 | 8,025,000 |
| 08/06/2023 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,700 | 4,240 | 46,216,000 |
| 07/06/2023 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,700 | 2,820 | 30,738,000 |
| 06/06/2023 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 10,800 | 2,470 | 27,170,000 |
| 05/06/2023 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,900 | 240 | 2,616,000 |
| 02/06/2023 | 10,900 | 0.05 ▲ | 0.46 | 10,850 | 10,900 | 10,700 | 300 | 3,270,000 |
| 01/06/2023 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 10,900 | 10,250 | 740 | 8,029,000 |
| 31/05/2023 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 10,850 | 10,750 | 420 | 4,557,000 |
| 30/05/2023 | 10,850 | 0.25 ▲ | 2.30 | 10,600 | 10,900 | 10,800 | 370 | 4,014,500 |
| 29/05/2023 | 10,600 | -0.25 ▼ | -2.36 | 10,850 | 10,850 | 10,550 | 3,330 | 35,298,000 |
| 26/05/2023 | 10,850 | 0.25 ▲ | 2.30 | 10,600 | 10,900 | 10,650 | 90 | 976,500 |
| 25/05/2023 | 10,600 | -0.35 ▼ | -3.30 | 10,950 | 11,100 | 10,600 | 640 | 6,784,000 |
| 24/05/2023 | 10,950 | 0.15 ▲ | 1.37 | 10,800 | 10,950 | 10,750 | 1,040 | 11,388,000 |
| 23/05/2023 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,300 | 10,800 | 90 | 972,000 |
| 22/05/2023 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,750 | 440 | 4,752,000 |
| 19/05/2023 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,800 | 350 | 3,780,000 |
| 17/05/2023 | 11,000 | 0.05 ▲ | 0.45 | 10,950 | 11,200 | 10,700 | 440 | 4,840,000 |
| 16/05/2023 | 10,950 | -0.05 ▼ | -0.46 | 11,000 | 10,950 | 10,800 | 980 | 10,731,000 |
| 15/05/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,050 | 10,950 | 130 | 1,430,000 |
| 12/05/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 11,000 | 70 | 770,000 |
| 11/05/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,300 | 11,000 | 230 | 2,530,000 |
| 10/05/2023 | 11,000 | 0.05 ▲ | 0.45 | 10,950 | 11,000 | 10,850 | 270 | 2,970,000 |
| 09/05/2023 | 10,950 | -0.05 ▼ | -0.46 | 11,000 | 11,050 | 10,800 | 80 | 876,000 |
| 08/05/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,450 | 10,800 | 350 | 3,850,000 |
| 05/05/2023 | 11,000 | -0.05 ▼ | -0.45 | 11,050 | 11,050 | 10,850 | 200 | 2,200,000 |
| 04/05/2023 | 11,050 | -0.05 ▼ | -0.45 | 11,100 | 11,100 | 10,700 | 170 | 1,878,500 |
| 28/04/2023 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,150 | 10,900 | 150 | 1,665,000 |
| 27/04/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 10,850 | 300 | 3,360,000 |
| 26/04/2023 | 11,200 | 0.15 ▲ | 1.34 | 11,050 | 11,200 | 10,700 | 280 | 3,136,000 |
| 25/04/2023 | 11,050 | -0.30 ▼ | -2.71 | 11,350 | 11,350 | 11,000 | 270 | 2,983,500 |
| 24/04/2023 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,350 | 11,150 | 170 | 1,929,500 |
| 21/04/2023 | 11,350 | -0.30 ▼ | -2.64 | 11,650 | 11,450 | 11,350 | 30 | 340,500 |
| 20/04/2023 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,650 | 11,150 | 940 | 10,951,000 |
| 19/04/2023 | 11,650 | 0.35 ▲ | 3.00 | 11,300 | 11,900 | 11,150 | 140 | 1,631,000 |
| 18/04/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,950 | 11,100 | 190 | 2,147,000 |
| 17/04/2023 | 11,300 | -0.05 ▼ | -0.44 | 11,350 | 11,500 | 11,050 | 70 | 791,000 |
| 14/04/2023 | 11,350 | -0.20 ▼ | -1.76 | 11,550 | 11,950 | 11,350 | 2,190 | 24,856,500 |
| 13/04/2023 | 11,550 | 0.20 ▲ | 1.73 | 11,350 | 11,550 | 11,300 | 90 | 1,039,500 |
| 12/04/2023 | 11,350 | -0.25 ▼ | -2.20 | 11,600 | 11,550 | 11,300 | 250 | 2,837,500 |
| 11/04/2023 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,600 | 11,100 | 250 | 2,900,000 |
| 10/04/2023 | 11,700 | 0.25 ▲ | 2.14 | 11,450 | 11,700 | 11,300 | 500 | 5,850,000 |
| 07/04/2023 | 11,450 | -0.05 ▼ | -0.44 | 11,500 | 11,800 | 11,200 | 450 | 5,152,500 |
| 06/04/2023 | 11,500 | -0.25 ▼ | -2.17 | 11,750 | 11,800 | 11,500 | 200 | 2,300,000 |
| 05/04/2023 | 11,750 | 0.00 ■■ | 0.00 | 11,750 | 11,800 | 11,100 | 430 | 5,052,500 |
| 04/04/2023 | 11,750 | 0.15 ▲ | 1.28 | 11,600 | 12,000 | 11,600 | 250 | 2,937,500 |
| 03/04/2023 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 12,000 | 11,200 | 400 | 4,640,000 |
| 31/03/2023 | 11,500 | 0.50 ▲ | 4.35 | 11,000 | 11,600 | 11,000 | 740 | 8,510,000 |
| 30/03/2023 | 11,750 | -0.15 ▼ | -1.28 | 11,900 | 11,900 | 11,100 | 1,020 | 11,985,000 |
| 29/03/2023 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,350 | 160 | 1,904,000 |
| 28/03/2023 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 12,000 | 11,600 | 560 | 6,664,000 |
| 24/03/2023 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,850 | 11,250 | 1,240 | 13,764,000 |
| 22/03/2023 | 10,950 | -0.05 ▼ | -0.46 | 11,000 | 11,100 | 10,800 | 450 | 4,927,500 |
| 21/03/2023 | 11,000 | 0.15 ▲ | 1.36 | 10,850 | 11,300 | 10,850 | 200 | 2,200,000 |
| 20/03/2023 | 10,850 | 0.05 ▲ | 0.46 | 10,800 | 10,900 | 10,850 | 50 | 542,500 |
| 17/03/2023 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,100 | 10,300 | 980 | 10,584,000 |
| 16/03/2023 | 10,800 | -0.35 ▼ | -3.24 | 11,150 | 11,150 | 10,800 | 630 | 6,804,000 |
| 15/03/2023 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,500 | 10,950 | 270 | 3,010,500 |
| 14/03/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 10,850 | 160 | 1,792,000 |
| 13/03/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 10,900 | 280 | 3,136,000 |
| 10/03/2023 | 11,200 | 0.05 ▲ | 0.45 | 11,150 | 11,200 | 11,000 | 120 | 1,344,000 |
| 09/03/2023 | 11,150 | 0.05 ▲ | 0.45 | 11,100 | 11,200 | 10,900 | 1,570 | 17,505,500 |
| 08/03/2023 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,100 | 10,750 | 240 | 2,664,000 |
| 07/03/2023 | 11,200 | -0.05 ▼ | -0.45 | 11,250 | 11,200 | 10,950 | 40 | 448,000 |
| 06/03/2023 | 11,250 | 0.05 ▲ | 0.44 | 11,200 | 11,300 | 10,800 | 610 | 6,862,500 |
| 03/03/2023 | 11,200 | -0.05 ▼ | -0.45 | 11,250 | 11,300 | 10,850 | 700 | 7,840,000 |
| 02/03/2023 | 11,250 | 0.15 ▲ | 1.33 | 11,100 | 11,500 | 11,100 | 170 | 1,912,500 |
| 01/03/2023 | 11,100 | -0.05 ▼ | -0.45 | 11,150 | 11,350 | 11,000 | 1,590 | 17,649,000 |
| 28/02/2023 | 11,150 | -0.40 ▼ | -3.59 | 11,550 | 11,450 | 11,000 | 920 | 10,258,000 |
| 27/02/2023 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,550 | 11,500 | 20 | 231,000 |
| 24/02/2023 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,950 | 11,200 | 170 | 1,963,500 |
| 23/02/2023 | 11,550 | -0.10 ▼ | -0.87 | 11,650 | 11,550 | 11,550 | 190 | 2,194,500 |
| 22/02/2023 | 11,650 | -0.25 ▼ | -2.15 | 11,900 | 11,700 | 11,500 | 60 | 699,000 |
| 21/02/2023 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 12,400 | 11,350 | 540 | 6,426,000 |
| 20/02/2023 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,800 | 11,200 | 450 | 5,220,000 |
| 17/02/2023 | 11,600 | 0.35 ▲ | 3.02 | 11,250 | 11,600 | 10,800 | 110 | 1,276,000 |
| 16/02/2023 | 11,250 | -0.50 ▼ | -4.44 | 11,750 | 11,450 | 11,150 | 60 | 675,000 |
| 15/02/2023 | 11,750 | 0.50 ▲ | 4.26 | 11,250 | 11,750 | 11,300 | 330 | 3,877,500 |
| 14/02/2023 | 11,250 | 0.05 ▲ | 0.44 | 11,200 | 11,850 | 11,250 | 110 | 1,237,500 |
| 13/02/2023 | 11,200 | -0.35 ▼ | -3.13 | 11,550 | 11,600 | 10,800 | 290 | 3,248,000 |
| 10/02/2023 | 11,550 | -0.05 ▼ | -0.43 | 11,600 | 11,800 | 11,400 | 780 | 9,009,000 |
| 09/02/2023 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,850 | 11,350 | 430 | 4,988,000 |
| 08/02/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,850 | 11,000 | 1,940 | 21,728,000 |
| 07/02/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,050 | 130 | 1,456,000 |
| 06/02/2023 | 11,200 | -0.25 ▼ | -2.23 | 11,450 | 11,550 | 11,200 | 180 | 2,016,000 |
| 03/02/2023 | 11,450 | 0.05 ▲ | 0.44 | 11,400 | 11,450 | 11,450 | 100 | 1,145,000 |
| 02/02/2023 | 11,400 | 0.05 ▲ | 0.44 | 11,350 | 11,700 | 10,850 | 1,120 | 12,768,000 |
| 01/02/2023 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,550 | 11,350 | 450 | 5,107,500 |
| 31/01/2023 | 11,350 | 0.15 ▲ | 1.32 | 11,200 | 11,450 | 11,200 | 1,550 | 17,592,500 |
| 30/01/2023 | 11,200 | -0.25 ▼ | -2.23 | 11,450 | 11,500 | 11,150 | 1,600 | 17,920,000 |
| 27/01/2023 | 11,450 | 0.00 ■■ | 0.00 | 11,450 | 11,450 | 11,300 | 130 | 1,488,500 |
| 19/01/2023 | 11,450 | 0.05 ▲ | 0.44 | 11,400 | 11,550 | 11,450 | 200 | 2,290,000 |
| 18/01/2023 | 11,400 | -0.30 ▼ | -2.63 | 11,700 | 11,950 | 11,250 | 2,310 | 26,334,000 |
| 17/01/2023 | 11,700 | 0.50 ▲ | 4.27 | 11,200 | 11,900 | 11,200 | 240 | 2,808,000 |
| 16/01/2023 | 11,200 | -0.60 ▼ | -5.36 | 11,800 | 11,300 | 11,100 | 2,050 | 22,960,000 |
| 13/01/2023 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,850 | 11,700 | 110 | 1,298,000 |
| 12/01/2023 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,100 | 900 | 10,350,000 |
| 11/01/2023 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,050 | 280 | 3,220,000 |
| 10/01/2023 | 11,500 | -0.15 ▼ | -1.30 | 11,650 | 11,900 | 11,100 | 100 | 1,150,000 |
| 09/01/2023 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 12,000 | 11,600 | 40 | 466,000 |
| 06/01/2023 | 11,650 | -0.25 ▼ | -2.15 | 11,900 | 11,850 | 11,650 | 60 | 699,000 |
| 05/01/2023 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 11,900 | 11,100 | 230 | 2,737,000 |
| 04/01/2023 | 11,600 | -0.30 ▼ | -2.59 | 11,900 | 11,700 | 11,350 | 390 | 4,524,000 |
| 03/01/2023 | 11,900 | 0.45 ▲ | 3.78 | 11,450 | 12,000 | 11,700 | 360 | 4,284,000 |
| 30/12/2022 | 11,450 | -0.40 ▼ | -3.49 | 11,850 | 11,900 | 11,450 | 530 | 6,068,500 |
| 29/12/2022 | 11,850 | 0.05 ▲ | 0.42 | 11,800 | 11,850 | 11,850 | 30 | 355,500 |
| 28/12/2022 | 11,800 | 0.15 ▲ | 1.27 | 11,650 | 11,800 | 11,500 | 530 | 6,254,000 |
| 27/12/2022 | 11,650 | 0.15 ▲ | 1.29 | 11,500 | 11,850 | 11,600 | 70 | 815,500 |
| 26/12/2022 | 11,500 | -0.65 ▼ | -5.65 | 12,150 | 11,750 | 11,400 | 130 | 1,495,000 |
| 23/12/2022 | 12,150 | 0.35 ▲ | 2.88 | 11,800 | 12,200 | 11,000 | 360 | 4,374,000 |
| 22/12/2022 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,050 | 50 | 590,000 |
| 21/12/2022 | 11,500 | -0.15 ▼ | -1.30 | 11,650 | 12,000 | 11,400 | 530 | 6,095,000 |
| 20/12/2022 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,650 | 11,250 | 110 | 1,281,500 |
| 19/12/2022 | 11,650 | 0.35 ▲ | 3.00 | 11,300 | 11,800 | 11,300 | 540 | 6,291,000 |
| 15/12/2022 | 11,850 | -0.15 ▼ | -1.27 | 12,000 | 12,100 | 11,550 | 1,700 | 20,145,000 |
| 14/12/2022 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,000 | 11,800 | 140 | 1,680,000 |
| 13/12/2022 | 12,200 | 0.55 ▲ | 4.51 | 11,650 | 12,200 | 11,100 | 230 | 2,806,000 |
| 12/12/2022 | 11,650 | -0.05 ▼ | -0.43 | 11,700 | 12,350 | 11,650 | 480 | 5,592,000 |
| 09/12/2022 | 11,700 | -0.45 ▼ | -3.85 | 12,150 | 11,950 | 11,500 | 330 | 3,861,000 |
| 08/12/2022 | 12,150 | -0.05 ▼ | -0.41 | 12,200 | 12,150 | 11,950 | 300 | 3,645,000 |
| 07/12/2022 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,200 | 11,500 | 1,080 | 13,176,000 |
| 06/12/2022 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,900 | 11,650 | 1,720 | 21,156,000 |
| 05/12/2022 | 12,400 | 0.35 ▲ | 2.82 | 12,050 | 12,500 | 11,800 | 1,230 | 15,252,000 |
| 02/12/2022 | 12,050 | 0.45 ▲ | 3.73 | 11,600 | 12,100 | 11,250 | 500 | 6,025,000 |
| 01/12/2022 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 12,050 | 11,600 | 1,940 | 22,504,000 |
| 30/11/2022 | 11,600 | 0.55 ▲ | 4.74 | 11,050 | 11,800 | 11,000 | 1,060 | 12,296,000 |
| 29/11/2022 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,300 | 10,950 | 360 | 3,978,000 |
| 28/11/2022 | 11,050 | 0.25 ▲ | 2.26 | 10,800 | 11,050 | 10,250 | 1,450 | 16,022,500 |
| 25/11/2022 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 11,000 | 10,600 | 110 | 1,188,000 |
| 24/11/2022 | 10,700 | -0.40 ▼ | -3.74 | 11,100 | 11,150 | 10,700 | 140 | 1,498,000 |
| 23/11/2022 | 11,100 | 0.45 ▲ | 4.05 | 10,650 | 11,100 | 10,750 | 140 | 1,554,000 |
| 22/11/2022 | 10,650 | 0.15 ▲ | 1.41 | 10,500 | 11,200 | 10,450 | 430 | 4,579,500 |
| 21/11/2022 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 11,050 | 9,970 | 680 | 7,140,000 |
| 18/11/2022 | 10,450 | 0.55 ▲ | 5.26 | 9,900 | 10,450 | 9,900 | 850 | 8,882,500 |
| 17/11/2022 | 9,900 | 0.02 ▲ | 0.20 | 9,880 | 10,550 | 9,190 | 2,780 | 27,522,000 |
| 16/11/2022 | 9,880 | 0.59 ▲ | 5.97 | 9,290 | 9,900 | 8,640 | 2,110 | 20,846,800 |
| 15/11/2022 | 9,290 | -0.29 ▼ | -3.12 | 9,580 | 9,530 | 8,910 | 1,050 | 9,754,500 |
| 14/11/2022 | 9,580 | -0.72 ▼ | -7.52 | 10,300 | 9,630 | 9,580 | 170 | 1,628,600 |
| 11/11/2022 | 10,300 | 0.46 ▲ | 4.47 | 9,840 | 10,450 | 10,300 | 120 | 1,236,000 |
| 10/11/2022 | 9,840 | 0.00 ■■ | 0.00 | 9,840 | 10,500 | 9,160 | 920 | 9,052,800 |
| 09/11/2022 | 9,840 | 0.00 ■■ | 0.00 | 9,840 | 9,880 | 9,160 | 70 | 688,800 |
| 08/11/2022 | 9,840 | -0.21 ▼ | -2.13 | 10,050 | 9,940 | 9,350 | 280 | 2,755,200 |
| 07/11/2022 | 10,050 | -0.75 ▼ | -7.46 | 10,800 | 10,500 | 10,050 | 370 | 3,718,500 |
| 04/11/2022 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,300 | 220 | 2,376,000 |
| 03/11/2022 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
| 02/11/2022 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 11,000 | 20 | 220,000 |
| 01/11/2022 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,950 | 10,900 | 510 | 5,559,000 |
| 31/10/2022 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,700 | 110 | 1,199,000 |
| 28/10/2022 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,300 | 10,600 | 550 | 6,050,000 |
| 27/10/2022 | 11,000 | 0.05 ▲ | 0.45 | 10,950 | 11,400 | 10,200 | 990 | 10,890,000 |
| 26/10/2022 | 10,950 | -0.05 ▼ | -0.46 | 11,000 | 11,000 | 10,450 | 410 | 4,489,500 |
| 25/10/2022 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,150 | 10,350 | 260 | 2,860,000 |
| 24/10/2022 | 11,100 | -0.25 ▼ | -2.25 | 11,350 | 11,300 | 10,650 | 460 | 5,106,000 |
| 21/10/2022 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,900 | 10,950 | 1,920 | 21,792,000 |
| 20/10/2022 | 11,350 | -0.45 ▼ | -3.96 | 11,800 | 12,000 | 11,000 | 1,170 | 13,279,500 |
| 19/10/2022 | 11,800 | -0.05 ▼ | -0.42 | 11,850 | 11,900 | 11,500 | 680 | 8,024,000 |
| 18/10/2022 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 12,100 | 11,700 | 1,050 | 12,442,500 |
| 17/10/2022 | 11,850 | -0.10 ▼ | -0.84 | 11,950 | 11,850 | 11,350 | 120 | 1,422,000 |
| 14/10/2022 | 11,950 | -0.20 ▼ | -1.67 | 12,150 | 12,050 | 11,850 | 250 | 2,987,500 |
| 13/10/2022 | 12,150 | 0.30 ▲ | 2.47 | 11,850 | 12,400 | 11,800 | 150 | 1,822,500 |
| 12/10/2022 | 11,850 | 0.40 ▲ | 3.38 | 11,450 | 11,950 | 11,450 | 650 | 7,702,500 |
| 11/10/2022 | 11,450 | 0.05 ▲ | 0.44 | 11,400 | 11,500 | 11,150 | 170 | 1,946,500 |
| 07/10/2022 | 11,000 | 0.25 ▲ | 2.27 | 10,750 | 11,250 | 10,750 | 1,010 | 11,110,000 |
| 06/10/2022 | 10,750 | -0.80 ▼ | -7.44 | 11,550 | 12,000 | 10,750 | 2,600 | 27,950,000 |
| 05/10/2022 | 11,550 | -0.05 ▼ | -0.43 | 11,600 | 11,700 | 11,450 | 630 | 7,276,500 |
| 04/10/2022 | 11,600 | -0.05 ▼ | -0.43 | 11,650 | 11,850 | 11,450 | 1,950 | 22,620,000 |
| 03/10/2022 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 12,050 | 11,300 | 2,710 | 31,571,500 |
| 30/09/2022 | 11,650 | -0.20 ▼ | -1.72 | 11,850 | 11,650 | 11,100 | 440 | 5,126,000 |
| 29/09/2022 | 11,850 | -0.05 ▼ | -0.42 | 11,900 | 12,050 | 11,850 | 60 | 711,000 |
| 28/09/2022 | 11,900 | 0.15 ▲ | 1.26 | 11,750 | 11,950 | 11,600 | 260 | 3,094,000 |
| 27/09/2022 | 11,750 | -0.25 ▼ | -2.13 | 12,000 | 12,300 | 11,550 | 470 | 5,522,500 |
| 26/09/2022 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,300 | 11,850 | 1,090 | 13,080,000 |
| 23/09/2022 | 12,100 | -0.05 ▼ | -0.41 | 12,150 | 12,100 | 11,900 | 330 | 3,993,000 |
| 22/09/2022 | 12,150 | 0.05 ▲ | 0.41 | 12,100 | 12,150 | 11,850 | 1,430 | 17,374,500 |
| 21/09/2022 | 12,100 | -0.30 ▼ | -2.48 | 12,400 | 12,350 | 11,900 | 220 | 2,662,000 |
| 20/09/2022 | 12,400 | 0.30 ▲ | 2.42 | 12,100 | 12,600 | 11,550 | 800 | 9,920,000 |
| 19/09/2022 | 12,100 | -0.15 ▼ | -1.24 | 12,250 | 12,300 | 11,500 | 2,300 | 27,830,000 |
| 16/09/2022 | 12,250 | 0.15 ▲ | 1.22 | 12,100 | 12,450 | 12,000 | 1,230 | 15,067,500 |
| 15/09/2022 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,400 | 12,000 | 2,720 | 32,912,000 |
| 14/09/2022 | 12,200 | -0.20 ▼ | -1.64 | 12,400 | 12,200 | 12,000 | 210 | 2,562,000 |
| 13/09/2022 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 13,000 | 12,000 | 400 | 4,960,000 |
| 12/09/2022 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,250 | 11,900 | 1,660 | 20,252,000 |
| 09/09/2022 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,000 | 230 | 2,806,000 |
| 08/09/2022 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,300 | 12,000 | 680 | 8,296,000 |
| 07/09/2022 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,400 | 12,000 | 500 | 6,150,000 |
| 06/09/2022 | 12,500 | 0.05 ▲ | 0.40 | 12,450 | 12,750 | 12,250 | 1,510 | 18,875,000 |
| 05/09/2022 | 12,450 | 0.35 ▲ | 2.81 | 12,100 | 12,900 | 12,250 | 1,930 | 24,028,500 |
| 01/09/2022 | 12,100 | -0.05 ▼ | -0.41 | 12,150 | 12,200 | 11,800 | 1,540 | 18,634,000 |
| 31/08/2022 | 12,100 | -0.05 ▼ | -0.41 | 12,150 | 12,200 | 11,800 | 1,540 | 18,634,000 |
| 30/08/2022 | 12,150 | 0.05 ▲ | 0.41 | 12,100 | 12,150 | 11,900 | 300 | 3,645,000 |
| 29/08/2022 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,200 | 11,350 | 5,040 | 60,984,000 |
| 28/08/2022 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 11,850 | 4,560 | 55,632,000 |
| 26/08/2022 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 11,850 | 4,560 | 55,632,000 |
| 25/08/2022 | 12,200 | 0.15 ▲ | 1.23 | 12,050 | 12,250 | 12,000 | 410 | 5,002,000 |
| 24/08/2022 | 12,050 | -0.15 ▼ | -1.24 | 12,200 | 12,300 | 12,000 | 360 | 4,338,000 |
| 23/08/2022 | 12,200 | 0.15 ▲ | 1.23 | 12,050 | 12,200 | 12,000 | 500 | 6,100,000 |
| 22/08/2022 | 12,050 | -0.15 ▼ | -1.24 | 12,200 | 12,450 | 11,950 | 3,850 | 46,392,500 |
| 19/08/2022 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,050 | 420 | 5,124,000 |
| 18/08/2022 | 12,200 | -0.05 ▼ | -0.41 | 12,250 | 12,300 | 12,000 | 1,190 | 14,518,000 |
| 17/08/2022 | 12,250 | 0.15 ▲ | 1.22 | 12,100 | 12,300 | 12,000 | 1,840 | 22,540,000 |
| 16/08/2022 | 12,100 | 0.05 ▲ | 0.41 | 12,050 | 12,350 | 11,950 | 770 | 9,317,000 |
| 15/08/2022 | 12,050 | 0.00 ■■ | 0.00 | 12,050 | 12,200 | 12,000 | 700 | 8,435,000 |
| 13/08/2022 | 12,050 | 0.05 ▲ | 0.41 | 12,000 | 12,350 | 12,000 | 900 | 10,845,000 |
| 12/08/2022 | 12,050 | 0.05 ▲ | 0.41 | 12,000 | 12,350 | 12,000 | 900 | 10,845,000 |
| 11/08/2022 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,400 | 12,000 | 3,750 | 45,000,000 |
| 10/08/2022 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,300 | 11,950 | 1,220 | 15,006,000 |
| 09/08/2022 | 12,100 | -0.15 ▼ | -1.24 | 12,250 | 12,400 | 12,050 | 1,500 | 18,150,000 |
| 08/08/2022 | 12,250 | 0.10 ▲ | 0.82 | 12,150 | 12,300 | 11,900 | 2,230 | 27,317,500 |
| 05/08/2022 | 12,150 | -0.05 ▼ | -0.41 | 12,200 | 12,300 | 11,850 | 1,190 | 14,458,500 |
| 04/08/2022 | 12,200 | 0.30 ▲ | 2.46 | 11,900 | 12,400 | 11,900 | 1,890 | 23,058,000 |
| 03/08/2022 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,950 | 11,350 | 1,260 | 14,994,000 |
| 02/08/2022 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,900 | 11,700 | 1,220 | 14,396,000 |
| 01/08/2022 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 11,900 | 11,700 | 1,920 | 22,464,000 |
| 29/07/2022 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 11,900 | 11,700 | 830 | 9,877,000 |
| 28/07/2022 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,950 | 11,700 | 2,430 | 28,431,000 |
| 27/07/2022 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,750 | 11,650 | 740 | 8,658,000 |
| 26/07/2022 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,550 | 470 | 5,499,000 |
| 25/07/2022 | 11,700 | -0.30 ▼ | -2.56 | 12,000 | 12,000 | 11,600 | 1,470 | 17,199,000 |
| 22/07/2022 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,150 | 11,900 | 1,310 | 15,720,000 |
| 21/07/2022 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,000 | 1,560 | 18,876,000 |
| 20/07/2022 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,300 | 12,050 | 2,920 | 35,332,000 |
| 19/07/2022 | 12,100 | 0.40 ▲ | 3.31 | 11,700 | 12,100 | 11,700 | 4,910 | 59,411,000 |
| 18/07/2022 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 12,000 | 11,400 | 830 | 9,711,000 |
| 15/07/2022 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,600 | 230 | 2,737,000 |
| 14/07/2022 | 12,000 | 0.15 ▲ | 1.25 | 11,850 | 12,050 | 11,350 | 550 | 6,600,000 |
| 13/07/2022 | 11,850 | -0.05 ▼ | -0.42 | 11,900 | 12,000 | 11,650 | 1,710 | 20,263,500 |
| 12/07/2022 | 11,900 | 0.45 ▲ | 3.78 | 11,450 | 12,050 | 11,500 | 1,460 | 17,374,000 |
| 11/07/2022 | 11,450 | 0.15 ▲ | 1.31 | 11,300 | 11,850 | 11,350 | 1,730 | 19,808,500 |
| 09/07/2022 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,500 | 11,100 | 850 | 9,605,000 |
| 08/07/2022 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,500 | 11,100 | 850 | 9,605,000 |
| 07/07/2022 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 12,200 | 11,300 | 1,700 | 19,550,000 |
| 06/07/2022 | 11,800 | 0.25 ▲ | 2.12 | 11,550 | 11,800 | 11,300 | 1,620 | 19,116,000 |
| 05/07/2022 | 11,550 | 0.20 ▲ | 1.73 | 11,350 | 11,850 | 10,600 | 910 | 10,510,500 |
| 04/07/2022 | 11,350 | 0.20 ▲ | 1.76 | 11,150 | 11,900 | 11,150 | 430 | 4,880,500 |
| 01/07/2022 | 11,150 | -0.40 ▼ | -3.59 | 11,550 | 11,700 | 11,100 | 760 | 8,474,000 |
| 30/06/2022 | 11,550 | -0.20 ▼ | -1.73 | 11,750 | 11,850 | 11,500 | 1,200 | 13,860,000 |
| 29/06/2022 | 11,750 | -0.05 ▼ | -0.43 | 11,800 | 11,850 | 11,550 | 610 | 7,167,500 |
| 28/06/2022 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 11,550 | 2,590 | 30,562,000 |
| 27/06/2022 | 11,900 | -0.15 ▼ | -1.26 | 12,050 | 12,050 | 11,350 | 150 | 1,785,000 |
| 24/06/2022 | 12,050 | 0.05 ▲ | 0.41 | 12,000 | 12,050 | 11,350 | 1,370 | 16,508,500 |
| 23/06/2022 | 12,000 | 0.40 ▲ | 3.33 | 11,600 | 12,000 | 11,050 | 2,090 | 25,080,000 |
| 22/06/2022 | 11,600 | -0.45 ▼ | -3.88 | 12,050 | 12,000 | 11,400 | 1,320 | 15,312,000 |
| 21/06/2022 | 12,050 | 0.50 ▲ | 4.15 | 11,550 | 12,100 | 10,900 | 1,350 | 16,267,500 |
| 20/06/2022 | 11,550 | 0.20 ▲ | 1.73 | 11,350 | 12,100 | 10,700 | 3,230 | 37,306,500 |
| 17/06/2022 | 11,350 | -0.80 ▼ | -7.05 | 12,150 | 11,950 | 11,300 | 2,570 | 29,169,500 |
| 16/06/2022 | 12,150 | 0.25 ▲ | 2.06 | 11,900 | 12,300 | 11,850 | 1,090 | 13,243,500 |
| 15/06/2022 | 11,900 | -0.35 ▼ | -2.94 | 12,250 | 12,250 | 11,800 | 3,600 | 42,840,000 |
| 14/06/2022 | 12,250 | 0.65 ▲ | 5.31 | 11,600 | 12,350 | 10,900 | 1,910 | 23,397,500 |
| 13/06/2022 | 11,600 | -0.80 ▼ | -6.90 | 12,400 | 12,250 | 11,550 | 3,870 | 44,892,000 |
| 10/06/2022 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,650 | 12,100 | 1,410 | 17,484,000 |
| 09/06/2022 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 13,000 | 12,000 | 2,440 | 30,012,000 |
| 08/06/2022 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 13,000 | 12,100 | 2,690 | 33,625,000 |
| 07/06/2022 | 12,300 | -0.25 ▼ | -2.03 | 12,550 | 12,650 | 11,900 | 6,020 | 74,046,000 |
| 06/06/2022 | 12,550 | -0.75 ▼ | -5.98 | 13,300 | 13,300 | 12,450 | 2,020 | 25,351,000 |
| 04/06/2022 | 14,000 | 0.60 ▲ | 4.29 | 13,400 | 13,900 | 13,000 | 160 | 2,240,000 |
| 03/06/2022 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,900 | 13,000 | 2,920 | 38,836,000 |
| 02/06/2022 | 13,400 | 0.85 ▲ | 6.34 | 12,550 | 13,400 | 12,750 | 7,660 | 102,644,000 |
| 01/06/2022 | 12,550 | 0.20 ▲ | 1.59 | 12,350 | 12,600 | 12,100 | 4,510 | 56,600,500 |
| 31/05/2022 | 12,350 | 0.00 ■■ | 0.00 | 12,350 | 12,400 | 12,250 | 2,900 | 35,815,000 |
| 30/05/2022 | 12,350 | -0.05 ▼ | -0.40 | 12,400 | 12,400 | 12,150 | 1,800 | 22,230,000 |
| 28/05/2022 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,450 | 12,200 | 1,640 | 20,336,000 |
| 27/05/2022 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,450 | 12,200 | 1,640 | 20,336,000 |
| 26/05/2022 | 12,200 | -0.25 ▼ | -2.05 | 12,450 | 12,500 | 12,200 | 2,640 | 32,208,000 |
| 25/05/2022 | 12,450 | 0.40 ▲ | 3.21 | 12,050 | 12,500 | 11,500 | 5,860 | 72,957,000 |
| 24/05/2022 | 12,050 | 0.00 ■■ | 0.00 | 12,050 | 12,450 | 11,400 | 1,150 | 13,857,500 |
| 23/05/2022 | 12,050 | -0.05 ▼ | -0.41 | 12,100 | 12,500 | 12,000 | 1,590 | 19,159,500 |
| 20/05/2022 | 12,100 | -0.30 ▼ | -2.48 | 12,400 | 12,450 | 12,050 | 1,370 | 16,577,000 |
| 19/05/2022 | 12,400 | 0.05 ▲ | 0.40 | 12,350 | 12,500 | 11,800 | 990 | 12,276,000 |
| 18/05/2022 | 12,350 | 0.00 ■■ | 0.00 | 12,350 | 13,000 | 12,050 | 3,060 | 37,791,000 |
| 17/05/2022 | 12,350 | 0.00 ■■ | 0.00 | 12,350 | 12,350 | 11,600 | 5,980 | 73,853,000 |
| 16/05/2022 | 12,350 | 0.75 ▲ | 6.07 | 11,600 | 12,400 | 11,200 | 3,460 | 42,731,000 |
| 13/05/2022 | 11,600 | -0.40 ▼ | -3.45 | 12,000 | 12,500 | 11,600 | 6,170 | 71,572,000 |
| 12/05/2022 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 13,200 | 12,000 | 2,250 | 27,000,000 |
| 11/05/2022 | 12,500 | -0.75 ▼ | -6.00 | 13,250 | 14,000 | 12,500 | 3,390 | 42,375,000 |
| 10/05/2022 | 13,250 | 0.65 ▲ | 4.91 | 12,600 | 13,450 | 11,750 | 3,200 | 42,400,000 |
| 09/05/2022 | 12,600 | -0.80 ▼ | -6.35 | 13,400 | 13,400 | 12,500 | 8,400 | 105,840,000 |
| 29/04/2022 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,500 | 13,950 | 2,180 | 32,700,000 |
| 28/04/2022 | 14,900 | 0.80 ▲ | 5.37 | 14,100 | 14,900 | 14,100 | 4,320 | 64,368,000 |
| 27/04/2022 | 14,100 | 0.90 ▲ | 6.38 | 13,200 | 14,100 | 13,300 | 2,570 | 36,237,000 |
| 26/04/2022 | 13,200 | -0.80 ▼ | -6.06 | 14,000 | 13,200 | 13,050 | 10,380 | 137,016,000 |
| 25/04/2022 | 14,000 | -1.05 ▼ | -7.50 | 15,050 | 15,000 | 14,000 | 11,550 | 161,700,000 |
| 23/04/2022 | 15,050 | -1.10 ▼ | -7.31 | 16,150 | 15,700 | 15,050 | 18,910 | 284,595,500 |
| 22/04/2022 | 15,050 | -1.10 ▼ | -7.31 | 16,150 | 15,700 | 15,050 | 18,910 | 284,595,500 |
| 21/04/2022 | 16,150 | -1.20 ▼ | -7.43 | 17,350 | 16,350 | 16,150 | 4,860 | 78,489,000 |
| 20/04/2022 | 17,350 | 0.80 ▲ | 4.61 | 16,550 | 17,700 | 16,600 | 21,280 | 369,208,000 |
| 19/04/2022 | 16,550 | 1.05 ▲ | 6.34 | 15,500 | 16,550 | 16,400 | 10,560 | 174,768,000 |
| 18/04/2022 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,500 | 14,600 | 21,420 | 332,010,000 |
| 16/04/2022 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,550 | 14,100 | 2,450 | 35,525,000 |
| 15/04/2022 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,550 | 14,100 | 2,450 | 35,525,000 |
| 14/04/2022 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,700 | 14,200 | 1,410 | 20,163,000 |
| 13/04/2022 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,950 | 13,450 | 1,760 | 24,992,000 |
| 12/04/2022 | 14,400 | -0.55 ▼ | -3.82 | 14,950 | 14,950 | 13,950 | 6,320 | 91,008,000 |
| 08/04/2022 | 14,950 | 0.25 ▲ | 1.67 | 14,700 | 15,300 | 14,200 | 6,500 | 97,175,000 |
| 07/04/2022 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 15,300 | 14,700 | 2,560 | 37,632,000 |
| 06/04/2022 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,200 | 14,500 | 7,150 | 107,250,000 |
| 05/04/2022 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 15,350 | 14,500 | 3,050 | 45,445,000 |
| 04/04/2022 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,500 | 15,000 | 4,880 | 74,176,000 |
| 01/04/2022 | 14,900 | -0.25 ▼ | -1.68 | 15,150 | 15,100 | 14,550 | 5,370 | 80,013,000 |
| 31/03/2022 | 15,150 | -0.40 ▼ | -2.64 | 15,550 | 15,700 | 14,700 | 7,800 | 118,170,000 |
| 30/03/2022 | 15,550 | -0.70 ▼ | -4.50 | 16,250 | 16,250 | 15,450 | 6,630 | 103,096,500 |
| 29/03/2022 | 16,250 | 0.45 ▲ | 2.77 | 15,800 | 16,700 | 16,000 | 11,660 | 189,475,000 |
| 28/03/2022 | 15,800 | 0.75 ▲ | 4.75 | 15,050 | 16,100 | 15,000 | 34,290 | 541,782,000 |
| 25/03/2022 | 15,050 | -0.30 ▼ | -1.99 | 15,350 | 15,350 | 14,400 | 6,350 | 95,567,500 |
| 24/03/2022 | 15,350 | 0.15 ▲ | 0.98 | 15,200 | 15,400 | 15,100 | 6,430 | 98,700,500 |
| 23/03/2022 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,600 | 15,100 | 9,240 | 140,448,000 |
| 22/03/2022 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,300 | 14,900 | 3,970 | 59,947,000 |
| 21/03/2022 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,500 | 14,800 | 12,050 | 183,160,000 |
| 18/03/2022 | 15,400 | -0.35 ▼ | -2.27 | 15,750 | 16,100 | 14,750 | 8,740 | 134,596,000 |
| 17/03/2022 | 15,750 | -0.85 ▼ | -5.40 | 16,600 | 16,500 | 15,450 | 4,870 | 76,702,500 |
| 16/03/2022 | 16,600 | 0.50 ▲ | 3.01 | 16,100 | 17,200 | 15,000 | 19,370 | 321,542,000 |
| 15/03/2022 | 16,100 | -1.20 ▼ | -7.45 | 17,300 | 16,750 | 16,100 | 3,470 | 55,867,000 |
| 14/03/2022 | 17,300 | -0.60 ▼ | -3.47 | 17,900 | 19,150 | 16,700 | 16,890 | 292,197,000 |
| 11/03/2022 | 17,900 | 1.15 ▲ | 6.42 | 16,750 | 17,900 | 17,700 | 14,710 | 263,309,000 |
| 10/03/2022 | 16,750 | 1.05 ▲ | 6.27 | 15,700 | 16,750 | 16,700 | 14,880 | 249,240,000 |
| 09/03/2022 | 15,700 | 1.00 ▲ | 6.37 | 14,700 | 15,700 | 13,800 | 13,100 | 205,670,000 |
| 08/03/2022 | 14,700 | 0.55 ▲ | 3.74 | 14,150 | 15,100 | 14,700 | 18,270 | 268,569,000 |
| 07/03/2022 | 14,150 | 0.90 ▲ | 6.36 | 13,250 | 14,150 | 13,250 | 11,510 | 162,866,500 |
| 04/03/2022 | 13,250 | 0.10 ▲ | 0.75 | 13,150 | 13,250 | 12,700 | 5,800 | 76,850,000 |
| 03/03/2022 | 13,150 | 0.55 ▲ | 4.18 | 12,600 | 13,450 | 12,450 | 4,900 | 64,435,000 |
| 02/03/2022 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,250 | 2,460 | 30,996,000 |
| 01/03/2022 | 12,400 | -0.15 ▼ | -1.21 | 12,550 | 12,500 | 12,200 | 890 | 11,036,000 |
| 28/02/2022 | 12,550 | -0.05 ▼ | -0.40 | 12,600 | 12,600 | 12,050 | 620 | 7,781,000 |
| 25/02/2022 | 12,600 | 0.25 ▲ | 1.98 | 12,350 | 12,600 | 11,700 | 580 | 7,308,000 |
| 24/02/2022 | 12,350 | -0.25 ▼ | -2.02 | 12,600 | 12,600 | 12,250 | 530 | 6,545,500 |
| 23/02/2022 | 12,600 | 0.05 ▲ | 0.40 | 12,550 | 12,600 | 12,050 | 1,520 | 19,152,000 |
| 22/02/2022 | 12,550 | 0.15 ▲ | 1.20 | 12,400 | 12,600 | 12,000 | 1,960 | 24,598,000 |
| 21/02/2022 | 12,400 | -0.05 ▼ | -0.40 | 12,450 | 12,550 | 12,400 | 600 | 7,440,000 |
| 18/02/2022 | 12,450 | 0.25 ▲ | 2.01 | 12,200 | 12,600 | 12,400 | 4,270 | 53,161,500 |
| 17/02/2022 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,600 | 12,200 | 1,390 | 16,958,000 |
| 16/02/2022 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,200 | 2,120 | 26,500,000 |
| 15/02/2022 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,500 | 11,850 | 110 | 1,364,000 |
| 14/02/2022 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,100 | 730 | 9,125,000 |
| 11/02/2022 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,600 | 12,000 | 930 | 11,625,000 |
| 10/02/2022 | 12,700 | -0.05 ▼ | -0.39 | 12,750 | 12,800 | 12,300 | 200 | 2,540,000 |
| 09/02/2022 | 12,750 | 0.20 ▲ | 1.57 | 12,550 | 12,850 | 12,300 | 890 | 11,347,500 |
| 08/02/2022 | 12,550 | 0.10 ▲ | 0.80 | 12,450 | 12,550 | 12,300 | 670 | 8,408,500 |
| 07/02/2022 | 12,450 | 0.05 ▲ | 0.40 | 12,400 | 12,500 | 12,400 | 370 | 4,606,500 |
| 28/01/2022 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,950 | 12,250 | 220 | 2,728,000 |
| 27/01/2022 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 330 | 4,092,000 |
| 26/01/2022 | 12,400 | 0.50 ▲ | 4.03 | 11,900 | 12,700 | 12,000 | 1,320 | 16,368,000 |
| 25/01/2022 | 11,900 | -0.55 ▼ | -4.62 | 12,450 | 12,600 | 11,700 | 250 | 2,975,000 |
| 24/01/2022 | 12,450 | -0.10 ▼ | -0.80 | 12,550 | 12,500 | 12,000 | 710 | 8,839,500 |
| 21/01/2022 | 12,550 | 0.50 ▲ | 3.98 | 12,050 | 12,600 | 12,050 | 290 | 3,639,500 |
| 20/01/2022 | 12,050 | -0.45 ▼ | -3.73 | 12,500 | 12,600 | 11,650 | 800 | 9,640,000 |
| 19/01/2022 | 12,550 | 0.15 ▲ | 1.20 | 12,400 | 13,000 | 11,600 | 680 | 8,534,000 |
| 18/01/2022 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,900 | 12,000 | 1,180 | 14,632,000 |
| 17/01/2022 | 12,700 | 0.25 ▲ | 1.97 | 12,450 | 13,000 | 12,500 | 790 | 10,033,000 |
| 14/01/2022 | 12,450 | 0.05 ▲ | 0.40 | 12,400 | 12,500 | 12,200 | 490 | 6,100,500 |
| 13/01/2022 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 12,900 | 11,800 | 870 | 10,788,000 |
| 12/01/2022 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,400 | 990 | 12,474,000 |
| 11/01/2022 | 12,600 | -0.40 ▼ | -3.17 | 13,000 | 12,700 | 12,600 | 1,710 | 21,546,000 |
| 10/01/2022 | 13,000 | 0.35 ▲ | 2.69 | 12,650 | 13,450 | 12,700 | 3,480 | 45,240,000 |
| 09/01/2022 | 12,650 | 0.10 ▲ | 0.79 | 12,550 | 12,700 | 12,500 | 4,030 | 50,979,500 |
| 07/01/2022 | 12,650 | 0.10 ▲ | 0.79 | 12,550 | 12,700 | 12,500 | 4,030 | 50,979,500 |
| 06/01/2022 | 12,550 | 0.00 ■■ | 0.00 | 12,400 | 12,600 | 12,400 | 2,610 | 32,755,500 |
| 05/01/2022 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,700 | 12,400 | 2,470 | 30,628,000 |
| 04/01/2022 | 12,500 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,500 | 1,270 | 15,875,000 |
| 03/01/2022 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,800 | 12,300 | 2,460 | 30,504,000 |
| 31/12/2021 | 12,600 | 0.05 ▲ | 0.40 | 12,550 | 13,300 | 12,550 | 1,460 | 18,396,000 |
| 30/12/2021 | 12,550 | 0.20 ▲ | 1.59 | 12,350 | 12,800 | 12,300 | 870 | 10,918,500 |
| 29/12/2021 | 12,350 | -0.05 ▼ | -0.40 | 12,400 | 12,600 | 11,700 | 2,230 | 27,540,500 |
| 22/12/2021 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,600 | 690 | 8,832,000 |
| 21/12/2021 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 13,200 | 12,600 | 1,730 | 22,317,000 |
| 20/12/2021 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,600 | 12,300 | 2,350 | 29,375,000 |
| 18/12/2021 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,500 | 12,300 | 2,900 | 35,670,000 |
| 17/12/2021 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,500 | 12,300 | 2,900 | 35,670,000 |
| 16/12/2021 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,800 | 12,400 | 860 | 10,750,000 |
| 15/12/2021 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,500 | 12,350 | 1,150 | 14,260,000 |
| 14/12/2021 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,250 | 1,120 | 14,000,000 |
| 13/12/2021 | 12,600 | -0.05 ▼ | -0.40 | 12,650 | 12,700 | 12,550 | 2,410 | 30,366,000 |
| 10/12/2021 | 12,650 | 0.05 ▲ | 0.40 | 12,600 | 12,900 | 12,600 | 1,880 | 23,782,000 |
| 09/12/2021 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,800 | 12,400 | 1,380 | 17,388,000 |
| 08/12/2021 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,800 | 12,300 | 2,680 | 33,232,000 |
| 07/12/2021 | 12,200 | -0.20 ▼ | -1.64 | 12,400 | 12,800 | 12,000 | 5,790 | 70,638,000 |
| 06/12/2021 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 13,000 | 12,400 | 1,900 | 23,560,000 |
| 03/12/2021 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,800 | 12,300 | 2,460 | 30,504,000 |
| 02/12/2021 | 12,800 | 0.15 ▲ | 1.17 | 12,650 | 13,300 | 12,800 | 1,120 | 14,336,000 |
| 01/12/2021 | 12,650 | -0.35 ▼ | -2.77 | 13,000 | 12,900 | 12,400 | 1,360 | 17,204,000 |
| 30/11/2021 | 13,000 | -0.45 ▼ | -3.46 | 13,450 | 13,400 | 12,750 | 1,560 | 20,280,000 |
| 29/11/2021 | 13,450 | -0.05 ▼ | -0.37 | 13,500 | 13,500 | 12,650 | 1,290 | 17,350,500 |
| 28/11/2021 | 13,500 | 0.70 ▲ | 5.19 | 12,800 | 13,600 | 12,800 | 5,210 | 70,335,000 |
| 26/11/2021 | 13,500 | 0.70 ▲ | 5.19 | 12,800 | 13,600 | 12,800 | 5,210 | 70,335,000 |
| 25/11/2021 | 12,800 | -0.30 ▼ | -2.34 | 13,100 | 13,200 | 12,600 | 1,410 | 18,048,000 |
| 24/11/2021 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 12,800 | 3,240 | 42,444,000 |
| 23/11/2021 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 12,600 | 1,790 | 23,270,000 |
| 22/11/2021 | 12,800 | -0.70 ▼ | -5.47 | 13,500 | 13,500 | 12,600 | 1,750 | 22,400,000 |
| 19/11/2021 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 14,000 | 13,500 | 7,490 | 101,115,000 |
| 18/11/2021 | 14,000 | 0.55 ▲ | 3.93 | 13,450 | 14,100 | 12,600 | 8,510 | 119,140,000 |
| 17/11/2021 | 13,450 | -0.05 ▼ | -0.37 | 13,500 | 13,500 | 13,000 | 2,700 | 36,315,000 |
| 16/11/2021 | 13,500 | -0.35 ▼ | -2.59 | 13,850 | 13,850 | 13,350 | 6,220 | 83,970,000 |
| 15/11/2021 | 13,850 | -0.10 ▼ | -0.72 | 13,950 | 13,950 | 13,200 | 4,980 | 68,973,000 |
| 13/11/2021 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,500 | 13,850 | 86,930 | 1,295,257,000 |
| 12/11/2021 | 13,950 | -0.85 ▼ | -6.09 | 14,800 | 14,500 | 13,850 | 8,090 | 112,855,500 |
| 11/11/2021 | 14,800 | 0.50 ▲ | 3.38 | 14,300 | 15,000 | 14,300 | 6,190 | 91,612,000 |
| 10/11/2021 | 14,300 | 0.90 ▲ | 6.29 | 13,400 | 14,300 | 13,400 | 10,890 | 155,727,000 |
| 09/11/2021 | 13,400 | 0.85 ▲ | 6.34 | 12,550 | 13,400 | 12,900 | 4,900 | 65,660,000 |
| 08/11/2021 | 12,550 | 0.80 ▲ | 6.37 | 11,750 | 12,550 | 11,800 | 9,440 | 118,472,000 |
| 06/11/2021 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,000 | 7,990 | 93,882,500 |
| 05/11/2021 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,000 | 7,990 | 93,882,500 |
| 03/11/2021 | 11,200 | -0.20 ▼ | -1.79 | 11,200 | 11,200 | 11,000 | 1,540 | 17,248,000 |
| 02/11/2021 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 10,900 | 820 | 9,184,000 |
| 01/11/2021 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,800 | 1,050 | 11,550,000 |
| 31/10/2021 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,950 | 10,800 | 1,610 | 17,549,000 |
| 29/10/2021 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,950 | 10,800 | 1,610 | 17,549,000 |
| 28/10/2021 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,800 | 390 | 4,212,000 |
| 27/10/2021 | 11,000 | -0.05 ▼ | -0.45 | 11,050 | 11,100 | 11,000 | 1,220 | 13,420,000 |
| 26/10/2021 | 11,050 | -0.15 ▼ | -1.36 | 11,200 | 11,200 | 10,650 | 1,990 | 21,989,500 |
| 25/10/2021 | 11,200 | 0.40 ▲ | 3.57 | 10,800 | 11,200 | 10,750 | 140 | 1,568,000 |
| 22/10/2021 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,700 | 310 | 3,348,000 |
| 21/10/2021 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,000 | 10,800 | 440 | 4,840,000 |
| 20/10/2021 | 10,800 | -0.20 ▼ | -1.85 | 10,800 | 11,000 | 10,600 | 1,300 | 14,040,000 |
| 19/10/2021 | 10,800 | 0.20 ▲ | 1.85 | 10,800 | 11,000 | 10,800 | 110 | 1,188,000 |
| 18/10/2021 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 10,950 | 10,800 | 160 | 1,728,000 |
| 16/10/2021 | 10,750 | -0.20 ▼ | -1.86 | 10,950 | 11,000 | 10,700 | 300 | 3,225,000 |
| 15/10/2021 | 10,750 | -0.20 ▼ | -1.86 | 10,950 | 11,000 | 10,700 | 300 | 3,225,000 |
| 14/10/2021 | 10,950 | -0.05 ▼ | -0.46 | 11,000 | 11,200 | 10,600 | 490 | 5,365,500 |
| 13/10/2021 | 11,000 | -0.05 ▼ | -0.45 | 11,000 | 11,000 | 10,900 | 260 | 2,860,000 |
| 12/10/2021 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,700 | 370 | 4,070,000 |
| 11/10/2021 | 10,700 | -0.35 ▼ | -3.27 | 11,050 | 11,050 | 10,550 | 230 | 2,461,000 |
| 08/10/2021 | 11,050 | -0.15 ▼ | -1.36 | 11,200 | 11,200 | 10,750 | 100 | 1,105,000 |
| 07/10/2021 | 11,200 | 0.65 ▲ | 5.80 | 10,550 | 11,200 | 10,750 | 270 | 3,024,000 |
| 06/10/2021 | 10,550 | -0.45 ▼ | -4.27 | 11,000 | 11,300 | 10,550 | 660 | 6,963,000 |
| 05/10/2021 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,000 | 10,500 | 240 | 2,640,000 |
| 04/10/2021 | 11,200 | -0.10 ▼ | -0.89 | 11,200 | 11,200 | 11,100 | 250 | 2,800,000 |
| 01/10/2021 | 11,200 | -0.05 ▼ | -0.45 | 11,250 | 11,250 | 11,200 | 190 | 2,128,000 |
| 30/09/2021 | 11,250 | 0.30 ▲ | 2.67 | 10,950 | 11,400 | 10,950 | 270 | 3,037,500 |
| 29/09/2021 | 10,950 | 0.15 ▲ | 1.37 | 10,800 | 11,000 | 10,850 | 560 | 6,132,000 |
| 28/09/2021 | 10,800 | -0.25 ▼ | -2.31 | 10,800 | 10,800 | 10,500 | 90 | 972,000 |
| 27/09/2021 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 80 | 864,000 |
| 24/09/2021 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,800 | 770 | 8,316,000 |
| 23/09/2021 | 10,900 | -0.20 ▼ | -1.83 | 10,900 | 10,900 | 10,700 | 340 | 3,706,000 |
| 22/09/2021 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,000 | 10,800 | 1,390 | 15,151,000 |
| 21/09/2021 | 10,800 | -0.30 ▼ | -2.78 | 10,800 | 10,800 | 10,500 | 240 | 2,592,000 |
| 20/09/2021 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 620 | 6,696,000 |
| 17/09/2021 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,500 | 290 | 3,132,000 |
| 16/09/2021 | 11,000 | 0.25 ▲ | 2.27 | 10,750 | 11,200 | 10,600 | 550 | 6,050,000 |
| 15/09/2021 | 10,750 | -0.05 ▼ | -0.47 | 10,800 | 10,900 | 10,450 | 650 | 6,987,500 |
| 14/09/2021 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,900 | 10,500 | 420 | 4,536,000 |
| 13/09/2021 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,600 | 180 | 1,926,000 |
| 10/09/2021 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,450 | 450 | 4,815,000 |
| 09/09/2021 | 10,800 | 0.15 ▲ | 1.39 | 10,650 | 10,800 | 10,700 | 120 | 1,296,000 |
| 08/09/2021 | 10,650 | 0.10 ▲ | 0.94 | 10,550 | 10,850 | 10,600 | 160 | 1,704,000 |
| 07/09/2021 | 10,550 | -0.25 ▼ | -2.37 | 10,800 | 10,550 | 10,550 | 40 | 422,000 |
| 06/09/2021 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,900 | 10,400 | 1,500 | 16,200,000 |
| 05/09/2021 | 10,550 | 0.15 ▲ | 1.42 | 10,400 | 10,600 | 10,450 | 390 | 4,114,500 |
| 03/09/2021 | 10,550 | 0.15 ▲ | 1.42 | 10,400 | 10,600 | 10,450 | 170 | 1,793,500 |
| 01/09/2021 | 10,700 | -0.15 ▼ | -1.40 | 10,850 | 10,850 | 10,700 | 80 | 856,000 |
| 31/08/2021 | 10,850 | 0.05 ▲ | 0.46 | 10,800 | 10,850 | 10,600 | 660 | 7,161,000 |
| 30/08/2021 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,850 | 10,500 | 650 | 7,020,000 |
| 27/08/2021 | 10,500 | -0.45 ▼ | -4.29 | 10,950 | 10,950 | 10,500 | 70 | 735,000 |
| 26/08/2021 | 10,950 | 0.50 ▲ | 4.57 | 10,450 | 11,000 | 10,400 | 1,550 | 16,972,500 |
| 25/08/2021 | 10,450 | -0.45 ▼ | -4.31 | 10,900 | 10,900 | 10,450 | 110 | 1,149,500 |
| 24/08/2021 | 10,900 | -0.50 ▼ | -4.59 | 10,900 | 10,900 | 10,400 | 530 | 5,777,000 |
| 23/08/2021 | 10,900 | 0.30 ▲ | 2.75 | 10,600 | 11,200 | 10,600 | 1,400 | 15,260,000 |
| 20/08/2021 | 10,600 | -0.25 ▼ | -2.36 | 10,850 | 11,050 | 10,600 | 270 | 2,862,000 |
| 19/08/2021 | 10,850 | -0.10 ▼ | -0.92 | 10,950 | 11,000 | 10,850 | 220 | 2,387,000 |
| 18/08/2021 | 10,950 | 0.30 ▲ | 2.74 | 10,650 | 11,000 | 10,700 | 730 | 7,993,500 |
| 17/08/2021 | 10,650 | 0.10 ▲ | 0.94 | 10,550 | 11,250 | 10,550 | 760 | 8,094,000 |
| 16/08/2021 | 10,550 | -0.15 ▼ | -1.42 | 10,700 | 10,900 | 10,500 | 980 | 10,339,000 |
| 13/08/2021 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 10,700 | 10,600 | 30 | 321,000 |
| 12/08/2021 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 40 | 440,000 |
| 11/08/2021 | 11,000 | -0.45 ▼ | -4.09 | 11,000 | 11,000 | 10,550 | 150 | 1,650,000 |
| 10/08/2021 | 11,000 | 0.60 ▲ | 5.45 | 10,400 | 11,100 | 10,550 | 920 | 10,120,000 |
| 09/08/2021 | 10,400 | -0.45 ▼ | -4.33 | 10,850 | 11,000 | 10,300 | 70 | 728,000 |
| 06/08/2021 | 10,850 | 0.30 ▲ | 2.76 | 10,550 | 10,950 | 10,850 | 30 | 325,500 |
| 05/08/2021 | 10,550 | -0.35 ▼ | -3.32 | 10,900 | 10,950 | 10,550 | 390 | 4,114,500 |
| 04/08/2021 | 10,900 | 0.35 ▲ | 3.21 | 10,550 | 10,950 | 10,350 | 160 | 1,744,000 |
| 03/08/2021 | 10,550 | 0.15 ▲ | 1.42 | 10,400 | 10,600 | 10,450 | 170 | 1,793,500 |
| 02/08/2021 | 10,400 | -0.50 ▼ | -4.81 | 10,900 | 11,500 | 10,400 | 160 | 1,664,000 |
| 30/07/2021 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,000 | 10,200 | 240 | 2,616,000 |
| 29/07/2021 | 10,800 | 0.70 ▲ | 6.48 | 10,100 | 10,800 | 10,300 | 110 | 1,188,000 |
| 28/07/2021 | 10,100 | -0.40 ▼ | -3.96 | 10,500 | 10,900 | 10,100 | 20 | 202,000 |
| 27/07/2021 | 10,500 | -0.30 ▼ | -2.86 | 10,800 | 11,050 | 10,500 | 520 | 5,460,000 |
| 23/07/2021 | 10,800 | -0.05 ▼ | -0.46 | 10,850 | 10,800 | 10,600 | 90 | 972,000 |
| 21/07/2021 | 10,850 | -0.10 ▼ | -0.92 | 10,950 | 11,450 | 10,800 | 220 | 2,387,000 |
| 20/07/2021 | 10,950 | 0.55 ▲ | 5.02 | 10,400 | 11,000 | 10,300 | 540 | 5,913,000 |
| 19/07/2021 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,600 | 10,300 | 90 | 936,000 |
| 17/07/2021 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 11,050 | 10,500 | 120 | 1,272,000 |
| 16/07/2021 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 11,050 | 10,500 | 120 | 1,272,000 |
| 15/07/2021 | 10,400 | -0.60 ▼ | -5.77 | 11,000 | 10,400 | 10,300 | 40 | 416,000 |
| 14/07/2021 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 20 | 220,000 |
| 13/07/2021 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
| 12/07/2021 | 11,000 | 0.55 ▲ | 5.00 | 10,450 | 11,000 | 10,500 | 360 | 3,960,000 |
| 09/07/2021 | 10,450 | -0.25 ▼ | -2.39 | 10,700 | 11,150 | 10,000 | 50 | 522,500 |
| 08/07/2021 | 10,700 | -0.20 ▼ | -1.87 | 10,900 | 11,000 | 10,700 | 240 | 2,568,000 |
| 07/07/2021 | 10,900 | 0.05 ▲ | 0.46 | 10,900 | 10,950 | 10,300 | 60 | 654,000 |
| 06/07/2021 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,500 | 130 | 1,417,000 |
| 05/07/2021 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,100 | 10,700 | 550 | 6,050,000 |
| 02/07/2021 | 10,700 | -0.40 ▼ | -3.74 | 11,100 | 11,100 | 10,700 | 140 | 1,498,000 |
| 01/07/2021 | 11,100 | 0.40 ▲ | 3.60 | 10,700 | 11,200 | 10,550 | 900 | 9,990,000 |
| 30/06/2021 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 250 | 2,675,000 |
| 29/06/2021 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,000 | 10,600 | 550 | 5,885,000 |
| 28/06/2021 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,100 | 10,900 | 1,400 | 15,400,000 |
| 25/06/2021 | 10,800 | -0.30 ▼ | -2.78 | 11,100 | 11,100 | 10,550 | 250 | 2,700,000 |
| 24/06/2021 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,200 | 10,600 | 100 | 1,110,000 |
| 23/06/2021 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,500 | 11,000 | 990 | 11,088,000 |
| 22/06/2021 | 11,100 | 0.35 ▲ | 3.15 | 10,750 | 11,500 | 10,750 | 1,800 | 19,980,000 |
| 21/06/2021 | 10,750 | -0.45 ▼ | -4.19 | 10,800 | 10,750 | 10,600 | 990 | 10,642,500 |
| 18/06/2021 | 10,800 | -0.40 ▼ | -3.70 | 11,200 | 10,800 | 10,650 | 50 | 540,000 |
| 17/06/2021 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,400 | 11,200 | 2,620 | 29,344,000 |
| 16/06/2021 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,200 | 10,500 | 260 | 2,860,000 |
| 15/06/2021 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 11,000 | 90 | 990,000 |
| 14/06/2021 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,600 | 260 | 2,834,000 |
| 13/06/2021 | 11,000 | -0.45 ▼ | -4.09 | 11,450 | 11,350 | 10,800 | 1,700 | 18,700,000 |
| 11/06/2021 | 11,000 | -0.45 ▼ | -4.09 | 11,450 | 11,350 | 10,800 | 1,700 | 18,700,000 |
| 10/06/2021 | 11,450 | -0.05 ▼ | -0.44 | 11,450 | 11,450 | 10,800 | 60 | 687,000 |
| 09/06/2021 | 11,450 | -0.15 ▼ | -1.31 | 11,600 | 11,500 | 10,800 | 1,220 | 13,969,000 |
| 08/06/2021 | 11,600 | 0.55 ▲ | 4.74 | 11,050 | 11,800 | 11,200 | 3,930 | 45,588,000 |
| 07/06/2021 | 11,050 | 0.70 ▲ | 6.33 | 10,350 | 11,050 | 10,500 | 3,600 | 39,780,000 |
| 04/06/2021 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,400 | 10,350 | 160 | 1,656,000 |
| 03/06/2021 | 10,350 | 0.65 ▲ | 6.28 | 9,700 | 10,350 | 9,800 | 250 | 2,587,500 |
| 02/06/2021 | 9,700 | -0.40 ▼ | -4.12 | 10,100 | 10,100 | 9,600 | 50 | 485,000 |
| 01/06/2021 | 10,100 | -0.10 ▼ | -0.99 | 10,100 | 10,100 | 10,000 | 40 | 404,000 |
| 31/05/2021 | 10,100 | -0.15 ▼ | -1.49 | 10,250 | 10,200 | 10,100 | 100 | 1,010,000 |
| 28/05/2021 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,250 | 10,250 | 70 | 717,500 |
| 27/05/2021 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,250 | 10,250 | 40 | 410,000 |
| 25/05/2021 | 10,250 | -0.15 ▼ | -1.46 | 10,400 | 10,400 | 10,250 | 130 | 1,332,500 |
| 24/05/2021 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 80 | 832,000 |
| 21/05/2021 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,400 | 100 | 1,040,000 |
| 20/05/2021 | 10,300 | -0.30 ▼ | -2.91 | 10,600 | 10,600 | 10,300 | 100 | 1,030,000 |
| 19/05/2021 | 10,600 | -0.30 ▼ | -2.83 | 10,600 | 10,600 | 10,300 | 60 | 636,000 |
| 18/05/2021 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,800 | 10,300 | 130 | 1,378,000 |
| 17/05/2021 | 10,300 | -0.35 ▼ | -3.40 | 10,650 | 10,300 | 10,100 | 30 | 309,000 |
| 14/05/2021 | 10,650 | 0.60 ▲ | 5.63 | 10,050 | 10,750 | 10,100 | 280 | 2,982,000 |
| 13/05/2021 | 10,050 | -0.55 ▼ | -5.47 | 10,600 | 10,600 | 10,050 | 170 | 1,708,500 |
| 12/05/2021 | 10,600 | -0.15 ▼ | -1.42 | 10,750 | 10,600 | 10,500 | 180 | 1,908,000 |
| 11/05/2021 | 10,750 | -0.05 ▼ | -0.47 | 10,800 | 10,800 | 10,500 | 110 | 1,182,500 |
| 10/05/2021 | 10,800 | 0.35 ▲ | 3.24 | 10,450 | 10,800 | 10,200 | 270 | 2,916,000 |
| 07/05/2021 | 10,450 | 0.15 ▲ | 1.44 | 10,300 | 10,500 | 10,350 | 60 | 627,000 |
| 06/05/2021 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,300 | 30 | 309,000 |
| 05/05/2021 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 260 | 2,652,000 |
| 04/05/2021 | 10,200 | -0.05 ▼ | -0.49 | 10,200 | 10,300 | 10,100 | 330 | 3,366,000 |
| 03/05/2021 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,300 | 4,090 | 48,057,500 |
| 29/04/2021 | 10,200 | -0.50 ▼ | -4.90 | 10,700 | 10,700 | 10,200 | 1,730 | 17,646,000 |
| 28/04/2021 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,000 | 400 | 4,280,000 |
| 27/04/2021 | 10,500 | -0.35 ▼ | -3.33 | 10,850 | 10,500 | 10,300 | 90 | 945,000 |
| 26/04/2021 | 10,850 | -0.05 ▼ | -0.46 | 10,900 | 10,900 | 10,750 | 150 | 1,627,500 |
| 23/04/2021 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,900 | 540 | 5,886,000 |
| 22/04/2021 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,100 | 10,200 | 600 | 6,600,000 |
| 21/04/2021 | 10,700 | -0.25 ▼ | -2.34 | 10,950 | 10,950 | 10,600 | 370 | 3,959,000 |
| 20/04/2021 | 10,700 | -0.25 ▼ | -2.34 | 10,950 | 10,950 | 10,600 | 370 | 3,959,000 |
| 19/04/2021 | 10,950 | -0.15 ▼ | -1.37 | 11,100 | 10,950 | 10,600 | 260 | 2,847,000 |
| 15/04/2021 | 11,100 | -0.05 ▼ | -0.45 | 11,150 | 11,150 | 10,600 | 300 | 3,330,000 |
| 14/04/2021 | 11,150 | -0.60 ▼ | -5.38 | 11,150 | 11,150 | 10,550 | 1,020 | 11,373,000 |
| 13/04/2021 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,150 | 11,150 | 1,150 | 12,822,500 |
| 12/04/2021 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,200 | 11,100 | 1,400 | 15,610,000 |
| 10/04/2021 | 11,950 | 0.95 ▲ | 7.95 | 11,000 | 11,200 | 11,000 | 82,740 | 988,743,000 |
| 09/04/2021 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 11,000 | 390 | 4,368,000 |
| 08/04/2021 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 10,900 | 50 | 550,000 |
| 07/04/2021 | 10,900 | 0.05 ▲ | 0.46 | 10,850 | 11,150 | 10,850 | 430 | 4,687,000 |
| 06/04/2021 | 10,850 | -0.15 ▼ | -1.38 | 11,000 | 11,000 | 10,850 | 290 | 3,146,500 |
| 05/04/2021 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 70 | 770,000 |
| 03/04/2021 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,000 | 10,500 | 4,090 | 48,057,500 |
| 02/04/2021 | 11,000 | -0.40 ▼ | -3.64 | 11,000 | 11,000 | 10,500 | 490 | 5,390,000 |
| 01/04/2021 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,800 | 1,200 | 13,200,000 |
| 31/03/2021 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,000 | 10,650 | 1,730 | 18,511,000 |
| 30/03/2021 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,200 | 11,000 | 300 | 3,300,000 |
| 29/03/2021 | 11,100 | 0.10 ▲ | 0.90 | 11,100 | 11,200 | 11,000 | 530 | 5,883,000 |
| 26/03/2021 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 200 | 2,220,000 |
| 25/03/2021 | 11,100 | 0.10 ▲ | 0.90 | 11,100 | 11,200 | 11,100 | 690 | 7,659,000 |
| 24/03/2021 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 10,900 | 150 | 1,665,000 |
| 23/03/2021 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 40 | 440,000 |
| 22/03/2021 | 11,000 | -0.10 ▼ | -0.91 | 11,000 | 11,200 | 10,900 | 120 | 1,320,000 |
| 19/03/2021 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,100 | 11,000 | 80 | 880,000 |
| 18/03/2021 | 11,300 | -0.10 ▼ | -0.88 | 11,300 | 11,300 | 11,200 | 260 | 2,938,000 |
| 17/03/2021 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 10,600 | 530 | 5,989,000 |
| 16/03/2021 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,200 | 11,100 | 1,310 | 14,672,000 |
| 15/03/2021 | 11,100 | 0.30 ▲ | 2.70 | 10,800 | 11,100 | 10,700 | 660 | 7,326,000 |
| 12/03/2021 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,800 | 620 | 6,696,000 |
| 11/03/2021 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 270 | 2,970,000 |
| 10/03/2021 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 270 | 2,970,000 |
| 09/03/2021 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,000 | 11,000 | 210 | 2,310,000 |
| 08/03/2021 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,500 | 11,200 | 260 | 2,938,000 |
| 05/03/2021 | 11,000 | 0.15 ▲ | 1.36 | 10,850 | 11,000 | 11,000 | 130 | 1,430,000 |
| 04/03/2021 | 10,850 | -0.55 ▼ | -5.07 | 11,400 | 10,850 | 10,850 | 10 | 108,500 |
| 03/03/2021 | 11,400 | 0.60 ▲ | 5.26 | 10,800 | 11,500 | 11,300 | 1,200 | 13,680,000 |
| 02/03/2021 | 10,800 | -0.25 ▼ | -2.31 | 11,050 | 11,000 | 10,700 | 1,200 | 12,960,000 |
| 01/03/2021 | 11,050 | 0.25 ▲ | 2.26 | 10,800 | 11,500 | 10,800 | 180 | 1,989,000 |
| 26/02/2021 | 10,800 | -0.40 ▼ | -3.70 | 11,200 | 10,800 | 10,800 | 10 | 108,000 |
| 25/02/2021 | 11,200 | 0.10 ▲ | 0.89 | 11,200 | 11,300 | 10,750 | 660 | 7,392,000 |
| 24/02/2021 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 11,200 | 280 | 3,136,000 |
| 23/02/2021 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 11,200 | 70 | 791,000 |
| 22/02/2021 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,300 | 11,200 | 570 | 6,384,000 |
| 21/02/2021 | 11,100 | 0.40 ▲ | 3.60 | 10,700 | 11,300 | 11,100 | 1,000 | 11,100,000 |
| 19/02/2021 | 11,100 | 0.40 ▲ | 3.60 | 10,700 | 11,300 | 11,100 | 1,000 | 11,100,000 |
| 18/02/2021 | 10,700 | -0.50 ▼ | -4.67 | 11,200 | 10,700 | 10,700 | 30 | 321,000 |
| 17/02/2021 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,200 | 11,100 | 120 | 1,344,000 |
| 10/02/2021 | 11,100 | -0.25 ▼ | -2.25 | 11,350 | 11,100 | 11,000 | 260 | 2,886,000 |
| 09/02/2021 | 11,100 | -0.25 ▼ | -2.25 | 11,350 | 11,100 | 11,000 | 260 | 2,886,000 |
| 05/02/2021 | 11,350 | -0.05 ▼ | -0.44 | 11,400 | 11,400 | 11,350 | 50 | 567,500 |
| 05/01/2021 | 11,300 | -0.50 ▼ | -4.42 | 11,800 | 11,300 | 11,300 | 10 | 113,000 |
| 04/01/2021 | 11,800 | 0.60 ▲ | 5.08 | 11,200 | 11,800 | 11,200 | 150 | 1,770,000 |
| 31/12/2020 | 11,200 | -0.30 ▼ | -2.68 | 11,500 | 11,500 | 11,100 | 1,680 | 18,816,000 |
| 30/12/2020 | 11,500 | -0.15 ▼ | -1.30 | 11,650 | 11,600 | 11,100 | 60 | 690,000 |
| 29/12/2020 | 11,650 | 0.60 ▲ | 5.15 | 11,050 | 11,700 | 11,000 | 144 | 1,677,600 |
| 28/12/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,050 | 11,000 | 624 | 6,895,200 |
| 27/12/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,050 | 11,000 | 444 | 4,906,200 |
| 25/12/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,050 | 11,000 | 444 | 4,906,200 |
| 24/12/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,050 | 11,050 | 204 | 2,254,200 |
| 23/12/2020 | 11,050 | 0.10 ▲ | 0.90 | 11,000 | 11,200 | 11,050 | 20 | 221,000 |
| 22/12/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,400 | 11,000 | 105 | 1,155,000 |
| 21/12/2020 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,450 | 11,000 | 308 | 3,388,000 |
| 20/12/2020 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,450 | 11,100 | 260 | 2,912,000 |
| 18/12/2020 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,450 | 11,100 | 260 | 2,912,000 |
| 17/12/2020 | 11,100 | -0.40 ▼ | -3.60 | 11,450 | 11,450 | 11,000 | 511 | 5,672,100 |
| 16/12/2020 | 11,450 | 0.60 ▲ | 5.24 | 10,850 | 11,500 | 10,850 | 422 | 4,831,900 |
| 15/12/2020 | 10,850 | 0.00 ■■ | 0.00 | 10,800 | 10,850 | 10,850 | 7 | 75,950 |
| 14/12/2020 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,100 | 10,750 | 1,849 | 19,969,200 |
| 13/12/2020 | 11,000 | -0.50 ▼ | -4.55 | 11,500 | 11,500 | 11,000 | 2 | 22,000 |
| 11/12/2020 | 11,000 | -0.50 ▼ | -4.55 | 11,500 | 11,500 | 11,000 | 2 | 22,000 |
| 10/12/2020 | 11,500 | 0.40 ▲ | 3.48 | 11,100 | 11,500 | 11,450 | 518 | 5,957,000 |
| 09/12/2020 | 11,100 | 0.20 ▲ | 1.80 | 10,900 | 11,100 | 10,950 | 585 | 6,493,500 |
| 08/12/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,900 | 162 | 1,765,800 |
| 07/12/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,950 | 11,600 | 11,000 | 327 | 3,597,000 |
| 04/12/2020 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,900 | 11,700 | 29 | 339,300 |
| 03/12/2020 | 11,600 | 0.80 ▲ | 6.90 | 10,850 | 11,600 | 10,850 | 162 | 1,879,200 |
| 02/12/2020 | 10,850 | -0.70 ▼ | -6.45 | 11,500 | 11,000 | 10,850 | 8 | 86,800 |
| 01/12/2020 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,500 | 11,100 | 6 | 69,000 |
| 30/11/2020 | 11,300 | 0.45 ▲ | 3.98 | 10,850 | 11,500 | 11,300 | 5,550 | 62,715,000 |
| 27/11/2020 | 10,850 | -0.75 ▼ | -6.91 | 11,600 | 11,600 | 10,850 | 920 | 9,982,000 |
| 26/11/2020 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,650 | 11,200 | 660 | 7,656,000 |
| 25/11/2020 | 11,200 | 0.55 ▲ | 4.91 | 10,650 | 11,350 | 10,450 | 10,020 | 112,224,000 |
| 24/11/2020 | 10,650 | -0.50 ▼ | -4.69 | 11,150 | 11,100 | 10,600 | 1,020 | 10,863,000 |
| 23/11/2020 | 11,150 | -0.15 ▼ | -1.35 | 11,300 | 11,700 | 11,150 | 1,480 | 16,502,000 |
| 20/11/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,250 | 11,300 | 11,000 | 49 | 553,700 |
| 19/11/2020 | 11,250 | 0.60 ▲ | 5.33 | 10,700 | 11,350 | 10,200 | 226 | 2,542,500 |
| 17/11/2020 | 10,700 | -0.30 ▼ | -2.80 | 10,950 | 11,500 | 10,600 | 94 | 1,005,800 |
| 16/11/2020 | 10,950 | -0.50 ▼ | -4.57 | 11,450 | 11,450 | 10,900 | 203 | 2,222,850 |
| 13/11/2020 | 11,450 | 0.60 ▲ | 5.24 | 10,800 | 11,450 | 11,450 | 4 | 45,800 |
| 12/11/2020 | 10,800 | -0.50 ▼ | -4.63 | 11,350 | 12,000 | 10,700 | 48 | 518,400 |
| 11/11/2020 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,350 | 10,650 | 108 | 1,225,800 |
| 10/11/2020 | 11,350 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 10,700 | 16 | 181,600 |
| 05/11/2020 | 11,400 | 0.60 ▲ | 5.26 | 10,800 | 11,400 | 10,600 | 4 | 45,600 |
| 04/11/2020 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 10 | 108,000 |
| 03/11/2020 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 60 | 648,000 |
| 02/11/2020 | 10,800 | 0.00 ■■ | 0.00 | 10,850 | 10,800 | 10,800 | 5 | 54,000 |
| 29/10/2020 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 10,850 | 10,850 | 3 | 32,550 |
| 28/10/2020 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 10,850 | 10,400 | 89 | 965,650 |
| 27/10/2020 | 10,850 | 0.00 ■■ | 0.00 | 10,800 | 11,500 | 10,800 | 28 | 303,800 |
| 26/10/2020 | 10,800 | -0.60 ▼ | -5.56 | 11,450 | 11,400 | 10,650 | 43 | 464,400 |
| 21/10/2020 | 11,450 | 0.40 ▲ | 3.49 | 11,000 | 11,450 | 11,450 | 6 | 68,700 |
| 20/10/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,550 | 11,000 | 5 | 55,000 |
| 15/10/2020 | 11,000 | -0.60 ▼ | -5.45 | 11,600 | 11,000 | 11,000 | 2,140 | 23,540,000 |
| 13/10/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,500 | 3 | 34,800 |
| 12/10/2020 | 11,600 | 0.50 ▲ | 4.31 | 11,050 | 11,600 | 11,050 | 12 | 139,200 |
| 10/10/2020 | 11,050 | 0.10 ▲ | 0.90 | 11,000 | 11,050 | 11,000 | 29 | 320,450 |
| 09/10/2020 | 11,050 | 0.10 ▲ | 0.90 | 11,000 | 11,050 | 11,000 | 29 | 320,450 |
| 08/10/2020 | 11,000 | -0.70 ▼ | -6.36 | 11,700 | 11,000 | 11,000 | 20 | 220,000 |
| 07/10/2020 | 11,700 | 0.40 ▲ | 3.42 | 11,300 | 11,700 | 11,500 | 272 | 3,182,400 |
| 06/10/2020 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,500 | 11,100 | 41 | 463,300 |
| 05/10/2020 | 11,500 | 0.40 ▲ | 3.48 | 11,100 | 11,600 | 11,500 | 30 | 345,000 |
| 04/10/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,050 | 11,100 | 11,050 | 42 | 466,200 |
| 02/10/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,050 | 11,100 | 11,050 | 42 | 466,200 |
| 01/10/2020 | 11,050 | -0.50 ▼ | -4.52 | 11,600 | 11,600 | 10,850 | 14 | 154,700 |
| 29/09/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,000 | 206 | 2,389,600 |
| 28/09/2020 | 11,600 | -0.10 ▼ | -0.86 | 11,650 | 11,600 | 11,000 | 19 | 220,400 |
| 25/09/2020 | 11,650 | 0.70 ▲ | 6.01 | 11,000 | 11,700 | 11,650 | 17 | 198,050 |
| 24/09/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,650 | 25 | 275,000 |
| 23/09/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 96 | 1,056,000 |
| 22/09/2020 | 11,000 | -0.70 ▼ | -6.36 | 11,700 | 11,000 | 11,000 | 1 | 11,000 |
| 21/09/2020 | 11,700 | 0.70 ▲ | 5.98 | 11,000 | 11,700 | 11,200 | 153 | 1,790,100 |
| 18/09/2020 | 11,000 | -0.60 ▼ | -5.45 | 11,600 | 11,500 | 11,000 | 101 | 1,111,000 |
| 17/09/2020 | 11,600 | -0.20 ▼ | -1.72 | 11,750 | 0 | 0 | 112 | 1,299,200 |
| 16/09/2020 | 11,750 | 0.20 ▲ | 1.70 | 11,550 | 12,100 | 11,550 | 234 | 2,749,500 |
| 15/09/2020 | 11,550 | 0.60 ▲ | 5.19 | 11,000 | 11,650 | 11,000 | 28 | 323,400 |
| 14/09/2020 | 11,000 | -0.40 ▼ | -3.64 | 11,350 | 11,800 | 11,000 | 317 | 3,487,000 |
| 11/09/2020 | 11,350 | 0.20 ▲ | 1.76 | 11,200 | 11,400 | 10,850 | 75 | 851,250 |
| 10/09/2020 | 11,200 | 0.40 ▲ | 3.57 | 10,850 | 11,200 | 10,850 | 32 | 358,400 |
| 09/09/2020 | 10,850 | -0.60 ▼ | -5.53 | 11,450 | 10,850 | 10,850 | 10 | 108,500 |
| 08/09/2020 | 11,450 | 0.30 ▲ | 2.62 | 11,200 | 11,450 | 10,600 | 126 | 1,442,700 |
| 07/09/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,500 | 11,200 | 615 | 6,888,000 |
| 04/09/2020 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,450 | 11,100 | 74 | 828,800 |
| 03/09/2020 | 11,100 | -0.30 ▼ | -2.70 | 11,350 | 12,100 | 10,950 | 377 | 4,184,700 |
| 01/09/2020 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 11,850 | 11,300 | 239 | 2,832,150 |
| 31/08/2020 | 11,850 | 0.50 ▲ | 4.22 | 11,300 | 11,900 | 10,700 | 336 | 3,981,600 |
| 28/08/2020 | 11,300 | -0.40 ▼ | -3.54 | 11,750 | 11,500 | 11,300 | 96 | 1,084,800 |
| 27/08/2020 | 11,750 | 0.70 ▲ | 5.96 | 11,050 | 11,750 | 10,650 | 101 | 1,186,750 |
| 26/08/2020 | 11,050 | -0.80 ▼ | -7.24 | 11,800 | 11,750 | 11,050 | 43 | 475,150 |
| 25/08/2020 | 11,800 | 0.50 ▲ | 4.24 | 11,350 | 11,950 | 11,800 | 13 | 153,400 |
| 24/08/2020 | 11,350 | -0.60 ▼ | -5.29 | 11,900 | 11,850 | 11,350 | 7 | 79,450 |
| 21/08/2020 | 11,900 | 0.60 ▲ | 5.04 | 11,300 | 11,950 | 11,900 | 110 | 1,309,000 |
| 20/08/2020 | 11,300 | 0.70 ▲ | 6.19 | 10,600 | 11,300 | 11,300 | 10 | 113,000 |
| 19/08/2020 | 10,600 | -0.50 ▼ | -4.72 | 11,100 | 11,000 | 10,550 | 199 | 2,109,400 |
| 18/08/2020 | 11,100 | -0.70 ▼ | -6.31 | 11,800 | 11,800 | 11,100 | 104 | 1,154,400 |
| 17/08/2020 | 11,800 | 0.60 ▲ | 5.08 | 11,200 | 11,800 | 11,200 | 54 | 637,200 |
| 14/08/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,700 | 11,200 | 671 | 7,515,200 |
| 11/08/2020 | 11,200 | 0.60 ▲ | 5.36 | 10,550 | 11,200 | 11,200 | 80 | 896,000 |
| 10/08/2020 | 10,550 | -0.60 ▼ | -5.69 | 11,200 | 11,700 | 10,550 | 387 | 4,082,850 |
| 07/08/2020 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 11,200 | 41 | 459,200 |
| 06/08/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 11,200 | 10,500 | 140 | 1,470,000 |
| 05/08/2020 | 10,500 | 0.20 ▲ | 1.90 | 10,350 | 11,050 | 10,500 | 144 | 1,512,000 |
| 04/08/2020 | 10,350 | -0.30 ▼ | -2.90 | 10,650 | 10,350 | 10,350 | 1 | 10,350 |
| 03/08/2020 | 10,650 | -0.40 ▼ | -3.76 | 11,000 | 11,700 | 10,350 | 151 | 1,608,150 |
| 30/07/2020 | 11,000 | 0.70 ▲ | 6.36 | 10,300 | 11,000 | 10,000 | 33 | 363,000 |
| 29/07/2020 | 10,300 | -0.50 ▼ | -4.85 | 10,850 | 10,300 | 10,300 | 20 | 206,000 |
| 28/07/2020 | 10,850 | 0.70 ▲ | 6.45 | 10,150 | 10,850 | 10,150 | 1,220 | 13,237,000 |
| 27/07/2020 | 10,150 | -0.40 ▼ | -3.94 | 10,600 | 10,150 | 10,100 | 15 | 152,250 |
| 23/07/2020 | 10,600 | -0.50 ▼ | -4.72 | 11,100 | 10,600 | 10,600 | 5 | 53,000 |
| 21/07/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 52 | 577,200 |
| 20/07/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 3 | 33,300 |
| 17/07/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,650 | 11,100 | 36 | 399,600 |
| 16/07/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,800 | 11,100 | 281 | 3,119,100 |
| 15/07/2020 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,800 | 10,800 | 49 | 543,900 |
| 14/07/2020 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,200 | 11,200 | 18 | 201,600 |
| 11/07/2020 | 11,100 | -0.60 ▼ | -5.41 | 11,700 | 11,100 | 11,000 | 32 | 355,200 |
| 10/07/2020 | 11,100 | -0.60 ▼ | -5.41 | 11,700 | 11,100 | 11,000 | 32 | 355,200 |
| 09/07/2020 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 11,700 | 11,500 | 52 | 608,400 |
| 08/07/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 12,250 | 11,500 | 146 | 1,679,000 |
| 07/07/2020 | 11,700 | 0.70 ▲ | 5.98 | 11,000 | 11,700 | 11,000 | 640 | 7,488,000 |
| 06/07/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,500 | 10,800 | 85 | 935,000 |
| 04/07/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,450 | 11,000 | 96 | 1,056,000 |
| 03/07/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,450 | 11,000 | 96 | 1,056,000 |
| 02/07/2020 | 11,300 | 0.60 ▲ | 5.31 | 10,750 | 11,300 | 11,200 | 401 | 4,531,300 |
| 30/06/2020 | 10,750 | -0.40 ▼ | -3.72 | 11,100 | 11,500 | 10,750 | 135 | 1,451,250 |
| 29/06/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,050 | 11,700 | 11,050 | 316 | 3,507,600 |
| 26/06/2020 | 11,050 | -0.50 ▼ | -4.52 | 11,050 | 11,050 | 10,550 | 30 | 331,500 |
| 25/06/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,100 | 11,050 | 10,550 | 12 | 132,600 |
| 24/06/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,050 | 11,150 | 11,100 | 100 | 1,110,000 |
| 23/06/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 10,900 | 382 | 4,221,100 |
| 22/06/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,050 | 11,100 | 11,100 | 50 | 555,000 |
| 19/06/2020 | 11,050 | 0.70 ▲ | 6.33 | 10,350 | 11,050 | 11,050 | 1 | 11,050 |
| 18/06/2020 | 10,350 | -0.80 ▼ | -7.73 | 11,100 | 11,100 | 10,350 | 1,017 | 10,525,950 |
| 17/06/2020 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 11,100 | 1,870 | 20,757,000 |
| 16/06/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,100 | 11,000 | 470 | 5,170,000 |
| 15/06/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 2,002 | 22,622,600 |
| 12/06/2020 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,300 | 11,300 | 24 | 271,200 |
| 11/06/2020 | 11,400 | 0.30 ▲ | 2.63 | 11,150 | 11,400 | 10,600 | 335 | 3,819,000 |
| 10/06/2020 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,500 | 10,550 | 269 | 2,999,350 |
| 09/06/2020 | 11,150 | -0.45 ▼ | -4.04 | 11,600 | 11,600 | 11,150 | 30 | 334,500 |
| 08/06/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,650 | 11,600 | 555 | 6,438,000 |
| 06/06/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,500 | 273 | 3,166,800 |
| 05/06/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,500 | 273 | 3,166,800 |
| 04/06/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,500 | 99 | 1,138,500 |
| 03/06/2020 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 11,500 | 11,500 | 538 | 6,187,000 |
| 02/06/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,050 | 302 | 3,563,600 |
| 01/06/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,050 | 302 | 3,563,600 |
| 31/05/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 33 | 389,400 |
| 29/05/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 33 | 389,400 |
| 28/05/2020 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 11,800 | 11,500 | 421 | 4,967,800 |
| 27/05/2020 | 12,000 | 0.40 ▲ | 3.33 | 11,550 | 12,000 | 11,550 | 378 | 4,536,000 |
| 26/05/2020 | 11,550 | 0.10 ▲ | 0.87 | 11,500 | 11,550 | 11,450 | 76 | 877,800 |
| 25/05/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,650 | 11,500 | 205 | 2,357,500 |
| 24/05/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,500 | 11,500 | 274 | 3,151,000 |
| 22/05/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,500 | 11,500 | 274 | 3,151,000 |
| 21/05/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,050 | 51 | 596,700 |
| 20/05/2020 | 11,700 | -0.30 ▼ | -2.56 | 12,000 | 12,000 | 11,200 | 893 | 10,448,100 |
| 19/05/2020 | 12,000 | 0.50 ▲ | 4.17 | 11,500 | 12,000 | 11,150 | 19 | 228,000 |
| 18/05/2020 | 11,500 | -0.40 ▼ | -3.48 | 11,900 | 11,900 | 11,500 | 31 | 356,500 |
| 17/05/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 12,000 | 11,100 | 1,739 | 20,694,100 |
| 15/05/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 12,000 | 11,100 | 1,739 | 20,694,100 |
| 14/05/2020 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,800 | 586 | 6,914,800 |
| 13/05/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 110 | 1,287,000 |
| 12/05/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,650 | 11,700 | 11,700 | 15 | 175,500 |
| 11/05/2020 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,650 | 11,200 | 305 | 3,553,250 |
| 10/05/2020 | 11,650 | 0.20 ▲ | 1.72 | 11,500 | 11,800 | 11,100 | 9 | 104,850 |
| 08/05/2020 | 11,650 | 0.20 ▲ | 1.72 | 11,500 | 11,800 | 11,100 | 9 | 104,850 |
| 07/05/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 10 | 115,000 |
| 06/05/2020 | 11,500 | 0.40 ▲ | 3.48 | 11,050 | 11,500 | 11,500 | 19 | 218,500 |
| 05/05/2020 | 11,050 | -0.40 ▼ | -3.62 | 11,500 | 11,100 | 11,050 | 215 | 2,375,750 |
| 04/05/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 5 | 57,500 |
| 01/05/2020 | 11,500 | -0.40 ▼ | -3.48 | 11,850 | 11,850 | 11,500 | 94 | 1,081,000 |
| 30/04/2020 | 11,500 | -0.40 ▼ | -3.48 | 11,850 | 11,850 | 11,500 | 94 | 1,081,000 |
| 29/04/2020 | 11,500 | -0.40 ▼ | -3.48 | 11,850 | 11,850 | 11,500 | 94 | 1,081,000 |
| 28/04/2020 | 11,850 | 0.40 ▲ | 3.38 | 11,500 | 11,850 | 11,250 | 112 | 1,327,200 |
| 27/04/2020 | 11,500 | -0.40 ▼ | -3.48 | 11,900 | 12,000 | 11,500 | 1,278 | 14,697,000 |
| 26/04/2020 | 11,900 | 0.60 ▲ | 5.04 | 11,350 | 11,900 | 11,500 | 80 | 952,000 |
| 24/04/2020 | 11,900 | 0.60 ▲ | 5.04 | 11,350 | 11,900 | 11,500 | 80 | 952,000 |
| 23/04/2020 | 11,350 | -0.60 ▼ | -5.29 | 11,900 | 11,900 | 11,300 | 472 | 5,357,200 |
| 22/04/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,950 | 11,900 | 11,900 | 2 | 23,800 |
| 21/04/2020 | 11,950 | 0.50 ▲ | 4.18 | 11,400 | 11,950 | 11,950 | 1 | 11,950 |
| 20/04/2020 | 11,400 | -0.60 ▼ | -5.26 | 12,000 | 12,000 | 11,350 | 413 | 4,708,200 |
| 19/04/2020 | 12,000 | 0.70 ▲ | 5.83 | 11,350 | 12,000 | 11,700 | 111 | 1,332,000 |
| 17/04/2020 | 12,000 | 0.70 ▲ | 5.83 | 11,350 | 12,000 | 11,700 | 111 | 1,332,000 |
| 16/04/2020 | 11,350 | -0.70 ▼ | -6.17 | 12,000 | 11,950 | 11,300 | 507 | 5,754,450 |
| 15/04/2020 | 12,000 | 0.70 ▲ | 5.83 | 11,300 | 12,000 | 11,300 | 6 | 72,000 |
| 14/04/2020 | 11,300 | -0.70 ▼ | -6.19 | 12,000 | 11,300 | 11,300 | 172 | 1,943,600 |
| 13/04/2020 | 12,000 | 0.40 ▲ | 3.33 | 11,550 | 12,000 | 11,550 | 31 | 372,000 |
| 12/04/2020 | 11,550 | -0.60 ▼ | -5.19 | 12,200 | 11,700 | 11,550 | 13 | 150,150 |
| 10/04/2020 | 11,550 | -0.60 ▼ | -5.19 | 12,200 | 11,700 | 11,550 | 13 | 150,150 |
| 09/04/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 13 | 158,600 |
| 08/04/2020 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 12,200 | 1 | 12,200 |
| 07/04/2020 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,300 | 12,000 | 39 | 468,000 |
| 06/04/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 12,000 | 11,750 | 82 | 975,800 |
| 05/04/2020 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 11,800 | 11,600 | 20 | 236,000 |
| 03/04/2020 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 11,800 | 11,600 | 20 | 236,000 |
| 02/04/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,600 | 1 | 11,600 |
| 01/04/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,600 | 1 | 11,600 |
| 31/03/2020 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,500 | 11,300 | 53 | 609,500 |
| 30/03/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,400 | 11,300 | 9 | 101,700 |
| 29/03/2020 | 11,200 | 0.50 ▲ | 4.46 | 10,650 | 11,300 | 11,200 | 13 | 145,600 |
| 27/03/2020 | 11,200 | 0.50 ▲ | 4.46 | 10,650 | 11,300 | 11,200 | 13 | 145,600 |
| 26/03/2020 | 11,750 | 0.60 ▲ | 5.11 | 11,200 | 11,750 | 10,650 | 127 | 1,492,250 |
| 25/03/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,150 | 381 | 4,267,200 |
| 24/03/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,100 | 372 | 4,166,400 |
| 23/03/2020 | 11,200 | -0.30 ▼ | -2.68 | 11,500 | 11,500 | 10,700 | 733 | 8,209,600 |
| 22/03/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,650 | 11,500 | 11,500 | 4 | 46,000 |
| 20/03/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,650 | 11,500 | 11,500 | 4 | 46,000 |
| 19/03/2020 | 11,650 | -0.20 ▼ | -1.72 | 11,800 | 11,650 | 11,100 | 141 | 1,642,650 |
| 18/03/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,050 | 351 | 4,141,800 |
| 17/03/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,050 | 11,800 | 3 | 35,400 |
| 16/03/2020 | 11,800 | 0.50 ▲ | 4.24 | 11,300 | 11,850 | 11,800 | 1,120 | 13,216,000 |
| 13/03/2020 | 11,300 | -0.55 ▼ | -4.87 | 11,850 | 11,950 | 11,050 | 1,770 | 20,001,000 |
| 12/03/2020 | 11,850 | -0.05 ▼ | -0.42 | 11,900 | 11,900 | 11,850 | 80 | 948,000 |
| 11/03/2020 | 11,900 | 0.65 ▲ | 5.46 | 11,250 | 12,000 | 11,000 | 18,700 | 222,530,000 |
| 10/03/2020 | 11,250 | -0.80 ▼ | -7.11 | 12,000 | 11,250 | 11,250 | 166 | 1,867,500 |
| 09/03/2020 | 12,000 | -0.10 ▼ | -0.83 | 12,050 | 12,000 | 12,000 | 15 | 180,000 |
| 06/03/2020 | 12,050 | 0.20 ▲ | 1.66 | 11,900 | 12,200 | 11,100 | 8 | 96,400 |
| 05/03/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,350 | 11,200 | 114 | 1,356,600 |
| 04/03/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,500 | 134 | 1,594,600 |
| 03/03/2020 | 11,900 | 0.40 ▲ | 3.36 | 11,500 | 11,900 | 11,500 | 103 | 1,225,700 |
| 02/03/2020 | 11,500 | -0.50 ▼ | -4.35 | 12,000 | 12,000 | 11,200 | 50 | 575,000 |
| 27/02/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 200 | 2,400,000 |
| 26/02/2020 | 12,000 | 0.30 ▲ | 2.50 | 11,750 | 12,000 | 11,000 | 3 | 36,000 |
| 25/02/2020 | 11,750 | -0.80 ▼ | -6.81 | 12,500 | 12,400 | 11,650 | 3 | 35,250 |
| 21/02/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,550 | 12,000 | 70 | 875,000 |
| 20/02/2020 | 12,500 | 0.60 ▲ | 4.80 | 11,950 | 12,500 | 11,950 | 102 | 1,275,000 |
| 19/02/2020 | 11,950 | 0.70 ▲ | 5.86 | 11,250 | 12,000 | 11,900 | 191 | 2,282,450 |
| 18/02/2020 | 11,950 | 0.70 ▲ | 5.86 | 11,250 | 12,000 | 11,900 | 191 | 2,282,450 |
| 17/02/2020 | 11,250 | 0.00 ■■ | 0.00 | 11,250 | 11,250 | 11,250 | 73 | 821,250 |
| 15/02/2020 | 11,250 | 0.00 ■■ | 0.00 | 11,250 | 11,250 | 11,200 | 1,772 | 19,935,000 |
| 14/02/2020 | 11,250 | 0.00 ■■ | 0.00 | 11,250 | 11,250 | 11,200 | 1,772 | 19,935,000 |
| 13/02/2020 | 11,250 | 0.00 ■■ | 0.00 | 11,250 | 11,250 | 11,250 | 1 | 11,250 |
| 12/02/2020 | 11,250 | 0.70 ▲ | 6.22 | 10,550 | 11,250 | 11,250 | 101 | 1,136,250 |
| 11/02/2020 | 10,550 | -0.50 ▼ | -4.74 | 11,100 | 10,550 | 10,550 | 82 | 865,100 |
| 10/02/2020 | 11,100 | -0.60 ▼ | -5.41 | 11,700 | 12,500 | 11,100 | 62 | 688,200 |
| 09/02/2020 | 11,700 | -0.80 ▼ | -6.84 | 12,500 | 12,800 | 11,650 | 49 | 573,300 |
| 07/02/2020 | 11,700 | -0.80 ▼ | -6.84 | 12,500 | 12,800 | 11,650 | 49 | 573,300 |
| 06/02/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,400 | 15 | 187,500 |
| 05/02/2020 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,500 | 12,500 | 500 | 6,250,000 |
| 04/02/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 1 | 12,700 |
| 30/01/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 59 | 749,300 |
| 29/01/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 59 | 749,300 |
| 28/01/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 59 | 749,300 |
| 27/01/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 59 | 749,300 |
| 26/01/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 59 | 749,300 |
| 24/01/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 59 | 749,300 |
| 23/01/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 59 | 749,300 |
| 22/01/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 59 | 749,300 |
| 17/01/2020 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,700 | 12,700 | 450 | 5,715,000 |
| 16/01/2020 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 12,800 | 50 | 640,000 |
| 14/01/2020 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 12,800 | 12,800 | 10 | 128,000 |
| 10/01/2020 | 13,000 | 0.50 ▲ | 3.85 | 12,500 | 13,000 | 12,500 | 18 | 234,000 |
| 08/01/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 11,650 | 7 | 87,500 |
| 07/01/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 4 | 50,000 |
| 03/01/2020 | 12,500 | 0.60 ▲ | 4.80 | 11,950 | 12,500 | 12,500 | 16 | 200,000 |
| 02/01/2020 | 11,950 | -0.90 ▼ | -7.53 | 12,800 | 12,750 | 11,950 | 2 | 23,900 |
| 31/12/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,500 | 31 | 396,800 |
| 30/12/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 13,200 | 11,950 | 36 | 460,800 |
| 28/12/2019 | 12,800 | 0.40 ▲ | 3.13 | 12,400 | 12,800 | 12,800 | 1 | 12,800 |
| 27/12/2019 | 12,800 | 0.40 ▲ | 3.13 | 12,400 | 12,800 | 12,800 | 1 | 12,800 |
| 26/12/2019 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 11,650 | 50 | 620,000 |
| 25/12/2019 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,500 | 11,200 | 12 | 150,000 |
| 24/12/2019 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 12,000 | 11,650 | 3 | 36,000 |
| 23/12/2019 | 12,500 | 0.40 ▲ | 3.20 | 12,100 | 12,500 | 12,100 | 4 | 50,000 |
| 20/12/2019 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 11,500 | 740 | 8,954,000 |
| 19/12/2019 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,100 | 11,350 | 13 | 156,000 |
| 18/12/2019 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 2 | 24,200 |
| 17/12/2019 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 12,000 | 301 | 3,642,100 |
| 16/12/2019 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,000 | 11,300 | 14 | 168,000 |
| 13/12/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 1 | 11,900 |
| 12/12/2019 | 11,900 | 0.20 ▲ | 1.68 | 11,750 | 11,900 | 11,900 | 1 | 11,900 |
| 11/12/2019 | 11,750 | -0.10 ▼ | -0.85 | 11,800 | 11,750 | 11,750 | 71 | 834,250 |
| 10/12/2019 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 11,500 | 206 | 2,430,800 |
| 09/12/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 92 | 1,094,800 |
| 05/12/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,950 | 11,900 | 11,900 | 28 | 333,200 |
| 04/12/2019 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 0 | 0 | 51 | 609,450 |
| 03/12/2019 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 11,950 | 11,950 | 169 | 2,019,550 |
| 02/12/2019 | 11,950 | -0.10 ▼ | -0.84 | 12,000 | 11,950 | 11,900 | 77 | 920,150 |
| 29/11/2019 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,000 | 12,000 | 16 | 192,000 |
| 28/11/2019 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 12,000 | 14 | 169,400 |
| 27/11/2019 | 12,000 | 0.70 ▲ | 5.83 | 11,350 | 12,000 | 12,000 | 1 | 12,000 |
| 26/11/2019 | 11,350 | -0.90 ▼ | -7.93 | 12,200 | 12,100 | 11,350 | 1,275 | 14,471,250 |
| 25/11/2019 | 12,200 | 0.70 ▲ | 5.74 | 11,500 | 12,200 | 12,200 | 1 | 12,200 |
| 22/11/2019 | 11,500 | -0.60 ▼ | -5.22 | 12,100 | 11,800 | 11,500 | 65 | 747,500 |
| 21/11/2019 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,500 | 4 | 48,400 |
| 20/11/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,500 | 15 | 180,000 |
| 19/11/2019 | 12,000 | 0.60 ▲ | 5.00 | 11,400 | 12,100 | 11,400 | 22 | 264,000 |
| 18/11/2019 | 11,400 | -0.80 ▼ | -7.02 | 12,200 | 11,400 | 11,400 | 12 | 136,800 |
| 15/11/2019 | 12,200 | 0.60 ▲ | 4.92 | 11,600 | 12,200 | 12,150 | 10 | 122,000 |
| 14/11/2019 | 11,600 | -0.40 ▼ | -3.45 | 11,950 | 12,200 | 11,500 | 1,237 | 14,349,200 |
| 13/11/2019 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 12,200 | 11,950 | 12 | 143,400 |
| 11/11/2019 | 11,950 | 0.80 ▲ | 6.69 | 11,200 | 11,950 | 11,300 | 44 | 525,800 |
| 08/11/2019 | 11,200 | -0.50 ▼ | -4.46 | 11,700 | 11,200 | 11,200 | 1 | 11,200 |
| 07/11/2019 | 11,700 | -0.80 ▼ | -6.84 | 12,500 | 11,700 | 11,650 | 71 | 830,700 |
| 06/11/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 10 | 125,000 |
| 05/11/2019 | 12,500 | 0.70 ▲ | 5.60 | 11,800 | 12,500 | 11,900 | 11 | 137,500 |
| 04/11/2019 | 11,800 | 0.50 ▲ | 4.24 | 11,350 | 11,800 | 11,750 | 41 | 483,800 |
| 01/11/2019 | 11,350 | -0.40 ▼ | -3.52 | 11,750 | 11,750 | 11,350 | 230 | 2,610,500 |
| 31/10/2019 | 11,750 | -0.30 ▼ | -2.55 | 12,000 | 11,850 | 11,750 | 3 | 35,250 |
| 30/10/2019 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,200 | 11,300 | 40 | 480,000 |
| 29/10/2019 | 11,700 | 0.70 ▲ | 5.98 | 11,000 | 11,700 | 11,700 | 52 | 608,400 |
| 28/10/2019 | 11,000 | -0.40 ▼ | -3.64 | 11,450 | 11,300 | 11,000 | 45 | 495,000 |
| 25/10/2019 | 11,450 | 0.00 ■■ | 0.00 | 11,400 | 11,450 | 11,400 | 2 | 22,900 |
| 24/10/2019 | 11,400 | -0.70 ▼ | -6.14 | 12,100 | 11,400 | 11,300 | 502 | 5,722,800 |
| 22/10/2019 | 12,100 | 0.20 ▲ | 1.65 | 11,950 | 12,100 | 11,200 | 216 | 2,613,600 |
| 18/10/2019 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 11,950 | 11,950 | 1 | 11,950 |
| 17/10/2019 | 11,950 | 0.40 ▲ | 3.35 | 11,600 | 12,100 | 11,500 | 14 | 167,300 |
| 16/10/2019 | 11,600 | -0.40 ▼ | -3.45 | 12,000 | 12,000 | 11,500 | 30 | 348,000 |
| 15/10/2019 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,000 | 11,500 | 49 | 588,000 |
| 14/10/2019 | 11,700 | -0.30 ▼ | -2.56 | 12,000 | 11,750 | 11,700 | 75 | 877,500 |
| 11/10/2019 | 12,000 | -0.10 ▼ | -0.83 | 12,050 | 12,100 | 11,650 | 18 | 216,000 |
| 10/10/2019 | 12,050 | 0.40 ▲ | 3.32 | 11,650 | 12,050 | 11,650 | 68 | 819,400 |
| 09/10/2019 | 11,650 | 0.80 ▲ | 6.87 | 10,900 | 11,650 | 11,450 | 160 | 1,864,000 |
| 08/10/2019 | 10,900 | -0.50 ▼ | -4.59 | 11,400 | 11,950 | 10,900 | 5 | 54,500 |
| 07/10/2019 | 11,400 | -0.60 ▼ | -5.26 | 12,000 | 12,400 | 11,400 | 5 | 57,000 |
| 04/10/2019 | 12,000 | 0.70 ▲ | 5.83 | 11,300 | 12,000 | 11,900 | 16 | 192,000 |
| 03/10/2019 | 11,300 | -0.60 ▼ | -5.31 | 11,950 | 12,100 | 11,300 | 293 | 3,310,900 |
| 02/10/2019 | 11,950 | 0.40 ▲ | 3.35 | 11,600 | 12,000 | 11,950 | 52 | 621,400 |
| 01/10/2019 | 11,600 | -0.40 ▼ | -3.45 | 11,950 | 12,450 | 11,600 | 67 | 777,200 |
| 30/09/2019 | 11,950 | -0.90 ▼ | -7.53 | 12,800 | 12,500 | 11,950 | 64 | 764,800 |
| 27/09/2019 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 11,400 | 107 | 1,369,600 |
| 26/09/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,350 | 2 | 24,000 |
| 25/09/2019 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,000 | 11,350 | 84 | 1,008,000 |
| 24/09/2019 | 12,100 | -0.10 ▼ | -0.83 | 12,150 | 12,150 | 11,350 | 24 | 290,400 |
| 23/09/2019 | 12,150 | 0.00 ■■ | 0.00 | 12,200 | 12,150 | 12,150 | 2 | 24,300 |
| 20/09/2019 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,200 | 11,500 | 102 | 1,244,400 |
| 19/09/2019 | 12,300 | 0.30 ▲ | 2.44 | 12,000 | 12,300 | 12,000 | 11 | 135,300 |
| 18/09/2019 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 12,000 | 11,650 | 19 | 228,000 |
| 17/09/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 4 | 50,000 |
| 13/09/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 11,700 | 53 | 662,500 |
| 12/09/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,500 | 18 | 225,000 |
| 11/09/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,450 | 12,800 | 12,600 | 3 | 37,800 |
| 10/09/2019 | 12,600 | 0.70 ▲ | 5.56 | 11,900 | 12,600 | 12,450 | 30 | 378,000 |
| 09/09/2019 | 11,900 | 0.50 ▲ | 4.20 | 11,450 | 12,100 | 11,900 | 16 | 190,400 |
| 06/09/2019 | 11,450 | -0.50 ▼ | -4.37 | 11,900 | 12,100 | 11,450 | 40 | 458,000 |
| 05/09/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,500 | 38 | 452,200 |
| 04/09/2019 | 11,900 | -0.60 ▼ | -5.04 | 12,500 | 12,000 | 11,700 | 956 | 11,376,400 |
| 03/09/2019 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 12,900 | 12,500 | 24 | 300,000 |
| 30/08/2019 | 12,800 | 0.70 ▲ | 5.47 | 12,100 | 12,900 | 12,000 | 164 | 2,099,200 |
| 29/08/2019 | 12,100 | 0.30 ▲ | 2.48 | 11,800 | 12,100 | 11,100 | 140 | 1,694,000 |
| 28/08/2019 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 11,800 | 11,800 | 1 | 11,800 |
| 27/08/2019 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 13,000 | 11,700 | 60 | 720,000 |
| 26/08/2019 | 12,500 | 0.30 ▲ | 2.40 | 12,200 | 12,500 | 12,500 | 125 | 1,562,500 |
| 23/08/2019 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,200 | 12,000 | 106 | 1,293,200 |
| 22/08/2019 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 13,000 | 11,950 | 117 | 1,462,500 |
| 21/08/2019 | 12,800 | 0.20 ▲ | 1.56 | 12,650 | 13,450 | 12,600 | 875 | 11,200,000 |
| 20/08/2019 | 12,650 | 0.80 ▲ | 6.32 | 11,850 | 12,650 | 11,850 | 1,210 | 15,306,500 |
| 19/08/2019 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 11,850 | 11,200 | 91 | 1,078,350 |
| 15/08/2019 | 11,850 | 0.10 ▲ | 0.84 | 11,750 | 11,900 | 11,050 | 206 | 2,441,100 |
| 14/08/2019 | 11,750 | 0.80 ▲ | 6.81 | 11,000 | 11,750 | 11,700 | 50 | 587,500 |
| 13/08/2019 | 11,000 | -0.50 ▼ | -4.55 | 11,500 | 11,950 | 11,000 | 371 | 4,081,000 |
| 12/08/2019 | 11,500 | 0.70 ▲ | 6.09 | 10,800 | 11,500 | 10,800 | 241 | 2,771,500 |
| 09/08/2019 | 10,800 | -0.70 ▼ | -6.48 | 11,500 | 11,500 | 10,800 | 50 | 540,000 |
| 08/08/2019 | 11,500 | 0.70 ▲ | 6.09 | 10,850 | 11,550 | 11,500 | 24 | 276,000 |
| 07/08/2019 | 10,850 | 0.00 ■■ | 0.00 | 10,800 | 11,500 | 10,800 | 6 | 65,100 |
| 06/08/2019 | 10,800 | -0.60 ▼ | -5.56 | 11,400 | 10,800 | 10,800 | 30 | 324,000 |
| 05/08/2019 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 162 | 1,846,800 |
| 02/08/2019 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,850 | 11,400 | 34 | 387,600 |
| 01/08/2019 | 11,400 | -0.40 ▼ | -3.51 | 11,750 | 11,900 | 11,350 | 164 | 1,869,600 |
| 31/07/2019 | 11,750 | 0.40 ▲ | 3.40 | 11,300 | 11,750 | 11,450 | 96 | 1,128,000 |
| 30/07/2019 | 11,300 | -0.50 ▼ | -4.42 | 11,800 | 11,800 | 11,150 | 165 | 1,864,500 |
| 29/07/2019 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,900 | 11,500 | 64 | 755,200 |
| 26/07/2019 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,500 | 30 | 345,000 |
| 25/07/2019 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,800 | 11,300 | 122 | 1,390,800 |
| 24/07/2019 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 11,300 | 39 | 440,700 |
| 23/07/2019 | 11,200 | -0.50 ▼ | -4.46 | 11,700 | 11,700 | 11,200 | 10 | 112,000 |
| 22/07/2019 | 11,700 | 0.30 ▲ | 2.56 | 11,450 | 12,250 | 11,700 | 73 | 854,100 |
| 19/07/2019 | 11,450 | 0.00 ■■ | 0.00 | 11,400 | 11,950 | 11,450 | 138 | 1,580,100 |
| 18/07/2019 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,700 | 11,250 | 1,262 | 14,386,800 |
| 17/07/2019 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,250 | 194 | 2,231,000 |
| 16/07/2019 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 315 | 3,622,500 |
| 15/07/2019 | 11,500 | -0.20 ▼ | -1.74 | 11,650 | 11,650 | 11,450 | 293 | 3,369,500 |
| 12/07/2019 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,900 | 11,600 | 1,222 | 14,236,300 |
| 11/07/2019 | 11,650 | -0.30 ▼ | -2.58 | 11,900 | 11,850 | 11,650 | 67 | 780,550 |
| 10/07/2019 | 11,900 | 0.30 ▲ | 2.52 | 11,650 | 11,900 | 11,000 | 553 | 6,580,700 |
| 09/07/2019 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,650 | 11,650 | 8 | 93,200 |
| 08/07/2019 | 11,650 | -0.70 ▼ | -6.01 | 12,300 | 12,300 | 11,450 | 587 | 6,838,550 |
| 05/07/2019 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,100 | 13 | 159,900 |
| 04/07/2019 | 12,200 | 0.50 ▲ | 4.10 | 11,650 | 12,450 | 11,800 | 212 | 2,586,400 |
| 03/07/2019 | 11,650 | -0.50 ▼ | -4.29 | 12,150 | 12,450 | 11,650 | 200 | 2,330,000 |
| 02/07/2019 | 12,150 | 0.80 ▲ | 6.58 | 11,400 | 12,150 | 11,350 | 712 | 8,650,800 |
| 01/07/2019 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 12,200 | 11,400 | 451 | 5,141,400 |
| 28/06/2019 | 11,500 | 0.10 ▲ | 0.87 | 11,450 | 11,700 | 11,450 | 169 | 1,943,500 |
| 27/06/2019 | 11,450 | -0.40 ▼ | -3.49 | 11,800 | 11,800 | 11,450 | 147 | 1,683,150 |
| 26/06/2019 | 11,800 | 0.00 ■■ | 0.00 | 11,850 | 11,900 | 11,250 | 323 | 3,811,400 |
| 25/06/2019 | 11,850 | 0.80 ▲ | 6.75 | 11,100 | 11,850 | 11,100 | 93 | 1,102,050 |
| 24/06/2019 | 11,100 | -0.70 ▼ | -6.31 | 11,750 | 11,750 | 11,100 | 280 | 3,108,000 |
| 21/06/2019 | 11,750 | -0.20 ▼ | -1.70 | 11,900 | 11,800 | 11,500 | 276 | 3,243,000 |
| 20/06/2019 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,900 | 11,400 | 361 | 4,295,900 |
| 19/06/2019 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,800 | 28 | 330,400 |
| 18/06/2019 | 11,800 | 0.50 ▲ | 4.24 | 11,300 | 11,800 | 10,600 | 225 | 2,655,000 |
| 17/06/2019 | 11,300 | -0.50 ▼ | -4.42 | 11,800 | 11,800 | 11,300 | 252 | 2,847,600 |
| 16/06/2019 | 11,800 | 0.20 ▲ | 1.69 | 11,650 | 11,950 | 11,100 | 212 | 2,501,600 |
| 14/06/2019 | 11,800 | 0.20 ▲ | 1.69 | 11,650 | 11,950 | 11,100 | 212 | 2,501,600 |
| 13/06/2019 | 11,650 | -0.90 ▼ | -7.73 | 12,500 | 12,500 | 11,650 | 967 | 11,265,550 |
| 11/06/2019 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 12,600 | 11,850 | 882 | 10,451,700 |
| 10/06/2019 | 11,850 | -0.80 ▼ | -6.75 | 12,600 | 12,600 | 11,800 | 588 | 6,967,800 |
| 09/06/2019 | 12,600 | 0.60 ▲ | 4.76 | 12,000 | 12,600 | 11,500 | 413 | 5,203,800 |
| 07/06/2019 | 12,600 | 0.60 ▲ | 4.76 | 12,000 | 12,600 | 11,500 | 413 | 5,203,800 |
| 06/06/2019 | 12,000 | -0.80 ▼ | -6.67 | 12,750 | 12,750 | 12,000 | 256 | 3,072,000 |
| 05/06/2019 | 12,750 | 0.80 ▲ | 6.27 | 12,000 | 12,750 | 12,200 | 20 | 255,000 |
| 04/06/2019 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,200 | 11,500 | 341 | 4,092,000 |
| 03/06/2019 | 12,300 | 0.40 ▲ | 3.25 | 11,900 | 12,400 | 11,100 | 1,769 | 21,758,700 |
| 02/06/2019 | 11,900 | -0.40 ▼ | -3.36 | 12,300 | 12,400 | 11,900 | 65 | 773,500 |
| 31/05/2019 | 11,900 | -0.40 ▼ | -3.36 | 12,300 | 12,400 | 11,900 | 65 | 773,500 |
| 30/05/2019 | 12,300 | -0.30 ▼ | -2.44 | 12,600 | 12,500 | 11,800 | 436 | 5,362,800 |
| 29/05/2019 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,700 | 12,250 | 45 | 567,000 |
| 28/05/2019 | 12,800 | 0.50 ▲ | 3.91 | 12,300 | 13,000 | 11,750 | 1,118 | 14,310,400 |
| 27/05/2019 | 12,300 | -0.90 ▼ | -7.32 | 13,200 | 12,500 | 12,300 | 294 | 3,616,200 |
| 26/05/2019 | 13,200 | -0.10 ▼ | -0.76 | 13,250 | 13,200 | 12,400 | 326 | 4,303,200 |
| 24/05/2019 | 13,200 | -0.10 ▼ | -0.76 | 13,250 | 13,200 | 12,400 | 326 | 4,303,200 |
| 23/05/2019 | 13,250 | 0.10 ▲ | 0.75 | 13,150 | 13,250 | 12,300 | 15 | 198,750 |
| 22/05/2019 | 13,150 | -0.30 ▼ | -2.28 | 13,400 | 13,200 | 12,500 | 483 | 6,351,450 |
| 21/05/2019 | 13,400 | 0.10 ▲ | 0.75 | 13,350 | 13,900 | 12,550 | 1,824 | 24,441,600 |
| 20/05/2019 | 13,350 | 0.70 ▲ | 5.24 | 12,700 | 13,400 | 12,800 | 468 | 6,247,800 |
| 19/05/2019 | 12,700 | 0.80 ▲ | 6.30 | 11,900 | 12,700 | 11,900 | 470 | 5,969,000 |
| 17/05/2019 | 12,700 | 0.80 ▲ | 6.30 | 11,900 | 12,700 | 11,900 | 470 | 5,969,000 |
| 16/05/2019 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,550 | 11,900 | 30 | 357,000 |
| 15/05/2019 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,300 | 11,900 | 218 | 2,616,000 |
| 14/05/2019 | 12,300 | -0.30 ▼ | -2.44 | 12,550 | 12,400 | 11,800 | 10 | 123,000 |
| 13/05/2019 | 12,550 | 0.10 ▲ | 0.80 | 12,450 | 12,800 | 12,500 | 360 | 4,518,000 |
| 12/05/2019 | 12,450 | 0.00 ■■ | 0.00 | 12,400 | 13,000 | 12,400 | 305 | 3,797,250 |
| 10/05/2019 | 12,450 | 0.00 ■■ | 0.00 | 12,400 | 13,000 | 12,400 | 305 | 3,797,250 |
| 09/05/2019 | 12,400 | -0.50 ▼ | -4.03 | 12,900 | 13,200 | 12,400 | 4 | 49,600 |
| 08/05/2019 | 12,900 | -0.40 ▼ | -3.10 | 13,300 | 13,450 | 12,500 | 851 | 10,977,900 |
| 07/05/2019 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,300 | 12,750 | 9 | 119,700 |
| 06/05/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,300 | 228 | 3,078,000 |
| 05/05/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,650 | 13,000 | 235 | 3,172,500 |
| 03/05/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,650 | 13,000 | 235 | 3,172,500 |
| 02/05/2019 | 13,500 | -0.20 ▼ | -1.48 | 13,650 | 13,800 | 13,000 | 289 | 3,901,500 |
| 01/05/2019 | 13,650 | -0.10 ▼ | -0.73 | 13,750 | 13,900 | 12,900 | 1,045 | 14,264,250 |
| 30/04/2019 | 13,650 | -0.10 ▼ | -0.73 | 13,750 | 13,900 | 12,900 | 1,045 | 14,264,250 |
| 29/04/2019 | 13,650 | -0.10 ▼ | -0.73 | 13,750 | 13,900 | 12,900 | 1,045 | 14,264,250 |
| 28/04/2019 | 13,650 | -0.10 ▼ | -0.73 | 13,750 | 13,900 | 12,900 | 1,045 | 14,264,250 |
| 26/04/2019 | 13,650 | -0.10 ▼ | -0.73 | 13,750 | 13,900 | 12,900 | 1,045 | 14,264,250 |
| 25/04/2019 | 13,750 | -0.10 ▼ | -0.73 | 13,800 | 13,800 | 13,200 | 153 | 2,103,750 |
| 24/04/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,000 | 497 | 6,858,600 |
| 23/04/2019 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 13,900 | 13,350 | 146 | 2,014,800 |
| 22/04/2019 | 14,000 | 0.40 ▲ | 2.86 | 13,600 | 14,100 | 13,400 | 922 | 12,908,000 |
| 21/04/2019 | 13,600 | -0.60 ▼ | -4.41 | 14,200 | 14,200 | 13,300 | 297 | 4,039,200 |
| 19/04/2019 | 13,600 | -0.60 ▼ | -4.41 | 14,200 | 14,200 | 13,300 | 297 | 4,039,200 |
| 18/04/2019 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,300 | 13,300 | 479 | 6,801,800 |
| 17/04/2019 | 14,100 | -0.30 ▼ | -2.13 | 14,400 | 14,400 | 13,750 | 1,491 | 21,023,100 |
| 16/04/2019 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 13,500 | 2,189 | 31,521,600 |
| 15/04/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,000 | 518 | 7,511,000 |
| 12/04/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,000 | 518 | 7,511,000 |
| 11/04/2019 | 14,500 | -3.30 ▼ | -22.76 | 17,800 | 14,650 | 13,500 | 3,074 | 44,573,000 |
| 10/04/2019 | 17,800 | 0.80 ▲ | 4.49 | 17,000 | 17,800 | 15,850 | 2,090 | 37,202,000 |
| 09/04/2019 | 17,000 | -0.30 ▼ | -1.76 | 17,250 | 17,750 | 17,000 | 1,169 | 19,873,000 |
| 08/04/2019 | 17,250 | 0.90 ▲ | 5.22 | 16,400 | 17,350 | 17,000 | 1,618 | 27,910,500 |
| 05/04/2019 | 16,400 | 1.10 ▲ | 6.71 | 15,350 | 16,400 | 15,350 | 3,202 | 52,512,800 |
| 04/04/2019 | 15,350 | 0.50 ▲ | 3.26 | 14,800 | 15,600 | 14,800 | 852 | 13,078,200 |
| 03/04/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,850 | 14,700 | 595 | 8,806,000 |
| 02/04/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,800 | 234 | 3,463,200 |
| 01/04/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,850 | 14,800 | 52 | 769,600 |
| 30/03/2019 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 13,300 | 12,600 | 2,620 | 33,274,000 |
| 29/03/2019 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,850 | 14,200 | 1,031 | 15,258,800 |
| 28/03/2019 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,850 | 14,600 | 185 | 2,719,500 |
| 27/03/2019 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,800 | 14,600 | 188 | 2,782,400 |
| 26/03/2019 | 14,600 | 0.40 ▲ | 2.74 | 14,200 | 14,800 | 14,400 | 3 | 43,800 |
| 25/03/2019 | 14,200 | 0.50 ▲ | 3.52 | 13,650 | 14,550 | 13,600 | 295 | 4,189,000 |
| 22/03/2019 | 13,650 | -0.90 ▼ | -6.59 | 14,500 | 14,600 | 13,650 | 287 | 3,917,550 |
| 21/03/2019 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,500 | 14,200 | 294 | 4,263,000 |
| 20/03/2019 | 14,200 | 0.80 ▲ | 5.63 | 13,400 | 14,300 | 13,400 | 19 | 269,800 |
| 19/03/2019 | 13,400 | -1.00 ▼ | -7.46 | 14,400 | 13,400 | 13,400 | 1 | 13,400 |
| 18/03/2019 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,850 | 14,000 | 947 | 13,636,800 |
| 15/03/2019 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 13,900 | 34 | 482,800 |
| 14/03/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 14,000 | 5 | 70,000 |
| 13/03/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,250 | 13,400 | 23 | 322,000 |
| 12/03/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,250 | 13,200 | 784 | 10,976,000 |
| 11/03/2019 | 14,000 | 0.40 ▲ | 2.86 | 13,600 | 14,100 | 14,000 | 8 | 112,000 |
| 08/03/2019 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 14,500 | 13,600 | 11 | 149,600 |
| 07/03/2019 | 13,800 | 0.60 ▲ | 4.35 | 13,200 | 13,900 | 13,200 | 1,380 | 19,044,000 |
| 06/03/2019 | 13,200 | -0.80 ▼ | -6.06 | 14,000 | 13,200 | 13,200 | 11 | 145,200 |
| 05/03/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,100 | 11 | 154,000 |
| 04/03/2019 | 14,000 | 0.50 ▲ | 3.57 | 13,500 | 14,000 | 13,500 | 631 | 8,834,000 |
| 01/03/2019 | 13,500 | -0.40 ▼ | -2.96 | 13,900 | 13,900 | 13,300 | 159 | 2,146,500 |
| 28/02/2019 | 13,900 | 0.70 ▲ | 5.04 | 13,200 | 13,900 | 13,200 | 564 | 7,839,600 |
| 27/02/2019 | 13,200 | -0.80 ▼ | -6.06 | 14,000 | 14,000 | 13,200 | 1,329 | 17,542,800 |
| 26/02/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,300 | 37 | 518,000 |
| 25/02/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,100 | 13,000 | 538 | 7,532,000 |
| 22/02/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,950 | 13,950 | 13,200 | 192 | 2,668,800 |
| 21/02/2019 | 13,950 | 0.00 ■■ | 0.00 | 13,950 | 13,950 | 13,650 | 207 | 2,887,650 |
| 20/02/2019 | 13,950 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,800 | 1,204 | 16,795,800 |
| 19/02/2019 | 13,800 | 0.10 ▲ | 0.72 | 13,750 | 13,800 | 13,700 | 974 | 13,441,200 |
| 18/02/2019 | 13,750 | 0.40 ▲ | 2.91 | 13,300 | 13,800 | 13,300 | 307 | 4,221,250 |
| 15/02/2019 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,700 | 13,200 | 207 | 2,753,100 |
| 14/02/2019 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,800 | 13,200 | 67 | 884,400 |
| 13/02/2019 | 13,100 | -0.30 ▼ | -2.29 | 13,400 | 13,850 | 13,100 | 1,027 | 13,453,700 |
| 12/02/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,850 | 13,300 | 251 | 3,363,400 |
| 01/02/2019 | 13,400 | -0.40 ▼ | -2.99 | 13,750 | 13,400 | 13,000 | 11 | 147,400 |
| 31/01/2019 | 13,750 | 0.00 ■■ | 0.00 | 13,750 | 13,750 | 13,000 | 290 | 3,987,500 |
| 30/01/2019 | 13,750 | 0.30 ▲ | 2.18 | 13,500 | 13,750 | 13,750 | 21 | 288,750 |
| 29/01/2019 | 13,500 | 0.10 ▲ | 0.74 | 13,450 | 14,000 | 13,500 | 121 | 1,633,500 |
| 28/01/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,450 | 13,300 | 4 | 53,800 |
| 25/01/2019 | 13,450 | 0.30 ▲ | 2.23 | 13,200 | 13,500 | 13,100 | 213 | 2,864,850 |
| 24/01/2019 | 13,200 | 0.40 ▲ | 3.03 | 12,750 | 13,600 | 13,200 | 194,000 | 2,560,800,000 |
| 23/01/2019 | 12,750 | -0.40 ▼ | -3.14 | 13,200 | 13,900 | 12,300 | 424,000 | 5,406,000,000 |
| 22/01/2019 | 13,200 | -0.20 ▼ | -1.52 | 13,400 | 13,400 | 12,750 | 136,000 | 1,795,200,000 |
| 21/01/2019 | 13,400 | 0.10 ▲ | 0.75 | 13,350 | 13,400 | 13,400 | 11,000 | 147,400,000 |
| 19/01/2019 | 12,500 | -0.85 ▼ | -6.80 | 13,350 | 13,350 | 12,700 | 174,710 | 2,183,875,000 |
| 18/01/2019 | 13,350 | -0.65 ▼ | -4.87 | 13,350 | 13,350 | 12,700 | 520 | 6,942,000 |
| 17/01/2019 | 13,350 | 0.00 ■■ | 0.00 | 13,350 | 13,350 | 13,350 | 30 | 400,500 |
| 16/01/2019 | 13,350 | 0.35 ▲ | 2.62 | 13,000 | 13,350 | 12,550 | 1,120 | 14,952,000 |
| 15/01/2019 | 13,000 | 0.40 ▲ | 3.08 | 13,000 | 13,400 | 13,000 | 30 | 390,000 |
| 14/01/2019 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,500 | 12,800 | 330 | 4,290,000 |
| 11/01/2019 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 13,400 | 12,800 | 240 | 3,072,000 |
| 10/01/2019 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,650 | 13,000 | 110 | 1,430,000 |
| 09/01/2019 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 12,800 | 280 | 3,724,000 |
| 08/01/2019 | 13,300 | 0.75 ▲ | 5.64 | 12,550 | 13,400 | 12,700 | 530 | 7,049,000 |
| 07/01/2019 | 12,550 | -0.65 ▼ | -5.18 | 13,200 | 13,300 | 12,550 | 90 | 1,129,500 |
| 04/01/2019 | 13,200 | -0.90 ▼ | -6.82 | 13,200 | 13,200 | 12,300 | 280 | 3,696,000 |
| 03/01/2019 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,500 | 12,650 | 490 | 6,468,000 |
| 02/01/2019 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,400 | 12,700 | 700 | 9,310,000 |
| 30/12/2018 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,600 | 12,600 | 50 | 670,000 |
| 28/12/2018 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,600 | 12,600 | 50 | 670,000 |
| 27/12/2018 | 13,200 | -0.20 ▼ | -1.52 | 13,400 | 13,800 | 13,200 | 150 | 1,980,000 |
| 26/12/2018 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,800 | 12,500 | 130 | 1,742,000 |
| 25/12/2018 | 13,300 | 0.15 ▲ | 1.13 | 13,150 | 13,400 | 12,300 | 13,440 | 178,752,000 |
| 24/12/2018 | 13,150 | 0.05 ▲ | 0.38 | 13,100 | 13,150 | 12,300 | 790 | 10,388,500 |
| 22/12/2018 | 13,100 | 0.40 ▲ | 3.05 | 12,700 | 13,100 | 12,400 | 1,020 | 13,362,000 |
| 21/12/2018 | 13,100 | 0.40 ▲ | 3.05 | 12,700 | 13,100 | 12,400 | 1,020 | 13,362,000 |
| 20/12/2018 | 12,700 | 0.50 ▲ | 3.94 | 12,200 | 12,900 | 12,200 | 1,600 | 20,320,000 |
| 19/12/2018 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 13,000 | 12,200 | 1,540 | 18,788,000 |
| 18/12/2018 | 12,300 | -0.70 ▼ | -5.69 | 13,000 | 12,700 | 12,300 | 1,070 | 13,161,000 |
| 17/12/2018 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,000 | 13,000 | 230 | 2,990,000 |
| 14/12/2018 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,200 | 12,900 | 330 | 4,323,000 |
| 13/12/2018 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,000 | 12,300 | 570 | 7,353,000 |
| 12/12/2018 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,950 | 11,900 | 1,080 | 13,824,000 |
| 11/12/2018 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 12,700 | 12,300 | 1,930 | 24,511,000 |
| 10/12/2018 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,200 | 12,350 | 50 | 645,000 |
| 09/12/2018 | 13,100 | -0.10 ▼ | -0.76 | 13,100 | 13,450 | 12,350 | 1,100 | 14,410,000 |
| 07/12/2018 | 13,100 | -0.10 ▼ | -0.76 | 13,100 | 13,450 | 12,350 | 1,100 | 14,410,000 |
| 06/12/2018 | 13,100 | -0.30 ▼ | -2.29 | 13,100 | 13,100 | 12,350 | 3,300 | 43,230,000 |
| 05/12/2018 | 13,100 | 0.40 ▲ | 3.05 | 12,700 | 13,400 | 13,000 | 1,210 | 15,851,000 |
| 04/12/2018 | 12,700 | 0.80 ▲ | 6.30 | 11,900 | 12,700 | 11,900 | 3,860 | 49,022,000 |
| 03/12/2018 | 11,900 | -0.80 ▼ | -6.72 | 12,700 | 13,100 | 11,900 | 17,340 | 206,346,000 |
| 30/11/2018 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 13,300 | 12,600 | 2,620 | 33,274,000 |
| 29/11/2018 | 12,900 | -0.70 ▼ | -5.43 | 13,600 | 13,700 | 12,900 | 6,250 | 80,625,000 |
| 28/11/2018 | 13,600 | 0.20 ▲ | 1.47 | 13,400 | 13,850 | 13,100 | 2,660 | 36,176,000 |
| 27/11/2018 | 13,400 | 0.40 ▲ | 2.99 | 13,400 | 13,850 | 13,400 | 11,270 | 151,018,000 |
| 26/11/2018 | 13,400 | 0.35 ▲ | 2.61 | 13,050 | 13,800 | 13,050 | 8,150 | 109,210,000 |
| 23/11/2018 | 13,050 | 0.05 ▲ | 0.38 | 13,000 | 13,600 | 13,050 | 2,190 | 28,579,500 |
| 22/11/2018 | 13,000 | 0.75 ▲ | 5.77 | 13,000 | 13,900 | 13,000 | 2,890 | 37,570,000 |
| 21/11/2018 | 13,000 | 0.15 ▲ | 1.15 | 12,850 | 13,450 | 13,000 | 2,160 | 28,080,000 |
| 20/11/2018 | 12,850 | -0.45 ▼ | -3.50 | 13,300 | 13,450 | 12,850 | 3,670 | 47,159,500 |
| 19/11/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,500 | 13,150 | 3,800 | 50,540,000 |
| 16/11/2018 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,200 | 12,900 | 5,150 | 67,980,000 |
| 15/11/2018 | 13,500 | 0.55 ▲ | 4.07 | 12,950 | 13,500 | 12,950 | 1,810 | 24,435,000 |
| 14/11/2018 | 12,950 | 0.05 ▲ | 0.39 | 12,900 | 13,500 | 12,900 | 6,270 | 81,196,500 |
| 13/11/2018 | 12,900 | -0.05 ▼ | -0.39 | 12,950 | 13,500 | 12,650 | 13,700 | 176,730,000 |
| 12/11/2018 | 12,950 | -0.30 ▼ | -2.32 | 13,250 | 13,850 | 12,800 | 10,720 | 138,824,000 |
| 09/11/2018 | 13,250 | -0.25 ▼ | -1.89 | 13,500 | 14,150 | 13,150 | 2,680 | 35,510,000 |
| 08/11/2018 | 13,500 | -0.95 ▼ | -7.04 | 14,450 | 14,300 | 13,500 | 12,030 | 162,405,000 |
| 07/11/2018 | 14,450 | 0.45 ▲ | 3.11 | 14,000 | 14,450 | 14,200 | 67,250 | 971,762,500 |
| 06/11/2018 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 13,300 | 25,660 | 372,070,000 |
| 05/11/2018 | 14,000 | -0.60 ▼ | -4.29 | 14,000 | 14,000 | 13,400 | 7,880 | 110,320,000 |
| 03/11/2018 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,000 | 13,700 | 8,490 | 118,860,000 |
| 02/11/2018 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,000 | 13,700 | 8,490 | 118,860,000 |
| 01/11/2018 | 13,700 | 0.50 ▲ | 3.65 | 13,200 | 13,750 | 13,300 | 4,040 | 55,348,000 |
| 31/10/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,500 | 13,200 | 3,990 | 52,668,000 |
| 30/10/2018 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,300 | 12,550 | 5,590 | 74,347,000 |
| 29/10/2018 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,450 | 5,870 | 76,310,000 |
| 28/10/2018 | 12,900 | 0.35 ▲ | 2.71 | 12,550 | 12,950 | 12,550 | 220 | 2,838,000 |
| 26/10/2018 | 12,900 | 0.35 ▲ | 2.71 | 12,550 | 12,950 | 12,550 | 220 | 2,838,000 |
| 25/10/2018 | 12,550 | -0.40 ▼ | -3.19 | 12,950 | 13,300 | 12,550 | 1,880 | 23,594,000 |
| 24/10/2018 | 12,950 | 0.05 ▲ | 0.39 | 12,950 | 13,300 | 12,050 | 9,870 | 127,816,500 |
| 23/10/2018 | 12,950 | 0.45 ▲ | 3.47 | 12,500 | 13,100 | 12,000 | 210 | 2,719,500 |
| 22/10/2018 | 12,500 | 0.30 ▲ | 2.40 | 12,200 | 12,600 | 12,200 | 7,440 | 93,000,000 |
| 19/10/2018 | 12,200 | -0.80 ▼ | -6.56 | 12,200 | 12,400 | 11,400 | 600 | 7,320,000 |
| 18/10/2018 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,600 | 12,200 | 700 | 8,540,000 |
| 17/10/2018 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 11,650 | 5,020 | 61,746,000 |
| 16/10/2018 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,500 | 12,000 | 7,210 | 89,404,000 |
| 15/10/2018 | 12,800 | 0.70 ▲ | 5.47 | 12,100 | 12,850 | 12,100 | 60 | 768,000 |
| 12/10/2018 | 12,100 | 0.40 ▲ | 3.31 | 11,700 | 12,200 | 11,000 | 9,400 | 113,740,000 |
| 11/10/2018 | 11,700 | -0.50 ▼ | -4.27 | 12,200 | 12,200 | 11,700 | 14,880 | 174,096,000 |
| 10/10/2018 | 12,200 | -0.80 ▼ | -6.56 | 13,000 | 13,650 | 12,150 | 15,520 | 189,344,000 |
| 09/10/2018 | 13,000 | -0.70 ▼ | -5.38 | 13,700 | 13,700 | 12,800 | 5,020 | 65,260,000 |
| 08/10/2018 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,900 | 12,700 | 690 | 9,453,000 |
| 05/10/2018 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 14,000 | 12,700 | 24,180 | 326,430,000 |
| 04/10/2018 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 14,000 | 13,050 | 11,030 | 150,008,000 |
| 03/10/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,500 | 19,800 | 277,200,000 |
| 02/10/2018 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 15,000 | 13,900 | 29,270 | 409,780,000 |
| 01/10/2018 | 14,300 | 0.90 ▲ | 6.29 | 13,400 | 14,300 | 14,000 | 81,110 | 1,159,873,000 |
| 28/09/2018 | 13,400 | 0.85 ▲ | 6.34 | 12,550 | 13,400 | 13,400 | 5,500 | 73,700,000 |
| 27/09/2018 | 12,550 | 0.80 ▲ | 6.37 | 11,750 | 12,550 | 12,550 | 21,330 | 267,691,500 |
| 26/09/2018 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,200 | 6,840 | 80,370,000 |
| 25/09/2018 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,200 | 10,950 | 5,140 | 56,540,000 |
| 24/09/2018 | 11,200 | -0.20 ▼ | -1.79 | 11,200 | 11,200 | 11,000 | 2,470 | 27,664,000 |
| 21/09/2018 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 11,000 | 520 | 5,824,000 |
| 20/09/2018 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,200 | 10,650 | 2,880 | 31,680,000 |
| 19/09/2018 | 11,200 | -0.20 ▼ | -1.79 | 11,200 | 11,200 | 11,000 | 1,960 | 21,952,000 |
| 18/09/2018 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,200 | 11,000 | 15,740 | 176,288,000 |
| 17/09/2018 | 11,100 | 0.05 ▲ | 0.45 | 11,100 | 11,150 | 11,000 | 3,110 | 34,521,000 |
| 14/09/2018 | 11,100 | 0.05 ▲ | 0.45 | 11,050 | 11,100 | 11,050 | 80 | 888,000 |
| 13/09/2018 | 11,050 | 0.55 ▲ | 4.98 | 10,500 | 11,050 | 11,000 | 110 | 1,215,500 |
| 12/09/2018 | 10,500 | -0.50 ▼ | -4.76 | 11,000 | 11,100 | 10,500 | 1,050 | 11,025,000 |
| 11/09/2018 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,000 | 11,000 | 10 | 110,000 |
| 10/09/2018 | 10,800 | -0.35 ▼ | -3.24 | 11,150 | 11,100 | 10,800 | 910 | 9,828,000 |
| 07/09/2018 | 11,150 | 0.15 ▲ | 1.35 | 11,000 | 11,150 | 11,100 | 20 | 223,000 |
| 06/09/2018 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,000 | 11,000 | 10 | 110,000 |
| 05/09/2018 | 11,100 | -0.05 ▼ | -0.45 | 11,150 | 11,100 | 11,100 | 130 | 1,443,000 |
| 04/09/2018 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,150 | 11,050 | 6,300 | 70,245,000 |
| 31/08/2018 | 11,150 | 0.15 ▲ | 1.35 | 11,000 | 11,150 | 10,950 | 700 | 7,805,000 |
| 30/08/2018 | 11,000 | -0.15 ▼ | -1.36 | 11,150 | 11,000 | 10,500 | 1,050 | 11,550,000 |
| 29/08/2018 | 11,150 | 0.05 ▲ | 0.45 | 11,150 | 11,200 | 11,150 | 1,320 | 14,718,000 |
| 28/08/2018 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,200 | 10,450 | 60,040 | 669,446,000 |
| 27/08/2018 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 10,800 | 22,120 | 247,744,000 |
| 24/08/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 1,170 | 12,870,000 |
| 23/08/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 1,170 | 12,870,000 |
| 17/08/2018 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,100 | 10,300 | 980 | 10,780,000 |
| 14/08/2018 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 10,800 | 10,800 | 20 | 216,000 |
| 13/08/2018 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,000 | 10,800 | 1,570 | 17,270,000 |
| 10/08/2018 | 10,800 | 0.55 ▲ | 5.09 | 10,250 | 10,800 | 10,800 | 10 | 108,000 |
| 09/08/2018 | 10,250 | -0.55 ▼ | -5.37 | 10,800 | 10,250 | 10,250 | 10 | 102,500 |
| 08/08/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 70 | 756,000 |
| 07/08/2018 | 10,800 | -0.45 ▼ | -4.17 | 10,800 | 10,800 | 10,350 | 590 | 6,372,000 |
| 06/08/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 10 | 108,000 |
| 02/08/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 20 | 216,000 |
| 01/08/2018 | 10,800 | 0.20 ▲ | 1.85 | 10,800 | 11,000 | 10,800 | 110 | 1,188,000 |
| 31/07/2018 | 10,800 | 0.10 ▲ | 0.93 | 10,800 | 10,900 | 10,800 | 120 | 1,296,000 |
| 30/07/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 20 | 216,000 |
| 27/07/2018 | 10,800 | -0.45 ▼ | -4.17 | 10,800 | 10,800 | 10,350 | 20 | 216,000 |
| 26/07/2018 | 10,800 | 0.20 ▲ | 1.85 | 10,600 | 10,800 | 10,600 | 250 | 2,700,000 |
| 25/07/2018 | 10,600 | 0.00 ■■ | 0.00 | 10,250 | 10,600 | 10,600 | 60 | 636,000 |
| 24/07/2018 | 10,250 | -0.55 ▼ | -5.37 | 10,800 | 10,900 | 10,250 | 70 | 717,500 |
| 23/07/2018 | 10,800 | -0.20 ▼ | -1.85 | 10,800 | 10,800 | 10,450 | 660 | 7,128,000 |
| 19/07/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,300 | 2,460 | 26,568,000 |
| 18/07/2018 | 10,800 | -0.70 ▼ | -6.48 | 10,800 | 10,800 | 10,100 | 5,110 | 55,188,000 |
| 17/07/2018 | 10,800 | -0.05 ▼ | -0.46 | 10,800 | 10,800 | 10,750 | 340 | 3,672,000 |
| 16/07/2018 | 10,800 | -0.60 ▼ | -5.56 | 10,800 | 11,250 | 10,200 | 180 | 1,944,000 |
| 13/07/2018 | 10,800 | 0.70 ▲ | 6.48 | 10,100 | 10,800 | 10,500 | 1,040 | 11,232,000 |
| 12/07/2018 | 10,100 | -0.15 ▼ | -1.49 | 10,250 | 10,650 | 10,100 | 35,970 | 363,297,000 |
| 11/07/2018 | 10,250 | 0.10 ▲ | 0.98 | 10,150 | 10,600 | 10,200 | 10,030 | 102,807,500 |
| 10/07/2018 | 10,150 | -0.55 ▼ | -5.42 | 10,700 | 10,650 | 10,150 | 40,020 | 406,203,000 |
| 09/07/2018 | 10,700 | 0.05 ▲ | 0.47 | 10,650 | 10,700 | 10,700 | 20 | 214,000 |
| 06/07/2018 | 10,650 | -0.15 ▼ | -1.41 | 10,800 | 10,650 | 10,300 | 30 | 319,500 |
| 05/07/2018 | 10,800 | -0.05 ▼ | -0.46 | 10,850 | 10,850 | 10,700 | 3,020 | 32,616,000 |
| 04/07/2018 | 10,850 | 0.15 ▲ | 1.38 | 10,700 | 10,850 | 10,800 | 160 | 1,736,000 |
| 03/07/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,150 | 30,260 | 323,782,000 |
| 02/07/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 30 | 324,000 |
| 29/06/2018 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 0 | 0 | 2,140 | 23,112,000 |
| 28/06/2018 | 10,750 | 0.10 ▲ | 0.93 | 10,650 | 10,750 | 10,650 | 1,070 | 11,502,500 |
| 27/06/2018 | 10,650 | -0.15 ▼ | -1.41 | 10,800 | 10,850 | 10,500 | 3,940 | 41,961,000 |
| 26/06/2018 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,800 | 10,500 | 5,560 | 60,048,000 |
| 25/06/2018 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 10,500 | 10,500 | 30 | 315,000 |
| 22/06/2018 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,800 | 10,100 | 42,910 | 433,391,000 |
| 21/06/2018 | 10,200 | -0.65 ▼ | -6.37 | 10,850 | 10,750 | 10,200 | 20,610 | 210,222,000 |
| 20/06/2018 | 10,850 | 0.10 ▲ | 0.92 | 10,750 | 10,850 | 10,850 | 10 | 108,500 |
| 19/06/2018 | 10,750 | -0.05 ▼ | -0.47 | 10,800 | 10,750 | 10,750 | 600 | 6,450,000 |
| 18/06/2018 | 10,800 | 0.25 ▲ | 2.31 | 10,550 | 11,000 | 10,000 | 37,530 | 405,324,000 |
| 14/06/2018 | 10,550 | -0.10 ▼ | -0.95 | 10,650 | 10,650 | 10,050 | 1,110 | 11,710,500 |
| 13/06/2018 | 10,650 | 0.15 ▲ | 1.41 | 10,500 | 10,650 | 10,500 | 1,400 | 14,910,000 |
| 12/06/2018 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,500 | 30 | 315,000 |
| 08/06/2018 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,400 | 10,000 | 30 | 312,000 |
| 07/06/2018 | 10,200 | -0.15 ▼ | -1.47 | 10,350 | 10,500 | 10,200 | 25,320 | 258,264,000 |
| 06/06/2018 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,350 | 10,350 | 1,740 | 18,009,000 |
| 05/06/2018 | 10,400 | -0.05 ▼ | -0.48 | 10,400 | 10,400 | 10,350 | 5,810 | 60,424,000 |
| 04/06/2018 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,400 | 10,200 | 140 | 1,456,000 |
| 01/06/2018 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 10,200 | 1,000 | 10,200,000 |
| 31/05/2018 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,350 | 10,300 | 5,000 | 51,500,000 |
| 29/05/2018 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,400 | 10,000 | 20 | 208,000 |
| 28/05/2018 | 10,500 | -0.40 ▼ | -3.81 | 10,500 | 10,550 | 10,100 | 5,040 | 52,920,000 |
| 22/05/2018 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
| 21/05/2018 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,500 | 10,400 | 550 | 5,775,000 |
| 18/05/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,450 | 10,200 | 1,590 | 16,615,500 |
| 17/05/2018 | 10,500 | -0.30 ▼ | -2.86 | 10,500 | 10,500 | 10,200 | 990 | 10,395,000 |
| 16/05/2018 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,400 | 100 | 1,050,000 |
| 14/05/2018 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 10 | 104,000 |
| 11/05/2018 | 10,400 | -0.05 ▼ | -0.48 | 10,450 | 10,450 | 10,300 | 11,160 | 116,064,000 |
| 10/05/2018 | 10,400 | -0.05 ▼ | -0.48 | 10,450 | 10,450 | 10,300 | 11,160 | 116,064,000 |
| 09/05/2018 | 10,450 | -0.15 ▼ | -1.44 | 10,450 | 10,450 | 10,300 | 2,520 | 26,334,000 |
| 08/05/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,500 | 9,800 | 980 | 10,241,000 |
| 07/05/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,000 | 350 | 3,675,000 |
| 04/05/2018 | 10,600 | 0.05 ▲ | 0.47 | 10,550 | 10,600 | 10,500 | 1,210 | 12,826,000 |
| 03/05/2018 | 10,550 | 0.05 ▲ | 0.47 | 10,550 | 10,600 | 10,200 | 60 | 633,000 |
| 28/04/2018 | 10,550 | 0.00 ■■ | 0.00 | 10,550 | 10,550 | 10,550 | 30 | 316,500 |
| 27/04/2018 | 10,550 | 0.00 ■■ | 0.00 | 10,550 | 10,550 | 10,550 | 30 | 316,500 |
| 26/04/2018 | 10,550 | 0.05 ▲ | 0.47 | 10,500 | 10,550 | 10,550 | 10 | 105,500 |
| 24/04/2018 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,500 | 10,100 | 80 | 840,000 |
| 23/04/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,450 | 10,200 | 30 | 313,500 |
| 21/04/2018 | 10,500 | -0.05 ▼ | -0.48 | 10,550 | 10,750 | 10,500 | 40 | 420,000 |
| 20/04/2018 | 10,500 | -0.05 ▼ | -0.48 | 10,550 | 10,750 | 10,500 | 40 | 420,000 |
| 19/04/2018 | 10,550 | 0.05 ▲ | 0.47 | 10,500 | 10,550 | 10,200 | 3,050 | 32,177,500 |
| 13/04/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,450 | 10,450 | 10,000 | 80 | 836,000 |
| 12/04/2018 | 10,450 | 0.00 ■■ | 0.00 | 10,450 | 10,450 | 10,450 | 10 | 104,500 |
| 11/04/2018 | 10,450 | -0.35 ▼ | -3.35 | 10,450 | 10,450 | 10,100 | 210 | 2,194,500 |
| 10/04/2018 | 10,450 | 0.15 ▲ | 1.44 | 10,300 | 10,500 | 10,300 | 1,420 | 14,839,000 |
| 09/04/2018 | 10,300 | -0.15 ▼ | -1.46 | 10,450 | 10,450 | 9,850 | 1,050 | 10,815,000 |
| 06/04/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,500 | 10,000 | 1,640 | 17,138,000 |
| 05/04/2018 | 10,500 | -0.50 ▼ | -4.76 | 10,500 | 10,600 | 10,000 | 5,120 | 53,760,000 |
| 04/04/2018 | 10,500 | -0.25 ▼ | -2.38 | 10,750 | 10,850 | 10,150 | 6,790 | 71,295,000 |
| 03/04/2018 | 10,750 | 0.25 ▲ | 2.33 | 10,500 | 10,750 | 10,750 | 10 | 107,500 |
| 02/04/2018 | 10,500 | -0.50 ▼ | -4.76 | 11,000 | 10,500 | 10,300 | 520 | 5,460,000 |
| 30/03/2018 | 11,000 | 0.50 ▲ | 4.55 | 10,500 | 11,000 | 10,500 | 14,980 | 164,780,000 |
| 28/03/2018 | 10,500 | -10.50 ▼ | -100.00 | 10,500 | 10,500 | 10,500 | 150 | 1,575,000 |
| 27/03/2018 | 10,500 | -10.50 ▼ | -100.00 | 10,500 | 10,500 | 10,500 | 140 | 1,470,000 |
| 26/03/2018 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,500 | 10,450 | 2,410 | 25,305,000 |
| 23/03/2018 | 10,450 | -10.45 ▼ | -100.00 | 10,450 | 10,450 | 10,450 | 80 | 836,000 |
| 22/03/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,500 | 10,450 | 30 | 313,500 |
| 21/03/2018 | 10,500 | -0.05 ▼ | -0.48 | 10,500 | 10,500 | 10,450 | 7,410 | 77,805,000 |
| 20/03/2018 | 10,500 | -0.05 ▼ | -0.48 | 10,550 | 10,550 | 10,050 | 6,810 | 71,505,000 |
| 19/03/2018 | 10,550 | 0.55 ▲ | 5.21 | 10,200 | 10,550 | 10,200 | 30 | 316,500 |
| 16/03/2018 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,450 | 10,200 | 3,010 | 30,702,000 |
| 15/03/2018 | 10,000 | -0.50 ▼ | -5.00 | 10,500 | 10,600 | 9,800 | 15,680 | 156,800,000 |
| 14/03/2018 | 10,500 | -0.45 ▼ | -4.29 | 10,500 | 10,500 | 10,050 | 80 | 840,000 |
| 13/03/2018 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,500 | 10,150 | 2,030 | 21,315,000 |
| 12/03/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,600 | 10,000 | 1,630 | 17,033,500 |
| 09/03/2018 | 10,000 | -0.50 ▼ | -5.00 | 10,500 | 10,600 | 10,000 | 610 | 6,100,000 |
| 08/03/2018 | 10,500 | 0.45 ▲ | 4.29 | 10,050 | 10,500 | 10,000 | 7,850 | 82,425,000 |
| 07/03/2018 | 10,500 | 0.45 ▲ | 4.29 | 10,050 | 10,500 | 10,000 | 7,850 | 82,425,000 |
| 06/03/2018 | 10,050 | -0.60 ▼ | -5.97 | 10,650 | 10,050 | 10,050 | 10 | 100,500 |
| 02/03/2018 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,700 | 10,500 | 11,030 | 117,469,500 |
| 01/03/2018 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,700 | 10,500 | 11,030 | 117,469,500 |
| 28/02/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,700 | 10,200 | 15,020 | 160,714,000 |
| 26/02/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,500 | 16,010 | 172,908,000 |
| 23/02/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,800 | 4,410 | 47,628,000 |
| 21/02/2018 | 10,950 | 0.50 ▲ | 4.57 | 10,400 | 10,950 | 10,900 | 11,600 | 127,020,000 |
| 13/02/2018 | 10,950 | 0.05 ▲ | 0.46 | 10,900 | 10,950 | 10,700 | 15,320 | 167,754,000 |
| 12/02/2018 | 10,900 | 0.25 ▲ | 2.29 | 10,650 | 10,950 | 10,700 | 360 | 3,924,000 |
| 09/02/2018 | 10,650 | 0.45 ▲ | 4.23 | 10,200 | 10,800 | 10,650 | 20 | 213,000 |
| 08/02/2018 | 10,200 | -0.75 ▼ | -7.35 | 10,950 | 11,500 | 10,200 | 830 | 8,466,000 |
| 07/02/2018 | 10,950 | 0.05 ▲ | 0.46 | 10,950 | 11,000 | 10,400 | 1,800 | 19,710,000 |
| 06/02/2018 | 10,900 | -0.05 ▼ | -0.46 | 10,950 | 10,900 | 10,200 | 1,020 | 11,118,000 |
| 05/02/2018 | 10,950 | 0.50 ▲ | 4.57 | 10,450 | 10,950 | 10,950 | 10 | 109,500 |
| 03/02/2018 | 10,450 | 0.59 ▲ | 5.65 | 9,860 | 10,500 | 9,860 | 3,540 | 36,993,000 |
| 02/02/2018 | 10,450 | 0.59 ▲ | 5.65 | 9,860 | 10,500 | 9,860 | 3,540 | 36,993,000 |
| 01/02/2018 | 9,860 | -0.49 ▼ | -4.97 | 10,350 | 10,700 | 9,640 | 8,410 | 82,922,600 |
| 31/01/2018 | 10,350 | 0.10 ▲ | 0.97 | 10,250 | 10,450 | 10,350 | 20 | 207,000 |
| 30/01/2018 | 10,250 | 0.05 ▲ | 0.49 | 10,250 | 10,300 | 10,000 | 2,480 | 25,420,000 |
| 29/01/2018 | 10,250 | -0.05 ▼ | -0.49 | 10,300 | 10,300 | 10,200 | 1,710 | 17,527,500 |
| 26/01/2018 | 10,300 | -0.30 ▼ | -2.91 | 10,600 | 10,300 | 9,900 | 6,680 | 68,804,000 |
| 25/01/2018 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
| 24/01/2018 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 10,600 | 10,600 | 980 | 10,290,000 |
| 22/01/2018 | 10,600 | 0.40 ▲ | 3.77 | 10,200 | 10,600 | 10,600 | 10 | 106,000 |
| 18/01/2018 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,200 | 10,000 | 4,920 | 50,184,000 |
| 17/01/2018 | 10,250 | -0.05 ▼ | -0.49 | 10,250 | 10,550 | 10,200 | 260 | 2,665,000 |
| 16/01/2018 | 10,250 | -0.05 ▼ | -0.49 | 10,300 | 10,250 | 10,200 | 120 | 1,230,000 |
| 15/01/2018 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,350 | 10,000 | 3,550 | 36,565,000 |
| 12/01/2018 | 10,100 | 0.50 ▲ | 4.95 | 9,600 | 10,200 | 9,650 | 3,260 | 32,926,000 |
| 11/01/2018 | 9,600 | -0.65 ▼ | -6.77 | 10,250 | 9,670 | 9,600 | 3,370 | 32,352,000 |
| 10/01/2018 | 10,250 | -0.10 ▼ | -0.98 | 10,350 | 10,250 | 9,900 | 520 | 5,330,000 |
| 09/01/2018 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,400 | 9,720 | 80 | 828,000 |
| 08/01/2018 | 10,400 | -0.05 ▼ | -0.48 | 10,450 | 10,400 | 9,730 | 540 | 5,616,000 |
| 05/01/2018 | 10,450 | 0.45 ▲ | 4.31 | 10,000 | 10,450 | 9,520 | 490 | 5,120,500 |
| 04/01/2018 | 10,000 | 0.55 ▲ | 5.50 | 10,000 | 10,550 | 10,000 | 260 | 2,600,000 |
| 03/01/2018 | 10,000 | -0.35 ▼ | -3.50 | 10,350 | 10,350 | 10,000 | 280 | 2,800,000 |
| 02/01/2018 | 10,400 | -0.70 ▼ | -6.73 | 10,350 | 10,400 | 9,650 | 80 | 832,000 |
| 29/12/2017 | 10,350 | -0.25 ▼ | -2.42 | 10,600 | 10,450 | 9,900 | 70 | 724,500 |
| 28/12/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
| 27/12/2017 | 10,600 | 0.69 ▲ | 6.51 | 9,910 | 10,600 | 9,500 | 2,000 | 21,200,000 |
| 26/12/2017 | 9,910 | -0.69 ▼ | -6.96 | 10,600 | 9,910 | 9,910 | 10 | 99,100 |
| 25/12/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
| 22/12/2017 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,600 | 10,600 | 10 | 106,000 |
| 21/12/2017 | 10,300 | 0.59 ▲ | 5.73 | 9,710 | 10,300 | 10,300 | 10 | 103,000 |
| 20/12/2017 | 9,710 | -0.69 ▼ | -7.11 | 10,400 | 9,710 | 9,710 | 10 | 97,100 |
| 19/12/2017 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 9,660 | 6,360 | 66,144,000 |
| 18/12/2017 | 9,660 | -0.64 ▼ | -6.63 | 10,300 | 9,660 | 9,660 | 10 | 96,600 |
| 15/12/2017 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,350 | 10,350 | 50 | 517,500 |
| 14/12/2017 | 10,350 | 0.15 ▲ | 1.45 | 10,200 | 10,350 | 10,350 | 10 | 103,500 |
| 13/12/2017 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,000 | 10,000 | 1,500 | 15,000,000 |
| 12/12/2017 | 10,000 | -0.25 ▼ | -2.50 | 10,250 | 10,000 | 9,680 | 2,090 | 20,900,000 |
| 11/12/2017 | 9,680 | -0.57 ▼ | -5.89 | 10,250 | 9,680 | 9,680 | 10 | 96,800 |
| 10/12/2017 | 10,250 | 0.05 ▲ | 0.49 | 10,200 | 10,250 | 10,200 | 7,210 | 73,902,500 |
| 08/12/2017 | 10,250 | 0.05 ▲ | 0.49 | 10,200 | 10,250 | 10,200 | 7,200 | 73,800,000 |
| 07/12/2017 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,200 | 10,150 | 2,000 | 20,400,000 |
| 04/12/2017 | 10,400 | -0.05 ▼ | -0.48 | 9,850 | 10,400 | 9,800 | 9,370 | 97,448,000 |
| 01/12/2017 | 10,450 | 0.00 ■■ | 0.00 | 9,800 | 10,450 | 9,800 | 2,330 | 24,348,500 |
| 30/11/2017 | 10,450 | -0.05 ▼ | -0.48 | 9,800 | 10,450 | 9,800 | 40 | 418,000 |
| 29/11/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
| 28/11/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,000 | 10,500 | 10,000 | 510 | 5,355,000 |
| 24/11/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 980 | 10,290,000 |
| 23/11/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 490 | 5,145,000 |
| 22/11/2017 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,500 | 640 | 6,720,000 |
| 21/11/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 1,420 | 15,052,000 |
| 17/11/2017 | 10,200 | -0.05 ▼ | -0.49 | 10,200 | 10,200 | 10,200 | 100 | 1,020,000 |
| 16/11/2017 | 10,250 | -0.15 ▼ | -1.44 | 10,250 | 10,250 | 10,250 | 110 | 1,127,500 |
| 15/11/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
| 14/11/2017 | 10,400 | -0.35 ▼ | -3.26 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
| 13/11/2017 | 10,750 | 0.45 ▲ | 4.37 | 10,900 | 10,900 | 10,100 | 10,020 | 107,715,000 |
| 10/11/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 11,000 | 10,000 | 1,080 | 11,124,000 |
| 09/11/2017 | 10,300 | -0.30 ▼ | -2.83 | 10,300 | 10,300 | 10,300 | 190 | 1,957,000 |
| 08/11/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
| 07/11/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
| 06/11/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
| 03/11/2017 | 10,600 | 0.30 ▲ | 2.91 | 10,550 | 10,600 | 10,550 | 50 | 530,000 |
| 02/11/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
| 01/11/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
| 31/10/2017 | 10,300 | -0.25 ▼ | -2.37 | 10,300 | 10,300 | 10,300 | 100 | 1,030,000 |
| 30/10/2017 | 10,550 | 0.25 ▲ | 2.43 | 10,600 | 10,600 | 10,300 | 110 | 1,160,500 |
| 27/10/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
| 26/10/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
| 25/10/2017 | 10,300 | 0.30 ▲ | 3.00 | 10,000 | 10,300 | 10,000 | 1,770 | 18,231,000 |
| 24/10/2017 | 10,000 | -0.40 ▼ | -3.85 | 10,000 | 10,050 | 10,000 | 150 | 1,500,000 |
| 23/10/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
| 20/10/2017 | 10,400 | 0.59 ▲ | 6.01 | 10,350 | 10,400 | 10,350 | 30 | 312,000 |
| 19/10/2017 | 9,810 | -0.69 ▼ | -6.57 | 10,500 | 10,500 | 9,810 | 880 | 8,632,800 |
| 18/10/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,450 | 10,500 | 10,450 | 30 | 315,000 |
| 17/10/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 20 | 210,000 |
| 16/10/2017 | 10,500 | 0.20 ▲ | 1.94 | 10,250 | 10,500 | 10,250 | 150 | 1,575,000 |
| 13/10/2017 | 10,300 | 0.64 ▲ | 6.63 | 10,000 | 10,300 | 10,000 | 26,420 | 272,126,000 |
| 12/10/2017 | 9,660 | -0.54 ▼ | -5.29 | 9,630 | 10,100 | 9,630 | 160 | 1,545,600 |
| 11/10/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 0 | 0 |
| 10/10/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 20 | 204,000 |
| 09/10/2017 | 10,200 | 0.10 ▲ | 0.99 | 10,200 | 10,200 | 10,200 | 10 | 102,000 |
| 06/10/2017 | 10,100 | 0.00 ■■ | 0.00 | 9,620 | 10,100 | 9,620 | 90 | 909,000 |
| 05/10/2017 | 10,100 | 0.00 ■■ | 0.00 | 9,610 | 10,100 | 9,600 | 3,620 | 36,562,000 |
| 04/10/2017 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 0 | 0 |
| 03/10/2017 | 10,100 | -0.05 ▼ | -0.49 | 9,510 | 10,100 | 9,500 | 560 | 5,656,000 |
| 02/10/2017 | 10,150 | -0.05 ▼ | -0.49 | 9,530 | 10,150 | 9,530 | 2,270 | 23,040,500 |
| 29/09/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,250 | 10,250 | 10,200 | 30 | 306,000 |
| 28/09/2017 | 10,200 | 0.65 ▲ | 6.81 | 9,550 | 10,200 | 9,550 | 4,090 | 41,718,000 |
| 27/09/2017 | 9,550 | -0.70 ▼ | -6.83 | 9,730 | 9,730 | 9,550 | 2,760 | 26,358,000 |
| 26/09/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,250 | 10,250 | 0 | 0 |
| 25/09/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,250 | 10,250 | 0 | 0 |
| 22/09/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,200 | 10,250 | 10,200 | 220 | 2,255,000 |
| 21/09/2017 | 10,250 | -0.05 ▼ | -0.49 | 9,600 | 10,250 | 9,600 | 70 | 717,500 |
| 20/09/2017 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
| 19/09/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 0 | 0 |
| 18/09/2017 | 10,200 | -0.05 ▼ | -0.49 | 9,700 | 10,200 | 9,700 | 50 | 510,000 |
| 15/09/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,250 | 10,250 | 0 | 0 |
| 14/09/2017 | 10,250 | -0.05 ▼ | -0.49 | 10,250 | 10,250 | 10,000 | 280 | 2,870,000 |
| 13/09/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
| 12/09/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
| 11/09/2017 | 10,300 | 0.05 ▲ | 0.49 | 9,720 | 10,300 | 9,720 | 20 | 206,000 |
| 08/09/2017 | 10,250 | 0.00 ■■ | 0.00 | 9,700 | 10,250 | 9,700 | 90 | 922,500 |
| 07/09/2017 | 10,250 | 0.00 ■■ | 0.00 | 9,610 | 10,250 | 9,610 | 50 | 512,500 |
| 06/09/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,000 | 10,250 | 10,000 | 370 | 3,792,500 |
| 05/09/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,250 | 10,250 | 10 | 102,500 |
| 01/09/2017 | 10,250 | -0.05 ▼ | -0.49 | 9,710 | 10,250 | 9,710 | 110 | 1,127,500 |
| 31/08/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 9,700 | 180 | 1,854,000 |
| 30/08/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 10,100 | 280 | 2,884,000 |
| 29/08/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
| 28/08/2017 | 10,300 | 0.05 ▲ | 0.49 | 9,800 | 10,300 | 9,540 | 710 | 7,313,000 |
| 25/08/2017 | 10,250 | 0.57 ▲ | 5.89 | 9,680 | 10,300 | 9,680 | 70 | 717,500 |
| 24/08/2017 | 9,680 | -0.62 ▼ | -6.02 | 10,300 | 10,800 | 9,680 | 1,440 | 13,939,200 |
| 23/08/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
| 22/08/2017 | 10,300 | 0.00 ■■ | 0.00 | 9,660 | 10,300 | 9,660 | 160 | 1,648,000 |
| 21/08/2017 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
| 18/08/2017 | 10,200 | 0.45 ▲ | 4.62 | 10,200 | 10,200 | 10,200 | 10 | 102,000 |
| 17/08/2017 | 9,750 | -0.65 ▼ | -6.25 | 9,850 | 9,850 | 9,750 | 800 | 7,800,000 |
| 16/08/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
| 15/08/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,350 | 10,400 | 10,350 | 410 | 4,264,000 |
| 14/08/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 50 | 520,000 |
| 11/08/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 10 | 104,000 |
| 10/08/2017 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,400 | 10,350 | 60 | 624,000 |
| 09/08/2017 | 10,350 | 0.05 ▲ | 0.49 | 10,350 | 10,350 | 10,350 | 10 | 103,500 |
| 08/08/2017 | 10,300 | 0.30 ▲ | 3.00 | 10,300 | 10,300 | 10,100 | 1,130 | 11,639,000 |
| 07/08/2017 | 10,000 | -0.25 ▼ | -2.44 | 10,250 | 10,300 | 10,000 | 3,700 | 37,000,000 |
| 04/08/2017 | 10,250 | 0.05 ▲ | 0.49 | 10,250 | 10,250 | 10,100 | 40 | 410,000 |
| 03/08/2017 | 10,200 | -0.10 ▼ | -0.97 | 10,300 | 10,300 | 10,000 | 1,040 | 10,608,000 |
| 02/08/2017 | 10,300 | 0.30 ▲ | 3.00 | 10,000 | 10,300 | 10,000 | 20 | 206,000 |
| 01/08/2017 | 10,000 | -0.35 ▼ | -3.38 | 10,300 | 10,300 | 10,000 | 180 | 1,800,000 |
| 31/07/2017 | 10,350 | 0.10 ▲ | 0.98 | 10,400 | 10,400 | 9,630 | 530 | 5,485,500 |
| 28/07/2017 | 10,250 | -0.10 ▼ | -0.97 | 9,800 | 10,250 | 9,700 | 50 | 512,500 |
| 27/07/2017 | 10,350 | 0.25 ▲ | 2.48 | 10,350 | 10,350 | 10,350 | 10 | 103,500 |
| 26/07/2017 | 10,100 | -0.40 ▼ | -3.81 | 9,850 | 10,100 | 9,800 | 430 | 4,343,000 |
| 25/07/2017 | 10,500 | -0.35 ▼ | -3.23 | 10,100 | 10,500 | 10,100 | 320 | 3,360,000 |
| 24/07/2017 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 10,850 | 10,850 | 0 | 0 |
| 21/07/2017 | 10,850 | 0.10 ▲ | 0.93 | 10,850 | 10,850 | 10,850 | 200 | 2,170,000 |
| 20/07/2017 | 10,750 | -0.05 ▼ | -0.46 | 10,750 | 10,750 | 10,750 | 20 | 215,000 |
| 19/07/2017 | 10,800 | 0.00 ■■ | 0.00 | 10,150 | 10,800 | 10,150 | 230 | 2,484,000 |
| 18/07/2017 | 10,800 | 0.05 ▲ | 0.47 | 10,750 | 10,800 | 10,600 | 5,210 | 56,268,000 |
| 17/07/2017 | 10,750 | -0.05 ▼ | -0.46 | 10,800 | 10,800 | 10,100 | 13,320 | 143,190,000 |
| 14/07/2017 | 10,800 | 0.05 ▲ | 0.47 | 10,700 | 10,850 | 10,100 | 280 | 3,024,000 |
| 13/07/2017 | 10,750 | -0.05 ▼ | -0.46 | 10,700 | 10,800 | 10,050 | 7,130 | 76,647,500 |
| 12/07/2017 | 10,800 | 0.05 ▲ | 0.47 | 10,600 | 10,800 | 10,600 | 3,050 | 32,940,000 |
| 11/07/2017 | 10,750 | 0.25 ▲ | 2.38 | 10,000 | 10,900 | 10,000 | 1,180 | 12,685,000 |
| 10/07/2017 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
| 07/07/2017 | 10,600 | 0.60 ▲ | 6.00 | 10,500 | 10,600 | 10,500 | 550 | 5,830,000 |
| 06/07/2017 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
| 05/07/2017 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 540 | 5,400,000 |
| 04/07/2017 | 10,000 | -0.60 ▼ | -5.66 | 10,000 | 10,000 | 10,000 | 160 | 1,600,000 |
| 03/07/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
| 30/06/2017 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,500 | 520 | 5,512,000 |
| 29/06/2017 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 9,960 | 2,100 | 22,050,000 |
| 28/06/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 20 | 212,000 |
| 27/06/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 20 | 212,000 |
| 26/06/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
| 23/06/2017 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,500 | 2,230 | 23,638,000 |
| 22/06/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,450 | 10,500 | 10,450 | 10,180 | 106,890,000 |
| 21/06/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
| 20/06/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 500 | 5,250,000 |
| 19/06/2017 | 10,500 | 0.58 ▲ | 5.85 | 9,920 | 10,500 | 9,920 | 100 | 1,050,000 |
| 16/06/2017 | 9,920 | -0.53 ▼ | -5.07 | 10,500 | 10,500 | 9,920 | 700 | 6,944,000 |
| 15/06/2017 | 10,450 | 0.64 ▲ | 6.52 | 10,300 | 10,450 | 10,200 | 41,910 | 437,959,500 |
| 14/06/2017 | 9,810 | -0.54 ▼ | -5.22 | 10,350 | 10,400 | 9,810 | 50 | 490,500 |
| 13/06/2017 | 10,350 | -0.15 ▼ | -1.43 | 9,810 | 10,350 | 9,800 | 100 | 1,035,000 |
| 09/06/2017 | 10,500 | 0.20 ▲ | 1.94 | 10,300 | 10,700 | 9,620 | 1,800 | 18,900,000 |
| 08/06/2017 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
| 07/06/2017 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,200 | 9,990 | 7,130 | 72,726,000 |
| 06/06/2017 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
| 05/06/2017 | 10,000 | 0.15 ▲ | 1.52 | 9,850 | 10,000 | 9,840 | 2,620 | 26,200,000 |
| 02/06/2017 | 9,850 | -0.08 ▼ | -0.81 | 9,430 | 9,900 | 9,410 | 3,860 | 38,021,000 |
| 01/06/2017 | 9,930 | 0.00 ■■ | 0.00 | 9,930 | 9,930 | 9,930 | 10 | 99,300 |
| 31/05/2017 | 9,930 | -0.07 ▼ | -0.70 | 10,000 | 10,000 | 9,920 | 80 | 794,400 |
| 30/05/2017 | 10,000 | 0.14 ▲ | 1.42 | 9,860 | 10,000 | 9,860 | 110 | 1,100,000 |
| 29/05/2017 | 9,860 | 0.43 ▲ | 4.56 | 9,850 | 9,860 | 9,850 | 170 | 1,676,200 |
| 26/05/2017 | 9,430 | -0.47 ▼ | -4.75 | 9,790 | 10,000 | 9,430 | 13,990 | 131,925,700 |
| 25/05/2017 | 9,900 | 0.20 ▲ | 2.06 | 9,700 | 10,100 | 9,700 | 590 | 5,841,000 |
| 24/05/2017 | 9,700 | 0.33 ▲ | 3.52 | 9,640 | 9,700 | 9,500 | 22,970 | 222,809,000 |
| 23/05/2017 | 9,370 | 0.01 ▲ | 0.11 | 9,360 | 9,700 | 9,360 | 160 | 1,499,200 |
| 22/05/2017 | 9,360 | -0.44 ▼ | -4.49 | 9,380 | 9,750 | 9,360 | 10,000 | 93,600,000 |
| 19/05/2017 | 9,800 | 0.00 ■■ | 0.00 | 9,450 | 9,800 | 9,420 | 5,770 | 56,546,000 |
| 18/05/2017 | 9,800 | 0.10 ▲ | 1.03 | 9,750 | 9,800 | 9,750 | 150 | 1,470,000 |
| 17/05/2017 | 9,700 | 0.17 ▲ | 1.78 | 9,750 | 9,750 | 9,700 | 720 | 6,984,000 |
| 16/05/2017 | 9,530 | -0.27 ▼ | -2.76 | 9,760 | 9,800 | 9,520 | 1,780 | 16,963,400 |
| 15/05/2017 | 9,800 | 0.35 ▲ | 3.70 | 9,760 | 9,800 | 9,760 | 820 | 8,036,000 |
| 09/05/2017 | 10,000 | 0.30 ▲ | 3.09 | 9,400 | 10,000 | 9,370 | 5,060 | 50,600,000 |
| 08/05/2017 | 9,700 | 0.35 ▲ | 3.74 | 9,890 | 9,900 | 9,700 | 220 | 2,134,000 |
| 05/05/2017 | 9,350 | -0.59 ▼ | -5.94 | 9,460 | 9,460 | 9,300 | 8,460 | 79,101,000 |
| 04/05/2017 | 9,940 | 0.34 ▲ | 3.54 | 9,500 | 10,000 | 9,500 | 1,250 | 12,425,000 |
| 03/05/2017 | 9,600 | -0.40 ▼ | -4.00 | 9,600 | 9,600 | 9,600 | 2,000 | 19,200,000 |
| 28/04/2017 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
| 27/04/2017 | 10,000 | 0.10 ▲ | 1.01 | 10,000 | 10,000 | 10,000 | 20 | 200,000 |
| 26/04/2017 | 9,900 | 0.39 ▲ | 4.10 | 9,650 | 9,990 | 9,650 | 40 | 396,000 |
| 25/04/2017 | 9,510 | -0.49 ▼ | -4.90 | 9,900 | 10,000 | 9,510 | 110 | 1,046,100 |
| 24/04/2017 | 10,000 | 0.10 ▲ | 1.01 | 9,500 | 10,000 | 9,500 | 5,880 | 58,800,000 |
| 21/04/2017 | 9,900 | 0.00 ■■ | 0.00 | 9,630 | 10,000 | 9,630 | 3,080 | 30,492,000 |
| 20/04/2017 | 9,900 | 0.27 ▲ | 2.80 | 9,900 | 9,900 | 9,900 | 4,620 | 45,738,000 |
| 19/04/2017 | 9,630 | -0.37 ▼ | -3.70 | 9,600 | 10,000 | 9,600 | 1,040 | 10,015,200 |
| 18/04/2017 | 10,000 | 0.00 ■■ | 0.00 | 9,450 | 10,000 | 9,450 | 110 | 1,100,000 |
| 17/04/2017 | 10,000 | 0.49 ▲ | 5.15 | 9,600 | 10,050 | 9,600 | 10,450 | 104,500,000 |
| 14/04/2017 | 9,510 | -0.49 ▼ | -4.90 | 10,000 | 10,000 | 9,430 | 210 | 1,997,100 |
| 13/04/2017 | 10,000 | 0.07 ▲ | 0.70 | 9,930 | 10,050 | 9,400 | 13,100 | 131,000,000 |
| 12/04/2017 | 9,930 | -0.02 ▼ | -0.20 | 9,470 | 9,930 | 9,460 | 1,380 | 13,703,400 |
| 11/04/2017 | 9,950 | -0.05 ▼ | -0.50 | 10,000 | 10,000 | 9,380 | 1,440 | 14,328,000 |
| 10/04/2017 | 10,000 | 0.00 ■■ | 0.00 | 9,600 | 10,000 | 9,600 | 1,160 | 11,600,000 |
| 07/04/2017 | 10,000 | -0.05 ▼ | -0.50 | 9,600 | 10,000 | 9,600 | 660 | 6,600,000 |
| 05/04/2017 | 10,050 | -0.15 ▼ | -1.47 | 9,490 | 10,100 | 9,490 | 112,960 | 1,135,248,000 |
| 04/04/2017 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,200 | 10,100 | 240 | 2,448,000 |
| 03/04/2017 | 10,100 | -0.10 ▼ | -0.98 | 10,100 | 10,100 | 9,700 | 2,460 | 24,846,000 |
| 31/03/2017 | 10,200 | 0.60 ▲ | 6.25 | 10,250 | 10,250 | 10,200 | 1,290 | 13,158,000 |
| 30/03/2017 | 9,600 | -0.50 ▼ | -4.95 | 10,100 | 10,200 | 9,400 | 16,550 | 158,880,000 |
| 29/03/2017 | 10,100 | -0.50 ▼ | -4.72 | 10,200 | 10,200 | 9,860 | 17,710 | 178,871,000 |
| 28/03/2017 | 10,600 | -0.15 ▼ | -1.40 | 10,750 | 10,750 | 10,000 | 2,060 | 21,836,000 |
| 27/03/2017 | 10,750 | 0.55 ▲ | 5.39 | 10,200 | 10,900 | 10,000 | 9,190 | 98,792,500 |
| 24/03/2017 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,200 | 10,000 | 22,320 | 227,664,000 |
| 23/03/2017 | 10,000 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,000 | 460 | 4,600,000 |
| 22/03/2017 | 10,000 | -0.30 ▼ | -2.91 | 10,400 | 10,400 | 10,000 | 12,030 | 120,300,000 |
| 21/03/2017 | 10,300 | -0.10 ▼ | -0.96 | 9,800 | 10,300 | 9,700 | 13,270 | 136,681,000 |
| 20/03/2017 | 10,400 | 0.40 ▲ | 4.00 | 9,600 | 10,400 | 9,600 | 320 | 3,328,000 |
| 17/03/2017 | 10,000 | 0.20 ▲ | 2.04 | 10,300 | 10,300 | 9,800 | 13,870 | 138,700,000 |
| 16/03/2017 | 9,800 | -0.70 ▼ | -6.67 | 9,800 | 9,900 | 9,800 | 2,010 | 19,698,000 |
| 15/03/2017 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,600 | 10,350 | 950 | 9,975,000 |
| 14/03/2017 | 10,400 | 0.50 ▲ | 5.05 | 10,400 | 10,400 | 10,150 | 1,090 | 11,336,000 |
| 13/03/2017 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 0 | 0 |
| 10/03/2017 | 9,900 | -0.45 ▼ | -4.35 | 9,900 | 9,900 | 9,900 | 640 | 6,336,000 |
| 09/03/2017 | 10,350 | 0.05 ▲ | 0.49 | 10,550 | 10,550 | 10,350 | 20 | 207,000 |
| 08/03/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
| 07/03/2017 | 10,300 | -0.10 ▼ | -0.96 | 9,900 | 10,300 | 9,680 | 5,510 | 56,753,000 |
| 06/03/2017 | 10,400 | 0.10 ▲ | 0.97 | 10,400 | 10,400 | 9,600 | 10,120 | 105,248,000 |
| 03/03/2017 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,400 | 9,700 | 5,610 | 57,783,000 |
| 02/03/2017 | 10,400 | -0.10 ▼ | -0.95 | 10,550 | 10,550 | 10,400 | 140 | 1,456,000 |
| 01/03/2017 | 10,500 | 0.00 ■■ | 0.00 | 9,980 | 10,600 | 9,980 | 30 | 315,000 |
| 28/02/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
| 27/02/2017 | 10,500 | 0.50 ▲ | 5.00 | 10,000 | 10,600 | 10,000 | 2,080 | 21,840,000 |
| 24/02/2017 | 10,000 | -0.70 ▼ | -6.54 | 9,970 | 10,700 | 9,960 | 9,970 | 99,700,000 |
| 23/02/2017 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 1,010 | 10,807,000 |
| 22/02/2017 | 10,700 | -0.20 ▼ | -1.83 | 10,300 | 10,700 | 10,300 | 290 | 3,103,000 |
| 21/02/2017 | 10,900 | 0.30 ▲ | 2.83 | 10,900 | 10,900 | 10,900 | 10 | 109,000 |
| 20/02/2017 | 10,600 | 0.10 ▲ | 0.95 | 10,300 | 10,600 | 10,300 | 250 | 2,650,000 |
| 17/02/2017 | 10,500 | 0.35 ▲ | 3.45 | 10,050 | 10,500 | 10,050 | 20 | 210,000 |
| 16/02/2017 | 10,150 | -0.35 ▼ | -3.33 | 10,750 | 10,800 | 10,000 | 110 | 1,116,500 |
| 15/02/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,050 | 10,500 | 10,000 | 16,330 | 171,465,000 |
| 14/02/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,000 | 10,500 | 10,000 | 27,030 | 283,815,000 |
| 13/02/2017 | 10,500 | -0.30 ▼ | -2.78 | 10,800 | 10,800 | 10,050 | 3,820 | 40,110,000 |
| 10/02/2017 | 10,800 | 0.10 ▲ | 0.93 | 10,200 | 10,900 | 9,960 | 1,030 | 11,124,000 |
| 09/02/2017 | 10,700 | 0.00 ■■ | 0.00 | 10,200 | 10,700 | 10,200 | 20 | 214,000 |
| 08/02/2017 | 10,700 | -0.10 ▼ | -0.93 | 10,300 | 11,000 | 10,000 | 9,180 | 98,226,000 |
| 07/02/2017 | 10,800 | -0.20 ▼ | -1.82 | 11,000 | 11,000 | 10,800 | 360 | 3,888,000 |
| 06/02/2017 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,400 | 5,730 | 63,030,000 |
| 03/02/2017 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,300 | 6,240 | 68,640,000 |
| 02/02/2017 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,300 | 11,000 | 1,250 | 13,750,000 |
| 25/01/2017 | 11,000 | 0.25 ▲ | 2.33 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
| 24/01/2017 | 10,750 | 0.05 ▲ | 0.47 | 10,800 | 10,800 | 10,100 | 1,550 | 16,662,500 |
| 23/01/2017 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 10 | 107,000 |
| 20/01/2017 | 10,700 | -0.05 ▼ | -0.47 | 10,700 | 10,700 | 10,700 | 1,150 | 12,305,000 |
| 19/01/2017 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,750 | 10,750 | 240 | 2,580,000 |
| 18/01/2017 | 10,750 | 0.00 ■■ | 0.00 | 10,700 | 10,750 | 10,700 | 30 | 322,500 |
| 17/01/2017 | 10,750 | -0.15 ▼ | -1.38 | 11,100 | 11,100 | 10,250 | 1,540 | 16,555,000 |
| 16/01/2017 | 10,900 | 0.10 ▲ | 0.93 | 11,000 | 11,000 | 10,800 | 2,460 | 26,814,000 |
| 13/01/2017 | 10,800 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 10,050 | 46,510 | 502,308,000 |
| 12/01/2017 | 10,800 | -0.20 ▼ | -1.82 | 11,000 | 11,000 | 10,250 | 2,820 | 30,456,000 |
| 11/01/2017 | 11,000 | 0.20 ▲ | 1.85 | 11,000 | 11,000 | 11,000 | 320 | 3,520,000 |
| 10/01/2017 | 10,800 | -0.20 ▼ | -1.82 | 11,000 | 11,000 | 10,800 | 60 | 648,000 |
| 09/01/2017 | 11,000 | 0.30 ▲ | 2.80 | 11,000 | 11,000 | 10,700 | 130 | 1,430,000 |
| 06/01/2017 | 10,700 | 0.70 ▲ | 7.00 | 10,600 | 10,700 | 10,300 | 4,270 | 45,689,000 |
| 05/01/2017 | 10,000 | -0.70 ▼ | -6.54 | 10,700 | 10,950 | 10,000 | 130 | 1,300,000 |
| 04/01/2017 | 10,700 | 0.55 ▲ | 5.42 | 10,400 | 10,700 | 10,400 | 1,030 | 11,021,000 |
| 03/01/2017 | 10,150 | 0.63 ▲ | 6.62 | 10,000 | 10,150 | 10,000 | 30,200 | 306,530,000 |
| 30/12/2016 | 9,520 | 0.62 ▲ | 6.97 | 9,500 | 9,520 | 9,000 | 3,700 | 35,224,000 |
| 29/12/2016 | 8,900 | -0.60 ▼ | -6.32 | 9,100 | 9,500 | 8,890 | 95,200 | 847,280,000 |
| 28/12/2016 | 9,500 | -0.70 ▼ | -6.86 | 9,600 | 9,600 | 9,490 | 6,000 | 57,000,000 |
| 27/12/2016 | 10,200 | -0.10 ▼ | -0.97 | 10,100 | 10,200 | 9,580 | 9,310 | 94,962,000 |
| 26/12/2016 | 10,300 | -0.10 ▼ | -0.96 | 9,700 | 10,300 | 9,680 | 58,340 | 600,902,000 |
| 23/12/2016 | 10,400 | -0.25 ▼ | -2.35 | 10,650 | 10,650 | 9,910 | 1,040 | 10,816,000 |
| 22/12/2016 | 10,650 | 0.05 ▲ | 0.47 | 9,870 | 10,650 | 9,860 | 2,010 | 21,406,500 |
| 21/12/2016 | 10,600 | 0.25 ▲ | 2.42 | 9,700 | 10,600 | 9,630 | 6,390 | 67,734,000 |
| 20/12/2016 | 10,350 | 0.00 ■■ | 0.00 | 10,300 | 10,350 | 10,300 | 100 | 1,035,000 |
| 19/12/2016 | 10,350 | 0.35 ▲ | 3.50 | 9,990 | 10,450 | 9,400 | 14,620 | 151,317,000 |
| 16/12/2016 | 10,000 | -0.30 ▼ | -2.91 | 9,800 | 10,000 | 9,600 | 2,760 | 27,600,000 |
| 15/12/2016 | 10,300 | 0.30 ▲ | 3.00 | 9,500 | 10,300 | 9,500 | 4,060 | 41,818,000 |
| 14/12/2016 | 10,000 | -0.30 ▼ | -2.91 | 9,650 | 10,250 | 9,580 | 7,150 | 71,500,000 |
| 13/12/2016 | 10,300 | -0.30 ▼ | -2.83 | 10,100 | 10,300 | 10,000 | 11,220 | 115,566,000 |
| 12/12/2016 | 10,600 | 0.55 ▲ | 5.47 | 10,450 | 10,700 | 10,000 | 8,950 | 94,870,000 |
| 09/12/2016 | 10,050 | -0.75 ▼ | -6.94 | 10,050 | 10,050 | 10,050 | 100 | 1,005,000 |
| 08/12/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,050 | 10,800 | 10,050 | 3,480 | 37,584,000 |
| 07/12/2016 | 10,800 | 0.10 ▲ | 0.93 | 10,900 | 10,900 | 10,000 | 2,020 | 21,816,000 |
| 06/12/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,000 | 10,700 | 9,970 | 2,500 | 26,750,000 |
| 05/12/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 10 | 107,000 |
| 02/12/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,700 | 10,700 | 30 | 321,000 |
| 01/12/2016 | 10,600 | 0.40 ▲ | 3.92 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
| 30/11/2016 | 10,200 | -0.70 ▼ | -6.42 | 10,200 | 10,200 | 10,200 | 40 | 408,000 |
| 29/11/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
| 28/11/2016 | 10,900 | 0.20 ▲ | 1.87 | 10,750 | 10,900 | 10,000 | 1,090 | 11,881,000 |
| 25/11/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 10 | 107,000 |
| 24/11/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 10 | 107,000 |
| 23/11/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,100 | 10,700 | 10,100 | 30 | 321,000 |
| 22/11/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,600 | 9,960 | 80 | 848,000 |
| 21/11/2016 | 10,700 | 0.10 ▲ | 0.94 | 9,860 | 10,700 | 9,860 | 20 | 214,000 |
| 18/11/2016 | 10,600 | 0.30 ▲ | 2.91 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
| 17/11/2016 | 10,300 | -0.20 ▼ | -1.90 | 11,000 | 11,000 | 10,300 | 1,030 | 10,609,000 |
| 16/11/2016 | 10,500 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,500 | 30 | 315,000 |
| 15/11/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,900 | 10,900 | 10,100 | 130 | 1,365,000 |
| 14/11/2016 | 10,400 | -0.50 ▼ | -4.59 | 10,500 | 10,500 | 10,400 | 1,040 | 10,816,000 |
| 11/11/2016 | 10,900 | 0.60 ▲ | 5.83 | 10,900 | 10,900 | 10,900 | 20 | 218,000 |
| 10/11/2016 | 10,300 | -0.70 ▼ | -6.36 | 10,250 | 11,000 | 10,250 | 230 | 2,369,000 |
| 09/11/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
| 08/11/2016 | 11,000 | 0.50 ▲ | 4.76 | 10,300 | 11,000 | 10,300 | 20 | 220,000 |
| 07/11/2016 | 10,500 | -0.35 ▼ | -3.23 | 10,850 | 10,850 | 10,500 | 1,620 | 17,010,000 |
| 04/11/2016 | 10,850 | 0.15 ▲ | 1.40 | 11,000 | 11,000 | 10,850 | 60 | 651,000 |
| 03/11/2016 | 10,700 | -0.80 ▼ | -6.96 | 10,700 | 11,300 | 10,700 | 1,700 | 18,190,000 |
| 02/11/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
| 01/11/2016 | 11,500 | 0.10 ▲ | 0.88 | 11,800 | 11,800 | 10,650 | 230 | 2,645,000 |
| 31/10/2016 | 11,400 | 0.70 ▲ | 6.54 | 10,500 | 11,400 | 10,350 | 540 | 6,156,000 |
| 28/10/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
| 27/10/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
| 26/10/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
| 25/10/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 8,010 | 85,707,000 |
| 24/10/2016 | 10,700 | 0.30 ▲ | 2.88 | 10,300 | 10,700 | 10,300 | 30 | 321,000 |
| 21/10/2016 | 10,400 | -0.10 ▼ | -0.95 | 11,000 | 11,000 | 10,400 | 90 | 936,000 |
| 20/10/2016 | 10,500 | -0.60 ▼ | -5.41 | 11,150 | 11,150 | 10,500 | 890 | 9,345,000 |
| 19/10/2016 | 11,100 | 0.60 ▲ | 5.71 | 11,100 | 11,100 | 11,100 | 10 | 111,000 |
| 18/10/2016 | 10,500 | -0.65 ▼ | -5.83 | 11,150 | 11,150 | 10,500 | 20 | 210,000 |
| 17/10/2016 | 11,150 | -0.25 ▼ | -2.19 | 10,650 | 11,150 | 10,650 | 1,220 | 13,603,000 |
| 14/10/2016 | 11,400 | 0.50 ▲ | 4.59 | 11,400 | 11,400 | 11,400 | 10 | 114,000 |
| 13/10/2016 | 10,900 | 0.60 ▲ | 5.83 | 10,500 | 10,900 | 10,400 | 1,180 | 12,862,000 |
| 12/10/2016 | 10,300 | -0.10 ▼ | -0.96 | 11,000 | 11,000 | 10,300 | 950 | 9,785,000 |
| 11/10/2016 | 10,400 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,400 | 2,210 | 22,984,000 |
| 10/10/2016 | 10,400 | -0.50 ▼ | -4.59 | 11,550 | 11,550 | 10,400 | 6,260 | 65,104,000 |
| 07/10/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
| 06/10/2016 | 10,900 | -0.80 ▼ | -6.84 | 11,000 | 11,500 | 10,900 | 230 | 2,507,000 |
| 05/10/2016 | 11,700 | 0.00 ■■ | 0.00 | 10,900 | 11,700 | 10,900 | 1,310 | 15,327,000 |
| 04/10/2016 | 11,700 | 0.70 ▲ | 6.36 | 10,300 | 11,700 | 10,300 | 2,270 | 26,559,000 |
| 03/10/2016 | 11,000 | 0.30 ▲ | 2.80 | 11,000 | 11,000 | 10,900 | 1,010 | 11,110,000 |
| 30/09/2016 | 10,700 | -0.15 ▼ | -1.38 | 10,900 | 11,200 | 10,700 | 90 | 963,000 |
| 29/09/2016 | 10,850 | 0.65 ▲ | 6.37 | 10,850 | 10,850 | 10,850 | 10 | 108,500 |
| 28/09/2016 | 10,200 | -0.20 ▼ | -1.92 | 11,000 | 11,000 | 10,200 | 5,890 | 60,078,000 |
| 27/09/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,500 | 10,900 | 10,400 | 3,050 | 31,720,000 |
| 26/09/2016 | 10,300 | 0.20 ▲ | 1.98 | 10,200 | 10,300 | 10,200 | 14,000 | 144,200,000 |
| 23/09/2016 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 3,010 | 30,401,000 |
| 22/09/2016 | 10,100 | -0.60 ▼ | -5.61 | 10,800 | 10,800 | 10,100 | 20 | 202,000 |
| 21/09/2016 | 10,700 | 0.55 ▲ | 5.42 | 10,700 | 10,700 | 10,700 | 10 | 107,000 |
| 20/09/2016 | 10,150 | -0.75 ▼ | -6.88 | 10,900 | 11,200 | 10,150 | 1,120 | 11,368,000 |
| 19/09/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
| 16/09/2016 | 10,900 | 0.20 ▲ | 1.87 | 10,900 | 10,900 | 10,900 | 10 | 109,000 |
| 15/09/2016 | 10,700 | 0.55 ▲ | 5.42 | 10,100 | 10,700 | 9,600 | 13,430 | 143,701,000 |
| 14/09/2016 | 10,150 | -0.75 ▼ | -6.88 | 11,000 | 11,000 | 10,150 | 80 | 812,000 |
| 13/09/2016 | 10,900 | 0.30 ▲ | 2.83 | 10,700 | 11,100 | 10,050 | 2,670 | 29,103,000 |
| 12/09/2016 | 10,600 | -0.70 ▼ | -6.19 | 10,600 | 10,600 | 10,550 | 820 | 8,692,000 |
| 09/09/2016 | 11,300 | 0.50 ▲ | 4.63 | 10,700 | 11,500 | 10,300 | 850 | 9,605,000 |
| 08/09/2016 | 10,800 | 0.20 ▲ | 1.89 | 11,100 | 11,100 | 10,800 | 260 | 2,808,000 |
| 07/09/2016 | 10,600 | 0.50 ▲ | 4.95 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
| 06/09/2016 | 10,100 | -0.10 ▼ | -0.98 | 10,300 | 10,700 | 10,100 | 11,100 | 112,110,000 |
| 05/09/2016 | 10,200 | -0.20 ▼ | -1.92 | 10,200 | 10,200 | 10,200 | 700 | 7,140,000 |
| 01/09/2016 | 10,400 | -0.30 ▼ | -2.80 | 10,900 | 10,900 | 10,400 | 110 | 1,144,000 |
| 31/08/2016 | 10,700 | 0.60 ▲ | 5.94 | 10,700 | 10,700 | 10,700 | 10 | 107,000 |
| 30/08/2016 | 10,100 | 0.10 ▲ | 1.00 | 10,700 | 10,700 | 10,100 | 30 | 303,000 |
| 29/08/2016 | 10,000 | -0.60 ▼ | -5.66 | 10,600 | 10,700 | 10,000 | 7,460 | 74,600,000 |
| 26/08/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 80 | 848,000 |
| 25/08/2016 | 10,600 | 0.60 ▲ | 6.00 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
| 24/08/2016 | 10,000 | -0.30 ▼ | -2.91 | 11,000 | 11,000 | 10,000 | 90 | 900,000 |
| 23/08/2016 | 10,300 | -0.20 ▼ | -1.90 | 10,400 | 11,200 | 10,300 | 620 | 6,386,000 |
| 22/08/2016 | 10,500 | 0.60 ▲ | 6.06 | 10,000 | 10,500 | 10,000 | 33,980 | 356,790,000 |
| 19/08/2016 | 9,900 | -0.30 ▼ | -2.94 | 10,000 | 10,000 | 9,900 | 40,020 | 396,198,000 |
| 18/08/2016 | 10,200 | 0.20 ▲ | 2.00 | 10,200 | 10,200 | 10,200 | 10,000 | 102,000,000 |
| 17/08/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 10,480 | 104,800,000 |
| 16/08/2016 | 10,000 | -0.30 ▼ | -2.91 | 10,200 | 10,200 | 10,000 | 1,010 | 10,100,000 |
| 15/08/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 450 | 4,635,000 |
| 12/08/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 0 | 0 |
| 11/08/2016 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
| 10/08/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,100 | 8,000 | 81,600,000 |
| 09/08/2016 | 10,200 | -0.30 ▼ | -2.86 | 10,200 | 10,200 | 10,200 | 10 | 102,000 |
| 08/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
| 05/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 1,050 | 11,025,000 |
| 04/08/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,500 | 10,500 | 20 | 210,000 |
| 03/08/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 250 | 2,600,000 |
| 02/08/2016 | 10,400 | 0.60 ▲ | 6.12 | 9,700 | 10,400 | 9,700 | 6,010 | 62,504,000 |
| 01/08/2016 | 9,800 | 0.20 ▲ | 2.08 | 9,800 | 9,800 | 9,800 | 10 | 98,000 |
| 29/07/2016 | 9,600 | -0.60 ▼ | -5.88 | 9,600 | 9,600 | 9,600 | 5,390 | 51,744,000 |
| 28/07/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 1,950 | 19,890,000 |
| 27/07/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 910 | 9,282,000 |
| 26/07/2016 | 10,200 | -0.20 ▼ | -1.92 | 10,300 | 10,300 | 10,100 | 25,550 | 260,610,000 |
| 25/07/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,400 | 1,190 | 12,376,000 |
| 22/07/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,700 | 10,700 | 10,400 | 5,510 | 57,304,000 |
| 21/07/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 11,000 | 10,500 | 3,730 | 39,165,000 |
| 20/07/2016 | 10,600 | -0.20 ▼ | -1.85 | 10,500 | 10,800 | 10,500 | 1,600 | 16,960,000 |
| 19/07/2016 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 10,800 | 10,600 | 50 | 540,000 |
| 18/07/2016 | 10,600 | -0.30 ▼ | -2.75 | 11,100 | 11,100 | 10,600 | 400 | 4,240,000 |
| 15/07/2016 | 10,900 | 0.30 ▲ | 2.83 | 10,600 | 10,900 | 10,600 | 70 | 763,000 |
| 14/07/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 1,650 | 17,490,000 |
| 13/07/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 40 | 424,000 |
| 12/07/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,800 | 10,500 | 13,110 | 138,966,000 |
| 11/07/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,400 | 10,500 | 10,200 | 120 | 1,260,000 |
| 08/07/2016 | 10,600 | 0.40 ▲ | 3.92 | 10,000 | 10,600 | 9,700 | 2,070 | 21,942,000 |
| 07/07/2016 | 10,200 | -0.70 ▼ | -6.42 | 10,900 | 11,300 | 10,200 | 4,180 | 42,636,000 |
| 06/07/2016 | 10,900 | -0.40 ▼ | -3.54 | 11,500 | 11,500 | 10,600 | 2,480 | 27,032,000 |
| 05/07/2016 | 11,300 | 0.40 ▲ | 3.67 | 11,300 | 11,300 | 11,300 | 20 | 226,000 |
| 04/07/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,300 | 10,900 | 10,200 | 3,270 | 35,643,000 |
| 01/07/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
| 30/06/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 20 | 218,000 |
| 29/06/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
| 28/06/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
| 27/06/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
| 24/06/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
| 23/06/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 1,130 | 12,317,000 |
| 22/06/2016 | 10,900 | -0.10 ▼ | -0.91 | 10,900 | 10,900 | 10,900 | 20 | 218,000 |
| 21/06/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 5,000 | 55,000,000 |
| 20/06/2016 | 11,000 | 0.00 ■■ | 0.00 | 10,400 | 11,000 | 10,400 | 30 | 330,000 |
| 17/06/2016 | 11,000 | 0.50 ▲ | 4.76 | 10,900 | 11,000 | 10,900 | 20 | 220,000 |
| 16/06/2016 | 10,500 | -0.60 ▼ | -5.41 | 11,000 | 11,000 | 10,500 | 590 | 6,195,000 |
| 15/06/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
| 14/06/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 1,600 | 17,760,000 |
| 13/06/2016 | 11,100 | 0.00 ■■ | 0.00 | 10,400 | 11,400 | 10,400 | 8,780 | 97,458,000 |
| 10/06/2016 | 11,100 | -0.80 ▼ | -6.72 | 11,800 | 11,800 | 11,100 | 4,300 | 47,730,000 |
| 09/06/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
| 08/06/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 11,700 | 2,110 | 25,109,000 |
| 07/06/2016 | 11,900 | 0.20 ▲ | 1.71 | 11,900 | 11,900 | 11,900 | 10 | 119,000 |
| 06/06/2016 | 11,700 | -0.20 ▼ | -1.68 | 11,800 | 11,800 | 11,700 | 4,240 | 49,608,000 |
| 03/06/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
| 02/06/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
| 01/06/2016 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
| 31/05/2016 | 11,900 | 0.20 ▲ | 1.71 | 11,900 | 11,900 | 11,900 | 10 | 119,000 |
| 30/05/2016 | 11,700 | -0.30 ▼ | -2.50 | 12,800 | 12,800 | 11,300 | 32,760 | 383,292,000 |
| 27/05/2016 | 12,000 | 0.60 ▲ | 5.26 | 11,900 | 12,000 | 11,900 | 30 | 360,000 |
| 26/05/2016 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
| 25/05/2016 | 11,400 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,400 | 20 | 228,000 |
| 24/05/2016 | 11,400 | 0.60 ▲ | 5.56 | 11,300 | 11,500 | 10,200 | 23,850 | 271,890,000 |
| 23/05/2016 | 10,800 | -0.40 ▼ | -3.57 | 10,900 | 11,000 | 10,800 | 10,040 | 108,432,000 |
| 20/05/2016 | 11,200 | 0.20 ▲ | 1.82 | 11,500 | 11,500 | 11,200 | 210 | 2,352,000 |
| 19/05/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,000 | 5,010 | 55,110,000 |
| 18/05/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,000 | 40 | 440,000 |
| 17/05/2016 | 11,000 | -0.30 ▼ | -2.65 | 11,400 | 11,400 | 11,000 | 210 | 2,310,000 |
| 16/05/2016 | 11,300 | -0.10 ▼ | -0.88 | 11,500 | 11,500 | 11,000 | 1,040 | 11,752,000 |
| 13/05/2016 | 11,400 | 0.40 ▲ | 3.64 | 11,400 | 11,400 | 11,400 | 10 | 114,000 |
| 12/05/2016 | 11,000 | -0.40 ▼ | -3.51 | 11,300 | 12,100 | 11,000 | 2,940 | 32,340,000 |
| 11/05/2016 | 11,400 | 0.70 ▲ | 6.54 | 10,700 | 11,400 | 10,700 | 3,010 | 34,314,000 |
| 10/05/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,700 | 3,970 | 42,479,000 |
| 09/05/2016 | 10,800 | -0.10 ▼ | -0.92 | 10,400 | 10,800 | 10,400 | 1,010 | 10,908,000 |
| 06/05/2016 | 10,900 | 0.10 ▲ | 0.93 | 10,400 | 10,900 | 10,400 | 20 | 218,000 |
| 05/05/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,900 | 11,500 | 10,800 | 41,890 | 452,412,000 |
| 04/05/2016 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 1,800 | 19,440,000 |
| 29/04/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,200 | 10,700 | 10,200 | 1,570 | 16,799,000 |
| 28/04/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,500 | 10,700 | 10,500 | 2,850 | 30,495,000 |
| 27/04/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,200 | 10,700 | 10,100 | 6,900 | 73,830,000 |
| 26/04/2016 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 50 | 540,000 |
| 25/04/2016 | 10,700 | 0.50 ▲ | 4.90 | 10,000 | 10,800 | 10,000 | 2,030 | 21,721,000 |
| 22/04/2016 | 10,200 | 0.10 ▲ | 0.99 | 10,400 | 10,700 | 10,100 | 1,950 | 19,890,000 |
| 21/04/2016 | 10,100 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,100 | 3,300 | 33,330,000 |
| 20/04/2016 | 10,100 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,100 | 1,010 | 10,201,000 |
| 19/04/2016 | 10,100 | -0.20 ▼ | -1.94 | 10,100 | 10,100 | 10,100 | 550 | 5,555,000 |
| 15/04/2016 | 10,300 | -0.40 ▼ | -3.74 | 10,600 | 10,700 | 10,300 | 5,420 | 55,826,000 |
| 14/04/2016 | 10,700 | 0.40 ▲ | 3.88 | 10,300 | 10,700 | 10,300 | 180 | 1,926,000 |
| 13/04/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,400 | 10,800 | 10,300 | 5,050 | 52,015,000 |
| 12/04/2016 | 10,300 | -0.60 ▼ | -5.50 | 10,300 | 10,300 | 10,300 | 80 | 824,000 |
| 11/04/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 100 | 1,090,000 |
| 08/04/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 10 | 109,000 |
| 07/04/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 2,590 | 28,231,000 |
| 06/04/2016 | 10,900 | -0.10 ▼ | -0.91 | 10,900 | 10,900 | 10,900 | 10 | 109,000 |
| 05/04/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
| 04/04/2016 | 11,000 | 0.20 ▲ | 1.85 | 10,900 | 11,000 | 10,900 | 4,070 | 44,770,000 |
| 01/04/2016 | 10,800 | -0.10 ▼ | -0.92 | 10,900 | 11,000 | 10,800 | 460 | 4,968,000 |
| 31/03/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,500 | 3,060 | 33,354,000 |
| 30/03/2016 | 10,900 | 0.20 ▲ | 1.87 | 10,900 | 11,000 | 10,500 | 4,160 | 45,344,000 |
| 29/03/2016 | 10,700 | -0.50 ▼ | -4.46 | 10,700 | 10,700 | 10,700 | 1,000 | 10,700,000 |
| 28/03/2016 | 11,200 | 0.20 ▲ | 1.82 | 10,900 | 11,200 | 10,900 | 1,310 | 14,672,000 |
| 25/03/2016 | 11,000 | -0.20 ▼ | -1.79 | 10,700 | 11,000 | 10,600 | 6,390 | 70,290,000 |
| 24/03/2016 | 11,200 | 0.10 ▲ | 0.90 | 11,100 | 11,200 | 11,100 | 110 | 1,232,000 |
| 23/03/2016 | 11,100 | -0.80 ▼ | -6.72 | 11,100 | 11,600 | 11,100 | 14,550 | 161,505,000 |
| 22/03/2016 | 11,900 | 0.70 ▲ | 6.25 | 11,900 | 11,900 | 11,900 | 700 | 8,330,000 |
| 21/03/2016 | 11,200 | 0.60 ▲ | 5.66 | 11,100 | 11,200 | 10,600 | 1,150 | 12,880,000 |
| 18/03/2016 | 10,600 | -0.40 ▼ | -3.64 | 10,500 | 10,600 | 10,500 | 2,720 | 28,832,000 |
| 17/03/2016 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 11,000 | 3,500 | 38,500,000 |
| 16/03/2016 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,500 | 11,500 | 90 | 1,035,000 |
| 15/03/2016 | 11,600 | 0.70 ▲ | 6.42 | 11,400 | 11,600 | 10,500 | 1,140 | 13,224,000 |
| 14/03/2016 | 10,900 | -0.80 ▼ | -6.84 | 10,900 | 11,200 | 10,900 | 6,690 | 72,921,000 |
| 11/03/2016 | 11,700 | 0.50 ▲ | 4.46 | 11,400 | 11,700 | 11,400 | 260 | 3,042,000 |
| 10/03/2016 | 11,200 | 0.40 ▲ | 3.70 | 10,800 | 11,200 | 10,800 | 21,400 | 239,680,000 |
| 09/03/2016 | 10,800 | -0.60 ▼ | -5.26 | 11,700 | 11,800 | 10,800 | 4,020 | 43,416,000 |
| 08/03/2016 | 11,400 | -0.10 ▼ | -0.87 | 11,400 | 11,400 | 11,400 | 70 | 798,000 |
| 07/03/2016 | 11,500 | 0.20 ▲ | 1.77 | 11,500 | 12,000 | 11,500 | 2,950 | 33,925,000 |
| 04/03/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,200 | 50 | 565,000 |
| 03/03/2016 | 11,300 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,000 | 400 | 4,520,000 |
| 02/03/2016 | 11,300 | 0.20 ▲ | 1.80 | 11,300 | 11,300 | 11,300 | 100 | 1,130,000 |
| 01/03/2016 | 11,100 | 0.20 ▲ | 1.83 | 11,100 | 11,100 | 11,100 | 650 | 7,215,000 |
| 29/02/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 100 | 1,090,000 |
| 26/02/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,700 | 1,790 | 19,511,000 |
| 25/02/2016 | 10,900 | -0.60 ▼ | -5.22 | 11,500 | 11,900 | 10,900 | 2,230 | 24,307,000 |
| 24/02/2016 | 11,500 | -0.30 ▼ | -2.54 | 11,200 | 11,500 | 11,000 | 2,100 | 24,150,000 |
| 23/02/2016 | 11,800 | 0.70 ▲ | 6.31 | 10,600 | 11,800 | 10,500 | 770 | 9,086,000 |
| 22/02/2016 | 11,100 | -0.70 ▼ | -5.93 | 11,900 | 12,000 | 11,100 | 4,250 | 47,175,000 |
| 19/02/2016 | 11,800 | 0.60 ▲ | 5.36 | 11,300 | 11,900 | 11,300 | 23,140 | 273,052,000 |
| 18/02/2016 | 11,200 | 0.20 ▲ | 1.82 | 10,700 | 11,400 | 10,700 | 18,940 | 212,128,000 |
| 17/02/2016 | 11,000 | 0.60 ▲ | 5.77 | 10,400 | 11,100 | 10,400 | 8,560 | 94,160,000 |
| 16/02/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,300 | 2,220 | 23,088,000 |
| 15/02/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,400 | 10,300 | 800 | 8,320,000 |
| 05/02/2016 | 10,300 | 0.10 ▲ | 0.98 | 10,200 | 10,300 | 10,200 | 400 | 4,120,000 |
| 04/02/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 50 | 510,000 |
| 03/02/2016 | 10,200 | 0.50 ▲ | 5.15 | 9,700 | 10,200 | 9,700 | 470 | 4,794,000 |
| 02/02/2016 | 9,700 | -0.50 ▼ | -4.90 | 10,200 | 10,500 | 9,700 | 2,150 | 20,855,000 |
| 01/02/2016 | 10,200 | 0.20 ▲ | 2.00 | 10,400 | 10,500 | 10,200 | 140 | 1,428,000 |
| 29/01/2016 | 10,000 | 0.00 ■■ | 0.00 | 9,400 | 10,000 | 9,400 | 5,510 | 55,100,000 |
| 28/01/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 700 | 7,000,000 |
| 27/01/2016 | 10,000 | 0.30 ▲ | 3.09 | 10,000 | 10,000 | 9,800 | 1,570 | 15,700,000 |
| 26/01/2016 | 9,700 | 0.40 ▲ | 4.30 | 9,600 | 9,900 | 9,600 | 420 | 4,074,000 |
| 25/01/2016 | 9,300 | 0.30 ▲ | 3.33 | 8,900 | 9,600 | 8,900 | 1,370 | 12,741,000 |
| 22/01/2016 | 9,000 | -0.30 ▼ | -3.23 | 9,000 | 9,900 | 9,000 | 6,860 | 61,740,000 |
| 21/01/2016 | 9,300 | -0.70 ▼ | -7.00 | 10,000 | 10,000 | 9,300 | 2,050 | 19,065,000 |
| 20/01/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
| 19/01/2016 | 10,000 | -0.50 ▼ | -4.76 | 10,000 | 10,000 | 10,000 | 1,100 | 11,000,000 |
| 18/01/2016 | 10,500 | 0.60 ▲ | 6.06 | 9,900 | 10,500 | 9,900 | 11,660 | 122,430,000 |
| 15/01/2016 | 9,900 | 0.10 ▲ | 1.02 | 9,900 | 9,900 | 9,900 | 1,000 | 9,900,000 |
| 14/01/2016 | 9,800 | -0.20 ▼ | -2.00 | 10,400 | 10,400 | 9,700 | 3,760 | 36,848,000 |
| 13/01/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
| 12/01/2016 | 10,000 | 0.00 ■■ | 0.00 | 9,800 | 10,000 | 9,800 | 710 | 7,100,000 |
| 11/01/2016 | 10,000 | -0.20 ▼ | -1.96 | 10,300 | 10,300 | 9,900 | 6,170 | 61,700,000 |
| 08/01/2016 | 10,200 | 0.30 ▲ | 3.03 | 10,100 | 10,200 | 10,100 | 2,200 | 22,440,000 |
| 07/01/2016 | 9,900 | -0.20 ▼ | -1.98 | 10,100 | 10,100 | 9,900 | 590 | 5,841,000 |
| 06/01/2016 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 0 | 0 |
| 05/01/2016 | 10,100 | -0.30 ▼ | -2.88 | 10,300 | 10,300 | 10,100 | 2,340 | 23,634,000 |
| 04/01/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 140 | 1,456,000 |
| 31/12/2015 | 10,400 | 0.50 ▲ | 5.05 | 10,300 | 10,400 | 10,300 | 600 | 6,240,000 |
| 30/12/2015 | 9,900 | -0.70 ▼ | -6.60 | 10,700 | 10,700 | 9,900 | 5,300 | 52,470,000 |
| 29/12/2015 | 10,600 | 0.40 ▲ | 3.92 | 10,000 | 10,600 | 10,000 | 500 | 5,300,000 |
| 28/12/2015 | 10,200 | -0.30 ▼ | -2.86 | 10,200 | 10,200 | 10,200 | 50 | 510,000 |
| 25/12/2015 | 10,500 | 0.40 ▲ | 3.96 | 10,500 | 10,500 | 10,000 | 4,820 | 50,610,000 |
| 24/12/2015 | 10,700 | 0.50 ▲ | 4.90 | 10,900 | 10,900 | 10,500 | 18,870 | 201,909,000 |
| 23/12/2015 | 10,200 | -0.60 ▼ | -5.56 | 10,200 | 10,200 | 10,200 | 10 | 102,000 |
| 22/12/2015 | 10,800 | -0.20 ▼ | -1.82 | 10,800 | 10,800 | 10,800 | 2,000 | 21,600,000 |
| 21/12/2015 | 11,000 | 0.40 ▲ | 3.77 | 10,600 | 11,000 | 10,600 | 110 | 1,210,000 |
| 18/12/2015 | 10,600 | -0.20 ▼ | -1.85 | 10,600 | 10,600 | 10,600 | 100 | 1,060,000 |
| 17/12/2015 | 10,800 | -0.30 ▼ | -2.70 | 10,600 | 10,800 | 10,500 | 12,340 | 133,272,000 |
| 16/12/2015 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
| 15/12/2015 | 11,100 | -0.10 ▼ | -0.89 | 10,600 | 11,100 | 10,600 | 1,250 | 13,875,000 |
| 14/12/2015 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 10,700 | 2,560 | 28,672,000 |
| 11/12/2015 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
| 10/12/2015 | 11,200 | 0.50 ▲ | 4.67 | 11,200 | 11,200 | 11,200 | 100 | 1,120,000 |
| 09/12/2015 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 11,400 | 10,700 | 36,170 | 387,019,000 |
| 08/12/2015 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,700 | 1,700 | 18,190,000 |
| 07/12/2015 | 10,800 | 0.00 ■■ | 0.00 | 11,100 | 11,500 | 10,800 | 1,150 | 12,420,000 |
| 04/12/2015 | 10,800 | -0.70 ▼ | -6.09 | 11,500 | 12,200 | 10,800 | 5,010 | 54,108,000 |
| 03/12/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,000 | 470 | 5,405,000 |
| 02/12/2015 | 11,500 | 0.70 ▲ | 6.48 | 11,000 | 11,500 | 11,000 | 4,360 | 50,140,000 |
| 01/12/2015 | 10,800 | -0.20 ▼ | -1.82 | 10,900 | 10,900 | 10,800 | 200 | 2,160,000 |
| 30/11/2015 | 11,000 | 0.60 ▲ | 5.77 | 10,900 | 11,000 | 10,900 | 1,120 | 12,320,000 |
| 27/11/2015 | 10,400 | -0.30 ▼ | -2.80 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
| 26/11/2015 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,700 | 270 | 2,889,000 |
| 25/11/2015 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,800 | 2,420 | 26,136,000 |
| 24/11/2015 | 10,800 | -0.10 ▼ | -0.92 | 10,300 | 11,000 | 10,300 | 11,520 | 124,416,000 |
| 23/11/2015 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,000 | 10,900 | 1,350 | 14,715,000 |
| 20/11/2015 | 11,000 | 0.10 ▲ | 0.92 | 10,500 | 11,500 | 10,500 | 11,030 | 121,330,000 |
| 19/11/2015 | 10,900 | 0.40 ▲ | 3.81 | 10,900 | 10,900 | 10,900 | 50 | 545,000 |
| 18/11/2015 | 10,500 | -0.50 ▼ | -4.55 | 11,000 | 11,000 | 10,500 | 80 | 840,000 |
| 17/11/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
| 16/11/2015 | 11,000 | 0.40 ▲ | 3.77 | 10,800 | 11,000 | 10,800 | 1,130 | 12,430,000 |
| 13/11/2015 | 10,600 | -0.40 ▼ | -3.64 | 11,100 | 11,100 | 10,600 | 200 | 2,120,000 |
| 12/11/2015 | 11,000 | 0.40 ▲ | 3.77 | 10,900 | 11,000 | 10,700 | 5,520 | 60,720,000 |
| 11/11/2015 | 10,600 | -0.50 ▼ | -4.50 | 11,100 | 11,200 | 10,600 | 1,550 | 16,430,000 |
| 10/11/2015 | 11,100 | 0.30 ▲ | 2.78 | 11,300 | 11,300 | 10,600 | 7,100 | 78,810,000 |
| 09/11/2015 | 10,800 | -0.70 ▼ | -6.09 | 11,500 | 11,500 | 10,800 | 1,010 | 10,908,000 |
| 06/11/2015 | 11,500 | 0.40 ▲ | 3.60 | 10,500 | 11,500 | 10,500 | 1,610 | 18,515,000 |
| 05/11/2015 | 11,100 | 0.10 ▲ | 0.91 | 11,200 | 11,200 | 10,500 | 7,410 | 82,251,000 |
| 04/11/2015 | 11,000 | -0.20 ▼ | -1.79 | 11,000 | 11,200 | 10,600 | 4,030 | 44,330,000 |
| 03/11/2015 | 11,200 | 0.50 ▲ | 4.67 | 11,300 | 11,300 | 11,200 | 1,660 | 18,592,000 |
| 02/11/2015 | 10,700 | -0.50 ▼ | -4.46 | 10,900 | 11,400 | 10,700 | 2,910 | 31,137,000 |
| 30/10/2015 | 11,200 | 0.60 ▲ | 5.66 | 10,600 | 11,300 | 10,600 | 8,730 | 97,776,000 |
| 29/10/2015 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,500 | 5,580 | 59,148,000 |
| 28/10/2015 | 10,500 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,500 | 3,610 | 37,905,000 |
| 27/10/2015 | 10,500 | 0.40 ▲ | 3.96 | 10,700 | 10,800 | 10,100 | 5,690 | 59,745,000 |
| 26/10/2015 | 10,100 | -0.40 ▼ | -3.81 | 10,600 | 10,600 | 10,100 | 6,230 | 62,923,000 |
| 23/10/2015 | 10,500 | 0.00 ■■ | 0.00 | 10,300 | 10,900 | 10,300 | 31,090 | 326,445,000 |
| 22/10/2015 | 10,500 | 0.20 ▲ | 1.94 | 10,400 | 10,900 | 10,400 | 2,360 | 24,780,000 |
| 21/10/2015 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 5,140 | 52,942,000 |
| 20/10/2015 | 10,300 | -0.20 ▼ | -1.90 | 10,400 | 10,400 | 10,300 | 600 | 6,180,000 |
| 19/10/2015 | 10,500 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,200 | 790 | 8,295,000 |
| 16/10/2015 | 10,500 | 0.20 ▲ | 1.94 | 10,300 | 10,500 | 10,300 | 2,320 | 24,360,000 |
| 15/10/2015 | 10,300 | -0.10 ▼ | -0.96 | 10,300 | 10,400 | 10,300 | 10,250 | 105,575,000 |
| 14/10/2015 | 10,400 | 0.10 ▲ | 0.97 | 10,400 | 10,400 | 10,300 | 1,370 | 14,248,000 |
| 13/10/2015 | 10,300 | -0.30 ▼ | -2.83 | 10,500 | 10,500 | 10,300 | 2,010 | 20,703,000 |
| 12/10/2015 | 10,600 | 0.10 ▲ | 0.95 | 10,900 | 10,900 | 10,300 | 13,390 | 141,934,000 |
| 09/10/2015 | 10,500 | -0.50 ▼ | -4.55 | 10,500 | 10,500 | 10,400 | 11,130 | 116,865,000 |
| 08/10/2015 | 11,000 | 0.60 ▲ | 5.77 | 10,400 | 11,000 | 10,400 | 5,830 | 64,130,000 |
| 07/10/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,500 | 11,000 | 10,300 | 31,370 | 326,248,000 |
| 06/10/2015 | 10,400 | -0.40 ▼ | -3.70 | 10,400 | 10,900 | 10,400 | 15,030 | 156,312,000 |
| 05/10/2015 | 10,800 | 0.20 ▲ | 1.89 | 10,800 | 10,800 | 10,800 | 100 | 1,080,000 |
| 02/10/2015 | 10,600 | -0.40 ▼ | -3.64 | 10,300 | 10,700 | 10,300 | 5,050 | 53,530,000 |
| 01/10/2015 | 11,000 | 0.60 ▲ | 5.77 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
| 30/09/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 500 | 5,200,000 |
| 29/09/2015 | 10,400 | -0.40 ▼ | -3.70 | 11,000 | 11,000 | 10,400 | 1,010 | 10,504,000 |
| 28/09/2015 | 10,800 | 0.10 ▲ | 0.93 | 10,800 | 10,800 | 10,800 | 10 | 108,000 |
| 25/09/2015 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,700 | 1,100 | 11,770,000 |
| 24/09/2015 | 10,700 | 0.10 ▲ | 0.94 | 10,800 | 10,800 | 10,700 | 110 | 1,177,000 |
| 23/09/2015 | 10,600 | -0.20 ▼ | -1.85 | 11,100 | 11,100 | 10,600 | 210 | 2,226,000 |
| 22/09/2015 | 10,800 | 0.10 ▲ | 0.93 | 10,800 | 10,800 | 10,700 | 800 | 8,640,000 |
| 21/09/2015 | 10,700 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,600 | 2,530 | 27,071,000 |
| 18/09/2015 | 10,800 | -0.30 ▼ | -2.70 | 11,000 | 11,000 | 10,800 | 1,010 | 10,908,000 |
| 17/09/2015 | 11,100 | 0.60 ▲ | 5.71 | 11,000 | 11,200 | 10,700 | 3,460 | 38,406,000 |
| 16/09/2015 | 10,500 | -0.70 ▼ | -6.25 | 11,000 | 11,000 | 10,500 | 510 | 5,355,000 |
| 15/09/2015 | 11,200 | -0.30 ▼ | -2.61 | 11,500 | 11,500 | 10,800 | 1,370 | 15,344,000 |
| 14/09/2015 | 11,500 | -0.40 ▼ | -3.36 | 11,100 | 11,700 | 11,100 | 4,560 | 52,440,000 |
| 11/09/2015 | 11,900 | 0.70 ▲ | 6.25 | 10,700 | 11,900 | 10,500 | 5,900 | 70,210,000 |
| 10/09/2015 | 11,200 | -0.80 ▼ | -6.67 | 11,200 | 11,900 | 11,200 | 4,980 | 55,776,000 |
| 09/09/2015 | 12,000 | 0.60 ▲ | 5.26 | 10,700 | 12,000 | 10,700 | 4,120 | 49,440,000 |
| 08/09/2015 | 11,400 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 10,900 | 2,280 | 25,992,000 |
| 07/09/2015 | 11,400 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 10,800 | 2,770 | 31,578,000 |
| 04/09/2015 | 11,400 | 0.40 ▲ | 3.64 | 11,500 | 11,500 | 10,800 | 5,140 | 58,596,000 |
| 03/09/2015 | 11,000 | 0.40 ▲ | 3.77 | 11,300 | 11,300 | 11,000 | 2,250 | 24,750,000 |
| 01/09/2015 | 10,600 | -0.40 ▼ | -3.64 | 11,400 | 11,600 | 10,600 | 1,400 | 14,840,000 |
| 31/08/2015 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
| 28/08/2015 | 11,000 | -0.50 ▼ | -4.35 | 11,600 | 11,800 | 11,000 | 1,110 | 12,210,000 |
| 27/08/2015 | 11,500 | 0.50 ▲ | 4.55 | 11,500 | 11,600 | 10,500 | 3,210 | 36,915,000 |
| 26/08/2015 | 11,000 | -0.80 ▼ | -6.78 | 11,900 | 11,900 | 11,000 | 3,330 | 36,630,000 |
| 25/08/2015 | 11,800 | 0.60 ▲ | 5.36 | 11,900 | 11,900 | 11,300 | 1,020 | 12,036,000 |
| 24/08/2015 | 11,200 | -0.80 ▼ | -6.67 | 11,500 | 11,500 | 11,200 | 3,870 | 43,344,000 |
| 21/08/2015 | 12,000 | -0.10 ▼ | -0.83 | 11,400 | 12,000 | 11,400 | 410 | 4,920,000 |
| 20/08/2015 | 12,100 | 0.70 ▲ | 6.14 | 12,000 | 12,100 | 12,000 | 40 | 484,000 |
| 19/08/2015 | 11,400 | -0.60 ▼ | -5.00 | 11,400 | 11,400 | 11,400 | 360 | 4,104,000 |
| 18/08/2015 | 12,000 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,400 | 1,560 | 18,720,000 |
| 17/08/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,000 | 8,320 | 99,840,000 |
| 14/08/2015 | 12,000 | 0.00 ■■ | 0.00 | 11,200 | 12,100 | 11,200 | 790 | 9,480,000 |
| 13/08/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
| 12/08/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
| 11/08/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 500 | 6,000,000 |
| 10/08/2015 | 12,000 | 0.50 ▲ | 4.35 | 11,100 | 12,100 | 11,000 | 8,200 | 98,400,000 |
| 07/08/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,500 | 1,000 | 11,500,000 |
| 06/08/2015 | 11,500 | -0.80 ▼ | -6.50 | 11,800 | 12,300 | 11,500 | 1,640 | 18,860,000 |
| 05/08/2015 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,500 | 11,700 | 1,570 | 19,311,000 |
| 04/08/2015 | 12,400 | 0.10 ▲ | 0.81 | 11,600 | 12,400 | 11,600 | 160 | 1,984,000 |
| 03/08/2015 | 12,300 | 0.40 ▲ | 3.36 | 12,300 | 12,300 | 12,300 | 10 | 123,000 |
| 31/07/2015 | 11,900 | -0.10 ▼ | -0.83 | 11,800 | 12,800 | 11,800 | 1,260 | 14,994,000 |
| 30/07/2015 | 12,000 | 0.20 ▲ | 1.69 | 11,600 | 12,400 | 11,100 | 5,240 | 62,880,000 |
| 29/07/2015 | 11,800 | -0.20 ▼ | -1.67 | 12,500 | 12,500 | 11,800 | 17,130 | 202,134,000 |
| 28/07/2015 | 12,000 | -0.70 ▼ | -5.51 | 12,300 | 12,300 | 12,000 | 1,820 | 21,840,000 |
| 27/07/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
| 24/07/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,600 | 710 | 9,017,000 |
| 23/07/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
| 22/07/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
| 21/07/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,000 | 12,700 | 12,000 | 360 | 4,572,000 |
| 20/07/2015 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,100 | 520 | 6,604,000 |
| 17/07/2015 | 12,800 | 0.20 ▲ | 1.59 | 12,600 | 12,800 | 12,600 | 180 | 2,304,000 |
| 16/07/2015 | 12,600 | -0.20 ▼ | -1.56 | 12,700 | 12,700 | 12,600 | 420 | 5,292,000 |
| 15/07/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 200 | 2,560,000 |
| 14/07/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,100 | 12,800 | 12,000 | 370 | 4,736,000 |
| 13/07/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,000 | 2,470 | 31,616,000 |
| 10/07/2015 | 12,800 | 0.10 ▲ | 0.79 | 12,800 | 12,800 | 12,800 | 50 | 640,000 |
| 09/07/2015 | 12,700 | 0.30 ▲ | 2.42 | 13,000 | 13,000 | 12,000 | 4,010 | 50,927,000 |
| 08/07/2015 | 12,400 | -0.80 ▼ | -6.06 | 13,200 | 13,200 | 12,400 | 1,020 | 12,648,000 |
| 07/07/2015 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 10 | 132,000 |
| 06/07/2015 | 13,200 | -0.20 ▼ | -1.49 | 13,200 | 13,200 | 13,200 | 10 | 132,000 |
| 03/07/2015 | 13,400 | 0.60 ▲ | 4.69 | 13,500 | 13,600 | 13,200 | 5,080 | 68,072,000 |
| 02/07/2015 | 12,800 | 0.20 ▲ | 1.59 | 12,600 | 12,800 | 12,000 | 36,970 | 473,216,000 |
| 01/07/2015 | 12,600 | -0.20 ▼ | -1.56 | 12,600 | 12,600 | 12,600 | 60 | 756,000 |
| 30/06/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 10 | 128,000 |
| 29/06/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,500 | 1,220 | 15,616,000 |
| 26/06/2015 | 12,800 | 0.10 ▲ | 0.79 | 12,700 | 12,800 | 12,000 | 570 | 7,296,000 |
| 25/06/2015 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,700 | 2,820 | 35,814,000 |
| 24/06/2015 | 12,800 | 0.10 ▲ | 0.79 | 12,700 | 12,800 | 12,100 | 2,190 | 28,032,000 |
| 23/06/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,000 | 6,720 | 85,344,000 |
| 22/06/2015 | 12,700 | 0.00 ■■ | 0.00 | 11,900 | 12,700 | 11,900 | 20 | 254,000 |
| 19/06/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 100 | 1,270,000 |
| 18/06/2015 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,600 | 2,670 | 33,909,000 |
| 17/06/2015 | 12,600 | 0.10 ▲ | 0.80 | 12,700 | 12,700 | 12,500 | 2,530 | 31,878,000 |
| 16/06/2015 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,300 | 15,600 | 195,000,000 |
| 15/06/2015 | 12,500 | 0.50 ▲ | 4.17 | 12,400 | 12,500 | 12,400 | 3,180 | 39,750,000 |
| 12/06/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,000 | 30 | 360,000 |
| 11/06/2015 | 12,000 | -0.40 ▼ | -3.23 | 12,600 | 12,600 | 12,000 | 5,180 | 62,160,000 |
| 10/06/2015 | 12,400 | 0.10 ▲ | 0.81 | 12,200 | 12,400 | 12,200 | 490 | 6,076,000 |
| 09/06/2015 | 12,300 | 0.20 ▲ | 1.65 | 12,300 | 12,300 | 12,300 | 300 | 3,690,000 |
| 08/06/2015 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,500 | 12,000 | 3,810 | 46,101,000 |
| 05/06/2015 | 12,000 | 0.00 ■■ | 0.00 | 11,600 | 12,000 | 11,500 | 9,480 | 113,760,000 |
| 04/06/2015 | 12,000 | -0.60 ▼ | -4.76 | 12,200 | 12,600 | 11,900 | 5,160 | 61,920,000 |
| 03/06/2015 | 12,600 | 0.40 ▲ | 3.28 | 12,600 | 12,600 | 12,600 | 20 | 252,000 |
| 02/06/2015 | 12,200 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,500 | 1,220 | 14,884,000 |
| 01/06/2015 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 30 | 363,000 |
| 29/05/2015 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
| 28/05/2015 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,300 | 12,000 | 4,000 | 48,400,000 |
| 27/05/2015 | 12,000 | 0.60 ▲ | 5.26 | 12,000 | 12,100 | 12,000 | 2,110 | 25,320,000 |
| 26/05/2015 | 11,400 | -0.10 ▼ | -0.87 | 11,500 | 11,700 | 11,400 | 2,320 | 26,448,000 |
| 25/05/2015 | 11,500 | -0.70 ▼ | -5.74 | 11,500 | 11,500 | 11,500 | 40 | 460,000 |
| 22/05/2015 | 12,200 | -0.20 ▼ | -1.61 | 12,100 | 12,400 | 12,100 | 1,170 | 14,274,000 |
| 21/05/2015 | 12,400 | 0.30 ▲ | 2.48 | 12,500 | 12,500 | 12,100 | 8,550 | 106,020,000 |
| 20/05/2015 | 12,100 | -0.50 ▼ | -3.97 | 12,100 | 12,100 | 12,100 | 10 | 121,000 |
| 19/05/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
| 18/05/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
| 15/05/2015 | 12,600 | 0.30 ▲ | 2.44 | 12,500 | 12,600 | 12,500 | 830 | 10,458,000 |
| 14/05/2015 | 12,300 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,300 | 2,450 | 30,135,000 |
| 13/05/2015 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,100 | 3,620 | 44,526,000 |
| 12/05/2015 | 12,300 | -0.30 ▼ | -2.38 | 12,300 | 12,300 | 12,300 | 1,000 | 12,300,000 |
| 11/05/2015 | 12,600 | 0.30 ▲ | 2.44 | 12,400 | 12,600 | 12,400 | 110 | 1,386,000 |
| 08/05/2015 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
| 07/05/2015 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
| 06/05/2015 | 12,300 | 0.00 ■■ | 0.00 | 12,400 | 12,700 | 12,300 | 3,250 | 39,975,000 |
| 05/05/2015 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
| 04/05/2015 | 12,300 | -0.40 ▼ | -3.15 | 12,700 | 12,700 | 12,300 | 1,720 | 21,156,000 |
| 27/04/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,600 | 80 | 1,016,000 |
| 24/04/2015 | 12,700 | 0.10 ▲ | 0.79 | 12,700 | 12,700 | 12,700 | 10 | 127,000 |
| 23/04/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,400 | 5,030 | 63,378,000 |
| 22/04/2015 | 12,600 | 0.20 ▲ | 1.61 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
| 21/04/2015 | 12,400 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,400 | 7,180 | 89,032,000 |
| 20/04/2015 | 12,400 | -0.20 ▼ | -1.59 | 12,400 | 12,400 | 12,400 | 5,900 | 73,160,000 |
| 17/04/2015 | 12,600 | 0.40 ▲ | 3.28 | 12,600 | 12,600 | 12,600 | 160 | 2,016,000 |
| 16/04/2015 | 12,200 | -0.20 ▼ | -1.61 | 12,600 | 12,600 | 12,200 | 19,060 | 232,532,000 |
| 15/04/2015 | 12,400 | 0.00 ■■ | 0.00 | 12,200 | 12,700 | 12,200 | 24,900 | 308,760,000 |
| 14/04/2015 | 12,400 | -0.20 ▼ | -1.59 | 12,400 | 12,400 | 12,400 | 2,870 | 35,588,000 |
| 13/04/2015 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,600 | 12,600 | 1,000 | 12,600,000 |
| 10/04/2015 | 12,500 | -0.20 ▼ | -1.57 | 12,500 | 12,700 | 12,400 | 1,530 | 19,125,000 |
| 09/04/2015 | 12,700 | 0.30 ▲ | 2.42 | 12,300 | 12,700 | 12,300 | 5,310 | 67,437,000 |
| 08/04/2015 | 12,400 | -0.30 ▼ | -2.36 | 12,300 | 12,700 | 12,300 | 740 | 9,176,000 |
| 07/04/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
| 06/04/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
| 03/04/2015 | 12,700 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,600 | 2,170 | 27,559,000 |
| 02/04/2015 | 12,700 | 0.20 ▲ | 1.60 | 12,500 | 12,700 | 12,400 | 1,000 | 12,700,000 |
| 01/04/2015 | 12,500 | -0.30 ▼ | -2.34 | 12,700 | 13,000 | 12,500 | 7,300 | 91,250,000 |
| 31/03/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 1,610 | 20,608,000 |
| 30/03/2015 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,800 | 680 | 8,704,000 |
| 27/03/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
| 26/03/2015 | 12,900 | 0.30 ▲ | 2.38 | 12,700 | 13,000 | 12,700 | 18,350 | 236,715,000 |
| 25/03/2015 | 12,600 | -0.40 ▼ | -3.08 | 12,700 | 12,700 | 12,600 | 1,560 | 19,656,000 |
| 24/03/2015 | 13,000 | 0.30 ▲ | 2.36 | 12,900 | 13,000 | 12,900 | 30 | 390,000 |
| 23/03/2015 | 12,700 | -0.30 ▼ | -2.31 | 12,500 | 13,000 | 12,500 | 11,800 | 149,860,000 |
| 20/03/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
| 19/03/2015 | 13,000 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,800 | 2,020 | 26,260,000 |
| 18/03/2015 | 13,000 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,900 | 80 | 1,040,000 |
| 17/03/2015 | 13,000 | 0.20 ▲ | 1.56 | 12,600 | 13,000 | 12,500 | 70 | 910,000 |
| 16/03/2015 | 12,800 | -0.20 ▼ | -1.54 | 13,000 | 13,000 | 12,800 | 180 | 2,304,000 |
| 13/03/2015 | 13,000 | 0.20 ▲ | 1.56 | 13,000 | 13,000 | 13,000 | 4,010 | 52,130,000 |
| 12/03/2015 | 12,800 | -0.20 ▼ | -1.54 | 12,900 | 12,900 | 12,800 | 2,290 | 29,312,000 |
| 11/03/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 10,200 | 132,600,000 |
| 10/03/2015 | 13,000 | 0.20 ▲ | 1.56 | 12,800 | 13,000 | 12,800 | 1,330 | 17,290,000 |
| 09/03/2015 | 12,800 | -0.20 ▼ | -1.54 | 13,100 | 13,100 | 12,600 | 10,440 | 133,632,000 |
| 06/03/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 1,630 | 21,190,000 |
| 05/03/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,800 | 4,680 | 60,840,000 |
| 04/03/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,000 | 1,790 | 23,270,000 |
| 03/03/2015 | 13,000 | -0.40 ▼ | -2.99 | 13,000 | 13,500 | 12,900 | 10,270 | 133,510,000 |
| 02/03/2015 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 90 | 1,206,000 |
| 27/02/2015 | 13,400 | 0.20 ▲ | 1.52 | 13,200 | 13,500 | 13,200 | 11,850 | 158,790,000 |
| 26/02/2015 | 13,200 | 0.10 ▲ | 0.76 | 13,200 | 13,200 | 13,200 | 2,010 | 26,532,000 |
| 25/02/2015 | 13,100 | 0.10 ▲ | 0.77 | 13,300 | 13,300 | 12,900 | 130 | 1,703,000 |
| 24/02/2015 | 13,000 | 0.30 ▲ | 2.36 | 12,700 | 13,000 | 12,700 | 1,610 | 20,930,000 |
| 13/02/2015 | 12,700 | -0.30 ▼ | -2.31 | 12,900 | 13,300 | 12,700 | 2,760 | 35,052,000 |
| 12/02/2015 | 13,000 | 0.10 ▲ | 0.78 | 12,900 | 13,000 | 12,900 | 1,000 | 13,000,000 |
| 11/02/2015 | 12,900 | 0.40 ▲ | 3.20 | 12,900 | 12,900 | 12,900 | 10 | 129,000 |
| 10/02/2015 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,900 | 12,500 | 5,060 | 63,250,000 |
| 09/02/2015 | 12,500 | -0.40 ▼ | -3.10 | 12,900 | 13,800 | 12,400 | 7,560 | 94,500,000 |
| 06/02/2015 | 12,900 | -0.40 ▼ | -3.01 | 13,300 | 13,300 | 12,900 | 660 | 8,514,000 |
| 05/02/2015 | 13,300 | 0.60 ▲ | 4.72 | 12,700 | 13,300 | 12,700 | 650 | 8,645,000 |
| 04/02/2015 | 13,700 | -0.10 ▼ | -0.72 | 13,600 | 13,800 | 13,600 | 1,670 | 22,879,000 |
| 03/02/2015 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 13,800 | 13,700 | 7,460 | 102,948,000 |
| 02/02/2015 | 13,900 | -0.30 ▼ | -2.11 | 14,200 | 14,200 | 13,900 | 5,050 | 70,195,000 |
| 30/01/2015 | 14,200 | 0.30 ▲ | 2.16 | 14,300 | 14,300 | 14,000 | 320 | 4,544,000 |
| 29/01/2015 | 13,900 | 0.10 ▲ | 0.72 | 14,000 | 14,000 | 13,900 | 150 | 2,085,000 |
| 28/01/2015 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,800 | 14,780 | 203,964,000 |
| 27/01/2015 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 14,000 | 13,800 | 25,420 | 350,796,000 |
| 26/01/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 3,600 | 50,040,000 |
| 23/01/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,800 | 7,550 | 104,945,000 |
| 22/01/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 13,700 | 2,680 | 37,252,000 |
| 21/01/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,700 | 14,000 | 13,700 | 9,230 | 128,297,000 |
| 20/01/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 1,000 | 13,900,000 |
| 19/01/2015 | 13,900 | -0.30 ▼ | -2.11 | 13,900 | 13,900 | 13,900 | 900 | 12,510,000 |
| 16/01/2015 | 14,200 | 0.30 ▲ | 2.16 | 13,900 | 14,200 | 13,900 | 690 | 9,798,000 |
| 15/01/2015 | 13,900 | 0.30 ▲ | 2.21 | 14,000 | 14,000 | 13,700 | 5,660 | 78,674,000 |
| 14/01/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,700 | 14,200 | 13,600 | 6,510 | 88,536,000 |
| 13/01/2015 | 13,600 | -0.80 ▼ | -5.56 | 13,600 | 13,600 | 13,600 | 11,370 | 154,632,000 |
| 12/01/2015 | 14,400 | 0.80 ▲ | 5.88 | 14,300 | 14,400 | 14,300 | 1,020 | 14,688,000 |
| 09/01/2015 | 13,600 | -0.90 ▼ | -6.21 | 14,400 | 14,400 | 13,600 | 3,550 | 48,280,000 |
| 08/01/2015 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,500 | 14,400 | 2,370 | 34,365,000 |
| 07/01/2015 | 14,400 | 0.10 ▲ | 0.70 | 14,300 | 14,500 | 14,300 | 6,360 | 91,584,000 |
| 06/01/2015 | 14,300 | -0.10 ▼ | -0.69 | 14,300 | 14,400 | 14,300 | 1,080 | 15,444,000 |
| 05/01/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,000 | 14,400 | 13,800 | 830 | 11,952,000 |
| 31/12/2014 | 14,400 | 0.60 ▲ | 4.35 | 14,200 | 14,400 | 14,200 | 800 | 11,520,000 |
| 30/12/2014 | 13,800 | -0.30 ▼ | -2.13 | 13,800 | 13,800 | 13,800 | 560 | 7,728,000 |
| 29/12/2014 | 14,100 | -0.20 ▼ | -1.40 | 14,400 | 14,800 | 13,700 | 1,900 | 26,790,000 |
| 26/12/2014 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
| 25/12/2014 | 14,300 | 0.20 ▲ | 1.42 | 14,300 | 14,300 | 14,300 | 150 | 2,145,000 |
| 24/12/2014 | 14,100 | -0.30 ▼ | -2.08 | 14,100 | 14,100 | 14,000 | 2,140 | 30,174,000 |
| 23/12/2014 | 14,400 | 0.40 ▲ | 2.86 | 14,400 | 14,400 | 14,400 | 20 | 288,000 |
| 22/12/2014 | 14,000 | -0.10 ▼ | -0.71 | 14,300 | 14,400 | 13,900 | 1,890 | 26,460,000 |
| 19/12/2014 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 3,900 | 54,990,000 |
| 18/12/2014 | 14,100 | 0.40 ▲ | 2.92 | 13,800 | 14,100 | 13,800 | 7,250 | 102,225,000 |
| 17/12/2014 | 13,700 | -0.30 ▼ | -2.14 | 14,000 | 14,000 | 13,700 | 230 | 3,151,000 |
| 16/12/2014 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 520 | 7,280,000 |
| 15/12/2014 | 14,000 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,000 | 43,460 | 608,440,000 |
| 12/12/2014 | 14,000 | -0.40 ▼ | -2.78 | 15,400 | 15,400 | 14,000 | 70,310 | 984,340,000 |
| 11/12/2014 | 14,400 | 0.10 ▲ | 0.70 | 14,400 | 14,400 | 14,400 | 500 | 7,200,000 |
| 10/12/2014 | 14,300 | -0.10 ▼ | -0.69 | 14,700 | 14,700 | 14,300 | 180 | 2,574,000 |
| 09/12/2014 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,800 | 14,400 | 1,500 | 21,600,000 |
| 08/12/2014 | 14,500 | -0.30 ▼ | -2.03 | 14,800 | 15,000 | 14,400 | 5,120 | 74,240,000 |
| 05/12/2014 | 14,800 | 0.00 ■■ | 0.00 | 14,500 | 14,800 | 14,300 | 2,830 | 41,884,000 |
| 04/12/2014 | 14,800 | -0.10 ▼ | -0.67 | 14,800 | 14,800 | 14,800 | 10 | 148,000 |
| 03/12/2014 | 14,900 | 0.40 ▲ | 2.76 | 14,900 | 14,900 | 14,500 | 1,520 | 22,648,000 |
| 02/12/2014 | 14,500 | -0.20 ▼ | -1.36 | 14,600 | 14,900 | 14,400 | 14,340 | 207,930,000 |
| 01/12/2014 | 14,700 | -0.20 ▼ | -1.34 | 14,600 | 14,800 | 14,500 | 4,040 | 59,388,000 |
| 28/11/2014 | 14,900 | 0.10 ▲ | 0.68 | 15,000 | 15,000 | 14,700 | 1,750 | 26,075,000 |
| 27/11/2014 | 14,800 | 0.00 ■■ | 0.00 | 14,700 | 14,900 | 14,700 | 3,830 | 56,684,000 |
| 26/11/2014 | 14,800 | -0.10 ▼ | -0.67 | 14,800 | 14,800 | 14,700 | 3,580 | 52,984,000 |
| 25/11/2014 | 14,900 | 0.00 ■■ | 0.00 | 14,800 | 15,000 | 14,800 | 1,520 | 22,648,000 |
| 24/11/2014 | 14,900 | -0.30 ▼ | -1.97 | 15,200 | 15,200 | 14,900 | 2,330 | 34,717,000 |
| 21/11/2014 | 15,200 | 0.00 ■■ | 0.00 | 14,900 | 15,200 | 14,900 | 1,160 | 17,632,000 |
| 20/11/2014 | 15,200 | -0.10 ▼ | -0.65 | 14,700 | 15,300 | 14,700 | 10,310 | 156,712,000 |
| 19/11/2014 | 15,300 | 0.30 ▲ | 2.00 | 14,900 | 15,300 | 14,900 | 2,280 | 34,884,000 |
| 18/11/2014 | 15,000 | 0.20 ▲ | 1.35 | 14,800 | 15,000 | 14,600 | 7,080 | 106,200,000 |
| 17/11/2014 | 14,800 | -0.60 ▼ | -3.90 | 15,100 | 15,100 | 14,700 | 14,980 | 221,704,000 |
| 14/11/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 0 | 0 |
| 13/11/2014 | 15,400 | 0.30 ▲ | 1.99 | 14,800 | 15,400 | 14,700 | 6,400 | 98,560,000 |
| 12/11/2014 | 15,100 | 0.40 ▲ | 2.72 | 14,700 | 15,100 | 14,700 | 5,250 | 79,275,000 |
| 11/11/2014 | 14,700 | -0.30 ▼ | -2.00 | 15,300 | 15,300 | 14,700 | 1,010 | 14,847,000 |
| 10/11/2014 | 15,000 | -0.60 ▼ | -3.85 | 15,600 | 15,600 | 14,800 | 4,300 | 64,500,000 |
| 07/11/2014 | 15,600 | 0.70 ▲ | 4.70 | 15,600 | 15,600 | 15,600 | 100 | 1,560,000 |
| 06/11/2014 | 14,900 | -0.70 ▼ | -4.49 | 14,800 | 15,600 | 14,800 | 1,160 | 17,284,000 |
| 05/11/2014 | 15,600 | -0.30 ▼ | -1.89 | 14,900 | 15,600 | 14,900 | 16,230 | 253,188,000 |
| 04/11/2014 | 15,900 | 0.00 ■■ | 0.00 | 14,900 | 15,900 | 14,900 | 2,140 | 34,026,000 |
| 03/11/2014 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 0 | 0 |
| 31/10/2014 | 15,900 | 0.60 ▲ | 3.92 | 15,500 | 15,900 | 15,500 | 2,010 | 31,959,000 |
| 30/10/2014 | 15,300 | -0.10 ▼ | -0.65 | 14,800 | 15,300 | 14,800 | 210 | 3,213,000 |
| 29/10/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 14,700 | 5,020 | 77,308,000 |
| 28/10/2014 | 15,400 | -0.10 ▼ | -0.65 | 14,700 | 15,400 | 14,700 | 250 | 3,850,000 |
| 27/10/2014 | 15,500 | 0.60 ▲ | 4.03 | 15,000 | 15,500 | 15,000 | 280 | 4,340,000 |
| 24/10/2014 | 14,900 | -0.70 ▼ | -4.49 | 15,500 | 15,500 | 14,900 | 2,250 | 33,525,000 |
| 23/10/2014 | 15,600 | 0.10 ▲ | 0.65 | 14,800 | 15,600 | 14,500 | 1,520 | 23,712,000 |
| 22/10/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
| 21/10/2014 | 15,500 | 0.70 ▲ | 4.73 | 15,500 | 15,500 | 15,500 | 20 | 310,000 |
| 20/10/2014 | 14,800 | -0.80 ▼ | -5.13 | 14,800 | 14,800 | 14,800 | 10 | 148,000 |
| 17/10/2014 | 15,600 | 1.00 ▲ | 6.85 | 14,200 | 15,600 | 14,200 | 6,470 | 100,932,000 |
| 16/10/2014 | 14,600 | -0.80 ▼ | -5.19 | 15,200 | 15,400 | 14,400 | 7,410 | 108,186,000 |
| 15/10/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,300 | 1,980 | 30,492,000 |
| 14/10/2014 | 15,500 | 0.10 ▲ | 0.65 | 15,500 | 15,500 | 15,500 | 20 | 310,000 |
| 13/10/2014 | 15,400 | -0.30 ▼ | -1.91 | 15,500 | 15,700 | 15,400 | 22,050 | 339,570,000 |
| 10/10/2014 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 0 | 0 |
| 09/10/2014 | 15,700 | -0.10 ▼ | -0.63 | 15,400 | 15,700 | 15,400 | 4,110 | 64,527,000 |
| 08/10/2014 | 15,800 | 0.00 ■■ | 0.00 | 15,600 | 15,800 | 15,600 | 7,900 | 124,820,000 |
| 07/10/2014 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,700 | 2,840 | 44,872,000 |
| 06/10/2014 | 15,800 | 0.70 ▲ | 4.64 | 15,900 | 15,900 | 15,100 | 11,380 | 179,804,000 |
| 03/10/2014 | 15,100 | -0.30 ▼ | -1.95 | 15,300 | 15,300 | 15,100 | 29,470 | 444,997,000 |
| 02/10/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,300 | 14,800 | 227,920,000 |
| 01/10/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,300 | 29,630 | 456,302,000 |
| 30/09/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,000 | 250 | 3,850,000 |
| 29/09/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 10,000 | 154,000,000 |
| 26/09/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,300 | 15,400 | 15,300 | 5,010 | 77,154,000 |
| 25/09/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,100 | 15,500 | 15,000 | 4,210 | 65,255,000 |
| 24/09/2014 | 15,500 | 0.50 ▲ | 3.33 | 15,500 | 15,600 | 15,000 | 31,130 | 482,515,000 |
| 23/09/2014 | 15,000 | -0.60 ▼ | -3.85 | 15,100 | 15,200 | 15,000 | 7,440 | 111,600,000 |
| 22/09/2014 | 15,600 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,300 | 27,520 | 429,312,000 |
| 19/09/2014 | 15,600 | -0.30 ▼ | -1.89 | 15,900 | 15,900 | 15,600 | 1,780 | 27,768,000 |
| 18/09/2014 | 15,900 | -0.60 ▼ | -3.64 | 16,500 | 16,500 | 15,900 | 2,950 | 46,905,000 |
| 17/09/2014 | 16,500 | -0.20 ▼ | -1.20 | 16,700 | 16,700 | 16,200 | 18,380 | 303,270,000 |
| 16/09/2014 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,500 | 9,000 | 150,300,000 |
| 15/09/2014 | 16,700 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,200 | 137,410 | 2,294,747,000 |
| 12/09/2014 | 16,700 | 1.00 ▲ | 6.37 | 15,700 | 16,700 | 15,700 | 70,510 | 1,177,517,000 |
| 11/09/2014 | 15,700 | 0.40 ▲ | 2.61 | 15,300 | 15,700 | 15,100 | 11,640 | 182,748,000 |
| 10/09/2014 | 15,300 | 0.30 ▲ | 2.00 | 15,300 | 15,300 | 14,800 | 120 | 1,836,000 |
| 09/09/2014 | 15,000 | -0.90 ▼ | -5.66 | 15,200 | 15,200 | 15,000 | 20,940 | 314,100,000 |
| 08/09/2014 | 15,900 | 0.10 ▲ | 0.63 | 15,900 | 15,900 | 15,100 | 8,530 | 135,627,000 |
| 05/09/2014 | 15,800 | -0.10 ▼ | -0.63 | 15,300 | 15,900 | 15,300 | 1,380 | 21,804,000 |
| 04/09/2014 | 15,900 | 0.60 ▲ | 3.92 | 15,300 | 15,900 | 15,300 | 21,830 | 347,097,000 |
| 03/09/2014 | 15,300 | 1.00 ▲ | 6.99 | 14,600 | 15,300 | 14,600 | 11,340 | 173,502,000 |
| 29/08/2014 | 14,300 | -0.20 ▼ | -1.38 | 14,300 | 14,300 | 14,300 | 2,000 | 28,600,000 |
| 28/08/2014 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,500 | 14,400 | 260 | 3,770,000 |
| 27/08/2014 | 14,400 | 0.10 ▲ | 0.70 | 14,600 | 14,600 | 14,400 | 2,900 | 41,760,000 |
| 26/08/2014 | 14,300 | -0.40 ▼ | -2.72 | 14,300 | 14,300 | 14,300 | 1,490 | 21,307,000 |
| 25/08/2014 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,400 | 10,600 | 155,820,000 |
| 22/08/2014 | 14,600 | 0.40 ▲ | 2.82 | 14,200 | 14,600 | 14,200 | 1,750 | 25,550,000 |
| 21/08/2014 | 14,200 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,200 | 4,770 | 67,734,000 |
| 20/08/2014 | 14,200 | -0.50 ▼ | -3.40 | 14,200 | 14,200 | 14,200 | 600 | 8,520,000 |
| 19/08/2014 | 14,700 | 0.10 ▲ | 0.68 | 14,700 | 14,700 | 14,700 | 10 | 147,000 |
| 18/08/2014 | 14,600 | 0.30 ▲ | 2.10 | 14,500 | 14,600 | 14,500 | 20 | 292,000 |
| 15/08/2014 | 14,300 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,300 | 3,900 | 55,770,000 |
| 14/08/2014 | 14,300 | 0.10 ▲ | 0.70 | 14,000 | 14,400 | 14,000 | 6,380 | 91,234,000 |
| 13/08/2014 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 2,420 | 34,364,000 |
| 12/08/2014 | 14,200 | 0.40 ▲ | 2.90 | 14,100 | 14,300 | 14,100 | 360 | 5,112,000 |
| 11/08/2014 | 13,800 | -0.90 ▼ | -6.12 | 14,100 | 14,300 | 13,800 | 12,830 | 177,054,000 |
| 08/08/2014 | 14,700 | 0.00 ■■ | 0.00 | 14,200 | 14,700 | 14,100 | 1,310 | 19,257,000 |
| 07/08/2014 | 14,700 | 0.50 ▲ | 3.52 | 14,300 | 14,700 | 14,300 | 450 | 6,615,000 |
| 06/08/2014 | 14,200 | -0.70 ▼ | -4.70 | 14,000 | 14,500 | 14,000 | 17,470 | 248,074,000 |
| 05/08/2014 | 14,900 | -0.10 ▼ | -0.67 | 14,500 | 14,900 | 14,500 | 2,050 | 30,545,000 |
| 04/08/2014 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
| 01/08/2014 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
| 31/07/2014 | 15,000 | 0.80 ▲ | 5.63 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
| 30/07/2014 | 14,200 | -0.90 ▼ | -5.96 | 14,400 | 14,400 | 14,200 | 2,700 | 38,340,000 |
| 29/07/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 0 | 0 |
| 28/07/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 0 | 0 |
| 25/07/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 50 | 755,000 |
| 24/07/2014 | 15,100 | -0.20 ▼ | -1.31 | 15,100 | 15,100 | 15,000 | 4,060 | 61,306,000 |
| 23/07/2014 | 15,300 | 0.30 ▲ | 2.00 | 15,000 | 15,400 | 15,000 | 5,640 | 86,292,000 |
| 22/07/2014 | 15,000 | 0.90 ▲ | 6.38 | 14,200 | 15,000 | 14,100 | 10,110 | 151,650,000 |
| 21/07/2014 | 14,100 | -0.30 ▼ | -2.08 | 14,100 | 14,100 | 14,100 | 200 | 2,820,000 |
| 18/07/2014 | 14,400 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,400 | 850 | 12,240,000 |
| 17/07/2014 | 14,400 | -0.40 ▼ | -2.70 | 14,400 | 14,400 | 14,400 | 200 | 2,880,000 |
| 16/07/2014 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 0 | 0 |
| 15/07/2014 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 0 | 0 |
| 14/07/2014 | 14,800 | 0.00 ■■ | 0.00 | 14,400 | 14,800 | 14,400 | 7,010 | 103,748,000 |
| 11/07/2014 | 14,800 | 0.60 ▲ | 4.23 | 14,800 | 14,800 | 14,500 | 10,560 | 156,288,000 |
| 10/07/2014 | 14,200 | -0.10 ▼ | -0.70 | 14,500 | 14,500 | 14,200 | 8,770 | 124,534,000 |
| 09/07/2014 | 14,300 | -0.20 ▼ | -1.38 | 14,000 | 14,300 | 14,000 | 2,910 | 41,613,000 |
| 08/07/2014 | 14,500 | 0.20 ▲ | 1.40 | 14,500 | 14,500 | 14,500 | 250 | 3,625,000 |
| 07/07/2014 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 7,290 | 104,247,000 |
| 04/07/2014 | 14,300 | -0.70 ▼ | -4.67 | 14,600 | 14,600 | 14,300 | 3,200 | 45,760,000 |
| 03/07/2014 | 15,000 | 0.40 ▲ | 2.74 | 14,500 | 15,000 | 14,500 | 120 | 1,800,000 |
| 02/07/2014 | 14,600 | 0.50 ▲ | 3.55 | 14,600 | 14,600 | 14,500 | 1,550 | 22,630,000 |
| 01/07/2014 | 14,100 | -0.40 ▼ | -2.76 | 14,500 | 14,500 | 14,100 | 6,000 | 84,600,000 |
| 30/06/2014 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
| 27/06/2014 | 14,500 | 0.30 ▲ | 2.11 | 14,500 | 14,500 | 14,500 | 350 | 5,075,000 |
| 26/06/2014 | 14,200 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,200 | 1,530 | 21,726,000 |
| 25/06/2014 | 14,200 | -0.80 ▼ | -5.33 | 14,000 | 14,200 | 14,000 | 510 | 7,242,000 |
| 24/06/2014 | 15,000 | 0.70 ▲ | 4.90 | 13,400 | 15,000 | 13,400 | 2,730 | 40,950,000 |
| 23/06/2014 | 14,300 | 0.40 ▲ | 2.88 | 14,700 | 14,800 | 14,000 | 4,690 | 67,067,000 |
| 20/06/2014 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,900 | 13,900 | 50 | 695,000 |
| 19/06/2014 | 14,000 | -1.00 ▼ | -6.67 | 14,000 | 14,000 | 14,000 | 10 | 140,000 |
| 18/06/2014 | 15,000 | -0.50 ▼ | -3.23 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
| 17/06/2014 | 15,500 | 0.60 ▲ | 4.03 | 14,600 | 15,500 | 14,000 | 4,030 | 62,465,000 |
| 16/06/2014 | 14,900 | 0.90 ▲ | 6.43 | 14,600 | 14,900 | 14,600 | 1,140 | 16,986,000 |
| 13/06/2014 | 14,000 | -0.90 ▼ | -6.04 | 14,000 | 14,900 | 14,000 | 40 | 560,000 |
| 12/06/2014 | 14,900 | -0.10 ▼ | -0.67 | 14,100 | 14,900 | 14,000 | 590 | 8,791,000 |
| 11/06/2014 | 15,000 | 0.60 ▲ | 4.17 | 14,400 | 15,000 | 14,400 | 310 | 4,650,000 |
| 10/06/2014 | 14,400 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,400 | 2,450 | 35,280,000 |
| 09/06/2014 | 14,400 | -0.10 ▼ | -0.69 | 15,000 | 15,000 | 14,400 | 1,010 | 14,544,000 |
| 06/06/2014 | 14,500 | -0.80 ▼ | -5.23 | 14,300 | 15,100 | 14,300 | 1,360 | 19,720,000 |
| 05/06/2014 | 15,300 | 1.00 ▲ | 6.99 | 15,300 | 15,300 | 15,300 | 10 | 153,000 |
| 04/06/2014 | 14,300 | -0.80 ▼ | -5.30 | 14,300 | 14,300 | 14,300 | 1,010 | 14,443,000 |
| 03/06/2014 | 15,100 | 0.00 ■■ | 0.00 | 14,600 | 15,100 | 14,100 | 16,270 | 245,677,000 |
| 02/06/2014 | 15,100 | 0.80 ▲ | 5.59 | 13,800 | 15,100 | 13,800 | 4,650 | 70,215,000 |
| 30/05/2014 | 14,300 | -0.90 ▼ | -5.92 | 14,300 | 14,900 | 14,200 | 3,570 | 51,051,000 |
| 29/05/2014 | 15,200 | 0.80 ▲ | 5.56 | 13,600 | 15,200 | 13,600 | 2,500 | 38,000,000 |
| 28/05/2014 | 14,400 | -0.30 ▼ | -2.04 | 13,700 | 14,400 | 13,700 | 970 | 13,968,000 |
| 27/05/2014 | 14,700 | 0.80 ▲ | 5.76 | 13,800 | 14,700 | 13,700 | 2,030 | 29,841,000 |
| 26/05/2014 | 13,900 | 0.40 ▲ | 2.96 | 14,400 | 14,400 | 13,900 | 5,060 | 70,334,000 |
| 23/05/2014 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 300 | 4,050,000 |
| 22/05/2014 | 13,500 | -0.10 ▼ | -0.74 | 13,500 | 13,500 | 13,500 | 700 | 9,450,000 |
| 21/05/2014 | 13,600 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,600 | 4,530 | 61,608,000 |
| 20/05/2014 | 13,600 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,000 | 320 | 4,352,000 |
| 19/05/2014 | 13,600 | 0.00 ■■ | 0.00 | 13,200 | 13,600 | 13,200 | 2,000 | 27,200,000 |
| 16/05/2014 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 440 | 5,984,000 |
| 15/05/2014 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,900 | 13,600 | 8,720 | 118,592,000 |
| 14/05/2014 | 13,600 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,500 | 4,000 | 54,400,000 |
| 13/05/2014 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 14,000 | 12,700 | 3,040 | 41,344,000 |
| 12/05/2014 | 13,600 | -1.00 ▼ | -6.85 | 13,800 | 13,800 | 13,600 | 1,770 | 24,072,000 |
| 09/05/2014 | 14,600 | 0.20 ▲ | 1.39 | 14,500 | 14,600 | 14,500 | 1,630 | 23,798,000 |
| 08/05/2014 | 14,400 | -0.20 ▼ | -1.37 | 14,800 | 14,800 | 14,400 | 50 | 720,000 |
| 07/05/2014 | 14,600 | 0.10 ▲ | 0.69 | 14,600 | 14,700 | 14,600 | 1,230 | 17,958,000 |
| 06/05/2014 | 14,500 | -0.90 ▼ | -5.84 | 14,700 | 14,700 | 14,500 | 1,230 | 17,835,000 |
| 05/05/2014 | 15,400 | 0.60 ▲ | 4.05 | 14,700 | 15,400 | 13,800 | 2,490 | 38,346,000 |
| 29/04/2014 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 0 | 0 |
| 28/04/2014 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 0 | 0 |
| 25/04/2014 | 14,800 | -0.10 ▼ | -0.67 | 14,500 | 14,900 | 14,500 | 9,030 | 133,644,000 |
| 24/04/2014 | 14,900 | 0.30 ▲ | 2.05 | 14,900 | 14,900 | 14,800 | 1,190 | 17,731,000 |
| 23/04/2014 | 14,600 | 0.10 ▲ | 0.69 | 14,500 | 14,900 | 14,500 | 3,050 | 44,530,000 |
| 22/04/2014 | 14,500 | -0.50 ▼ | -3.33 | 15,000 | 15,000 | 14,500 | 4,500 | 65,250,000 |
| 21/04/2014 | 15,000 | 0.20 ▲ | 1.35 | 15,000 | 15,000 | 15,000 | 150 | 2,250,000 |
| 18/04/2014 | 14,800 | -0.90 ▼ | -5.73 | 14,800 | 15,500 | 14,800 | 5,010 | 74,148,000 |
| 17/04/2014 | 15,700 | 0.20 ▲ | 1.29 | 15,700 | 15,700 | 15,700 | 60 | 942,000 |
| 16/04/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 1,880 | 29,140,000 |
| 15/04/2014 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,600 | 15,400 | 4,590 | 71,145,000 |
| 14/04/2014 | 15,600 | -0.20 ▼ | -1.27 | 15,800 | 15,800 | 15,600 | 1,980 | 30,888,000 |
| 11/04/2014 | 15,800 | -0.20 ▼ | -1.25 | 15,500 | 15,800 | 15,500 | 8,000 | 126,400,000 |
| 10/04/2014 | 16,000 | 0.10 ▲ | 0.63 | 15,700 | 16,000 | 15,700 | 4,160 | 66,560,000 |
| 08/04/2014 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 360 | 5,724,000 |
| 07/04/2014 | 15,900 | 0.30 ▲ | 1.92 | 15,900 | 15,900 | 15,900 | 2,010 | 31,959,000 |
| 04/04/2014 | 15,600 | 0.20 ▲ | 1.30 | 15,500 | 15,700 | 15,500 | 4,040 | 63,024,000 |
| 03/04/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 5,060 | 77,924,000 |
| 02/04/2014 | 15,400 | -0.10 ▼ | -0.65 | 15,700 | 15,700 | 15,400 | 20,340 | 313,236,000 |
| 01/04/2014 | 15,500 | -0.40 ▼ | -2.52 | 15,500 | 15,500 | 15,500 | 5,500 | 85,250,000 |
| 31/03/2014 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,200 | 15,900 | 1,020 | 16,218,000 |
| 28/03/2014 | 15,900 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,700 | 40,020 | 636,318,000 |
| 27/03/2014 | 15,900 | -0.20 ▼ | -1.24 | 16,000 | 16,000 | 15,900 | 1,920 | 30,528,000 |
| 26/03/2014 | 16,100 | 0.10 ▲ | 0.63 | 15,800 | 16,300 | 15,800 | 15,870 | 255,507,000 |
| 25/03/2014 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,900 | 37,770 | 604,320,000 |
| 24/03/2014 | 16,000 | 0.40 ▲ | 2.56 | 15,900 | 16,300 | 15,900 | 37,130 | 594,080,000 |
| 21/03/2014 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 15,600 | 7,230 | 112,788,000 |
| 20/03/2014 | 15,600 | -0.20 ▼ | -1.27 | 15,700 | 15,800 | 15,600 | 43,690 | 681,564,000 |
| 19/03/2014 | 15,800 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,600 | 38,640 | 610,512,000 |
| 18/03/2014 | 15,800 | 0.30 ▲ | 1.94 | 15,500 | 15,800 | 15,500 | 108,220 | 1,709,876,000 |
| 17/03/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,100 | 15,600 | 15,100 | 67,810 | 1,051,055,000 |
| 14/03/2014 | 15,500 | 0.20 ▲ | 1.31 | 15,500 | 15,500 | 15,000 | 5,880 | 91,140,000 |
| 13/03/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,300 | 29,610 | 453,033,000 |
| 12/03/2014 | 15,300 | 0.10 ▲ | 0.66 | 15,200 | 15,300 | 15,100 | 25,750 | 393,975,000 |
| 11/03/2014 | 15,200 | -0.10 ▼ | -0.65 | 15,300 | 15,300 | 15,100 | 14,710 | 223,592,000 |
| 10/03/2014 | 15,300 | 0.20 ▲ | 1.32 | 15,800 | 15,800 | 15,300 | 12,860 | 196,758,000 |
| 07/03/2014 | 15,100 | -0.40 ▼ | -2.58 | 15,400 | 15,500 | 15,100 | 4,030 | 60,853,000 |
| 06/03/2014 | 15,500 | 0.10 ▲ | 0.65 | 15,600 | 15,600 | 15,500 | 1,080 | 16,740,000 |
| 05/03/2014 | 15,400 | 0.60 ▲ | 4.05 | 15,400 | 15,400 | 15,000 | 1,600 | 24,640,000 |
| 04/03/2014 | 14,800 | -0.60 ▼ | -3.90 | 15,300 | 15,400 | 14,800 | 7,200 | 106,560,000 |
| 03/03/2014 | 15,400 | -0.40 ▼ | -2.53 | 15,500 | 15,500 | 15,300 | 3,040 | 46,816,000 |
| 28/02/2014 | 15,800 | -0.20 ▼ | -1.25 | 16,000 | 16,000 | 15,400 | 3,240 | 51,192,000 |
| 27/02/2014 | 16,000 | 0.40 ▲ | 2.56 | 15,600 | 16,200 | 15,500 | 21,840 | 349,440,000 |
| 26/02/2014 | 15,600 | -0.10 ▼ | -0.64 | 15,000 | 15,600 | 15,000 | 490 | 7,644,000 |
| 25/02/2014 | 15,700 | 0.70 ▲ | 4.67 | 15,500 | 15,700 | 15,400 | 12,220 | 191,854,000 |
| 24/02/2014 | 16,000 | -0.40 ▼ | -2.44 | 16,400 | 16,400 | 16,000 | 9,980 | 159,680,000 |
| 21/02/2014 | 16,400 | 0.40 ▲ | 2.50 | 15,700 | 16,400 | 15,700 | 6,360 | 104,304,000 |
| 20/02/2014 | 16,000 | -0.40 ▼ | -2.44 | 16,500 | 16,500 | 16,000 | 11,190 | 179,040,000 |
| 19/02/2014 | 16,400 | 0.30 ▲ | 1.86 | 16,700 | 16,700 | 16,000 | 28,270 | 463,628,000 |
| 18/02/2014 | 16,100 | -0.30 ▼ | -1.83 | 16,400 | 16,500 | 16,100 | 5,100 | 82,110,000 |
| 17/02/2014 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,000 | 30,630 | 502,332,000 |
| 14/02/2014 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 15,800 | 15,540 | 254,856,000 |
| 13/02/2014 | 16,400 | 0.60 ▲ | 3.80 | 16,000 | 16,500 | 15,900 | 7,950 | 130,380,000 |
| 12/02/2014 | 15,800 | -0.20 ▼ | -1.25 | 15,900 | 15,900 | 15,800 | 1,360 | 21,488,000 |
| 11/02/2014 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,300 | 16,000 | 2,510 | 40,160,000 |
| 10/02/2014 | 16,000 | -0.50 ▼ | -3.03 | 16,400 | 16,500 | 15,800 | 830 | 13,280,000 |
| 07/02/2014 | 16,500 | 0.50 ▲ | 3.12 | 15,200 | 16,500 | 15,200 | 9,850 | 162,525,000 |
| 06/02/2014 | 16,000 | 0.00 ■■ | 0.00 | 15,200 | 16,000 | 15,200 | 170 | 2,720,000 |
| 27/01/2014 | 16,000 | 0.60 ▲ | 3.90 | 15,500 | 16,400 | 15,500 | 5,490 | 87,840,000 |
| 24/01/2014 | 15,400 | 0.30 ▲ | 1.99 | 15,000 | 15,600 | 15,000 | 12,300 | 189,420,000 |
| 23/01/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,400 | 13,480 | 203,548,000 |
| 22/01/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,100 | 1,300 | 19,630,000 |
| 21/01/2014 | 15,100 | 0.10 ▲ | 0.67 | 15,200 | 15,200 | 14,300 | 520 | 7,852,000 |
| 20/01/2014 | 15,000 | -0.20 ▼ | -1.32 | 14,900 | 15,000 | 14,500 | 2,010 | 30,150,000 |
| 17/01/2014 | 15,200 | 0.50 ▲ | 3.40 | 14,800 | 15,200 | 14,700 | 2,870 | 43,624,000 |
| 16/01/2014 | 14,700 | 0.10 ▲ | 0.68 | 15,000 | 15,000 | 14,700 | 4,890 | 71,883,000 |
| 15/01/2014 | 14,600 | -0.40 ▼ | -2.67 | 14,600 | 14,600 | 14,600 | 20 | 292,000 |
| 14/01/2014 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,500 | 1,210 | 18,150,000 |
| 13/01/2014 | 15,000 | 0.40 ▲ | 2.74 | 14,700 | 15,000 | 14,500 | 2,640 | 39,600,000 |
| 10/01/2014 | 14,600 | -0.40 ▼ | -2.67 | 14,800 | 14,800 | 14,600 | 750 | 10,950,000 |
| 09/01/2014 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 500 | 7,500,000 |
| 08/01/2014 | 15,000 | 0.40 ▲ | 2.74 | 15,000 | 15,000 | 15,000 | 600 | 9,000,000 |
| 07/01/2014 | 14,600 | -0.20 ▼ | -1.35 | 14,800 | 14,800 | 14,600 | 4,730 | 69,058,000 |
| 06/01/2014 | 14,800 | -0.60 ▼ | -3.90 | 15,000 | 15,000 | 14,800 | 910 | 13,468,000 |
| 03/01/2014 | 15,400 | 0.40 ▲ | 2.67 | 15,000 | 15,400 | 15,000 | 110 | 1,694,000 |
| 02/01/2014 | 15,000 | 0.80 ▲ | 5.63 | 15,000 | 15,000 | 15,000 | 2,500 | 37,500,000 |
| 31/12/2013 | 14,200 | -0.50 ▼ | -3.40 | 14,200 | 14,200 | 14,200 | 3,060 | 43,452,000 |
| 30/12/2013 | 14,700 | -0.20 ▼ | -1.34 | 14,900 | 14,900 | 14,700 | 4,020 | 59,094,000 |
| 27/12/2013 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 0 | 0 |
| 26/12/2013 | 14,900 | 0.20 ▲ | 1.36 | 14,900 | 14,900 | 14,900 | 1,300 | 19,370,000 |
| 25/12/2013 | 14,700 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,600 | 3,940 | 57,918,000 |
| 24/12/2013 | 14,700 | -0.20 ▼ | -1.34 | 15,000 | 15,000 | 14,600 | 8,410 | 123,627,000 |
| 23/12/2013 | 14,900 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,400 | 1,700 | 25,330,000 |
| 20/12/2013 | 14,900 | 0.30 ▲ | 2.05 | 14,800 | 15,000 | 14,800 | 8,020 | 119,498,000 |
| 19/12/2013 | 14,600 | -0.20 ▼ | -1.35 | 14,600 | 15,000 | 14,600 | 22,330 | 326,018,000 |
| 18/12/2013 | 14,800 | -0.70 ▼ | -4.52 | 15,400 | 15,400 | 14,600 | 7,290 | 107,892,000 |
| 17/12/2013 | 15,500 | 0.10 ▲ | 0.65 | 15,000 | 15,600 | 15,000 | 15,140 | 234,670,000 |
| 16/12/2013 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 0 | 0 |
| 13/12/2013 | 15,400 | -0.10 ▼ | -0.65 | 15,800 | 15,800 | 14,600 | 11,600 | 178,640,000 |
| 12/12/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 14,900 | 1,200 | 18,600,000 |
| 11/12/2013 | 15,500 | 0.50 ▲ | 3.33 | 15,200 | 15,500 | 15,000 | 2,700 | 41,850,000 |
| 10/12/2013 | 15,000 | -0.50 ▼ | -3.23 | 15,400 | 15,700 | 15,000 | 7,350 | 110,250,000 |
| 09/12/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,000 | 15,410 | 238,855,000 |
| 06/12/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,400 | 15,700 | 15,400 | 10,480 | 162,440,000 |
| 05/12/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 100 | 1,550,000 |
| 04/12/2013 | 15,500 | 0.40 ▲ | 2.65 | 15,600 | 15,600 | 15,000 | 60 | 930,000 |
| 03/12/2013 | 15,100 | -0.60 ▼ | -3.82 | 15,700 | 15,700 | 15,100 | 3,310 | 49,981,000 |
| 02/12/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 250 | 3,925,000 |
| 29/11/2013 | 15,700 | 0.20 ▲ | 1.29 | 15,500 | 15,700 | 15,200 | 6,180 | 97,026,000 |
| 28/11/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,500 | 2,230 | 34,565,000 |
| 27/11/2013 | 15,500 | 0.00 ■■ | 0.00 | 15,400 | 15,900 | 15,400 | 4,020 | 62,310,000 |
| 26/11/2013 | 15,500 | -0.70 ▼ | -4.32 | 16,100 | 16,100 | 15,500 | 1,970 | 30,535,000 |
| 25/11/2013 | 16,200 | -0.10 ▼ | -0.61 | 16,200 | 16,200 | 16,200 | 100 | 1,620,000 |
| 22/11/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 0 | 0 |
| 21/11/2013 | 16,300 | 0.00 ■■ | 0.00 | 15,900 | 16,300 | 15,300 | 3,460 | 56,398,000 |
| 20/11/2013 | 16,300 | 0.20 ▲ | 1.24 | 16,100 | 16,300 | 16,000 | 5,200 | 84,760,000 |
| 19/11/2013 | 16,100 | 0.30 ▲ | 1.90 | 16,000 | 16,100 | 15,800 | 3,040 | 48,944,000 |
| 18/11/2013 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 16,300 | 15,500 | 7,030 | 111,074,000 |
| 15/11/2013 | 15,700 | 0.40 ▲ | 2.61 | 15,300 | 15,700 | 15,000 | 16,080 | 252,456,000 |
| 14/11/2013 | 15,300 | 0.10 ▲ | 0.66 | 14,600 | 15,300 | 14,500 | 30 | 459,000 |
| 13/11/2013 | 15,200 | 0.40 ▲ | 2.70 | 14,800 | 15,300 | 14,800 | 2,780 | 42,256,000 |
| 12/11/2013 | 14,800 | -1.10 ▼ | -6.92 | 15,200 | 15,200 | 14,800 | 6,550 | 96,940,000 |
| 11/11/2013 | 15,900 | 0.40 ▲ | 2.58 | 15,900 | 15,900 | 15,900 | 550 | 8,745,000 |
| 08/11/2013 | 15,500 | -0.70 ▼ | -4.32 | 16,200 | 16,300 | 15,400 | 4,180 | 64,790,000 |
| 07/11/2013 | 16,200 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 560 | 9,072,000 |
| 06/11/2013 | 16,200 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 16,000 | 2,180 | 35,316,000 |
| 05/11/2013 | 16,200 | 0.30 ▲ | 1.89 | 15,900 | 16,200 | 15,200 | 7,850 | 127,170,000 |
| 04/11/2013 | 15,900 | -0.10 ▼ | -0.62 | 15,800 | 16,300 | 15,500 | 2,890 | 45,951,000 |
| 01/11/2013 | 16,000 | 0.30 ▲ | 1.91 | 15,700 | 16,000 | 15,000 | 2,010 | 32,160,000 |
| 31/10/2013 | 15,700 | -0.30 ▼ | -1.88 | 16,200 | 16,200 | 15,700 | 6,990 | 109,743,000 |
| 30/10/2013 | 16,000 | 0.10 ▲ | 0.63 | 15,700 | 16,500 | 15,700 | 13,870 | 221,920,000 |
| 29/10/2013 | 15,900 | -0.40 ▼ | -2.45 | 16,200 | 16,200 | 15,700 | 2,410 | 38,319,000 |
| 28/10/2013 | 16,300 | -0.30 ▼ | -1.81 | 17,300 | 17,400 | 16,000 | 3,610 | 58,843,000 |
| 25/10/2013 | 16,600 | -0.40 ▼ | -2.35 | 16,500 | 17,000 | 16,300 | 4,740 | 78,684,000 |
| 24/10/2013 | 17,000 | -0.20 ▼ | -1.16 | 17,200 | 17,500 | 16,700 | 1,150 | 19,550,000 |
| 23/10/2013 | 17,200 | 0.30 ▲ | 1.78 | 17,000 | 17,200 | 16,800 | 2,260 | 38,872,000 |
| 22/10/2013 | 16,900 | 0.40 ▲ | 2.42 | 17,000 | 17,000 | 16,600 | 3,140 | 53,066,000 |
| 21/10/2013 | 16,500 | -0.90 ▼ | -5.17 | 17,000 | 17,200 | 16,500 | 6,350 | 104,775,000 |
| 18/10/2013 | 17,400 | 0.30 ▲ | 1.75 | 17,400 | 17,400 | 16,700 | 6,390 | 111,186,000 |
| 17/10/2013 | 17,100 | 0.10 ▲ | 0.59 | 16,200 | 17,500 | 16,200 | 6,940 | 118,674,000 |
| 16/10/2013 | 17,000 | -0.40 ▼ | -2.30 | 16,800 | 17,300 | 16,600 | 1,500 | 25,500,000 |
| 15/10/2013 | 17,400 | -0.10 ▼ | -0.57 | 17,400 | 17,400 | 17,400 | 100 | 1,740,000 |
| 14/10/2013 | 17,500 | 0.70 ▲ | 4.17 | 17,500 | 17,500 | 17,000 | 3,260 | 57,050,000 |
| 11/10/2013 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,500 | 16,100 | 1,030 | 17,304,000 |
| 10/10/2013 | 16,800 | -1.20 ▼ | -6.67 | 16,900 | 17,900 | 16,800 | 6,330 | 106,344,000 |
| 09/10/2013 | 18,000 | 0.00 ■■ | 0.00 | 17,300 | 18,000 | 17,000 | 2,610 | 46,980,000 |
| 08/10/2013 | 18,000 | 0.20 ▲ | 1.12 | 18,000 | 18,000 | 18,000 | 110 | 1,980,000 |
| 07/10/2013 | 17,800 | 0.30 ▲ | 1.71 | 17,800 | 18,000 | 17,600 | 7,630 | 135,814,000 |
| 04/10/2013 | 17,500 | 0.00 ■■ | 0.00 | 16,500 | 17,800 | 16,300 | 1,030 | 18,025,000 |
| 03/10/2013 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
| 02/10/2013 | 17,500 | -0.50 ▼ | -2.78 | 17,900 | 17,900 | 17,000 | 2,810 | 49,175,000 |
| 01/10/2013 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,300 | 5,900 | 106,200,000 |
| 30/09/2013 | 18,000 | 0.30 ▲ | 1.69 | 18,000 | 18,000 | 18,000 | 100 | 1,800,000 |
| 27/09/2013 | 17,700 | -0.20 ▼ | -1.12 | 17,400 | 17,700 | 17,400 | 3,240 | 57,348,000 |
| 26/09/2013 | 17,900 | -0.20 ▼ | -1.10 | 17,900 | 17,900 | 17,900 | 2,000 | 35,800,000 |
| 25/09/2013 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,000 | 2,350 | 42,535,000 |
| 24/09/2013 | 18,100 | 0.10 ▲ | 0.56 | 17,900 | 18,200 | 17,900 | 5,240 | 94,844,000 |
| 23/09/2013 | 18,000 | -0.40 ▼ | -2.17 | 18,400 | 18,500 | 18,000 | 1,510 | 27,180,000 |
| 20/09/2013 | 18,400 | -0.10 ▼ | -0.54 | 18,100 | 18,500 | 18,000 | 4,150 | 76,360,000 |
| 19/09/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
| 18/09/2013 | 18,500 | 0.50 ▲ | 2.78 | 18,500 | 18,500 | 18,500 | 10 | 185,000 |
| 17/09/2013 | 18,000 | -0.90 ▼ | -4.76 | 17,600 | 18,000 | 17,600 | 2,010 | 36,180,000 |
| 16/09/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
| 13/09/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 10 | 189,000 |
| 12/09/2013 | 18,900 | -0.10 ▼ | -0.53 | 18,900 | 18,900 | 18,900 | 290 | 5,481,000 |
| 11/09/2013 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,000 | 18,900 | 510 | 9,690,000 |
| 10/09/2013 | 18,900 | 0.50 ▲ | 2.72 | 18,800 | 18,900 | 17,500 | 180 | 3,402,000 |
| 09/09/2013 | 18,400 | -0.60 ▼ | -3.16 | 18,000 | 18,400 | 18,000 | 210 | 3,864,000 |
| 06/09/2013 | 19,000 | 1.00 ▲ | 5.56 | 18,200 | 19,000 | 18,200 | 770 | 14,630,000 |
| 05/09/2013 | 18,000 | -0.40 ▼ | -2.17 | 17,500 | 18,100 | 17,400 | 710 | 12,780,000 |
| 04/09/2013 | 18,400 | 0.40 ▲ | 2.22 | 18,400 | 18,400 | 18,400 | 10 | 184,000 |
| 03/09/2013 | 18,000 | 0.40 ▲ | 2.27 | 18,000 | 18,000 | 18,000 | 10 | 180,000 |
| 30/08/2013 | 17,600 | 0.40 ▲ | 2.33 | 17,000 | 17,600 | 17,000 | 3,720 | 65,472,000 |
| 29/08/2013 | 17,200 | -0.70 ▼ | -3.91 | 18,400 | 18,600 | 17,200 | 6,370 | 109,564,000 |
| 28/08/2013 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 19,000 | 17,300 | 960 | 17,184,000 |
| 27/08/2013 | 18,000 | 0.00 ■■ | 0.00 | 17,100 | 18,000 | 17,000 | 1,610 | 28,980,000 |
| 26/08/2013 | 18,000 | -0.10 ▼ | -0.55 | 17,200 | 18,000 | 17,000 | 1,220 | 21,960,000 |
| 23/08/2013 | 18,100 | 0.10 ▲ | 0.56 | 18,100 | 18,100 | 18,100 | 20 | 362,000 |
| 22/08/2013 | 18,000 | -0.10 ▼ | -0.55 | 18,100 | 18,100 | 18,000 | 1,500 | 27,000,000 |
| 21/08/2013 | 18,100 | -0.90 ▼ | -4.74 | 17,800 | 18,900 | 17,700 | 1,060 | 19,186,000 |
| 20/08/2013 | 19,000 | 0.50 ▲ | 2.70 | 18,500 | 19,000 | 18,500 | 40 | 760,000 |
| 19/08/2013 | 18,500 | -0.10 ▼ | -0.54 | 19,300 | 19,900 | 17,700 | 3,380 | 62,530,000 |
| 16/08/2013 | 18,600 | -0.40 ▼ | -2.11 | 18,100 | 18,600 | 18,000 | 110 | 2,046,000 |
| 15/08/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
| 14/08/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
| 13/08/2013 | 19,000 | 0.00 ■■ | 0.00 | 18,000 | 19,000 | 17,700 | 5,790 | 110,010,000 |
| 12/08/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,100 | 140 | 2,660,000 |
| 09/08/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,100 | 19,400 | 18,100 | 1,710 | 32,490,000 |
| 08/08/2013 | 19,000 | 0.00 ■■ | 0.00 | 18,100 | 19,000 | 18,000 | 2,000 | 38,000,000 |
| 07/08/2013 | 19,000 | 0.20 ▲ | 1.06 | 18,800 | 19,200 | 18,800 | 30 | 570,000 |
| 06/08/2013 | 18,800 | 0.40 ▲ | 2.17 | 19,400 | 19,400 | 17,200 | 1,400 | 26,320,000 |
| 05/08/2013 | 18,400 | -0.40 ▼ | -2.13 | 17,800 | 18,400 | 17,500 | 610 | 11,224,000 |
| 02/08/2013 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 19,400 | 18,000 | 630 | 11,844,000 |
| 01/08/2013 | 18,900 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 18,100 | 470 | 8,883,000 |
| 31/07/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,200 | 19,200 | 17,700 | 540 | 10,206,000 |
| 30/07/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
| 29/07/2013 | 18,900 | -0.20 ▼ | -1.05 | 18,000 | 19,300 | 18,000 | 460 | 8,694,000 |
| 26/07/2013 | 19,100 | -0.30 ▼ | -1.55 | 18,100 | 19,100 | 18,100 | 1,410 | 26,931,000 |
| 25/07/2013 | 19,400 | 0.60 ▲ | 3.19 | 18,000 | 19,400 | 17,900 | 3,990 | 77,406,000 |
| 24/07/2013 | 18,800 | -0.60 ▼ | -3.09 | 19,400 | 19,400 | 18,200 | 10,680 | 200,784,000 |
| 23/07/2013 | 19,400 | -0.30 ▼ | -1.52 | 19,600 | 19,600 | 18,700 | 1,210 | 23,474,000 |
| 22/07/2013 | 19,700 | -0.80 ▼ | -3.90 | 20,400 | 20,400 | 19,100 | 2,370 | 46,689,000 |
| 19/07/2013 | 20,500 | 0.90 ▲ | 4.59 | 18,900 | 20,900 | 18,900 | 7,800 | 159,900,000 |
| 18/07/2013 | 19,600 | -0.50 ▼ | -2.49 | 19,000 | 20,000 | 19,000 | 840 | 16,464,000 |
| 17/07/2013 | 20,100 | 1.00 ▲ | 5.24 | 19,500 | 20,100 | 19,100 | 1,750 | 35,175,000 |
| 16/07/2013 | 19,100 | -1.30 ▼ | -6.37 | 19,200 | 19,200 | 19,100 | 3,580 | 68,378,000 |
| 15/07/2013 | 20,400 | 1.30 ▲ | 6.81 | 19,000 | 20,400 | 19,000 | 7,200 | 146,880,000 |
| 12/07/2013 | 19,100 | -1.40 ▼ | -6.83 | 20,100 | 20,100 | 19,100 | 5,550 | 106,005,000 |
| 11/07/2013 | 20,500 | 0.40 ▲ | 1.99 | 20,500 | 20,500 | 20,500 | 30 | 615,000 |
| 10/07/2013 | 20,100 | 1.20 ▲ | 6.35 | 18,900 | 20,100 | 18,900 | 530 | 10,653,000 |
| 09/07/2013 | 22,200 | -0.20 ▼ | -0.89 | 21,500 | 22,200 | 20,900 | 2,530 | 56,166,000 |
| 08/07/2013 | 22,400 | 0.90 ▲ | 4.19 | 22,400 | 22,400 | 21,000 | 290 | 6,496,000 |
| 05/07/2013 | 21,500 | -0.10 ▼ | -0.46 | 21,800 | 21,800 | 20,500 | 900 | 19,350,000 |
| 04/07/2013 | 21,600 | -0.60 ▼ | -2.70 | 21,500 | 21,600 | 20,700 | 2,040 | 44,064,000 |
| 03/07/2013 | 22,200 | 0.00 ■■ | 0.00 | 22,700 | 22,900 | 21,000 | 120 | 2,664,000 |
| 02/07/2013 | 22,200 | 0.60 ▲ | 2.78 | 22,300 | 22,300 | 22,200 | 340 | 7,548,000 |
| 01/07/2013 | 21,600 | -0.40 ▼ | -1.82 | 21,000 | 22,500 | 20,700 | 2,180 | 47,088,000 |
| 28/06/2013 | 22,000 | 0.70 ▲ | 3.29 | 22,000 | 22,000 | 22,000 | 1,120 | 24,640,000 |
| 27/06/2013 | 21,300 | 1.10 ▲ | 5.45 | 20,200 | 21,300 | 20,100 | 6,310 | 134,403,000 |
| 26/06/2013 | 20,200 | 0.10 ▲ | 0.50 | 20,900 | 20,900 | 20,200 | 3,470 | 70,094,000 |
| 25/06/2013 | 20,100 | -0.90 ▼ | -4.29 | 20,900 | 21,000 | 20,100 | 720 | 14,472,000 |
| 24/06/2013 | 21,000 | -0.70 ▼ | -3.23 | 21,700 | 23,000 | 21,000 | 1,090 | 22,890,000 |
| 21/06/2013 | 21,700 | -0.20 ▼ | -0.91 | 21,600 | 21,700 | 20,600 | 7,580 | 164,486,000 |
| 20/06/2013 | 21,900 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 20,400 | 1,900 | 41,610,000 |
| 19/06/2013 | 21,900 | 1.40 ▲ | 6.83 | 21,900 | 21,900 | 21,800 | 1,070 | 23,433,000 |
| 18/06/2013 | 20,500 | -1.30 ▼ | -5.96 | 21,800 | 23,000 | 20,500 | 640 | 13,120,000 |
| 17/06/2013 | 21,800 | 0.10 ▲ | 0.46 | 21,800 | 21,800 | 21,800 | 160 | 3,488,000 |
| 14/06/2013 | 21,700 | -0.10 ▼ | -0.46 | 21,700 | 21,700 | 21,700 | 900 | 19,530,000 |
| 13/06/2013 | 21,800 | 0.00 ■■ | 0.00 | 20,600 | 21,800 | 20,600 | 3,070 | 66,926,000 |
| 12/06/2013 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,800 | 1,000 | 21,800,000 |
| 11/06/2013 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 21,900 | 21,800 | 6,230 | 135,814,000 |
| 10/06/2013 | 21,900 | -0.10 ▼ | -0.45 | 22,800 | 22,800 | 20,800 | 1,180 | 25,842,000 |
| 07/06/2013 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 3,830 | 84,260,000 |
| 06/06/2013 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
| 05/06/2013 | 22,000 | -1.00 ▼ | -4.35 | 22,000 | 22,100 | 22,000 | 1,000 | 22,000,000 |
| 04/06/2013 | 23,000 | -0.10 ▼ | -0.43 | 23,000 | 23,100 | 23,000 | 5,800 | 133,400,000 |
| 03/06/2013 | 23,100 | 0.10 ▲ | 0.43 | 23,300 | 23,300 | 23,000 | 3,150 | 72,765,000 |
| 31/05/2013 | 23,000 | -0.40 ▼ | -1.71 | 23,000 | 23,000 | 22,900 | 1,000 | 23,000,000 |
| 30/05/2013 | 23,400 | 1.30 ▲ | 5.88 | 23,400 | 23,400 | 23,400 | 30 | 702,000 |
| 29/05/2013 | 22,100 | -1.40 ▼ | -5.96 | 22,000 | 23,400 | 22,000 | 910 | 20,111,000 |
| 28/05/2013 | 23,500 | 0.00 ■■ | 0.00 | 21,900 | 23,500 | 21,900 | 5,020 | 117,970,000 |
| 27/05/2013 | 23,500 | 0.10 ▲ | 0.43 | 23,500 | 23,500 | 23,500 | 20 | 470,000 |
| 24/05/2013 | 23,400 | 0.80 ▲ | 3.54 | 23,400 | 23,400 | 22,600 | 160 | 3,744,000 |
| 23/05/2013 | 22,600 | -0.20 ▼ | -0.88 | 22,500 | 23,000 | 22,500 | 640 | 14,464,000 |
| 22/05/2013 | 22,800 | -0.20 ▼ | -0.87 | 23,500 | 24,600 | 22,800 | 13,410 | 305,748,000 |
| 21/05/2013 | 23,000 | -0.50 ▼ | -2.13 | 22,200 | 23,000 | 22,000 | 660 | 15,180,000 |
| 20/05/2013 | 23,500 | 0.50 ▲ | 2.17 | 23,500 | 23,500 | 22,500 | 1,150 | 27,025,000 |
| 17/05/2013 | 23,000 | 0.90 ▲ | 4.07 | 22,000 | 23,000 | 21,500 | 1,370 | 31,510,000 |
| 16/05/2013 | 22,100 | -0.90 ▼ | -3.91 | 23,000 | 23,000 | 22,100 | 250 | 5,525,000 |
| 15/05/2013 | 23,000 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 23,000 | 5,550 | 127,650,000 |
| 14/05/2013 | 23,000 | 1.00 ▲ | 4.55 | 23,000 | 23,000 | 23,000 | 510 | 11,730,000 |
| 13/05/2013 | 22,000 | -1.00 ▼ | -4.35 | 21,400 | 23,000 | 21,400 | 810 | 17,820,000 |
| 10/05/2013 | 23,000 | -0.40 ▼ | -1.71 | 24,700 | 24,700 | 22,500 | 320 | 7,360,000 |
| 09/05/2013 | 23,400 | -0.20 ▼ | -0.85 | 23,000 | 23,400 | 23,000 | 500 | 11,700,000 |
| 08/05/2013 | 23,600 | -0.40 ▼ | -1.67 | 23,500 | 24,000 | 22,400 | 640 | 15,104,000 |
| 07/05/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 50 | 1,200,000 |
| 06/05/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
| 03/05/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 60 | 1,440,000 |
| 02/05/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
| 26/04/2013 | 24,000 | 0.30 ▲ | 1.27 | 24,000 | 24,000 | 24,000 | 10 | 240,000 |
| 25/04/2013 | 23,700 | -0.20 ▼ | -0.84 | 23,600 | 23,700 | 23,600 | 100 | 2,370,000 |
| 24/04/2013 | 23,900 | 1.50 ▲ | 6.70 | 23,900 | 23,900 | 21,000 | 1,800 | 43,020,000 |
| 23/04/2013 | 22,400 | -1.60 ▼ | -6.67 | 22,900 | 22,900 | 22,400 | 1,000 | 22,400,000 |
| 22/04/2013 | 24,000 | -0.90 ▼ | -3.61 | 24,900 | 25,400 | 23,200 | 20,220 | 485,280,000 |
| 18/04/2013 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,900 | 0 | 0 |
| 17/04/2013 | 24,900 | 1.50 ▲ | 6.41 | 24,900 | 24,900 | 24,900 | 10 | 249,000 |
| 16/04/2013 | 23,400 | -0.30 ▼ | -1.27 | 23,400 | 23,500 | 22,100 | 630 | 14,742,000 |
| 15/04/2013 | 23,700 | 0.00 ■■ | 0.00 | 22,100 | 23,700 | 22,100 | 190 | 4,503,000 |
| 12/04/2013 | 23,700 | -0.10 ▼ | -0.42 | 23,700 | 23,800 | 23,700 | 1,360 | 32,232,000 |
| 11/04/2013 | 23,800 | -0.10 ▼ | -0.42 | 23,000 | 23,800 | 23,000 | 110 | 2,618,000 |
| 10/04/2013 | 23,900 | 1.40 ▲ | 6.22 | 23,900 | 23,900 | 23,900 | 10 | 239,000 |
| 09/04/2013 | 22,500 | -1.10 ▼ | -4.66 | 23,900 | 23,900 | 22,500 | 410 | 9,225,000 |
| 08/04/2013 | 23,600 | 1.40 ▲ | 6.31 | 23,700 | 23,700 | 23,600 | 20 | 472,000 |
| 05/04/2013 | 22,200 | -0.20 ▼ | -0.89 | 22,200 | 22,200 | 22,200 | 10 | 222,000 |
| 04/04/2013 | 22,400 | -1.60 ▼ | -6.67 | 24,000 | 24,000 | 22,400 | 3,350 | 75,040,000 |
| 03/04/2013 | 24,000 | -1.40 ▼ | -5.51 | 24,000 | 24,000 | 24,000 | 200 | 4,800,000 |
| 02/04/2013 | 25,400 | 1.40 ▲ | 5.83 | 24,000 | 25,400 | 23,000 | 16,620 | 422,148,000 |
| 01/04/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 10 | 240,000 |
| 29/03/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,500 | 1,140 | 27,360,000 |
| 28/03/2013 | 24,000 | -0.50 ▼ | -2.04 | 23,000 | 24,000 | 23,000 | 370 | 8,880,000 |
| 27/03/2013 | 24,500 | 1.30 ▲ | 5.60 | 24,500 | 24,500 | 24,500 | 30 | 735,000 |
| 26/03/2013 | 23,200 | -0.80 ▼ | -3.33 | 24,100 | 24,100 | 23,200 | 1,220 | 28,304,000 |
| 25/03/2013 | 24,000 | 1.00 ▲ | 4.35 | 24,000 | 24,000 | 24,000 | 30 | 720,000 |
| 22/03/2013 | 23,000 | -1.40 ▼ | -5.74 | 24,000 | 24,000 | 23,000 | 2,860 | 65,780,000 |
| 21/03/2013 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 300 | 7,320,000 |
| 20/03/2013 | 24,400 | 0.10 ▲ | 0.41 | 24,500 | 24,500 | 24,000 | 40 | 976,000 |
| 19/03/2013 | 24,300 | -0.20 ▼ | -0.82 | 23,100 | 24,500 | 23,000 | 2,190 | 53,217,000 |
| 18/03/2013 | 24,500 | 0.00 ■■ | 0.00 | 24,400 | 24,500 | 24,400 | 120 | 2,940,000 |
| 15/03/2013 | 24,500 | 0.00 ■■ | 0.00 | 24,000 | 24,500 | 24,000 | 260 | 6,370,000 |
| 14/03/2013 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 0 | 0 |
| 13/03/2013 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 2,980 | 73,010,000 |
| 12/03/2013 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 1,500 | 36,750,000 |
| 11/03/2013 | 24,500 | 0.10 ▲ | 0.41 | 24,400 | 24,500 | 24,400 | 4,860 | 119,070,000 |
| 08/03/2013 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 580 | 14,152,000 |
| 07/03/2013 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 0 | 0 |
| 06/03/2013 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 0 | 0 |
| 05/03/2013 | 24,400 | 0.00 ■■ | 0.00 | 24,300 | 24,400 | 23,200 | 150 | 3,660,000 |
| 04/03/2013 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 10 | 244,000 |
| 01/03/2013 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 20 | 488,000 |
| 28/02/2013 | 24,400 | 0.00 ■■ | 0.00 | 22,700 | 24,400 | 22,700 | 170 | 4,148,000 |
| 27/02/2013 | 24,400 | -0.20 ▼ | -0.81 | 22,900 | 24,600 | 22,900 | 100 | 2,440,000 |
| 26/02/2013 | 24,600 | 0.10 ▲ | 0.41 | 24,600 | 24,600 | 24,600 | 10 | 246,000 |
| 25/02/2013 | 24,500 | -0.20 ▼ | -0.81 | 24,800 | 24,800 | 23,400 | 1,570 | 38,465,000 |
| 22/02/2013 | 24,700 | 0.20 ▲ | 0.82 | 24,900 | 24,900 | 24,400 | 730 | 18,031,000 |
| 21/02/2013 | 24,500 | 0.20 ▲ | 0.82 | 24,500 | 24,500 | 24,500 | 100 | 2,450,000 |
| 20/02/2013 | 24,300 | 0.50 ▲ | 2.10 | 24,300 | 24,300 | 23,400 | 1,080 | 26,244,000 |
| 19/02/2013 | 23,800 | -0.90 ▼ | -3.64 | 23,600 | 24,700 | 23,600 | 1,010 | 24,038,000 |
| 18/02/2013 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,800 | 23,900 | 2,030 | 50,141,000 |
| 08/02/2013 | 24,700 | 0.70 ▲ | 2.92 | 24,700 | 24,700 | 24,700 | 10 | 247,000 |
| 07/02/2013 | 24,000 | 0.80 ▲ | 3.45 | 23,200 | 24,000 | 23,200 | 2,340 | 56,160,000 |
| 06/02/2013 | 23,200 | -1.30 ▼ | -5.31 | 23,000 | 24,800 | 23,000 | 2,280 | 52,896,000 |
| 05/02/2013 | 24,500 | 0.00 ■■ | 0.00 | 22,800 | 24,500 | 22,800 | 40 | 980,000 |
| 04/02/2013 | 24,500 | 0.30 ▲ | 1.24 | 24,300 | 24,500 | 22,600 | 2,030 | 49,735,000 |
| 01/02/2013 | 24,200 | -0.10 ▼ | -0.41 | 24,200 | 24,200 | 24,200 | 40 | 968,000 |
| 31/01/2013 | 24,300 | -0.40 ▼ | -1.62 | 23,500 | 24,500 | 23,400 | 1,930 | 46,899,000 |
| 30/01/2013 | 24,700 | 0.00 ■■ | 0.00 | 23,400 | 24,700 | 23,300 | 100 | 2,470,000 |
| 29/01/2013 | 24,700 | -0.10 ▼ | -0.40 | 24,700 | 24,700 | 23,600 | 2,000 | 49,400,000 |
| 28/01/2013 | 24,800 | 0.00 ■■ | 0.00 | 24,700 | 24,800 | 24,700 | 1,610 | 39,928,000 |
| 25/01/2013 | 24,800 | 0.00 ■■ | 0.00 | 24,700 | 24,800 | 24,700 | 710 | 17,608,000 |
| 24/01/2013 | 24,800 | 0.20 ▲ | 0.81 | 24,600 | 25,000 | 23,800 | 4,740 | 117,552,000 |
| 23/01/2013 | 24,600 | 0.00 ■■ | 0.00 | 24,700 | 24,700 | 24,600 | 380 | 9,348,000 |
| 22/01/2013 | 24,600 | -0.10 ▼ | -0.40 | 23,900 | 24,900 | 23,900 | 2,320 | 57,072,000 |
| 21/01/2013 | 24,700 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 23,800 | 6,160 | 152,152,000 |
| 18/01/2013 | 24,700 | 0.20 ▲ | 0.82 | 24,800 | 24,800 | 23,800 | 320 | 7,904,000 |
| 17/01/2013 | 24,500 | -0.30 ▼ | -1.21 | 24,000 | 26,000 | 23,700 | 9,750 | 238,875,000 |
| 16/01/2013 | 24,800 | -0.20 ▼ | -0.80 | 25,500 | 25,500 | 24,800 | 1,280 | 31,744,000 |
| 15/01/2013 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
| 14/01/2013 | 25,000 | 0.00 ■■ | 0.00 | 23,900 | 25,000 | 23,900 | 1,510 | 37,750,000 |
| 11/01/2013 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 50 | 1,250,000 |
| 10/01/2013 | 25,000 | -0.20 ▼ | -0.79 | 24,000 | 25,000 | 24,000 | 2,290 | 57,250,000 |
| 09/01/2013 | 25,200 | 0.40 ▲ | 1.61 | 24,800 | 25,200 | 24,800 | 260 | 6,552,000 |
| 08/01/2013 | 24,800 | 0.80 ▲ | 3.33 | 24,100 | 24,800 | 24,100 | 2,010 | 49,848,000 |
| 07/01/2013 | 24,000 | 0.20 ▲ | 0.84 | 24,000 | 24,800 | 24,000 | 420 | 10,080,000 |
| 04/01/2013 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 0 | 0 |
| 03/01/2013 | 23,800 | -0.60 ▼ | -2.46 | 23,800 | 23,800 | 23,800 | 1,500 | 35,700,000 |
| 02/01/2013 | 24,400 | -0.40 ▼ | -1.61 | 24,100 | 24,800 | 24,100 | 1,940 | 47,336,000 |
| 28/12/2012 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
| 27/12/2012 | 24,800 | 0.00 ■■ | 0.00 | 23,800 | 24,800 | 23,800 | 150 | 3,720,000 |
| 26/12/2012 | 24,800 | -0.10 ▼ | -0.40 | 23,900 | 24,800 | 23,900 | 170 | 4,216,000 |
| 25/12/2012 | 24,900 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 24,900 | 20 | 498,000 |
| 24/12/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
| 21/12/2012 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,900 | 3,140 | 78,500,000 |
| 20/12/2012 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,900 | 0 | 0 |
| 19/12/2012 | 24,900 | 0.10 ▲ | 0.40 | 25,900 | 25,900 | 24,500 | 340 | 8,466,000 |
| 18/12/2012 | 24,800 | 0.20 ▲ | 0.81 | 24,800 | 24,800 | 24,800 | 10 | 248,000 |
| 17/12/2012 | 24,600 | -0.10 ▼ | -0.40 | 24,600 | 25,700 | 23,800 | 2,850 | 70,110,000 |
| 14/12/2012 | 24,700 | -0.20 ▼ | -0.80 | 23,700 | 24,700 | 23,700 | 210 | 5,187,000 |
| 13/12/2012 | 24,900 | 0.10 ▲ | 0.40 | 24,900 | 24,900 | 24,900 | 10 | 249,000 |
| 12/12/2012 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
| 11/12/2012 | 24,800 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 23,600 | 13,490 | 334,552,000 |
| 10/12/2012 | 24,800 | 0.10 ▲ | 0.40 | 24,900 | 24,900 | 23,800 | 800 | 19,840,000 |
| 07/12/2012 | 24,700 | -0.30 ▼ | -1.20 | 23,800 | 24,700 | 23,800 | 1,040 | 25,688,000 |
| 06/12/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,500 | 110 | 2,750,000 |
| 05/12/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 50 | 1,250,000 |
| 04/12/2012 | 25,000 | -0.80 ▼ | -3.10 | 24,600 | 25,000 | 24,600 | 1,490 | 37,250,000 |
| 03/12/2012 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
| 30/11/2012 | 25,800 | 0.60 ▲ | 2.38 | 25,800 | 25,800 | 25,800 | 50 | 1,290,000 |
| 29/11/2012 | 25,200 | 0.00 ■■ | 0.00 | 24,000 | 25,200 | 24,000 | 2,810 | 70,812,000 |
| 28/11/2012 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
| 27/11/2012 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
| 26/11/2012 | 25,200 | -0.30 ▼ | -1.18 | 24,400 | 25,200 | 24,300 | 1,060 | 26,712,000 |
| 23/11/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
| 22/11/2012 | 25,500 | 1.20 ▲ | 4.94 | 24,300 | 25,500 | 24,300 | 530 | 13,515,000 |
| 21/11/2012 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 0 | 0 |
| 20/11/2012 | 24,300 | 0.60 ▲ | 2.53 | 23,100 | 24,300 | 23,100 | 30 | 729,000 |
| 19/11/2012 | 23,700 | -0.90 ▼ | -3.66 | 24,000 | 24,000 | 23,700 | 700 | 16,590,000 |
| 16/11/2012 | 24,600 | -0.20 ▼ | -0.81 | 24,100 | 24,600 | 23,900 | 1,560 | 38,376,000 |
| 15/11/2012 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 24,800 | 1,200 | 29,760,000 |
| 14/11/2012 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,900 | 0 | 0 |
| 13/11/2012 | 24,900 | 0.80 ▲ | 3.32 | 24,800 | 24,900 | 24,000 | 690 | 17,181,000 |
| 12/11/2012 | 25,100 | -0.20 ▼ | -0.79 | 25,000 | 25,300 | 24,300 | 5,900 | 148,090,000 |
| 09/11/2012 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 25,300 | 0 | 0 |
| 08/11/2012 | 25,300 | 0.30 ▲ | 1.20 | 25,300 | 25,300 | 25,300 | 20 | 506,000 |
| 07/11/2012 | 25,000 | 0.30 ▲ | 1.21 | 25,100 | 25,100 | 24,000 | 140 | 3,500,000 |
| 06/11/2012 | 24,700 | -1.20 ▼ | -4.63 | 26,700 | 26,700 | 24,700 | 3,040 | 75,088,000 |
| 05/11/2012 | 25,900 | 0.10 ▲ | 0.39 | 25,900 | 25,900 | 25,900 | 10 | 259,000 |
| 02/11/2012 | 25,800 | 0.40 ▲ | 1.57 | 26,100 | 26,100 | 24,500 | 1,510 | 38,958,000 |
| 01/11/2012 | 25,400 | 1.00 ▲ | 4.10 | 25,000 | 25,400 | 25,000 | 1,840 | 46,736,000 |
| 31/10/2012 | 24,400 | -1.00 ▼ | -3.94 | 24,300 | 25,400 | 24,300 | 600 | 14,640,000 |
| 30/10/2012 | 25,400 | -0.90 ▼ | -3.42 | 25,000 | 25,400 | 25,000 | 410 | 10,414,000 |
| 29/10/2012 | 26,300 | 0.80 ▲ | 3.14 | 26,300 | 26,300 | 26,300 | 10 | 263,000 |
| 26/10/2012 | 25,500 | 0.60 ▲ | 2.41 | 25,500 | 25,500 | 25,500 | 60 | 1,530,000 |
| 25/10/2012 | 24,900 | 0.20 ▲ | 0.81 | 24,900 | 24,900 | 24,900 | 510 | 12,699,000 |
| 24/10/2012 | 24,700 | 0.00 ■■ | 0.00 | 24,600 | 24,900 | 24,500 | 4,460 | 110,162,000 |
| 23/10/2012 | 24,700 | -1.20 ▼ | -4.63 | 24,700 | 25,900 | 24,700 | 9,230 | 227,981,000 |
| 22/10/2012 | 25,900 | -0.10 ▼ | -0.38 | 24,700 | 25,900 | 24,700 | 210 | 5,439,000 |
| 19/10/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 25,300 | 1,070 | 27,820,000 |
| 18/10/2012 | 26,000 | -0.80 ▼ | -2.99 | 25,500 | 27,000 | 25,500 | 1,460 | 37,960,000 |
| 17/10/2012 | 26,800 | 0.90 ▲ | 3.47 | 26,800 | 26,800 | 26,800 | 2,000 | 53,600,000 |
| 16/10/2012 | 25,900 | 0.10 ▲ | 0.39 | 25,700 | 26,700 | 25,000 | 210 | 5,439,000 |
| 15/10/2012 | 25,800 | -0.50 ▼ | -1.90 | 26,400 | 26,400 | 25,200 | 1,030 | 26,574,000 |
| 12/10/2012 | 26,300 | 1.20 ▲ | 4.78 | 25,000 | 26,300 | 25,000 | 2,810 | 73,903,000 |
| 11/10/2012 | 25,100 | 0.00 ■■ | 0.00 | 25,000 | 25,100 | 25,000 | 5,410 | 135,791,000 |
| 10/10/2012 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 24,800 | 6,030 | 151,353,000 |
| 09/10/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,800 | 120 | 3,000,000 |
| 08/10/2012 | 25,000 | -0.20 ▼ | -0.79 | 25,100 | 25,200 | 25,000 | 3,920 | 98,000,000 |
| 05/10/2012 | 25,200 | 0.00 ■■ | 0.00 | 25,000 | 25,200 | 25,000 | 300 | 7,560,000 |
| 04/10/2012 | 25,200 | 0.10 ▲ | 0.40 | 25,200 | 25,200 | 25,200 | 10 | 252,000 |
| 03/10/2012 | 25,100 | 0.20 ▲ | 0.80 | 24,500 | 25,100 | 24,500 | 2,000 | 50,200,000 |
| 02/10/2012 | 24,900 | -0.20 ▼ | -0.80 | 24,000 | 24,900 | 24,000 | 70 | 1,743,000 |
| 01/10/2012 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 25,100 | 0 | 0 |
| 28/09/2012 | 25,100 | 0.20 ▲ | 0.80 | 25,100 | 25,100 | 25,100 | 5,020 | 126,002,000 |
| 27/09/2012 | 24,900 | 0.40 ▲ | 1.63 | 25,200 | 25,200 | 24,700 | 5,640 | 140,436,000 |
| 26/09/2012 | 24,500 | -1.10 ▼ | -4.30 | 25,100 | 25,200 | 24,500 | 3,800 | 93,100,000 |
| 25/09/2012 | 25,600 | -0.20 ▼ | -0.78 | 25,000 | 25,600 | 25,000 | 3,600 | 92,160,000 |
| 24/09/2012 | 25,800 | 0.80 ▲ | 3.20 | 25,800 | 25,800 | 25,500 | 860 | 22,188,000 |
| 21/09/2012 | 25,000 | 1.10 ▲ | 4.60 | 24,900 | 25,000 | 24,900 | 6,720 | 168,000,000 |
| 20/09/2012 | 23,900 | -1.10 ▼ | -4.40 | 25,300 | 25,300 | 23,900 | 3,910 | 93,449,000 |
| 19/09/2012 | 25,000 | 0.30 ▲ | 1.21 | 25,000 | 25,000 | 23,600 | 17,820 | 445,500,000 |
| 18/09/2012 | 24,700 | -1.30 ▼ | -5.00 | 24,900 | 24,900 | 24,700 | 8,500 | 209,950,000 |
| 17/09/2012 | 26,000 | -0.10 ▼ | -0.38 | 25,100 | 26,000 | 24,800 | 21,250 | 552,500,000 |
| 14/09/2012 | 26,100 | 0.00 ■■ | 0.00 | 25,500 | 26,100 | 25,500 | 690 | 18,009,000 |
| 13/09/2012 | 26,100 | 0.90 ▲ | 3.57 | 25,000 | 26,100 | 25,000 | 610 | 15,921,000 |
| 12/09/2012 | 25,200 | -1.00 ▼ | -3.82 | 25,200 | 25,200 | 25,200 | 900 | 22,680,000 |
| 11/09/2012 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
| 10/09/2012 | 26,200 | 0.00 ■■ | 0.00 | 24,900 | 26,200 | 24,900 | 7,680 | 201,216,000 |
| 07/09/2012 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
| 06/09/2012 | 26,200 | 0.10 ▲ | 0.38 | 26,200 | 26,200 | 26,200 | 910 | 23,842,000 |
| 05/09/2012 | 26,100 | -0.10 ▼ | -0.38 | 26,100 | 26,100 | 26,100 | 110 | 2,871,000 |
| 04/09/2012 | 26,200 | 0.20 ▲ | 0.77 | 24,800 | 26,200 | 24,800 | 2,190 | 57,378,000 |
| 31/08/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,000 | 3,760 | 97,760,000 |
| 30/08/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
| 29/08/2012 | 26,000 | 0.00 ■■ | 0.00 | 25,900 | 26,000 | 25,000 | 7,800 | 202,800,000 |
| 28/08/2012 | 26,000 | 0.90 ▲ | 3.59 | 26,300 | 26,300 | 24,300 | 13,180 | 342,680,000 |
| 27/08/2012 | 25,100 | -1.20 ▼ | -4.56 | 25,300 | 25,500 | 25,000 | 7,020 | 176,202,000 |
| 24/08/2012 | 26,300 | 1.10 ▲ | 4.37 | 26,000 | 26,300 | 24,800 | 31,950 | 840,285,000 |
| 23/08/2012 | 25,200 | -1.30 ▼ | -4.91 | 26,000 | 26,400 | 25,200 | 6,700 | 168,840,000 |
| 22/08/2012 | 26,500 | -0.10 ▼ | -0.38 | 26,300 | 26,500 | 26,300 | 3,010 | 79,765,000 |
| 21/08/2012 | 26,600 | -0.20 ▼ | -0.75 | 26,800 | 26,800 | 26,600 | 10,010 | 266,266,000 |
| 20/08/2012 | 26,800 | -0.20 ▼ | -0.74 | 26,800 | 26,800 | 26,800 | 400 | 10,720,000 |
| 17/08/2012 | 27,000 | 0.30 ▲ | 1.12 | 26,600 | 27,000 | 26,600 | 8,600 | 232,200,000 |
| 16/08/2012 | 26,700 | -0.10 ▼ | -0.37 | 26,700 | 26,700 | 26,700 | 100 | 2,670,000 |
| 15/08/2012 | 26,800 | -0.20 ▼ | -0.74 | 26,800 | 26,800 | 26,800 | 50 | 1,340,000 |
| 14/08/2012 | 27,000 | 0.60 ▲ | 2.27 | 26,500 | 27,700 | 26,500 | 4,170 | 112,590,000 |
| 13/08/2012 | 26,400 | -0.10 ▼ | -0.38 | 26,500 | 26,500 | 26,400 | 2,590 | 68,376,000 |
| 10/08/2012 | 26,500 | -0.20 ▼ | -0.75 | 26,500 | 26,500 | 26,500 | 2,000 | 53,000,000 |
| 09/08/2012 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,700 | 0 | 0 |
| 08/08/2012 | 26,700 | 0.10 ▲ | 0.38 | 26,700 | 26,700 | 26,700 | 10 | 267,000 |
| 07/08/2012 | 26,600 | -0.20 ▼ | -0.75 | 26,600 | 26,600 | 26,600 | 1,300 | 34,580,000 |
| 06/08/2012 | 26,800 | 0.00 ■■ | 0.00 | 26,200 | 26,800 | 26,200 | 900 | 24,120,000 |
| 03/08/2012 | 26,800 | 0.10 ▲ | 0.37 | 26,800 | 26,800 | 26,800 | 10 | 268,000 |
| 02/08/2012 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,700 | 1,000 | 26,700,000 |
| 01/08/2012 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,000 | 2,980 | 79,566,000 |
| 31/07/2012 | 26,700 | 0.10 ▲ | 0.38 | 26,700 | 26,700 | 26,700 | 500 | 13,350,000 |
| 30/07/2012 | 26,600 | -0.20 ▼ | -0.75 | 26,500 | 26,600 | 26,500 | 11,000 | 292,600,000 |
| 27/07/2012 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,900 | 26,800 | 850 | 22,780,000 |
| 26/07/2012 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 10 | 268,000 |
| 25/07/2012 | 26,800 | 0.70 ▲ | 2.68 | 26,800 | 26,800 | 26,800 | 350 | 9,380,000 |
| 24/07/2012 | 26,100 | -0.40 ▼ | -1.51 | 26,000 | 26,400 | 26,000 | 5,440 | 141,984,000 |
| 23/07/2012 | 26,500 | -0.40 ▼ | -1.49 | 26,000 | 26,500 | 26,000 | 14,220 | 376,830,000 |
| 20/07/2012 | 26,900 | -0.10 ▼ | -0.37 | 26,900 | 27,100 | 26,900 | 26,480 | 712,312,000 |
| 19/07/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
| 18/07/2012 | 27,000 | -0.10 ▼ | -0.37 | 26,900 | 27,000 | 26,900 | 23,050 | 622,350,000 |
| 17/07/2012 | 27,100 | 0.10 ▲ | 0.37 | 26,800 | 27,100 | 26,000 | 6,560 | 177,776,000 |
| 16/07/2012 | 27,000 | -0.10 ▼ | -0.37 | 26,900 | 27,000 | 26,900 | 510 | 13,770,000 |
| 13/07/2012 | 27,100 | -0.30 ▼ | -1.09 | 27,400 | 27,400 | 26,300 | 30 | 813,000 |
| 12/07/2012 | 27,400 | 0.10 ▲ | 0.37 | 27,400 | 27,400 | 27,400 | 10 | 274,000 |
| 11/07/2012 | 27,300 | 0.50 ▲ | 1.87 | 27,300 | 27,300 | 27,300 | 10 | 273,000 |
| 10/07/2012 | 26,800 | 0.50 ▲ | 1.90 | 26,500 | 27,600 | 26,500 | 3,160 | 84,688,000 |
| 09/07/2012 | 26,300 | 0.00 ■■ | 0.00 | 26,000 | 26,300 | 26,000 | 5,690 | 149,647,000 |
| 06/07/2012 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 150 | 3,945,000 |
| 05/07/2012 | 26,300 | 0.20 ▲ | 0.77 | 26,000 | 26,300 | 26,000 | 1,010 | 26,563,000 |
| 04/07/2012 | 26,100 | -0.30 ▼ | -1.14 | 26,400 | 26,400 | 26,100 | 3,500 | 91,350,000 |
| 03/07/2012 | 26,400 | -0.10 ▼ | -0.38 | 26,400 | 26,500 | 26,000 | 13,130 | 346,632,000 |
| 02/07/2012 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
| 29/06/2012 | 26,500 | 0.00 ■■ | 0.00 | 26,000 | 26,500 | 26,000 | 1,300 | 34,450,000 |
| 28/06/2012 | 26,500 | 0.30 ▲ | 1.15 | 26,200 | 26,500 | 26,200 | 1,260 | 33,390,000 |
| 27/06/2012 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
| 26/06/2012 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
| 25/06/2012 | 26,200 | -0.30 ▼ | -1.13 | 26,500 | 26,500 | 26,100 | 4,330 | 113,446,000 |
| 22/06/2012 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
| 21/06/2012 | 26,500 | 0.50 ▲ | 1.92 | 25,900 | 26,500 | 25,700 | 1,010 | 26,765,000 |
| 20/06/2012 | 26,000 | 0.10 ▲ | 0.39 | 26,000 | 26,000 | 26,000 | 230 | 5,980,000 |
| 19/06/2012 | 25,900 | -0.60 ▼ | -2.26 | 25,900 | 25,900 | 25,900 | 1,490 | 38,591,000 |
| 18/06/2012 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 2,660 | 70,490,000 |
| 15/06/2012 | 26,500 | -0.10 ▼ | -0.38 | 26,500 | 26,600 | 26,500 | 15,120 | 400,680,000 |
| 14/06/2012 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 0 | 0 |
| 13/06/2012 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,600 | 26,500 | 6,700 | 178,220,000 |
| 12/06/2012 | 26,500 | -0.20 ▼ | -0.75 | 26,500 | 26,500 | 26,500 | 4,840 | 128,260,000 |
| 11/06/2012 | 26,700 | 0.20 ▲ | 0.75 | 27,000 | 27,000 | 26,500 | 6,180 | 165,006,000 |
| 08/06/2012 | 26,500 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,500 | 5,150 | 136,475,000 |
| 07/06/2012 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,700 | 26,500 | 8,200 | 217,300,000 |
| 06/06/2012 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,400 | 1,850 | 49,025,000 |
| 05/06/2012 | 26,500 | -0.40 ▼ | -1.49 | 26,700 | 26,700 | 26,300 | 4,370 | 115,805,000 |
| 04/06/2012 | 26,900 | 0.10 ▲ | 0.37 | 26,500 | 26,900 | 26,300 | 610 | 16,409,000 |
| 01/06/2012 | 26,800 | -0.10 ▼ | -0.37 | 25,800 | 26,800 | 25,800 | 5,540 | 148,472,000 |
| 31/05/2012 | 26,900 | 0.10 ▲ | 0.37 | 26,400 | 26,900 | 26,300 | 14,760 | 397,044,000 |
| 30/05/2012 | 26,800 | -0.10 ▼ | -0.37 | 26,800 | 26,800 | 26,800 | 3,000 | 80,400,000 |
| 29/05/2012 | 26,900 | 0.40 ▲ | 1.51 | 27,000 | 27,000 | 26,900 | 20 | 538,000 |
| 28/05/2012 | 26,500 | -0.50 ▼ | -1.85 | 26,300 | 26,500 | 26,300 | 650 | 17,225,000 |
| 25/05/2012 | 27,000 | 0.70 ▲ | 2.66 | 26,300 | 27,000 | 26,300 | 3,780 | 102,060,000 |
| 24/05/2012 | 26,300 | 0.10 ▲ | 0.38 | 26,300 | 26,300 | 26,300 | 2,800 | 73,640,000 |
| 23/05/2012 | 26,200 | -0.90 ▼ | -3.32 | 27,000 | 27,000 | 26,200 | 4,500 | 117,900,000 |
| 22/05/2012 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,100 | 27,100 | 0 | 0 |
| 21/05/2012 | 27,100 | 0.20 ▲ | 0.74 | 26,500 | 27,100 | 26,500 | 6,670 | 180,757,000 |
| 18/05/2012 | 26,900 | 0.00 ■■ | 0.00 | 25,700 | 26,900 | 25,600 | 1,070 | 28,783,000 |
| 17/05/2012 | 26,900 | 0.50 ▲ | 1.89 | 27,700 | 27,700 | 25,500 | 240 | 6,456,000 |
| 16/05/2012 | 26,400 | -0.50 ▼ | -1.86 | 26,100 | 26,400 | 26,100 | 1,500 | 39,600,000 |
| 15/05/2012 | 26,900 | 0.40 ▲ | 1.51 | 25,300 | 26,900 | 25,300 | 48,010 | 1,291,469,000 |
| 14/05/2012 | 26,500 | -0.40 ▼ | -1.49 | 27,000 | 27,000 | 25,700 | 23,340 | 618,510,000 |
| 11/05/2012 | 26,900 | -0.10 ▼ | -0.37 | 26,500 | 26,900 | 26,000 | 16,310 | 438,739,000 |
| 10/05/2012 | 27,000 | -0.60 ▼ | -2.17 | 27,300 | 27,300 | 26,600 | 39,460 | 1,065,420,000 |
| 09/05/2012 | 27,600 | -0.20 ▼ | -0.72 | 27,000 | 27,600 | 27,000 | 32,310 | 891,756,000 |
| 08/05/2012 | 27,800 | 0.80 ▲ | 2.96 | 27,000 | 27,900 | 26,900 | 53,220 | 1,479,516,000 |
| 07/05/2012 | 27,000 | 0.60 ▲ | 2.27 | 26,400 | 27,600 | 26,400 | 44,650 | 1,205,550,000 |
| 04/05/2012 | 26,400 | 0.40 ▲ | 1.54 | 26,400 | 26,500 | 25,500 | 23,770 | 627,528,000 |
| 03/05/2012 | 26,000 | 0.00 ■■ | 0.00 | 25,700 | 26,000 | 25,600 | 3,480 | 90,480,000 |
| 02/05/2012 | 26,000 | 0.30 ▲ | 1.17 | 26,000 | 26,200 | 26,000 | 3,700 | 96,200,000 |
| 27/04/2012 | 25,700 | -0.70 ▼ | -2.65 | 26,300 | 26,300 | 25,700 | 5,430 | 139,551,000 |
| 26/04/2012 | 26,400 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,000 | 12,180 | 321,552,000 |
| 25/04/2012 | 26,400 | 0.20 ▲ | 0.76 | 25,700 | 27,000 | 25,700 | 18,940 | 500,016,000 |
| 24/04/2012 | 27,400 | 0.30 ▲ | 1.11 | 27,000 | 27,400 | 27,000 | 50,820 | 1,392,468,000 |
| 23/04/2012 | 27,100 | 0.00 ■■ | 0.00 | 27,000 | 27,100 | 26,900 | 50,200 | 1,360,420,000 |
| 20/04/2012 | 27,100 | 0.10 ▲ | 0.37 | 27,000 | 27,200 | 26,900 | 16,550 | 448,505,000 |
| 19/04/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,200 | 27,200 | 26,800 | 26,380 | 712,260,000 |
| 18/04/2012 | 27,000 | 0.40 ▲ | 1.50 | 26,600 | 27,200 | 26,600 | 43,230 | 1,167,210,000 |
| 17/04/2012 | 26,600 | 0.40 ▲ | 1.53 | 26,300 | 26,600 | 25,900 | 24,920 | 662,872,000 |
| 16/04/2012 | 26,200 | 0.00 ■■ | 0.00 | 25,700 | 26,200 | 25,700 | 15,340 | 401,908,000 |
| 13/04/2012 | 26,200 | 0.00 ■■ | 0.00 | 25,500 | 26,200 | 25,500 | 3,340 | 87,508,000 |
| 12/04/2012 | 26,200 | 0.30 ▲ | 1.16 | 26,200 | 26,200 | 25,400 | 5,660 | 148,292,000 |
| 11/04/2012 | 25,900 | 0.50 ▲ | 1.97 | 25,100 | 26,000 | 25,100 | 2,600 | 67,340,000 |
| 10/04/2012 | 25,400 | 0.40 ▲ | 1.60 | 25,100 | 25,400 | 25,100 | 7,320 | 185,928,000 |
| 09/04/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,000 | 2,790 | 69,750,000 |
| 06/04/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,000 | 130 | 3,250,000 |
| 05/04/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 670 | 16,750,000 |
| 04/04/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,300 | 25,400 | 24,900 | 24,030 | 600,750,000 |
| 03/04/2012 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,400 | 24,900 | 6,260 | 156,500,000 |
| 30/03/2012 | 24,900 | -0.50 ▼ | -1.97 | 25,400 | 25,400 | 24,800 | 1,360 | 33,864,000 |
| 29/03/2012 | 25,400 | 0.10 ▲ | 0.40 | 25,300 | 25,400 | 25,300 | 360 | 9,144,000 |
| 28/03/2012 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 25,600 | 25,200 | 1,000 | 25,300,000 |
| 27/03/2012 | 25,200 | -0.40 ▼ | -1.56 | 24,900 | 25,400 | 24,800 | 3,280 | 82,656,000 |
| 26/03/2012 | 25,600 | 0.60 ▲ | 2.40 | 25,000 | 26,100 | 25,000 | 3,470 | 88,832,000 |
| 23/03/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 24,700 | 1,990 | 49,750,000 |
| 22/03/2012 | 25,000 | -0.20 ▼ | -0.79 | 25,000 | 25,000 | 25,000 | 8,180 | 204,500,000 |
| 21/03/2012 | 25,200 | 0.30 ▲ | 1.20 | 25,200 | 25,400 | 24,900 | 8,950 | 225,540,000 |
| 20/03/2012 | 24,900 | -0.10 ▼ | -0.40 | 25,400 | 25,400 | 24,800 | 14,460 | 360,054,000 |
| 19/03/2012 | 25,000 | 0.30 ▲ | 1.21 | 25,000 | 25,000 | 24,700 | 8,000 | 200,000,000 |
| 16/03/2012 | 24,700 | -0.30 ▼ | -1.20 | 24,000 | 25,000 | 24,000 | 3,940 | 97,318,000 |
| 15/03/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,600 | 12,490 | 312,250,000 |
| 14/03/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 24,800 | 7,390 | 184,750,000 |
| 13/03/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,500 | 24,900 | 202,130 | 5,053,250,000 |
| 12/03/2012 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 26,000 | 24,800 | 3,930 | 98,250,000 |
| 09/03/2012 | 24,900 | -1.10 ▼ | -4.23 | 25,000 | 25,000 | 24,700 | 4,850 | 120,765,000 |
| 08/03/2012 | 26,000 | -0.40 ▼ | -1.52 | 26,000 | 26,000 | 26,000 | 200 | 5,200,000 |
| 07/03/2012 | 26,400 | 0.80 ▲ | 3.12 | 26,400 | 26,400 | 26,400 | 120 | 3,168,000 |
| 06/03/2012 | 25,600 | -0.30 ▼ | -1.16 | 26,400 | 26,400 | 25,500 | 11,070 | 283,392,000 |
| 05/03/2012 | 25,900 | 0.90 ▲ | 3.60 | 25,000 | 26,000 | 25,000 | 22,100 | 572,390,000 |
| 02/03/2012 | 25,000 | 0.60 ▲ | 2.46 | 24,400 | 25,000 | 24,400 | 10,030 | 250,750,000 |
| 01/03/2012 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,200 | 2,200 | 53,680,000 |
| 29/02/2012 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,200 | 2,300 | 56,120,000 |
| 28/02/2012 | 24,400 | -0.10 ▼ | -0.41 | 24,600 | 25,000 | 24,200 | 1,200 | 29,280,000 |
| 27/02/2012 | 24,500 | -0.20 ▼ | -0.81 | 24,800 | 24,800 | 24,500 | 1,500 | 36,750,000 |
| 24/02/2012 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,700 | 24,700 | 100 | 2,470,000 |
| 23/02/2012 | 24,700 | -0.10 ▼ | -0.40 | 23,700 | 24,700 | 23,700 | 600 | 14,820,000 |
| 22/02/2012 | 24,800 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,500 | 4,010 | 99,448,000 |
| 21/02/2012 | 24,800 | 0.10 ▲ | 0.40 | 25,000 | 25,000 | 24,500 | 910 | 22,568,000 |
| 20/02/2012 | 24,700 | 0.10 ▲ | 0.41 | 24,800 | 24,800 | 24,000 | 1,520 | 37,544,000 |
| 17/02/2012 | 24,600 | -0.10 ▼ | -0.40 | 24,600 | 24,600 | 24,600 | 4,980 | 122,508,000 |
| 16/02/2012 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,700 | 24,700 | 500 | 12,350,000 |
| 15/02/2012 | 24,700 | -0.10 ▼ | -0.40 | 24,700 | 24,700 | 24,700 | 800 | 19,760,000 |
| 14/02/2012 | 24,800 | -0.20 ▼ | -0.80 | 23,800 | 24,800 | 23,800 | 1,020 | 25,296,000 |
| 13/02/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 500 | 12,500,000 |
| 10/02/2012 | 25,000 | 0.60 ▲ | 2.46 | 24,400 | 25,000 | 24,400 | 2,320 | 58,000,000 |
| 09/02/2012 | 24,400 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 24,400 | 2,020 | 49,288,000 |
| 08/02/2012 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 2,410 | 58,804,000 |
| 07/02/2012 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,200 | 3,350 | 81,740,000 |
| 06/02/2012 | 24,400 | -0.20 ▼ | -0.81 | 24,500 | 24,500 | 24,400 | 810 | 19,764,000 |
| 03/02/2012 | 24,600 | -0.10 ▼ | -0.40 | 24,600 | 24,600 | 24,300 | 1,500 | 36,900,000 |
| 02/02/2012 | 24,700 | -0.30 ▼ | -1.20 | 25,000 | 25,000 | 24,700 | 1,500 | 37,050,000 |
| 01/02/2012 | 25,000 | 0.00 ■■ | 0.00 | 23,900 | 25,000 | 23,900 | 460 | 11,500,000 |
| 31/01/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,000 | 570 | 14,250,000 |
| 30/01/2012 | 25,000 | 0.90 ▲ | 3.73 | 24,100 | 25,000 | 24,100 | 3,690 | 92,250,000 |
| 20/01/2012 | 24,100 | 0.10 ▲ | 0.42 | 24,200 | 24,200 | 23,000 | 8,810 | 212,321,000 |
| 19/01/2012 | 24,000 | 0.90 ▲ | 3.90 | 24,000 | 24,000 | 22,200 | 670 | 16,080,000 |
| 18/01/2012 | 23,100 | -0.30 ▼ | -1.28 | 23,600 | 24,000 | 23,100 | 1,130 | 26,103,000 |
| 17/01/2012 | 23,400 | 0.70 ▲ | 3.08 | 23,400 | 23,400 | 23,000 | 2,350 | 54,990,000 |
| 16/01/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 20 | 454,000 |
| 13/01/2012 | 22,700 | 0.70 ▲ | 3.18 | 22,700 | 23,000 | 22,300 | 39,780 | 903,006,000 |
| 12/01/2012 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,510 | 33,220,000 |
| 11/01/2012 | 22,000 | 0.40 ▲ | 1.85 | 22,000 | 22,600 | 21,800 | 12,560 | 276,320,000 |
| 10/01/2012 | 21,600 | -0.60 ▼ | -2.70 | 22,800 | 22,800 | 21,400 | 3,510 | 75,816,000 |
| 09/01/2012 | 22,200 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,000 | 1,130 | 25,086,000 |
| 06/01/2012 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
| 05/01/2012 | 22,200 | -0.30 ▼ | -1.33 | 23,000 | 23,000 | 22,200 | 210 | 4,662,000 |
| 04/01/2012 | 22,500 | 0.40 ▲ | 1.81 | 22,900 | 22,900 | 22,200 | 1,420 | 31,950,000 |
| 03/01/2012 | 22,100 | -0.20 ▼ | -0.90 | 23,000 | 23,000 | 22,100 | 1,010 | 22,321,000 |
| 30/12/2011 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,300 | 22,300 | 0 | 0 |
| 29/12/2011 | 22,300 | -0.70 ▼ | -3.04 | 22,500 | 22,500 | 22,300 | 1,550 | 34,565,000 |
| 28/12/2011 | 23,000 | 1.00 ▲ | 4.55 | 21,500 | 23,000 | 21,500 | 1,850 | 42,550,000 |
| 27/12/2011 | 22,000 | -0.20 ▼ | -0.90 | 22,900 | 22,900 | 22,000 | 160 | 3,520,000 |
| 26/12/2011 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 10 | 222,000 |
| 23/12/2011 | 22,200 | -0.60 ▼ | -2.63 | 23,000 | 23,000 | 22,200 | 1,230 | 27,306,000 |
| 22/12/2011 | 22,800 | -0.40 ▼ | -1.72 | 22,100 | 23,400 | 22,100 | 1,220 | 27,816,000 |
| 21/12/2011 | 23,200 | 0.30 ▲ | 1.31 | 23,400 | 23,400 | 23,200 | 1,010 | 23,432,000 |
| 20/12/2011 | 22,900 | 0.20 ▲ | 0.88 | 22,900 | 22,900 | 22,900 | 1,520 | 34,808,000 |
| 19/12/2011 | 22,700 | -0.20 ▼ | -0.87 | 23,000 | 23,000 | 22,700 | 360 | 8,172,000 |
| 16/12/2011 | 22,900 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,400 | 3,890 | 89,081,000 |
| 15/12/2011 | 22,900 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 22,900 | 1,300 | 29,770,000 |
| 14/12/2011 | 23,000 | -0.70 ▼ | -2.95 | 23,900 | 23,900 | 23,000 | 1,660 | 38,180,000 |
| 13/12/2011 | 23,700 | 0.20 ▲ | 0.85 | 24,000 | 24,000 | 23,000 | 920 | 21,804,000 |
| 12/12/2011 | 23,500 | -0.50 ▼ | -2.08 | 23,800 | 23,800 | 23,000 | 1,170 | 27,495,000 |
| 09/12/2011 | 24,000 | 0.30 ▲ | 1.27 | 24,000 | 24,200 | 23,500 | 1,190 | 28,560,000 |
| 08/12/2011 | 23,700 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,700 | 2,600 | 61,620,000 |
| 07/12/2011 | 23,800 | 0.70 ▲ | 3.03 | 24,200 | 24,200 | 23,400 | 5,470 | 130,186,000 |
| 06/12/2011 | 24,300 | 0.10 ▲ | 0.41 | 23,100 | 24,300 | 23,100 | 6,920 | 168,156,000 |
| 05/12/2011 | 24,200 | 0.10 ▲ | 0.41 | 24,000 | 24,200 | 24,000 | 2,750 | 66,550,000 |
| 02/12/2011 | 24,100 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,100 | 510 | 12,291,000 |
| 01/12/2011 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 0 | 0 |
| 30/11/2011 | 24,100 | 0.10 ▲ | 0.42 | 24,300 | 24,300 | 24,000 | 80 | 1,928,000 |
| 29/11/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,000 | 1,320 | 31,680,000 |
| 28/11/2011 | 24,000 | 0.00 ■■ | 0.00 | 23,500 | 24,000 | 23,500 | 320 | 7,680,000 |
| 25/11/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,700 | 24,700 | 24,000 | 1,430 | 34,320,000 |
| 24/11/2011 | 24,000 | 0.20 ▲ | 0.84 | 24,000 | 24,000 | 24,000 | 1,080 | 25,920,000 |
| 23/11/2011 | 23,800 | 1.10 ▲ | 4.85 | 23,800 | 23,800 | 23,800 | 4,570 | 108,766,000 |
| 22/11/2011 | 22,700 | -1.10 ▼ | -4.62 | 23,900 | 23,900 | 22,700 | 4,500 | 102,150,000 |
| 21/11/2011 | 23,800 | 1.00 ▲ | 4.39 | 23,900 | 23,900 | 23,500 | 1,640 | 39,032,000 |
| 18/11/2011 | 22,800 | -0.90 ▼ | -3.80 | 23,600 | 23,600 | 22,800 | 15,500 | 353,400,000 |
| 17/11/2011 | 23,700 | -0.30 ▼ | -1.25 | 24,000 | 24,000 | 23,600 | 3,090 | 73,233,000 |
| 16/11/2011 | 24,000 | 0.30 ▲ | 1.27 | 24,000 | 24,000 | 24,000 | 310 | 7,440,000 |
| 15/11/2011 | 23,700 | -0.30 ▼ | -1.25 | 24,000 | 24,000 | 23,700 | 2,010 | 47,637,000 |
| 14/11/2011 | 24,000 | 0.00 ■■ | 0.00 | 23,900 | 24,000 | 23,900 | 1,350 | 32,400,000 |
| 11/11/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 550 | 13,200,000 |
| 10/11/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,700 | 660 | 15,840,000 |
| 09/11/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1,170 | 28,080,000 |
| 08/11/2011 | 24,000 | 0.10 ▲ | 0.42 | 24,000 | 24,000 | 23,900 | 3,170 | 76,080,000 |
| 07/11/2011 | 23,900 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,900 | 1,230 | 29,397,000 |
| 04/11/2011 | 23,900 | -0.20 ▼ | -0.83 | 23,500 | 24,000 | 22,900 | 4,640 | 110,896,000 |
| 03/11/2011 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 600 | 14,460,000 |
| 02/11/2011 | 24,100 | -0.10 ▼ | -0.41 | 24,000 | 24,100 | 23,800 | 2,600 | 62,660,000 |
| 01/11/2011 | 24,200 | 0.00 ■■ | 0.00 | 24,100 | 24,200 | 24,000 | 8,600 | 208,120,000 |
| 31/10/2011 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 2,100 | 50,820,000 |
| 28/10/2011 | 24,200 | 0.10 ▲ | 0.41 | 24,000 | 24,200 | 24,000 | 1,580 | 38,236,000 |
| 27/10/2011 | 24,100 | 0.00 ■■ | 0.00 | 24,000 | 24,100 | 24,000 | 4,200 | 101,220,000 |
| 26/10/2011 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 4,510 | 108,691,000 |
| 25/10/2011 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,000 | 4,850 | 116,885,000 |
| 24/10/2011 | 24,100 | 0.00 ■■ | 0.00 | 23,800 | 24,900 | 23,800 | 3,500 | 84,350,000 |
| 21/10/2011 | 24,100 | 0.00 ■■ | 0.00 | 24,400 | 24,500 | 23,700 | 1,430 | 34,463,000 |
| 20/10/2011 | 24,100 | -0.10 ▼ | -0.41 | 23,700 | 24,100 | 23,700 | 2,000 | 48,200,000 |
| 19/10/2011 | 24,200 | 0.00 ■■ | 0.00 | 23,800 | 24,300 | 23,800 | 10,160 | 245,872,000 |
| 18/10/2011 | 24,200 | -0.60 ▼ | -2.42 | 24,500 | 24,500 | 24,200 | 9,090 | 219,978,000 |
| 17/10/2011 | 24,800 | 0.60 ▲ | 2.48 | 24,900 | 24,900 | 24,800 | 1,810 | 44,888,000 |
| 14/10/2011 | 24,200 | 0.10 ▲ | 0.41 | 25,200 | 25,200 | 24,100 | 10,070 | 243,694,000 |
| 13/10/2011 | 24,100 | -0.30 ▼ | -1.23 | 24,400 | 24,400 | 24,000 | 2,210 | 53,261,000 |
| 12/10/2011 | 24,400 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,300 | 5,960 | 145,424,000 |
| 11/10/2011 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,000 | 13,810 | 336,964,000 |
| 10/10/2011 | 24,400 | 0.20 ▲ | 0.83 | 24,400 | 24,400 | 24,400 | 400 | 9,760,000 |
| 07/10/2011 | 24,200 | 0.20 ▲ | 0.83 | 23,600 | 24,200 | 23,600 | 2,250 | 54,450,000 |
| 06/10/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 4,500 | 108,000,000 |
| 05/10/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1,100 | 26,400,000 |
| 04/10/2011 | 24,000 | -0.10 ▼ | -0.41 | 24,100 | 24,200 | 24,000 | 2,190 | 52,560,000 |
| 03/10/2011 | 24,100 | 0.10 ▲ | 0.42 | 24,000 | 24,400 | 24,000 | 100 | 2,410,000 |
| 30/09/2011 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,500 | 24,000 | 2,340 | 56,160,000 |
| 29/09/2011 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 23,900 | 5,950 | 143,990,000 |
| 28/09/2011 | 24,200 | 0.10 ▲ | 0.41 | 24,200 | 24,200 | 24,000 | 3,710 | 89,782,000 |
| 27/09/2011 | 24,100 | 0.10 ▲ | 0.42 | 24,100 | 24,500 | 24,000 | 6,100 | 147,010,000 |
| 26/09/2011 | 24,000 | -0.10 ▼ | -0.41 | 24,000 | 24,000 | 24,000 | 1,000 | 24,000,000 |
| 23/09/2011 | 24,100 | -0.10 ▼ | -0.41 | 24,000 | 24,100 | 24,000 | 11,440 | 275,704,000 |
| 22/09/2011 | 24,200 | 0.10 ▲ | 0.41 | 23,600 | 24,200 | 23,600 | 1,700 | 41,140,000 |
| 21/09/2011 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,000 | 3,000 | 72,300,000 |
| 20/09/2011 | 24,100 | -0.10 ▼ | -0.41 | 24,100 | 24,100 | 24,000 | 5,910 | 142,431,000 |
| 19/09/2011 | 24,200 | 0.20 ▲ | 0.83 | 24,200 | 24,200 | 23,800 | 10,240 | 247,808,000 |
| 16/09/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,800 | 8,840 | 212,160,000 |
| 15/09/2011 | 24,000 | 0.00 ■■ | 0.00 | 23,800 | 24,000 | 23,800 | 1,380 | 33,120,000 |
| 14/09/2011 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,200 | 24,000 | 6,520 | 156,480,000 |
| 13/09/2011 | 24,200 | 0.30 ▲ | 1.26 | 23,900 | 24,200 | 23,900 | 17,700 | 428,340,000 |
| 12/09/2011 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,900 | 6,000 | 143,400,000 |
| 09/09/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1,700 | 40,800,000 |
| 08/09/2011 | 24,000 | 0.20 ▲ | 0.84 | 24,000 | 24,900 | 23,900 | 13,540 | 324,960,000 |
| 07/09/2011 | 23,800 | -0.20 ▼ | -0.83 | 24,000 | 24,000 | 23,800 | 13,580 | 323,204,000 |
| 06/09/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 23,700 | 2,110 | 50,640,000 |
| 05/09/2011 | 24,000 | 0.10 ▲ | 0.42 | 24,300 | 24,300 | 24,000 | 2,100 | 50,400,000 |
| 01/09/2011 | 23,900 | 0.90 ▲ | 3.91 | 22,200 | 24,100 | 22,200 | 14,400 | 344,160,000 |
| 31/08/2011 | 23,000 | -0.40 ▼ | -1.71 | 22,300 | 23,300 | 22,300 | 6,800 | 156,400,000 |
| 30/08/2011 | 23,400 | 0.50 ▲ | 2.18 | 23,500 | 23,500 | 23,400 | 11,010 | 257,634,000 |
| 29/08/2011 | 22,900 | 0.10 ▲ | 0.44 | 22,500 | 22,900 | 22,500 | 11,190 | 256,251,000 |
| 26/08/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 3,100 | 70,680,000 |
| 25/08/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,500 | 22,800 | 22,000 | 2,910 | 66,348,000 |
| 24/08/2011 | 22,800 | -0.20 ▼ | -0.87 | 21,900 | 22,800 | 21,900 | 3,000 | 68,400,000 |
| 23/08/2011 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 2,400 | 55,200,000 |
| 22/08/2011 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,000 | 22,900 | 10,400 | 239,200,000 |
| 19/08/2011 | 22,900 | 0.40 ▲ | 1.78 | 22,800 | 22,900 | 22,000 | 1,800 | 41,220,000 |
| 18/08/2011 | 22,500 | 0.30 ▲ | 1.35 | 23,100 | 23,200 | 22,500 | 2,450 | 55,125,000 |
| 17/08/2011 | 22,200 | 0.20 ▲ | 0.91 | 22,200 | 22,200 | 22,200 | 700 | 15,540,000 |
| 16/08/2011 | 22,000 | 0.60 ▲ | 2.80 | 22,000 | 22,000 | 22,000 | 1,010 | 22,220,000 |
| 15/08/2011 | 21,400 | -1.10 ▼ | -4.89 | 22,200 | 22,200 | 21,400 | 550 | 11,770,000 |
| 12/08/2011 | 22,500 | 0.60 ▲ | 2.74 | 22,500 | 22,500 | 22,500 | 100 | 2,250,000 |
| 11/08/2011 | 21,900 | -0.10 ▼ | -0.45 | 21,500 | 21,900 | 21,500 | 4,500 | 98,550,000 |
| 10/08/2011 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,500 | 33,000,000 |
| 09/08/2011 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,000 | 780 | 17,160,000 |
| 08/08/2011 | 22,000 | 0.00 ■■ | 0.00 | 21,500 | 22,000 | 21,200 | 33,000 | 726,000,000 |
| 05/08/2011 | 22,000 | 0.00 ■■ | 0.00 | 21,900 | 22,000 | 21,900 | 6,000 | 132,000,000 |
| 04/08/2011 | 22,000 | -0.10 ▼ | -0.45 | 22,000 | 22,000 | 22,000 | 3,100 | 68,200,000 |
| 03/08/2011 | 22,100 | 0.10 ▲ | 0.45 | 22,100 | 22,100 | 22,100 | 2,500 | 55,250,000 |
| 02/08/2011 | 22,000 | -0.50 ▼ | -2.22 | 22,500 | 22,500 | 22,000 | 5,000 | 110,000,000 |
| 01/08/2011 | 22,500 | 0.60 ▲ | 2.74 | 22,600 | 22,600 | 22,500 | 3,500 | 78,750,000 |
| 29/07/2011 | 23,700 | -0.10 ▼ | -0.42 | 23,700 | 23,900 | 23,600 | 12,240 | 290,088,000 |
| 28/07/2011 | 23,800 | 0.20 ▲ | 0.85 | 23,900 | 24,000 | 23,600 | 8,980 | 213,724,000 |
| 27/07/2011 | 23,600 | 0.60 ▲ | 2.61 | 23,800 | 24,100 | 23,400 | 13,960 | 329,456,000 |
| 26/07/2011 | 23,000 | 0.90 ▲ | 4.07 | 22,100 | 23,000 | 22,000 | 3,720 | 85,560,000 |
| 25/07/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,000 | 3,230 | 71,383,000 |
| 22/07/2011 | 22,100 | 0.50 ▲ | 2.31 | 22,000 | 22,100 | 22,000 | 1,220 | 26,962,000 |
| 21/07/2011 | 21,600 | -0.40 ▼ | -1.82 | 22,500 | 22,500 | 21,600 | 170 | 3,672,000 |
| 20/07/2011 | 22,000 | 0.60 ▲ | 2.80 | 21,600 | 22,300 | 21,300 | 478 | 10,516,000 |
| 19/07/2011 | 21,400 | -0.10 ▼ | -0.47 | 22,500 | 22,500 | 21,400 | 6,850 | 146,590,000 |
| 18/07/2011 | 21,500 | -0.10 ▼ | -0.46 | 21,500 | 21,500 | 20,700 | 553 | 11,889,500 |
| 15/07/2011 | 21,600 | 0.00 ■■ | 0.00 | 21,500 | 22,100 | 21,500 | 4,780 | 103,248,000 |
| 14/07/2011 | 21,600 | 0.10 ▲ | 0.47 | 21,600 | 22,500 | 21,500 | 5,630 | 121,608,000 |
| 13/07/2011 | 21,500 | 0.30 ▲ | 1.42 | 21,700 | 21,800 | 21,500 | 1,800 | 38,700,000 |
| 12/07/2011 | 21,200 | 0.30 ▲ | 1.44 | 20,900 | 21,200 | 20,900 | 4,500 | 95,400,000 |
| 11/07/2011 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,900 | 3,000 | 62,700,000 |
| 08/07/2011 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 21,200 | 20,700 | 5,750 | 120,175,000 |
| 07/07/2011 | 20,900 | 0.20 ▲ | 0.97 | 21,100 | 21,100 | 20,900 | 510 | 10,659,000 |
| 06/07/2011 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 500 | 10,350,000 |
| 05/07/2011 | 20,700 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 20,600 | 11,660 | 241,362,000 |
| 04/07/2011 | 20,700 | 0.40 ▲ | 1.97 | 20,700 | 20,700 | 20,700 | 10 | 207,000 |
| 01/07/2011 | 20,300 | -0.20 ▼ | -0.98 | 20,300 | 20,300 | 20,200 | 2,940 | 59,682,000 |
| 30/06/2011 | 20,500 | -0.30 ▼ | -1.44 | 20,500 | 20,500 | 20,500 | 10,910 | 223,655,000 |
| 29/06/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 21,000 | 20,500 | 9,400 | 195,520,000 |
| 28/06/2011 | 20,800 | 0.00 ■■ | 0.00 | 20,700 | 20,800 | 20,600 | 7,400 | 153,920,000 |
| 27/06/2011 | 20,800 | 0.30 ▲ | 1.46 | 20,500 | 20,800 | 20,300 | 15,200 | 316,160,000 |
| 24/06/2011 | 20,500 | 0.10 ▲ | 0.49 | 20,500 | 20,500 | 20,400 | 9,600 | 196,800,000 |
| 23/06/2011 | 20,400 | 0.10 ▲ | 0.49 | 20,300 | 20,600 | 20,000 | 37,360 | 762,144,000 |
| 22/06/2011 | 20,300 | 0.10 ▲ | 0.50 | 20,600 | 20,600 | 20,200 | 6,900 | 140,070,000 |
| 21/06/2011 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,000 | 24,400 | 492,880,000 |
| 20/06/2011 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,200 | 20,000 | 9,090 | 182,709,000 |
| 17/06/2011 | 20,200 | 0.10 ▲ | 0.50 | 19,800 | 20,300 | 19,800 | 12,000 | 242,400,000 |
| 16/06/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 20,000 | 4,490 | 90,249,000 |
| 15/06/2011 | 20,100 | 0.00 ■■ | 0.00 | 19,900 | 20,100 | 19,900 | 2,350 | 47,235,000 |
| 14/06/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,100 | 4,620 | 92,862,000 |
| 13/06/2011 | 20,100 | 0.10 ▲ | 0.50 | 20,100 | 20,100 | 19,800 | 7,190 | 144,519,000 |
| 10/06/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 19,800 | 6,710 | 134,200,000 |
| 09/06/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,800 | 22,490 | 449,800,000 |
| 08/06/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,700 | 22,500 | 450,000,000 |
| 07/06/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,000 | 6,930 | 138,600,000 |
| 06/06/2011 | 20,000 | 0.10 ▲ | 0.50 | 19,800 | 20,000 | 19,800 | 440 | 8,800,000 |
| 03/06/2011 | 19,900 | -0.30 ▼ | -1.49 | 20,300 | 20,300 | 19,900 | 38,000 | 756,200,000 |
| 02/06/2011 | 20,200 | 0.20 ▲ | 1.00 | 20,000 | 20,300 | 20,000 | 17,980 | 363,196,000 |
| 01/06/2011 | 20,000 | 0.00 ■■ | 0.00 | 19,600 | 20,000 | 19,600 | 2,900 | 58,000,000 |
| 31/05/2011 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 20,000 | 19,800 | 4,610 | 92,200,000 |
| 30/05/2011 | 19,900 | 0.10 ▲ | 0.51 | 20,000 | 20,000 | 19,800 | 12,000 | 238,800,000 |
| 27/05/2011 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,700 | 11,000 | 217,800,000 |
| 26/05/2011 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,500 | 21,450 | 424,710,000 |
| 25/05/2011 | 19,800 | -0.10 ▼ | -0.50 | 19,500 | 19,900 | 19,500 | 14,580 | 288,684,000 |
| 24/05/2011 | 19,900 | -0.20 ▼ | -1.00 | 20,100 | 20,100 | 19,600 | 55,700 | 1,108,430,000 |
| 23/05/2011 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,200 | 20,100 | 15,300 | 307,530,000 |
| 20/05/2011 | 20,200 | 0.00 ■■ | 0.00 | 20,000 | 20,300 | 20,000 | 14,950 | 301,990,000 |
| 19/05/2011 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,100 | 29,700 | 599,940,000 |
| 18/05/2011 | 20,200 | -0.20 ▼ | -0.98 | 20,200 | 20,300 | 20,200 | 13,170 | 266,034,000 |
| 17/05/2011 | 20,400 | 0.00 ■■ | 0.00 | 20,300 | 20,400 | 20,300 | 11,440 | 233,376,000 |
| 16/05/2011 | 20,400 | 0.10 ▲ | 0.49 | 20,300 | 20,500 | 20,300 | 11,750 | 239,700,000 |
| 13/05/2011 | 20,300 | 0.10 ▲ | 0.50 | 20,200 | 20,500 | 20,200 | 39,540 | 802,662,000 |
| 12/05/2011 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,100 | 9,110 | 184,022,000 |
| 11/05/2011 | 20,100 | 0.20 ▲ | 1.01 | 20,000 | 20,100 | 19,900 | 12,900 | 259,290,000 |
| 10/05/2011 | 19,900 | 0.00 ■■ | 0.00 | 19,800 | 19,900 | 19,800 | 35,500 | 706,450,000 |
| 09/05/2011 | 19,900 | 0.10 ▲ | 0.51 | 19,800 | 19,900 | 19,800 | 1,510 | 30,049,000 |
| 06/05/2011 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,700 | 2,710 | 53,658,000 |
| 05/05/2011 | 19,800 | 0.00 ■■ | 0.00 | 19,600 | 19,800 | 19,600 | 7,060 | 139,788,000 |
| 04/05/2011 | 19,800 | -0.10 ▼ | -0.50 | 20,300 | 20,300 | 19,800 | 6,100 | 120,780,000 |
| 29/04/2011 | 19,900 | 0.10 ▲ | 0.51 | 19,700 | 19,900 | 19,700 | 13,300 | 264,670,000 |
| 28/04/2011 | 19,800 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,800 | 14,620 | 289,476,000 |
| 27/04/2011 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 8,000 | 158,400,000 |
| 26/04/2011 | 19,800 | -0.10 ▼ | -0.50 | 20,200 | 20,200 | 19,800 | 4,500 | 89,100,000 |
| 25/04/2011 | 19,900 | 0.30 ▲ | 1.53 | 20,000 | 20,000 | 19,900 | 25,810 | 513,619,000 |
| 22/04/2011 | 19,600 | -0.30 ▼ | -1.51 | 19,900 | 20,000 | 19,600 | 41,380 | 811,048,000 |
| 21/04/2011 | 19,900 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,800 | 33,710 | 670,829,000 |
| 20/04/2011 | 19,900 | -0.10 ▼ | -0.50 | 19,900 | 20,000 | 19,800 | 39,400 | 784,060,000 |
| 19/04/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 8,570 | 171,400,000 |
| 18/04/2011 | 20,000 | -0.10 ▼ | -0.50 | 19,900 | 20,000 | 19,900 | 2,460 | 49,200,000 |
| 15/04/2011 | 20,100 | -0.20 ▼ | -0.99 | 20,200 | 20,200 | 20,100 | 7,100 | 142,710,000 |
| 14/04/2011 | 20,300 | 0.30 ▲ | 1.50 | 20,000 | 20,300 | 20,000 | 10,210 | 207,263,000 |
| 13/04/2011 | 20,000 | -0.50 ▼ | -2.44 | 20,500 | 20,500 | 20,000 | 13,360 | 267,200,000 |
| 08/04/2011 | 20,500 | -0.20 ▼ | -0.97 | 20,600 | 20,600 | 20,500 | 8,000 | 164,000,000 |
| 07/04/2011 | 20,700 | 0.30 ▲ | 1.47 | 21,000 | 21,000 | 20,000 | 26,430 | 547,101,000 |
| 06/04/2011 | 20,400 | 0.20 ▲ | 0.99 | 20,200 | 20,400 | 20,200 | 24,000 | 489,600,000 |
| 05/04/2011 | 20,200 | 0.20 ▲ | 1.00 | 20,200 | 20,200 | 20,200 | 10 | 202,000 |
| 04/04/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 34,690 | 693,800,000 |
| 01/04/2011 | 20,000 | 0.00 ■■ | 0.00 | 19,800 | 20,000 | 19,700 | 10,410 | 208,200,000 |
| 31/03/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 27,530 | 550,600,000 |
| 30/03/2011 | 20,000 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,900 | 12,100 | 242,000,000 |
| 29/03/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,000 | 9,600 | 192,960,000 |
| 28/03/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 19,800 | 12,050 | 242,205,000 |
| 25/03/2011 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,100 | 20,000 | 26,850 | 539,685,000 |
| 24/03/2011 | 20,000 | 0.40 ▲ | 2.04 | 19,500 | 20,500 | 19,500 | 8,260 | 165,200,000 |
| 23/03/2011 | 19,600 | -0.40 ▼ | -2.00 | 20,200 | 20,200 | 19,500 | 20,600 | 403,760,000 |
| 22/03/2011 | 20,000 | -0.10 ▼ | -0.50 | 19,600 | 20,100 | 19,600 | 2,100 | 42,000,000 |
| 21/03/2011 | 20,100 | 0.50 ▲ | 2.55 | 19,400 | 20,200 | 19,400 | 6,430 | 129,243,000 |
| 18/03/2011 | 19,600 | 0.00 ■■ | 0.00 | 19,400 | 19,600 | 19,400 | 22,330 | 437,668,000 |
| 17/03/2011 | 19,600 | -0.20 ▼ | -1.01 | 20,200 | 20,200 | 19,500 | 18,930 | 371,028,000 |
| 16/03/2011 | 19,800 | 0.00 ■■ | 0.00 | 19,200 | 19,800 | 19,200 | 20,900 | 413,820,000 |
| 15/03/2011 | 19,800 | 0.10 ▲ | 0.51 | 19,900 | 19,900 | 19,700 | 8,940 | 177,012,000 |
| 14/03/2011 | 19,700 | -0.10 ▼ | -0.51 | 19,800 | 20,200 | 19,400 | 9,010 | 177,497,000 |
| 11/03/2011 | 19,800 | 0.10 ▲ | 0.51 | 19,700 | 20,200 | 19,700 | 13,370 | 264,726,000 |
| 10/03/2011 | 19,700 | 0.20 ▲ | 1.03 | 19,000 | 19,700 | 19,000 | 14,200 | 279,740,000 |
| 09/03/2011 | 19,500 | -0.20 ▼ | -1.02 | 19,100 | 19,700 | 19,100 | 14,200 | 276,900,000 |
| 08/03/2011 | 19,700 | -0.40 ▼ | -1.99 | 19,900 | 19,900 | 19,600 | 19,890 | 391,833,000 |
| 07/03/2011 | 20,100 | -0.20 ▼ | -0.99 | 19,800 | 20,300 | 19,800 | 12,240 | 246,024,000 |
| 04/03/2011 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,100 | 1,990 | 40,397,000 |
| 03/03/2011 | 20,300 | -0.70 ▼ | -3.33 | 20,400 | 20,500 | 20,200 | 24,510 | 497,553,000 |
| 02/03/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,700 | 21,700 | 20,300 | 14,490 | 304,290,000 |
| 01/03/2011 | 23,000 | -0.20 ▼ | -0.86 | 23,300 | 23,300 | 22,900 | 25,320 | 582,360,000 |
| 28/02/2011 | 23,200 | 0.50 ▲ | 2.20 | 23,300 | 23,300 | 22,900 | 44,970 | 1,043,304,000 |
| 25/02/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,800 | 22,900 | 22,700 | 28,050 | 636,735,000 |
| 24/02/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,800 | 22,300 | 7,550 | 171,385,000 |
| 23/02/2011 | 22,700 | 0.30 ▲ | 1.34 | 22,600 | 23,000 | 22,600 | 26,630 | 604,501,000 |
| 22/02/2011 | 22,400 | 0.00 ■■ | 0.00 | 21,700 | 22,600 | 21,700 | 20,960 | 469,504,000 |
| 21/02/2011 | 22,400 | -0.40 ▼ | -1.75 | 22,900 | 22,900 | 22,000 | 19,100 | 427,840,000 |
| 18/02/2011 | 22,800 | 0.10 ▲ | 0.44 | 23,000 | 23,000 | 22,500 | 38,010 | 866,628,000 |
| 17/02/2011 | 22,700 | 0.10 ▲ | 0.44 | 22,300 | 22,700 | 22,300 | 3,110 | 70,597,000 |
| 16/02/2011 | 22,600 | -0.20 ▼ | -0.88 | 22,700 | 22,700 | 22,600 | 4,720 | 106,672,000 |
| 15/02/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,800 | 3,000 | 68,400,000 |
| 14/02/2011 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,900 | 22,700 | 17,010 | 387,828,000 |
| 11/02/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,400 | 9,890 | 224,503,000 |
| 10/02/2011 | 22,700 | -0.30 ▼ | -1.30 | 22,200 | 22,700 | 22,000 | 10,380 | 235,626,000 |
| 09/02/2011 | 23,000 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 22,000 | 7,920 | 182,160,000 |
| 08/02/2011 | 23,000 | 0.20 ▲ | 0.88 | 23,600 | 23,600 | 21,800 | 2,990 | 68,770,000 |
| 28/01/2011 | 22,800 | -0.30 ▼ | -1.30 | 23,100 | 23,300 | 22,800 | 37,280 | 849,984,000 |
| 27/01/2011 | 23,100 | 0.60 ▲ | 2.67 | 21,800 | 23,200 | 21,800 | 7,040 | 162,624,000 |
| 26/01/2011 | 22,500 | 0.30 ▲ | 1.35 | 22,200 | 22,500 | 22,200 | 16,310 | 366,975,000 |
| 25/01/2011 | 22,200 | -0.80 ▼ | -3.48 | 22,700 | 22,700 | 22,200 | 9,560 | 212,232,000 |
| 24/01/2011 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,000 | 22,800 | 7,160 | 164,680,000 |
| 21/01/2011 | 22,900 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,800 | 14,320 | 327,928,000 |
| 20/01/2011 | 22,900 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 22,900 | 15,200 | 348,080,000 |
| 19/01/2011 | 22,900 | -0.20 ▼ | -0.87 | 23,400 | 23,900 | 22,900 | 54,940 | 1,258,126,000 |
| 18/01/2011 | 23,100 | -0.10 ▼ | -0.43 | 23,800 | 23,800 | 23,100 | 9,210 | 212,751,000 |
| 17/01/2011 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,900 | 23,000 | 24,030 | 557,496,000 |
| 14/01/2011 | 23,300 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,200 | 11,030 | 256,999,000 |
| 13/01/2011 | 23,300 | -0.20 ▼ | -0.85 | 23,600 | 23,600 | 23,200 | 34,330 | 799,889,000 |
| 12/01/2011 | 23,500 | 0.50 ▲ | 2.17 | 23,400 | 23,500 | 22,500 | 2,900 | 68,150,000 |
| 11/01/2011 | 23,000 | -0.20 ▼ | -0.86 | 23,300 | 23,300 | 22,900 | 6,010 | 138,230,000 |
| 10/01/2011 | 23,200 | -0.10 ▼ | -0.43 | 23,400 | 23,400 | 23,200 | 32,610 | 756,552,000 |
| 07/01/2011 | 23,300 | -0.10 ▼ | -0.43 | 23,400 | 23,500 | 23,300 | 22,700 | 528,910,000 |
| 06/01/2011 | 23,400 | 0.00 ■■ | 0.00 | 23,000 | 23,400 | 23,000 | 14,260 | 333,684,000 |
| 05/01/2011 | 23,400 | -0.20 ▼ | -0.85 | 23,500 | 23,600 | 23,300 | 40,000 | 936,000,000 |
| 04/01/2011 | 23,600 | -0.10 ▼ | -0.42 | 23,900 | 23,900 | 23,500 | 10,500 | 247,800,000 |
| 31/12/2010 | 23,700 | -0.10 ▼ | -0.42 | 23,700 | 23,900 | 23,500 | 44,510 | 1,054,887,000 |
| 30/12/2010 | 23,800 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,700 | 21,370 | 508,606,000 |
| 29/12/2010 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 24,000 | 23,500 | 16,300 | 387,940,000 |
| 28/12/2010 | 23,800 | 0.30 ▲ | 1.28 | 23,600 | 24,000 | 23,000 | 17,800 | 423,640,000 |
| 27/12/2010 | 23,500 | 0.00 ■■ | 0.00 | 23,600 | 24,000 | 23,500 | 7,240 | 170,140,000 |
| 24/12/2010 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 22,600 | 15,100 | 354,850,000 |
| 23/12/2010 | 23,500 | -0.20 ▼ | -0.84 | 23,700 | 23,700 | 23,000 | 27,950 | 656,825,000 |
| 22/12/2010 | 23,700 | -0.20 ▼ | -0.84 | 23,700 | 23,700 | 23,600 | 40,470 | 959,139,000 |
| 21/12/2010 | 23,900 | 0.10 ▲ | 0.42 | 24,000 | 24,000 | 23,600 | 37,040 | 885,256,000 |
| 20/12/2010 | 23,800 | -0.10 ▼ | -0.42 | 23,900 | 24,100 | 23,800 | 44,330 | 1,055,054,000 |
| 17/12/2010 | 23,900 | 0.20 ▲ | 0.84 | 23,400 | 23,900 | 23,400 | 20,550 | 491,145,000 |
| 16/12/2010 | 23,700 | -0.10 ▼ | -0.42 | 23,500 | 23,700 | 23,500 | 35,580 | 843,246,000 |
| 15/12/2010 | 23,800 | 0.10 ▲ | 0.42 | 24,100 | 24,100 | 23,500 | 23,700 | 564,060,000 |
| 14/12/2010 | 23,700 | -0.50 ▼ | -2.07 | 24,600 | 24,600 | 23,600 | 51,200 | 1,213,440,000 |
| 13/12/2010 | 24,200 | 0.30 ▲ | 1.26 | 24,400 | 24,400 | 24,000 | 87,490 | 2,117,258,000 |
| 10/12/2010 | 23,900 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,800 | 8,070 | 192,873,000 |
| 09/12/2010 | 23,900 | 0.40 ▲ | 1.70 | 23,300 | 23,900 | 23,300 | 31,850 | 761,215,000 |
| 08/12/2010 | 23,500 | -0.30 ▼ | -1.26 | 24,000 | 24,000 | 23,500 | 23,360 | 548,960,000 |
| 07/12/2010 | 23,800 | -0.90 ▼ | -3.64 | 24,000 | 24,200 | 23,800 | 52,220 | 1,242,836,000 |
| 06/12/2010 | 24,700 | -0.20 ▼ | -0.80 | 24,900 | 25,000 | 24,000 | 60,240 | 1,487,928,000 |
| 03/12/2010 | 24,900 | 0.60 ▲ | 2.47 | 24,300 | 25,000 | 24,300 | 42,780 | 1,065,222,000 |
| 02/12/2010 | 24,300 | 0.30 ▲ | 1.25 | 23,700 | 24,300 | 23,700 | 21,840 | 530,712,000 |
| 01/12/2010 | 24,000 | 0.00 ■■ | 0.00 | 23,500 | 24,000 | 23,500 | 25,610 | 614,640,000 |
| 30/11/2010 | 24,000 | 0.00 ■■ | 0.00 | 23,600 | 24,200 | 23,600 | 26,460 | 635,040,000 |
| 29/11/2010 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,500 | 26,010 | 624,240,000 |
| 26/11/2010 | 24,000 | 0.20 ▲ | 0.84 | 24,000 | 24,000 | 24,000 | 4,200 | 100,800,000 |
| 25/11/2010 | 23,800 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,800 | 8,280 | 197,064,000 |
| 24/11/2010 | 23,800 | -0.20 ▼ | -0.83 | 23,900 | 23,900 | 23,800 | 10,900 | 259,420,000 |
| 23/11/2010 | 24,000 | 0.10 ▲ | 0.42 | 23,800 | 24,000 | 23,700 | 10,200 | 244,800,000 |
| 22/11/2010 | 23,900 | -0.10 ▼ | -0.42 | 23,700 | 23,900 | 23,400 | 11,500 | 274,850,000 |
| 19/11/2010 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,800 | 14,100 | 338,400,000 |
| 18/11/2010 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,100 | 23,900 | 19,970 | 479,280,000 |
| 17/11/2010 | 24,000 | 0.10 ▲ | 0.42 | 24,000 | 24,000 | 23,800 | 13,330 | 319,920,000 |
| 16/11/2010 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,200 | 27,730 | 662,747,000 |
| 15/11/2010 | 24,000 | -0.10 ▼ | -0.41 | 23,900 | 24,200 | 23,900 | 13,520 | 324,480,000 |
| 12/11/2010 | 24,100 | -0.10 ▼ | -0.41 | 23,900 | 24,200 | 23,700 | 34,230 | 824,943,000 |
| 11/11/2010 | 24,200 | -0.20 ▼ | -0.82 | 24,400 | 24,400 | 24,000 | 11,690 | 282,898,000 |
| 10/11/2010 | 24,400 | 0.20 ▲ | 0.83 | 24,000 | 24,500 | 24,000 | 32,110 | 783,484,000 |
| 09/11/2010 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 23,800 | 38,500 | 931,700,000 |
| 08/11/2010 | 24,200 | -0.10 ▼ | -0.41 | 24,400 | 24,800 | 24,200 | 53,400 | 1,292,280,000 |
| 05/11/2010 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,400 | 24,300 | 28,930 | 702,999,000 |
| 04/11/2010 | 24,400 | 0.10 ▲ | 0.41 | 24,500 | 24,500 | 24,400 | 23,900 | 583,160,000 |
| 03/11/2010 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,400 | 24,200 | 18,120 | 440,316,000 |
| 02/11/2010 | 24,400 | -0.20 ▼ | -0.81 | 24,500 | 24,600 | 24,300 | 49,650 | 1,211,460,000 |
| 01/11/2010 | 24,600 | 0.10 ▲ | 0.41 | 24,500 | 24,600 | 24,300 | 35,460 | 872,316,000 |
| 29/10/2010 | 24,500 | -0.20 ▼ | -0.81 | 24,700 | 24,800 | 24,500 | 18,150 | 444,675,000 |
| 28/10/2010 | 24,700 | -0.10 ▼ | -0.40 | 24,500 | 24,700 | 24,500 | 44,600 | 1,101,620,000 |
| 27/10/2010 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 24,700 | 15,560 | 385,888,000 |
| 26/10/2010 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,100 | 24,700 | 31,890 | 794,061,000 |
| 25/10/2010 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,700 | 27,720 | 690,228,000 |
| 22/10/2010 | 24,900 | 0.00 ■■ | 0.00 | 24,400 | 25,000 | 24,400 | 36,100 | 898,890,000 |
| 21/10/2010 | 24,900 | 0.30 ▲ | 1.22 | 25,000 | 25,000 | 24,300 | 31,700 | 789,330,000 |
| 20/10/2010 | 24,600 | -0.40 ▼ | -1.60 | 24,600 | 24,800 | 24,400 | 48,150 | 1,184,490,000 |
| 19/10/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 24,600 | 51,190 | 1,279,750,000 |
| 18/10/2010 | 25,000 | 0.00 ■■ | 0.00 | 24,900 | 25,200 | 24,900 | 51,610 | 1,290,250,000 |
| 15/10/2010 | 25,000 | 0.20 ▲ | 0.81 | 25,000 | 25,000 | 24,500 | 56,340 | 1,408,500,000 |
| 14/10/2010 | 24,800 | -0.20 ▼ | -0.80 | 25,000 | 25,100 | 24,800 | 37,040 | 918,592,000 |
| 13/10/2010 | 25,000 | -0.10 ▼ | -0.40 | 24,900 | 25,000 | 24,800 | 17,780 | 444,500,000 |
| 12/10/2010 | 25,100 | -0.40 ▼ | -1.57 | 25,500 | 25,500 | 24,900 | 24,150 | 606,165,000 |
| 11/10/2010 | 25,500 | 0.60 ▲ | 2.41 | 24,900 | 25,500 | 24,700 | 78,090 | 1,991,295,000 |
| 08/10/2010 | 24,900 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 24,800 | 18,810 | 468,369,000 |
| 07/10/2010 | 24,800 | -0.10 ▼ | -0.40 | 25,400 | 25,400 | 24,800 | 55,030 | 1,364,744,000 |
| 06/10/2010 | 24,900 | 1.10 ▲ | 4.62 | 24,100 | 24,900 | 24,100 | 140,370 | 3,495,213,000 |
| 05/10/2010 | 23,800 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,600 | 59,000 | 1,404,200,000 |
| 04/10/2010 | 23,800 | -0.30 ▼ | -1.24 | 23,900 | 24,100 | 23,800 | 35,960 | 855,848,000 |
| 01/10/2010 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,200 | 24,100 | 47,380 | 1,141,858,000 |
| 30/09/2010 | 24,100 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 24,000 | 88,560 | 2,134,296,000 |
| 29/09/2010 | 24,100 | 0.20 ▲ | 0.84 | 24,000 | 24,300 | 23,900 | 46,230 | 1,114,143,000 |
| 28/09/2010 | 23,900 | 0.00 ■■ | 0.00 | 24,000 | 24,400 | 23,900 | 52,700 | 1,259,530,000 |
| 27/09/2010 | 23,900 | -0.10 ▼ | -0.42 | 24,900 | 24,900 | 23,800 | 64,950 | 1,552,305,000 |
| 24/09/2010 | 24,000 | 0.40 ▲ | 1.69 | 24,200 | 24,200 | 23,800 | 53,180 | 1,276,320,000 |
| 23/09/2010 | 23,600 | -0.70 ▼ | -2.88 | 24,300 | 24,300 | 23,600 | 55,380 | 1,306,968,000 |
| 22/09/2010 | 24,300 | -0.50 ▼ | -2.02 | 25,000 | 25,000 | 24,300 | 9,800 | 238,140,000 |
| 21/09/2010 | 24,800 | -0.20 ▼ | -0.80 | 24,800 | 24,900 | 24,800 | 10,000 | 248,000,000 |
| 20/09/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,000 | 8,320 | 208,000,000 |
| 17/09/2010 | 25,000 | 0.40 ▲ | 1.63 | 25,200 | 25,200 | 24,700 | 16,760 | 419,000,000 |
| 16/09/2010 | 24,600 | 0.10 ▲ | 0.41 | 24,000 | 24,700 | 24,000 | 9,410 | 231,486,000 |
| 15/09/2010 | 24,500 | -0.20 ▼ | -0.81 | 24,700 | 24,700 | 24,400 | 13,590 | 332,955,000 |
| 14/09/2010 | 24,700 | 0.70 ▲ | 2.92 | 24,000 | 24,900 | 24,000 | 15,570 | 384,579,000 |
| 13/09/2010 | 24,000 | -0.40 ▼ | -1.64 | 24,000 | 24,900 | 23,700 | 13,600 | 326,400,000 |
| 10/09/2010 | 24,400 | -0.60 ▼ | -2.40 | 25,000 | 25,200 | 24,400 | 21,910 | 534,604,000 |
| 09/09/2010 | 25,000 | 0.80 ▲ | 3.31 | 24,200 | 25,100 | 24,200 | 15,010 | 375,250,000 |
| 08/09/2010 | 24,200 | -1.00 ▼ | -3.97 | 25,200 | 25,200 | 24,000 | 33,650 | 814,330,000 |
| 07/09/2010 | 25,200 | -0.10 ▼ | -0.40 | 25,800 | 25,800 | 25,200 | 36,260 | 913,752,000 |
| 06/09/2010 | 25,300 | 1.20 ▲ | 4.98 | 25,300 | 25,300 | 25,200 | 42,490 | 1,074,997,000 |
| 01/09/2010 | 24,100 | -0.10 ▼ | -0.41 | 24,000 | 24,900 | 24,000 | 16,700 | 402,470,000 |
| 31/08/2010 | 24,200 | 1.00 ▲ | 4.31 | 24,200 | 24,300 | 23,600 | 37,930 | 917,906,000 |
| 30/08/2010 | 24,200 | 1.10 ▲ | 4.76 | 23,900 | 24,200 | 23,900 | 96,330 | 2,331,186,000 |
| 27/08/2010 | 23,100 | -0.60 ▼ | -2.53 | 23,100 | 24,000 | 23,000 | 104,450 | 2,412,795,000 |
| 26/08/2010 | 23,700 | -0.70 ▼ | -2.87 | 24,200 | 24,700 | 23,600 | 135,060 | 3,200,922,000 |
| 25/08/2010 | 24,400 | -0.60 ▼ | -2.40 | 25,000 | 25,000 | 24,200 | 66,550 | 1,623,820,000 |
| 24/08/2010 | 25,000 | -0.60 ▼ | -2.34 | 25,500 | 25,500 | 24,800 | 262,430 | 6,560,750,000 |
| 23/08/2010 | 25,600 | -0.10 ▼ | -0.39 | 26,400 | 26,400 | 25,600 | 51,570 | 1,320,192,000 |
| 20/08/2010 | 25,700 | -0.40 ▼ | -1.53 | 26,100 | 26,100 | 25,600 | 17,870 | 459,259,000 |
| 19/08/2010 | 26,100 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,000 | 41,680 | 1,087,848,000 |
| 18/08/2010 | 26,100 | -0.80 ▼ | -2.97 | 27,200 | 27,200 | 26,000 | 72,260 | 1,885,986,000 |
| 17/08/2010 | 26,900 | 0.00 ■■ | 0.00 | 26,800 | 26,900 | 26,200 | 47,770 | 1,285,013,000 |
| 16/08/2010 | 26,900 | 0.90 ▲ | 3.46 | 26,200 | 26,900 | 26,000 | 124,990 | 3,362,231,000 |
| 13/08/2010 | 26,000 | -0.60 ▼ | -2.26 | 26,600 | 27,000 | 25,900 | 66,400 | 1,726,400,000 |
| 12/08/2010 | 26,600 | -1.40 ▼ | -5.00 | 28,000 | 28,000 | 26,600 | 73,690 | 1,960,154,000 |
| 11/08/2010 | 28,000 | 0.40 ▲ | 1.45 | 28,700 | 28,900 | 27,600 | 28,260 | 791,280,000 |
| 10/08/2010 | 27,600 | -1.40 ▼ | -4.83 | 28,200 | 28,200 | 27,600 | 40,990 | 1,131,324,000 |
| 09/08/2010 | 29,000 | -0.30 ▼ | -1.02 | 29,300 | 29,300 | 29,000 | 7,190 | 208,510,000 |
| 06/08/2010 | 29,300 | -0.60 ▼ | -2.01 | 30,000 | 30,000 | 29,300 | 4,920 | 144,156,000 |
| 05/08/2010 | 29,900 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,500 | 19,010 | 568,399,000 |
| 04/08/2010 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,700 | 27,700 | 828,230,000 |
| 03/08/2010 | 29,900 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 29,900 | 9,710 | 290,329,000 |
| 02/08/2010 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,200 | 30,000 | 31,800 | 954,000,000 |
| 30/07/2010 | 30,000 | -0.10 ▼ | -0.33 | 30,300 | 30,300 | 30,000 | 31,250 | 937,500,000 |
| 29/07/2010 | 30,100 | -0.20 ▼ | -0.66 | 30,500 | 30,500 | 30,000 | 5,200 | 156,520,000 |
| 28/07/2010 | 30,300 | -0.20 ▼ | -0.66 | 30,500 | 30,600 | 30,000 | 16,740 | 507,222,000 |
| 27/07/2010 | 30,500 | -0.10 ▼ | -0.33 | 31,000 | 31,000 | 30,100 | 7,510 | 229,055,000 |
| 26/07/2010 | 30,600 | -0.20 ▼ | -0.65 | 30,700 | 30,700 | 30,600 | 6,950 | 212,670,000 |
| 23/07/2010 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,000 | 30,800 | 26,740 | 823,592,000 |
| 22/07/2010 | 31,000 | -0.40 ▼ | -1.27 | 30,900 | 31,000 | 30,900 | 10,840 | 336,040,000 |
| 21/07/2010 | 31,400 | -0.10 ▼ | -0.32 | 31,100 | 31,400 | 31,100 | 4,980 | 156,372,000 |
| 20/07/2010 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 31,500 | 31,400 | 7,330 | 230,895,000 |
| 19/07/2010 | 31,400 | 0.20 ▲ | 0.64 | 30,700 | 31,400 | 30,700 | 8,090 | 254,026,000 |
| 16/07/2010 | 31,200 | -0.30 ▼ | -0.95 | 31,000 | 31,500 | 31,000 | 16,750 | 522,600,000 |
| 15/07/2010 | 31,500 | 0.00 ■■ | 0.00 | 31,700 | 31,700 | 31,500 | 10,110 | 318,465,000 |
| 14/07/2010 | 31,500 | -0.10 ▼ | -0.32 | 32,000 | 32,000 | 31,100 | 34,310 | 1,080,765,000 |
| 13/07/2010 | 31,600 | 0.60 ▲ | 1.94 | 31,100 | 31,600 | 31,100 | 26,720 | 844,352,000 |
| 12/07/2010 | 31,000 | -0.10 ▼ | -0.32 | 31,600 | 31,600 | 31,000 | 9,340 | 289,540,000 |
| 09/07/2010 | 31,100 | -0.10 ▼ | -0.32 | 31,100 | 31,100 | 31,000 | 20,040 | 623,244,000 |
| 08/07/2010 | 31,200 | 0.50 ▲ | 1.63 | 30,700 | 31,200 | 30,700 | 31,470 | 981,864,000 |
| 07/07/2010 | 30,700 | 0.00 ■■ | 0.00 | 31,400 | 31,400 | 30,700 | 20,900 | 641,630,000 |
| 06/07/2010 | 30,700 | -0.70 ▼ | -2.23 | 31,400 | 31,400 | 30,700 | 10,240 | 314,368,000 |
| 05/07/2010 | 31,400 | -0.10 ▼ | -0.32 | 31,900 | 31,900 | 31,400 | 11,500 | 361,100,000 |
| 02/07/2010 | 31,500 | -0.10 ▼ | -0.32 | 31,700 | 31,700 | 31,400 | 15,800 | 497,700,000 |
| 01/07/2010 | 31,600 | -0.20 ▼ | -0.63 | 31,100 | 31,600 | 31,100 | 22,590 | 713,844,000 |
| 30/06/2010 | 31,800 | 0.00 ■■ | 0.00 | 31,100 | 31,800 | 31,100 | 34,470 | 1,096,146,000 |
| 29/06/2010 | 31,800 | 0.10 ▲ | 0.32 | 31,900 | 31,900 | 31,700 | 4,850 | 154,230,000 |
| 28/06/2010 | 31,700 | -0.20 ▼ | -0.63 | 31,900 | 32,000 | 31,500 | 23,020 | 729,734,000 |
| 25/06/2010 | 31,900 | 0.00 ■■ | 0.00 | 31,600 | 32,100 | 31,500 | 38,720 | 1,235,168,000 |
| 24/06/2010 | 31,900 | 0.40 ▲ | 1.27 | 31,400 | 32,000 | 31,400 | 26,490 | 845,031,000 |
| 23/06/2010 | 31,500 | -0.10 ▼ | -0.32 | 31,300 | 31,700 | 31,200 | 29,120 | 917,280,000 |
| 22/06/2010 | 31,600 | -0.60 ▼ | -1.86 | 32,200 | 32,200 | 31,600 | 8,490 | 268,284,000 |
| 21/06/2010 | 32,200 | -0.10 ▼ | -0.31 | 32,000 | 32,500 | 32,000 | 23,230 | 748,006,000 |
| 18/06/2010 | 32,300 | -0.10 ▼ | -0.31 | 32,400 | 32,600 | 32,300 | 27,470 | 887,281,000 |
| 17/06/2010 | 32,400 | 0.20 ▲ | 0.62 | 32,600 | 32,600 | 32,300 | 45,910 | 1,487,484,000 |
| 16/06/2010 | 32,200 | 0.50 ▲ | 1.58 | 31,800 | 32,300 | 31,800 | 66,880 | 2,153,536,000 |
| 15/06/2010 | 31,700 | 0.20 ▲ | 0.63 | 31,500 | 32,000 | 31,500 | 77,840 | 2,467,528,000 |
| 14/06/2010 | 31,500 | 0.20 ▲ | 0.64 | 31,600 | 32,200 | 31,500 | 96,300 | 3,033,450,000 |
| 11/06/2010 | 31,300 | 0.00 ■■ | 0.00 | 31,500 | 31,800 | 31,300 | 86,010 | 2,692,113,000 |
| 10/06/2010 | 31,300 | -0.20 ▼ | -0.63 | 31,200 | 31,700 | 31,200 | 33,720 | 1,055,436,000 |
| 09/06/2010 | 31,500 | -0.30 ▼ | -0.94 | 32,000 | 32,000 | 31,100 | 28,610 | 901,215,000 |
| 08/06/2010 | 31,800 | 0.60 ▲ | 1.92 | 32,700 | 32,700 | 31,200 | 30,200 | 960,360,000 |
| 07/06/2010 | 31,200 | -1.10 ▼ | -3.41 | 32,300 | 32,300 | 31,200 | 24,780 | 773,136,000 |
| 04/06/2010 | 32,300 | 0.00 ■■ | 0.00 | 32,800 | 32,800 | 32,100 | 18,850 | 608,855,000 |
| 03/06/2010 | 32,300 | 0.00 ■■ | 0.00 | 32,300 | 33,800 | 32,300 | 49,150 | 1,587,545,000 |
| 02/06/2010 | 32,300 | 0.30 ▲ | 0.94 | 32,000 | 32,300 | 31,500 | 34,360 | 1,109,828,000 |
| 01/06/2010 | 32,000 | 0.10 ▲ | 0.31 | 32,200 | 32,200 | 31,000 | 11,050 | 353,600,000 |
| 31/05/2010 | 31,900 | -0.50 ▼ | -1.54 | 32,000 | 32,400 | 31,700 | 21,840 | 696,696,000 |
| 28/05/2010 | 32,400 | 1.00 ▲ | 3.18 | 32,600 | 32,600 | 32,100 | 29,350 | 950,940,000 |
| 27/05/2010 | 31,400 | 0.00 ■■ | 0.00 | 31,100 | 31,500 | 31,000 | 40,490 | 1,271,386,000 |
| 26/05/2010 | 31,400 | 0.20 ▲ | 0.64 | 31,200 | 31,900 | 31,200 | 29,500 | 926,300,000 |
| 25/05/2010 | 31,200 | -0.80 ▼ | -2.50 | 32,000 | 32,500 | 31,100 | 41,250 | 1,287,000,000 |
| 24/05/2010 | 32,000 | 0.40 ▲ | 1.27 | 31,600 | 32,400 | 31,500 | 37,600 | 1,203,200,000 |
| 21/05/2010 | 31,600 | -1.60 ▼ | -4.82 | 31,600 | 31,800 | 31,600 | 211,980 | 6,698,568,000 |
| 20/05/2010 | 33,200 | 0.70 ▲ | 2.15 | 31,000 | 33,200 | 31,000 | 73,640 | 2,444,848,000 |
| 19/05/2010 | 32,500 | -0.70 ▼ | -2.11 | 32,700 | 32,800 | 32,400 | 165,560 | 5,380,700,000 |
| 18/05/2010 | 33,200 | -0.30 ▼ | -0.90 | 33,200 | 33,500 | 33,200 | 104,540 | 3,470,728,000 |
| 17/05/2010 | 33,500 | 0.10 ▲ | 0.30 | 33,800 | 33,800 | 33,000 | 78,940 | 2,644,490,000 |
| 14/05/2010 | 33,400 | 0.20 ▲ | 0.60 | 33,200 | 33,600 | 33,200 | 111,050 | 3,709,070,000 |
| 13/05/2010 | 33,200 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 33,200 | 179,620 | 5,963,384,000 |
| 12/05/2010 | 33,200 | -1.20 ▼ | -3.49 | 33,500 | 34,300 | 33,000 | 165,420 | 5,491,944,000 |
| 11/05/2010 | 34,400 | -0.50 ▼ | -1.43 | 35,000 | 35,000 | 34,000 | 168,420 | 5,793,648,000 |
| 10/05/2010 | 34,900 | -1.60 ▼ | -4.38 | 36,000 | 36,000 | 34,800 | 131,830 | 4,600,867,000 |
| 07/05/2010 | 36,500 | -1.30 ▼ | -3.44 | 36,400 | 36,500 | 36,000 | 226,980 | 8,284,770,000 |
| 06/05/2010 | 37,800 | 1.80 ▲ | 5.00 | 37,800 | 37,800 | 37,100 | 707,930 | 26,759,754,000 |
| 05/05/2010 | 36,000 | 1.70 ▲ | 4.96 | 35,000 | 36,000 | 35,000 | 358,200 | 12,895,200,000 |
| 04/05/2010 | 34,300 | 0.90 ▲ | 2.69 | 34,200 | 34,800 | 34,000 | 264,190 | 9,061,717,000 |
| 29/04/2010 | 33,400 | 0.00 ■■ | 0.00 | 33,400 | 33,500 | 33,400 | 148,590 | 4,962,906,000 |
| 28/04/2010 | 33,400 | 0.00 ■■ | 0.00 | 33,400 | 33,400 | 33,000 | 17,120 | 571,808,000 |
| 27/04/2010 | 33,400 | 0.00 ■■ | 0.00 | 33,100 | 33,400 | 33,100 | 46,660 | 1,558,444,000 |
| 26/04/2010 | 33,400 | 0.00 ■■ | 0.00 | 33,400 | 33,800 | 33,400 | 126,220 | 4,215,748,000 |
| 22/04/2010 | 33,400 | -0.10 ▼ | -0.30 | 33,500 | 34,000 | 33,300 | 69,800 | 2,331,320,000 |
| 21/04/2010 | 33,500 | 0.50 ▲ | 1.52 | 33,000 | 33,500 | 33,000 | 153,830 | 5,153,305,000 |
| 20/04/2010 | 33,000 | 0.30 ▲ | 0.92 | 32,900 | 33,000 | 32,700 | 121,880 | 4,022,040,000 |
| 19/04/2010 | 32,700 | 0.50 ▲ | 1.55 | 32,200 | 32,700 | 31,900 | 98,030 | 3,205,581,000 |
| 16/04/2010 | 32,200 | 0.10 ▲ | 0.31 | 32,700 | 32,700 | 32,100 | 71,580 | 2,304,876,000 |
| 15/04/2010 | 32,100 | -0.30 ▼ | -0.93 | 32,300 | 32,600 | 32,000 | 54,750 | 1,757,475,000 |
| 14/04/2010 | 32,400 | 0.20 ▲ | 0.62 | 33,000 | 33,000 | 32,100 | 85,290 | 2,763,396,000 |
| 13/04/2010 | 33,700 | -0.30 ▼ | -0.88 | 34,000 | 34,000 | 33,500 | 39,770 | 1,340,249,000 |
| 12/04/2010 | 34,000 | -0.20 ▼ | -0.58 | 34,500 | 34,500 | 34,000 | 57,620 | 1,959,080,000 |
| 09/04/2010 | 34,200 | 0.30 ▲ | 0.88 | 34,000 | 34,300 | 34,000 | 56,330 | 1,926,486,000 |
| 08/04/2010 | 33,900 | 0.30 ▲ | 0.89 | 33,600 | 34,300 | 33,600 | 154,180 | 5,226,702,000 |
| 07/04/2010 | 33,600 | 0.30 ▲ | 0.90 | 34,500 | 34,500 | 33,300 | 228,050 | 7,662,480,000 |
| 06/04/2010 | 33,300 | 0.00 ■■ | 0.00 | 33,200 | 33,300 | 33,200 | 75,640 | 2,518,812,000 |
| 05/04/2010 | 33,300 | 0.00 ■■ | 0.00 | 33,800 | 33,800 | 33,200 | 36,150 | 1,203,795,000 |
| 02/04/2010 | 33,300 | -0.10 ▼ | -0.30 | 33,900 | 33,900 | 33,300 | 9,700 | 323,010,000 |
| 01/04/2010 | 33,400 | 0.00 ■■ | 0.00 | 33,400 | 34,600 | 33,000 | 93,070 | 3,108,538,000 |
| 31/03/2010 | 33,400 | -0.10 ▼ | -0.30 | 33,900 | 33,900 | 33,400 | 92,000 | 3,072,800,000 |
| 30/03/2010 | 33,500 | -0.50 ▼ | -1.47 | 34,700 | 34,700 | 33,000 | 36,810 | 1,233,135,000 |
| 29/03/2010 | 34,000 | 0.60 ▲ | 1.80 | 34,000 | 34,000 | 33,000 | 62,700 | 2,131,800,000 |
| 26/03/2010 | 33,400 | -0.10 ▼ | -0.30 | 34,000 | 34,000 | 32,500 | 58,850 | 1,965,590,000 |
| 25/03/2010 | 33,500 | -1.00 ▼ | -2.90 | 34,000 | 34,000 | 33,400 | 128,310 | 4,298,385,000 |
| 24/03/2010 | 34,500 | 0.50 ▲ | 1.47 | 35,000 | 35,000 | 33,900 | 37,630 | 1,298,235,000 |
| 23/03/2010 | 34,000 | -0.90 ▼ | -2.58 | 34,700 | 35,400 | 34,000 | 179,150 | 6,091,100,000 |
| 22/03/2010 | 34,900 | -0.10 ▼ | -0.29 | 35,000 | 35,400 | 34,900 | 71,250 | 2,486,625,000 |
| 19/03/2010 | 35,000 | -0.50 ▼ | -1.41 | 35,500 | 35,500 | 34,900 | 150,950 | 5,283,250,000 |
| 18/03/2010 | 35,500 | 0.50 ▲ | 1.43 | 34,700 | 35,500 | 34,600 | 136,470 | 4,844,685,000 |
| 17/03/2010 | 35,000 | -0.30 ▼ | -0.85 | 35,300 | 35,300 | 34,800 | 83,340 | 2,916,900,000 |
| 16/03/2010 | 35,300 | -1.00 ▼ | -2.75 | 36,300 | 36,300 | 35,100 | 103,060 | 3,638,018,000 |
| 15/03/2010 | 36,300 | -0.50 ▼ | -1.36 | 37,100 | 37,200 | 36,300 | 277,040 | 10,056,552,000 |
| 12/03/2010 | 36,800 | 0.30 ▲ | 0.82 | 36,900 | 36,900 | 36,000 | 325,040 | 11,961,472,000 |
| 11/03/2010 | 36,500 | -0.40 ▼ | -1.08 | 36,500 | 36,900 | 36,000 | 71,390 | 2,605,735,000 |
| 10/03/2010 | 36,900 | 0.70 ▲ | 1.93 | 37,400 | 37,400 | 36,500 | 209,930 | 7,746,417,000 |
| 09/03/2010 | 36,200 | 1.70 ▲ | 4.93 | 35,500 | 36,200 | 35,100 | 494,830 | 17,912,846,000 |
| 08/03/2010 | 34,500 | 1.30 ▲ | 3.92 | 33,200 | 34,500 | 33,200 | 144,360 | 4,980,420,000 |
| 05/03/2010 | 33,200 | 0.00 ■■ | 0.00 | 32,800 | 33,300 | 32,800 | 34,200 | 1,135,440,000 |
| 04/03/2010 | 33,200 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,000 | 80,200 | 2,662,640,000 |
| 03/03/2010 | 33,200 | 0.30 ▲ | 0.91 | 33,200 | 33,200 | 32,400 | 35,390 | 1,174,948,000 |
| 02/03/2010 | 32,900 | 0.10 ▲ | 0.30 | 33,200 | 33,200 | 32,500 | 18,320 | 602,728,000 |
| 01/03/2010 | 32,800 | 0.20 ▲ | 0.61 | 32,800 | 33,000 | 32,600 | 11,760 | 385,728,000 |
| 26/02/2010 | 32,600 | 0.00 ■■ | 0.00 | 32,200 | 32,600 | 32,200 | 7,210 | 235,046,000 |
| 25/02/2010 | 32,600 | 0.10 ▲ | 0.31 | 33,500 | 33,500 | 32,400 | 5,280 | 172,128,000 |
| 24/02/2010 | 32,500 | 0.00 ■■ | 0.00 | 33,400 | 33,400 | 32,400 | 4,660 | 151,450,000 |
| 23/02/2010 | 32,500 | -1.00 ▼ | -2.99 | 32,100 | 33,100 | 32,100 | 16,340 | 531,050,000 |
| 22/02/2010 | 33,500 | 0.40 ▲ | 1.21 | 34,100 | 34,100 | 33,100 | 28,190 | 944,365,000 |
| 12/02/2010 | 33,100 | 0.10 ▲ | 0.30 | 33,000 | 33,800 | 32,900 | 78,490 | 2,598,019,000 |
| 11/02/2010 | 33,000 | 0.10 ▲ | 0.30 | 32,900 | 33,000 | 32,900 | 26,120 | 861,960,000 |
| 10/02/2010 | 32,900 | 0.80 ▲ | 2.49 | 33,000 | 33,400 | 32,500 | 23,250 | 764,925,000 |
| 09/02/2010 | 32,100 | -0.90 ▼ | -2.73 | 33,000 | 33,000 | 32,100 | 27,190 | 872,799,000 |
| 08/02/2010 | 33,000 | 0.80 ▲ | 2.48 | 32,200 | 33,000 | 32,200 | 27,300 | 900,900,000 |
| 05/02/2010 | 32,200 | -1.40 ▼ | -4.17 | 33,100 | 33,100 | 32,200 | 69,600 | 2,241,120,000 |
| 04/02/2010 | 33,600 | 0.10 ▲ | 0.30 | 33,800 | 33,800 | 33,000 | 28,130 | 945,168,000 |
| 03/02/2010 | 33,500 | 0.00 ■■ | 0.00 | 33,100 | 33,500 | 33,000 | 36,080 | 1,208,680,000 |
| 02/02/2010 | 33,500 | 0.50 ▲ | 1.52 | 33,000 | 33,500 | 33,000 | 58,440 | 1,957,740,000 |
| 01/02/2010 | 33,000 | 0.50 ▲ | 1.54 | 33,600 | 33,600 | 32,800 | 43,470 | 1,434,510,000 |
| 29/01/2010 | 32,500 | -0.90 ▼ | -2.69 | 33,600 | 33,600 | 32,200 | 11,760 | 382,200,000 |
| 28/01/2010 | 33,400 | -0.40 ▼ | -1.18 | 33,800 | 33,800 | 32,500 | 54,510 | 1,820,634,000 |
| 27/01/2010 | 33,800 | -0.10 ▼ | -0.29 | 33,900 | 33,900 | 32,800 | 80,350 | 2,715,830,000 |
| 26/01/2010 | 33,900 | 1.30 ▲ | 3.99 | 33,900 | 33,900 | 33,500 | 132,960 | 4,507,344,000 |
| 25/01/2010 | 32,600 | 0.30 ▲ | 0.93 | 32,300 | 33,000 | 32,000 | 19,960 | 650,696,000 |
| 22/01/2010 | 32,300 | 0.00 ■■ | 0.00 | 31,500 | 32,800 | 31,500 | 50,420 | 1,628,566,000 |
| 21/01/2010 | 32,300 | -0.80 ▼ | -2.42 | 32,200 | 33,100 | 32,200 | 119,630 | 3,864,049,000 |
| 20/01/2010 | 33,100 | -0.80 ▼ | -2.36 | 33,000 | 34,000 | 33,000 | 41,500 | 1,373,650,000 |
| 19/01/2010 | 33,900 | 1.10 ▲ | 3.35 | 32,300 | 34,300 | 32,300 | 78,080 | 2,646,912,000 |
| 18/01/2010 | 32,800 | -1.70 ▼ | -4.93 | 34,200 | 34,200 | 32,800 | 135,250 | 4,436,200,000 |
| 15/01/2010 | 34,500 | 0.20 ▲ | 0.58 | 34,800 | 34,800 | 33,400 | 187,690 | 6,475,305,000 |
| 14/01/2010 | 34,300 | 0.30 ▲ | 0.88 | 34,000 | 34,700 | 33,000 | 71,960 | 2,468,228,000 |
| 13/01/2010 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,500 | 32,300 | 231,820 | 7,881,880,000 |
| 12/01/2010 | 34,000 | -1.50 ▼ | -4.23 | 35,500 | 35,700 | 34,000 | 131,620 | 4,475,080,000 |
| 11/01/2010 | 35,500 | -0.20 ▼ | -0.56 | 35,700 | 36,100 | 35,000 | 184,670 | 6,555,785,000 |
| 08/01/2010 | 35,700 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 35,700 | 587,420 | 20,970,894,000 |
| 07/01/2010 | 35,700 | 1.70 ▲ | 5.00 | 34,900 | 35,700 | 34,900 | 292,740 | 10,450,818,000 |
| 06/01/2010 | 34,000 | -0.50 ▼ | -1.45 | 33,600 | 34,800 | 33,300 | 114,920 | 3,907,280,000 |
| 05/01/2010 | 34,500 | 0.80 ▲ | 2.37 | 35,300 | 35,300 | 33,000 | 197,140 | 6,801,330,000 |
| 04/01/2010 | 33,700 | 1.60 ▲ | 4.98 | 33,000 | 33,700 | 33,000 | 161,260 | 5,434,462,000 |
| 31/12/2009 | 32,100 | -1.50 ▼ | -4.46 | 34,800 | 34,800 | 32,000 | 152,230 | 4,886,583,000 |
| 30/12/2009 | 33,600 | 1.60 ▲ | 5.00 | 32,200 | 33,600 | 31,900 | 181,150 | 6,086,640,000 |
| 29/12/2009 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,500 | 31,400 | 77,950 | 2,494,400,000 |
| 28/12/2009 | 32,000 | 0.30 ▲ | 0.95 | 31,700 | 33,000 | 31,300 | 222,740 | 7,127,680,000 |
| 25/12/2009 | 31,700 | 1.50 ▲ | 4.97 | 30,500 | 31,700 | 30,500 | 280,640 | 8,896,288,000 |
| 24/12/2009 | 30,200 | 0.20 ▲ | 0.67 | 29,100 | 30,300 | 29,100 | 143,490 | 4,333,398,000 |
| 23/12/2009 | 30,000 | -1.00 ▼ | -3.23 | 30,300 | 30,800 | 29,500 | 56,690 | 1,700,700,000 |
| 22/12/2009 | 31,000 | -0.50 ▼ | -1.59 | 30,800 | 31,500 | 30,200 | 98,320 | 3,047,920,000 |
| 21/12/2009 | 31,500 | 1.30 ▲ | 4.30 | 31,500 | 31,500 | 31,000 | 48,480 | 1,527,120,000 |
| 18/12/2009 | 30,200 | 1.40 ▲ | 4.86 | 29,000 | 30,200 | 29,000 | 66,970 | 2,022,494,000 |
| 17/12/2009 | 28,800 | 0.00 ■■ | 0.00 | 27,900 | 28,800 | 27,500 | 19,590 | 564,192,000 |
| 16/12/2009 | 28,800 | -1.20 ▼ | -4.00 | 29,500 | 29,900 | 28,500 | 52,390 | 1,508,832,000 |
| 15/12/2009 | 30,000 | -0.20 ▼ | -0.66 | 30,200 | 30,200 | 29,500 | 13,840 | 415,200,000 |
| 14/12/2009 | 30,200 | 1.40 ▲ | 4.86 | 28,000 | 30,200 | 28,000 | 43,990 | 1,328,498,000 |
| 11/12/2009 | 28,800 | -1.50 ▼ | -4.95 | 30,300 | 30,400 | 28,800 | 80,730 | 2,325,024,000 |
| 10/12/2009 | 30,300 | -1.50 ▼ | -4.72 | 30,400 | 32,900 | 30,300 | 117,480 | 3,559,644,000 |
| 09/12/2009 | 31,800 | -1.60 ▼ | -4.79 | 31,900 | 33,400 | 31,800 | 33,690 | 1,071,342,000 |
| 08/12/2009 | 33,400 | -0.10 ▼ | -0.30 | 33,900 | 33,900 | 32,700 | 27,280 | 911,152,000 |
| 07/12/2009 | 33,500 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 33,000 | 24,130 | 808,355,000 |
| 04/12/2009 | 33,500 | 0.20 ▲ | 0.60 | 33,900 | 33,900 | 33,200 | 37,360 | 1,251,560,000 |
| 03/12/2009 | 33,300 | 0.00 ■■ | 0.00 | 32,200 | 34,000 | 32,200 | 35,560 | 1,184,148,000 |
| 02/12/2009 | 33,300 | -1.70 ▼ | -4.86 | 35,000 | 35,000 | 33,300 | 35,310 | 1,175,823,000 |
| 01/12/2009 | 35,000 | 1.30 ▲ | 3.86 | 34,000 | 35,300 | 34,000 | 93,080 | 3,257,800,000 |
| 30/11/2009 | 33,700 | -0.80 ▼ | -2.32 | 33,700 | 35,500 | 33,700 | 23,100 | 778,470,000 |
| 27/11/2009 | 34,500 | 0.20 ▲ | 0.58 | 32,600 | 36,000 | 32,600 | 100,780 | 3,476,910,000 |
| 26/11/2009 | 34,300 | -1.80 ▼ | -4.99 | 34,300 | 34,300 | 34,300 | 27,900 | 956,970,000 |
| 25/11/2009 | 36,100 | -1.90 ▼ | -5.00 | 36,900 | 37,000 | 36,100 | 64,490 | 2,328,089,000 |
| 24/11/2009 | 38,000 | 0.00 ■■ | 0.00 | 38,200 | 38,500 | 37,900 | 40,720 | 1,547,360,000 |
| 23/11/2009 | 38,000 | -1.80 ▼ | -4.52 | 38,000 | 39,700 | 37,900 | 188,310 | 7,155,780,000 |
| 20/11/2009 | 39,800 | -0.20 ▼ | -0.50 | 40,300 | 40,400 | 39,800 | 83,200 | 3,311,360,000 |
| 19/11/2009 | 40,000 | 0.90 ▲ | 2.30 | 40,200 | 41,000 | 39,200 | 189,960 | 7,598,400,000 |
| 18/11/2009 | 39,100 | -0.40 ▼ | -1.01 | 39,500 | 39,500 | 39,000 | 23,580 | 921,978,000 |
| 17/11/2009 | 39,500 | -1.10 ▼ | -2.71 | 41,000 | 41,000 | 39,500 | 48,810 | 1,927,995,000 |
| 16/11/2009 | 40,600 | -1.20 ▼ | -2.87 | 41,000 | 42,000 | 40,600 | 44,630 | 1,811,978,000 |
| 13/11/2009 | 41,800 | 0.30 ▲ | 0.72 | 40,000 | 42,200 | 39,700 | 98,430 | 4,114,374,000 |
| 12/11/2009 | 41,500 | 1.50 ▲ | 3.75 | 40,000 | 41,800 | 40,000 | 94,630 | 3,927,145,000 |
| 11/11/2009 | 40,000 | 1.90 ▲ | 4.99 | 38,000 | 40,000 | 38,000 | 85,170 | 3,406,800,000 |
| 10/11/2009 | 38,100 | -1.00 ▼ | -2.56 | 38,300 | 40,500 | 38,100 | 56,290 | 2,144,649,000 |
| 09/11/2009 | 39,100 | -2.00 ▼ | -4.87 | 41,000 | 41,000 | 39,100 | 185,240 | 7,242,884,000 |
| 06/11/2009 | 41,100 | -1.00 ▼ | -2.38 | 43,600 | 43,600 | 41,100 | 83,820 | 3,445,002,000 |
| 05/11/2009 | 42,100 | 0.60 ▲ | 1.45 | 43,000 | 43,000 | 41,600 | 130,670 | 5,501,207,000 |
| 04/11/2009 | 41,500 | -0.60 ▼ | -1.43 | 41,000 | 44,000 | 41,000 | 125,350 | 5,202,025,000 |
| 03/11/2009 | 42,100 | -2.20 ▼ | -4.97 | 43,000 | 45,900 | 42,100 | 135,010 | 5,683,921,000 |
| 02/11/2009 | 62,000 | -1.50 ▼ | -2.36 | 60,500 | 63,500 | 60,500 | 262,530 | 16,276,860,000 |
| 30/10/2009 | 63,500 | -1.50 ▼ | -2.31 | 66,000 | 66,000 | 63,000 | 192,520 | 12,225,020,000 |
| 29/10/2009 | 65,000 | -1.50 ▼ | -2.26 | 63,500 | 65,500 | 63,500 | 234,480 | 15,241,200,000 |
| 28/10/2009 | 66,500 | 1.50 ▲ | 2.31 | 65,000 | 67,000 | 63,500 | 300,800 | 20,003,200,000 |
| 27/10/2009 | 65,000 | -2.00 ▼ | -2.99 | 65,000 | 66,000 | 64,500 | 223,410 | 14,521,650,000 |
| 26/10/2009 | 67,000 | -0.50 ▼ | -0.74 | 68,500 | 69,000 | 66,000 | 297,030 | 19,901,010,000 |
| 23/10/2009 | 67,500 | -2.00 ▼ | -2.88 | 72,500 | 72,500 | 67,500 | 398,230 | 26,880,525,000 |
| 22/10/2009 | 69,500 | 0.00 ■■ | 0.00 | 69,500 | 70,000 | 69,000 | 331,220 | 23,019,790,000 |
| 21/10/2009 | 69,500 | -0.50 ▼ | -0.71 | 70,000 | 70,000 | 69,000 | 177,890 | 12,363,355,000 |
| 20/10/2009 | 70,000 | 2.00 ▲ | 2.94 | 69,500 | 71,000 | 69,000 | 352,230 | 24,656,100,000 |
| 19/10/2009 | 68,000 | 1.50 ▲ | 2.26 | 65,000 | 68,000 | 65,000 | 263,230 | 17,899,640,000 |
| 16/10/2009 | 66,500 | -1.50 ▼ | -2.21 | 67,000 | 68,000 | 66,500 | 289,690 | 19,264,385,000 |
| 15/10/2009 | 68,000 | 0.50 ▲ | 0.74 | 69,500 | 69,500 | 67,000 | 238,120 | 16,192,160,000 |
| 14/10/2009 | 67,500 | 2.00 ▲ | 3.05 | 66,500 | 68,500 | 65,500 | 274,300 | 18,515,250,000 |
| 13/10/2009 | 65,500 | -2.50 ▼ | -3.68 | 66,500 | 68,000 | 65,500 | 189,110 | 12,386,705,000 |
| 12/10/2009 | 68,000 | 3.00 ▲ | 4.62 | 68,000 | 68,000 | 67,000 | 715,800 | 48,674,400,000 |
| 09/10/2009 | 65,000 | 3.00 ▲ | 4.84 | 64,000 | 65,000 | 63,500 | 325,400 | 21,151,000,000 |
| 08/10/2009 | 62,000 | 1.50 ▲ | 2.48 | 61,000 | 62,000 | 59,500 | 160,400 | 9,944,800,000 |
| 07/10/2009 | 60,500 | -2.50 ▼ | -3.97 | 60,000 | 62,000 | 60,000 | 301,400 | 18,234,700,000 |
| 06/10/2009 | 63,000 | 0.00 ■■ | 0.00 | 65,000 | 65,000 | 62,500 | 257,710 | 16,235,730,000 |
| 05/10/2009 | 63,000 | 3.00 ▲ | 5.00 | 63,000 | 63,000 | 63,000 | 157,030 | 9,892,890,000 |
| 02/10/2009 | 60,000 | 2.50 ▲ | 4.35 | 60,000 | 60,000 | 59,500 | 501,150 | 30,069,000,000 |
| 01/10/2009 | 57,500 | 2.50 ▲ | 4.55 | 57,500 | 57,500 | 57,500 | 122,120 | 7,021,900,000 |
| 30/09/2009 | 55,000 | 2.50 ▲ | 4.76 | 55,000 | 55,000 | 55,000 | 29,680 | 1,632,400,000 |
| 29/09/2009 | 52,500 | 2.50 ▲ | 5.00 | 52,500 | 52,500 | 52,500 | 11,530 | 605,325,000 |
| 28/09/2009 | 50,000 | 2.20 ▲ | 4.60 | 50,000 | 50,000 | 50,000 | 9,150 | 457,500,000 |
| 25/09/2009 | 47,800 | 2.20 ▲ | 4.82 | 47,800 | 47,800 | 47,800 | 12,090 | 577,902,000 |
| 24/09/2009 | 45,600 | 0.00 ■■ | 0.00 | 45,600 | 45,600 | 45,600 | 5,380 | 245,328,000 |
| 01/01/1970 | 6,760 | 0.00 ■■ | 0.00 | 6,760 | 0 | 0 | 0 | 0 |